{"symbol":"CINT","url":"https://intraalpha.com/companies/CINT","capturedAt":"2026-10-23T13:32:47.902Z","state":"ready","quote":{"symbol":"CINT","last_price":3.1,"prev_close":3.09,"regular_close":3.1,"change":0.01,"change_pct":0.3236,"regular_change":0.01,"regular_change_pct":0.3236,"extended_change":0,"extended_change_pct":0,"bid":3.07,"ask":3.16,"bid_size":200,"ask_size":200,"volume":3356,"vwap":3.1,"open":3.1,"high":3.1,"low":3.1,"close":3.1,"trade_count":7,"last_trade_at":"2026-10-23T13:30:02.866674495Z","last_quote_at":"2026-10-23T13:32:29.992790559Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T09:32:30.148256159-04:00","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":"CINT","fetched_at":"2026-10-23T13:32:46.735804+00:00","name":"Ci&T Inc","exchange":"NYSE","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"CI&T Inc, provides strategy, design and software engineering services to enable digital transformation for companies worldwide. The company is headquartered in Campinas, Brazil.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":395485000,"ebitda":72361000,"pe_ratio":11.04,"peg_ratio":null,"book_value":2.537,"dividend_per_share":null,"dividend_yield":null,"eps":0.28,"revenue_ttm":541017000,"gross_profit_ttm":168571000,"profit_margin":0.0679,"operating_margin_ttm":0.0845,"return_on_assets_ttm":0.0682,"return_on_equity_ttm":0.117,"quarterly_earnings_growth":-0.353,"quarterly_revenue_growth":0.219,"analyst_target_price":5.62,"analyst_number":3,"beta":0.824,"fifty_two_week_high":5.8,"fifty_two_week_low":2.8,"fifty_day_ma":3.251,"two_hundred_day_ma":4.004,"shares_outstanding":17378200,"forward_pe":7.3,"price_to_sales":0.731,"price_to_book":1.21,"ev_to_revenue":0.892,"ev_to_ebitda":5.75},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T13:32:46.735804+00:00"},"optionObservedAt":"2026-10-23T13:30:35.177Z","bars":[{"c":3.07,"h":3.07,"l":3.03,"n":5,"o":3.03,"t":"2026-10-16T13:30:00Z","v":3414,"vw":3.033516},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-16T13:35:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-10-16T13:40:00Z","v":302,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T13:50:00Z","v":153,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":13,"o":3.07,"t":"2026-10-16T14:25:00Z","v":950,"vw":3.07},{"c":3.0688,"h":3.07,"l":3.0688,"n":2,"o":3.07,"t":"2026-10-16T14:30:00Z","v":262,"vw":3.069258},{"c":3.06,"h":3.06,"l":3.06,"n":11,"o":3.06,"t":"2026-10-16T14:50:00Z","v":5536,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-10-16T14:55:00Z","v":102,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-16T15:00:00Z","v":100,"vw":3.045},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-16T15:05:00Z","v":201,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-16T15:10:00Z","v":259,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":11,"o":3.03,"t":"2026-10-16T15:20:00Z","v":856,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-10-16T15:25:00Z","v":102,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T15:30:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":10,"o":3.03,"t":"2026-10-16T15:45:00Z","v":1225,"vw":3.039138},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-16T15:55:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-16T16:15:00Z","v":100,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-10-16T16:25:00Z","v":441,"vw":3.03},{"c":3.06,"h":3.06,"l":3.04,"n":13,"o":3.04,"t":"2026-10-16T16:30:00Z","v":892,"vw":3.05375},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T16:45:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-16T16:50:00Z","v":100,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-16T17:10:00Z","v":100,"vw":3.045},{"c":3.01,"h":3.03,"l":3,"n":21,"o":3.03,"t":"2026-10-16T17:15:00Z","v":34668,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":13,"o":3.02,"t":"2026-10-16T17:20:00Z","v":1027,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":11,"o":3.02,"t":"2026-10-16T17:40:00Z","v":1901,"vw":3.02},{"c":3.02,"h":3.02,"l":3,"n":17,"o":3.02,"t":"2026-10-16T17:55:00Z","v":12753,"vw":3.002034},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:00:00Z","v":100,"vw":3.02},{"c":3.0286,"h":3.0328,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T18:05:00Z","v":3273,"vw":3.02497},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-16T18:10:00Z","v":220,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:15:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:25:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:35:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:40:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:50:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T18:55:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T19:10:00Z","v":100,"vw":3.02},{"c":3,"h":3.01,"l":3,"n":1310,"o":3.01,"t":"2026-10-16T19:25:00Z","v":5421,"vw":3.007941},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-10-16T19:35:00Z","v":454,"vw":3},{"c":3,"h":3,"l":3,"n":15,"o":3,"t":"2026-10-16T19:40:00Z","v":1730,"vw":3},{"c":3.01,"h":3.01,"l":3,"n":10,"o":3.005,"t":"2026-10-16T19:45:00Z","v":1661,"vw":3.007667},{"c":3,"h":3.02,"l":3,"n":20,"o":3.02,"t":"2026-10-16T19:50:00Z","v":1276,"vw":3.005686},{"c":3,"h":3.015,"l":3,"n":119,"o":3,"t":"2026-10-16T19:55:00Z","v":9389,"vw":3.002105},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T20:00:00Z","v":1819,"vw":3.02},{"c":3.0401,"h":3.0401,"l":3.04,"n":3,"o":3.04,"t":"2026-10-19T12:50:00Z","v":389,"vw":3.04005},{"c":3.02,"h":3.03,"l":3.01,"n":15,"o":3.03,"t":"2026-10-19T13:30:00Z","v":2858,"vw":3.01326},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-10-19T13:35:00Z","v":302,"vw":3.1},{"c":3.06,"h":3.1,"l":3.06,"n":6,"o":3.1,"t":"2026-10-19T13:40:00Z","v":1101,"vw":3.063933},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T13:45:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-19T13:50:00Z","v":102,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-19T13:55:00Z","v":100,"vw":3.06},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-19T14:00:00Z","v":100,"vw":3.055},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-19T14:10:00Z","v":100,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-19T14:15:00Z","v":100,"vw":3.045},{"c":3.035,"h":3.035,"l":3.035,"n":1,"o":3.035,"t":"2026-10-19T14:20:00Z","v":100,"vw":3.035},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-19T14:30:00Z","v":100,"vw":3.03},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-10-19T14:35:00Z","v":100,"vw":3.025},{"c":3.0275,"h":3.0275,"l":3.0275,"n":3,"o":3.0275,"t":"2026-10-19T14:40:00Z","v":106,"vw":3.0275},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-19T14:45:00Z","v":100,"vw":3.02},{"c":3.01,"h":3.015,"l":3,"n":6,"o":3.0001,"t":"2026-10-19T14:50:00Z","v":857,"vw":3.004724},{"c":3.0015,"h":3.01,"l":3.0015,"n":39,"o":3.01,"t":"2026-10-19T14:55:00Z","v":1103,"vw":3.009008},{"c":3.0099,"h":3.0099,"l":3.0099,"n":2,"o":3.0099,"t":"2026-10-19T15:00:00Z","v":110,"vw":3.0099},{"c":3.01,"h":3.02,"l":3,"n":26,"o":3,"t":"2026-10-19T15:05:00Z","v":6284,"vw":3.010762},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-19T15:10:00Z","v":100,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-19T15:15:00Z","v":221,"vw":3.02},{"c":2.9901,"h":3.015,"l":2.9901,"n":25,"o":3.015,"t":"2026-10-19T15:25:00Z","v":7381,"vw":2.993628},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-10-19T15:30:00Z","v":401,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-10-19T15:35:00Z","v":172,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-10-19T15:50:00Z","v":620,"vw":2.99},{"c":2.965,"h":2.9802,"l":2.965,"n":15,"o":2.9802,"t":"2026-10-19T16:00:00Z","v":1137,"vw":2.9766},{"c":2.96,"h":2.96,"l":2.96,"n":11,"o":2.96,"t":"2026-10-19T16:15:00Z","v":418,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-10-19T16:20:00Z","v":200,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-10-19T16:35:00Z","v":400,"vw":2.96},{"c":2.9575,"h":2.9575,"l":2.955,"n":6,"o":2.955,"t":"2026-10-19T16:40:00Z","v":273,"vw":2.95656},{"c":2.97,"h":2.9799,"l":2.95,"n":6,"o":2.95,"t":"2026-10-19T16:45:00Z","v":1206,"vw":2.976439},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-10-19T16:50:00Z","v":2101,"vw":2.96},{"c":2.9645,"h":2.9645,"l":2.9645,"n":2,"o":2.9645,"t":"2026-10-19T17:05:00Z","v":116,"vw":2.9645},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-10-19T17:10:00Z","v":400,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T19:05:00Z","v":100,"vw":2.96},{"c":2.9675,"h":2.9675,"l":2.9675,"n":2,"o":2.9675,"t":"2026-10-19T19:40:00Z","v":103,"vw":2.9675},{"c":2.9763,"h":2.9763,"l":2.9763,"n":2,"o":2.9763,"t":"2026-10-19T19:45:00Z","v":316,"vw":2.9763},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-10-19T19:50:00Z","v":290,"vw":2.95},{"c":2.95,"h":2.96,"l":2.94,"n":67,"o":2.96,"t":"2026-10-19T19:55:00Z","v":6868,"vw":2.956242},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-10-19T20:00:00Z","v":657,"vw":2.95},{"c":3.05,"h":3.05,"l":3.05,"n":22,"o":3.05,"t":"2026-10-19T23:15:00Z","v":310,"vw":3.05},{"c":3,"h":3.01,"l":3,"n":7,"o":3.01,"t":"2026-10-20T13:30:00Z","v":677,"vw":3.007037},{"c":2.98,"h":3,"l":2.98,"n":34,"o":2.99,"t":"2026-10-20T13:35:00Z","v":2102,"vw":2.987169},{"c":2.97,"h":2.9913,"l":2.93,"n":21,"o":2.9913,"t":"2026-10-20T13:45:00Z","v":3209,"vw":2.942721},{"c":2.99,"h":2.99,"l":2.96,"n":58,"o":2.98,"t":"2026-10-20T13:55:00Z","v":11799,"vw":2.983619},{"c":2.9937,"h":2.9937,"l":2.99,"n":3,"o":2.99,"t":"2026-10-20T14:00:00Z","v":300,"vw":2.991233},{"c":2.99,"h":2.99,"l":2.99,"n":12,"o":2.99,"t":"2026-10-20T14:05:00Z","v":499,"vw":2.99},{"c":3,"h":3.01,"l":2.99,"n":46,"o":3.01,"t":"2026-10-20T14:25:00Z","v":1650,"vw":3.002827},{"c":3.03,"h":3.03,"l":3.015,"n":16,"o":3.02,"t":"2026-10-20T14:30:00Z","v":1004,"vw":3.02},{"c":3,"h":3.03,"l":3,"n":13,"o":3.03,"t":"2026-10-20T14:35:00Z","v":560,"vw":3.014},{"c":3,"h":3.015,"l":3,"n":7,"o":3.015,"t":"2026-10-20T14:40:00Z","v":287,"vw":3.0075},{"c":3.01,"h":3.0101,"l":3.01,"n":16,"o":3.01,"t":"2026-10-20T14:45:00Z","v":976,"vw":3.010021},{"c":3.02,"h":3.02,"l":3.02,"n":10,"o":3.02,"t":"2026-10-20T14:55:00Z","v":429,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-10-20T15:00:00Z","v":397,"vw":3.03},{"c":3.02,"h":3.04,"l":3.02,"n":16,"o":3.04,"t":"2026-10-20T15:05:00Z","v":2000,"vw":3.034392},{"c":3.04,"h":3.04,"l":3.02,"n":57,"o":3.04,"t":"2026-10-20T15:10:00Z","v":2830,"vw":3.039204},{"c":3.06,"h":3.06,"l":3.03,"n":13,"o":3.05,"t":"2026-10-20T15:15:00Z","v":1403,"vw":3.05429},{"c":3.0425,"h":3.06,"l":3.03,"n":40,"o":3.045,"t":"2026-10-20T15:20:00Z","v":3059,"vw":3.050911},{"c":3.045,"h":3.06,"l":3.04,"n":7,"o":3.04,"t":"2026-10-20T15:25:00Z","v":508,"vw":3.049888},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-20T15:35:00Z","v":302,"vw":3.04},{"c":3.07,"h":3.07,"l":3.055,"n":12,"o":3.055,"t":"2026-10-20T15:45:00Z","v":1454,"vw":3.068188},{"c":3.085,"h":3.09,"l":3.045,"n":25,"o":3.06,"t":"2026-10-20T15:50:00Z","v":2397,"vw":3.081532},{"c":3.07,"h":3.1201,"l":3.07,"n":3,"o":3.08,"t":"2026-10-20T15:55:00Z","v":3621,"vw":3.116225},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-10-20T16:00:00Z","v":139,"vw":3.07},{"c":3.085,"h":3.085,"l":3.07,"n":3,"o":3.07,"t":"2026-10-20T16:10:00Z","v":201,"vw":3.0775},{"c":3.165,"h":3.165,"l":3.07,"n":25,"o":3.07,"t":"2026-10-20T16:15:00Z","v":547,"vw":3.108333},{"c":3.08,"h":3.1,"l":3.08,"n":2,"o":3.1,"t":"2026-10-20T16:20:00Z","v":278,"vw":3.087194},{"c":3.055,"h":3.055,"l":3.04,"n":8,"o":3.04,"t":"2026-10-20T16:25:00Z","v":904,"vw":3.041667},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-20T16:30:00Z","v":596,"vw":3.05},{"c":3.0209,"h":3.0209,"l":3.0209,"n":1,"o":3.0209,"t":"2026-10-20T16:35:00Z","v":700,"vw":3.0209},{"c":3.095,"h":3.095,"l":3.05,"n":12,"o":3.05,"t":"2026-10-20T16:45:00Z","v":574,"vw":3.077597},{"c":3.08,"h":3.08,"l":3.08,"n":14,"o":3.08,"t":"2026-10-20T17:05:00Z","v":800,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":10,"o":3.07,"t":"2026-10-20T17:10:00Z","v":397,"vw":3.07},{"c":3.095,"h":3.1,"l":3.095,"n":3,"o":3.1,"t":"2026-10-20T17:15:00Z","v":300,"vw":3.098328},{"c":3.05,"h":3.07,"l":3.05,"n":28,"o":3.05,"t":"2026-10-20T17:20:00Z","v":2882,"vw":3.0626},{"c":3.05,"h":3.1,"l":3.05,"n":7,"o":3.1,"t":"2026-10-20T17:50:00Z","v":650,"vw":3.070909},{"c":3.07,"h":3.07,"l":3.04,"n":11,"o":3.04,"t":"2026-10-20T17:55:00Z","v":454,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T18:10:00Z","v":201,"vw":3.05},{"c":3.1,"h":3.1,"l":3.05,"n":15,"o":3.05,"t":"2026-10-20T18:15:00Z","v":667,"vw":3.077956},{"c":3.07,"h":3.09,"l":3.05,"n":6,"o":3.05,"t":"2026-10-20T18:40:00Z","v":1848,"vw":3.067792},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-20T18:45:00Z","v":400,"vw":3.09},{"c":3.0806,"h":3.0806,"l":3.05,"n":20,"o":3.08,"t":"2026-10-20T19:05:00Z","v":3739,"vw":3.076463},{"c":3.07,"h":3.07,"l":3.07,"n":20,"o":3.07,"t":"2026-10-20T19:15:00Z","v":1814,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":10,"o":3.04,"t":"2026-10-20T19:20:00Z","v":360,"vw":3.04},{"c":3.09,"h":3.09,"l":3.06,"n":7,"o":3.06,"t":"2026-10-20T19:25:00Z","v":1109,"vw":3.08458},{"c":3.09,"h":3.09,"l":3.06,"n":20,"o":3.06,"t":"2026-10-20T19:30:00Z","v":1998,"vw":3.084706},{"c":3.09,"h":3.09,"l":3.06,"n":8,"o":3.09,"t":"2026-10-20T19:35:00Z","v":804,"vw":3.085714},{"c":3.03,"h":3.09,"l":3.03,"n":24,"o":3.09,"t":"2026-10-20T19:40:00Z","v":1984,"vw":3.072356},{"c":3.03,"h":3.08,"l":3.03,"n":12,"o":3.08,"t":"2026-10-20T19:50:00Z","v":1209,"vw":3.047273},{"c":3.03,"h":3.05,"l":3.01,"n":95,"o":3.05,"t":"2026-10-20T19:55:00Z","v":3713,"vw":3.03201},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T20:00:00Z","v":379,"vw":3.04},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-10-21T13:30:00Z","v":281,"vw":3},{"c":3.048,"h":3.048,"l":3.01,"n":5,"o":3.01,"t":"2026-10-21T13:35:00Z","v":1292,"vw":3.031161},{"c":3.01,"h":3.05,"l":3.01,"n":23,"o":3.04,"t":"2026-10-21T13:40:00Z","v":8140,"vw":3.044918},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T13:45:00Z","v":301,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T13:50:00Z","v":201,"vw":3.03},{"c":3.035,"h":3.035,"l":3.03,"n":4,"o":3.03,"t":"2026-10-21T13:55:00Z","v":252,"vw":3.033},{"c":3.025,"h":3.0301,"l":3.015,"n":10,"o":3.0301,"t":"2026-10-21T14:00:00Z","v":1120,"vw":3.0264},{"c":3.0275,"h":3.0275,"l":3.0275,"n":1,"o":3.0275,"t":"2026-10-21T14:05:00Z","v":100,"vw":3.0275},{"c":3.04,"h":3.0644,"l":3.02,"n":24,"o":3.02,"t":"2026-10-21T14:10:00Z","v":2666,"vw":3.034837},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-21T14:15:00Z","v":121,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-10-21T14:25:00Z","v":477,"vw":3.03},{"c":3.04,"h":3.045,"l":3.03,"n":25,"o":3.03,"t":"2026-10-21T14:45:00Z","v":4964,"vw":3.041784},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-10-21T14:50:00Z","v":165,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-21T15:00:00Z","v":398,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":11,"o":3.04,"t":"2026-10-21T15:05:00Z","v":625,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":7,"o":3.04,"t":"2026-10-21T15:10:00Z","v":292,"vw":3.04},{"c":3.03,"h":3.03,"l":3,"n":29,"o":3.02,"t":"2026-10-21T15:20:00Z","v":12448,"vw":3.001138},{"c":3.01,"h":3.02,"l":3,"n":15,"o":3,"t":"2026-10-21T15:25:00Z","v":783,"vw":3.01031},{"c":3.05,"h":3.05,"l":3.03,"n":21,"o":3.03,"t":"2026-10-21T15:30:00Z","v":1659,"vw":3.039677},{"c":3,"h":3.055,"l":3,"n":8,"o":3.055,"t":"2026-10-21T15:35:00Z","v":566,"vw":3.030556},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-10-21T15:40:00Z","v":175,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-21T15:45:00Z","v":331,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-10-21T15:50:00Z","v":392,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":9,"o":3.02,"t":"2026-10-21T16:00:00Z","v":512,"vw":3.02},{"c":3.05,"h":3.055,"l":3.05,"n":8,"o":3.055,"t":"2026-10-21T16:05:00Z","v":323,"vw":3.051667},{"c":3.06,"h":3.07,"l":3.04,"n":28,"o":3.06,"t":"2026-10-21T16:10:00Z","v":2029,"vw":3.057422},{"c":3.0446,"h":3.06,"l":3.0446,"n":4,"o":3.06,"t":"2026-10-21T16:15:00Z","v":268,"vw":3.05173},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-21T16:20:00Z","v":303,"vw":3.06},{"c":3.045,"h":3.06,"l":3.04,"n":10,"o":3.06,"t":"2026-10-21T16:25:00Z","v":764,"vw":3.043655},{"c":3.035,"h":3.035,"l":3.03,"n":6,"o":3.03,"t":"2026-10-21T16:30:00Z","v":357,"vw":3.032727},{"c":3.06,"h":3.06,"l":3.04,"n":12,"o":3.04,"t":"2026-10-21T16:35:00Z","v":737,"vw":3.050769},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-10-21T16:40:00Z","v":100,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T16:45:00Z","v":200,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-21T16:50:00Z","v":400,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-10-21T16:55:00Z","v":100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.045,"n":10,"o":3.045,"t":"2026-10-21T17:00:00Z","v":681,"vw":3.0475},{"c":3.075,"h":3.075,"l":3.05,"n":15,"o":3.05,"t":"2026-10-21T17:05:00Z","v":1164,"vw":3.068409},{"c":3.06,"h":3.07,"l":3.06,"n":4,"o":3.07,"t":"2026-10-21T17:10:00Z","v":203,"vw":3.065},{"c":3.0695,"h":3.0695,"l":3.0695,"n":2,"o":3.0695,"t":"2026-10-21T17:20:00Z","v":201,"vw":3.0695},{"c":3.055,"h":3.07,"l":3.055,"n":11,"o":3.07,"t":"2026-10-21T17:25:00Z","v":989,"vw":3.060357},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T17:30:00Z","v":120,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":10,"o":3.055,"t":"2026-10-21T17:45:00Z","v":786,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T17:50:00Z","v":180,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T17:55:00Z","v":120,"vw":3.055},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-21T18:00:00Z","v":370,"vw":3.07},{"c":3.065,"h":3.07,"l":3.065,"n":17,"o":3.07,"t":"2026-10-21T18:15:00Z","v":1191,"vw":3.067857},{"c":3.065,"h":3.08,"l":3.05,"n":11,"o":3.05,"t":"2026-10-21T18:20:00Z","v":665,"vw":3.06587},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-10-21T18:25:00Z","v":120,"vw":3.065},{"c":3.08,"h":3.08,"l":3.065,"n":7,"o":3.065,"t":"2026-10-21T18:30:00Z","v":625,"vw":3.074695},{"c":3.065,"h":3.065,"l":3.065,"n":6,"o":3.065,"t":"2026-10-21T18:35:00Z","v":182,"vw":3.065},{"c":3.055,"h":3.055,"l":3.055,"n":10,"o":3.055,"t":"2026-10-21T18:50:00Z","v":1084,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":7,"o":3.055,"t":"2026-10-21T18:55:00Z","v":394,"vw":3.055},{"c":3.06,"h":3.06,"l":3.045,"n":17,"o":3.06,"t":"2026-10-21T19:00:00Z","v":909,"vw":3.056666},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-21T19:05:00Z","v":162,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-21T19:10:00Z","v":300,"vw":3.05},{"c":3.055,"h":3.055,"l":3.04,"n":7,"o":3.05,"t":"2026-10-21T19:15:00Z","v":1244,"vw":3.05},{"c":3.09,"h":3.09,"l":3.04,"n":26,"o":3.04,"t":"2026-10-21T19:20:00Z","v":11501,"vw":3.083857},{"c":3.09,"h":3.09,"l":3.085,"n":4,"o":3.085,"t":"2026-10-21T19:25:00Z","v":404,"vw":3.08625},{"c":3.08,"h":3.09,"l":3.08,"n":38,"o":3.085,"t":"2026-10-21T19:30:00Z","v":908,"vw":3.084333},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-21T19:35:00Z","v":147,"vw":3.08},{"c":3.085,"h":3.1,"l":3.08,"n":19,"o":3.08,"t":"2026-10-21T19:40:00Z","v":1535,"vw":3.084294},{"c":3.1,"h":3.1,"l":3.065,"n":48,"o":3.065,"t":"2026-10-21T19:45:00Z","v":3022,"vw":3.090136},{"c":3.1177,"h":3.12,"l":3.11,"n":24,"o":3.11,"t":"2026-10-21T19:50:00Z","v":6460,"vw":3.118371},{"c":3.13,"h":3.145,"l":3.11,"n":253,"o":3.11,"t":"2026-10-21T19:55:00Z","v":12355,"vw":3.13482},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T20:00:00Z","v":544,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":9,"o":3.14,"t":"2026-10-22T13:30:00Z","v":301,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-22T13:35:00Z","v":205,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-10-22T13:45:00Z","v":143,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-22T13:55:00Z","v":100,"vw":3.14},{"c":3.1401,"h":3.1401,"l":3.1401,"n":1,"o":3.1401,"t":"2026-10-22T14:05:00Z","v":300,"vw":3.1401},{"c":3.125,"h":3.14,"l":3.125,"n":7,"o":3.14,"t":"2026-10-22T14:10:00Z","v":505,"vw":3.1325},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T14:25:00Z","v":604,"vw":3.16},{"c":3.13,"h":3.13,"l":3.125,"n":13,"o":3.125,"t":"2026-10-22T14:30:00Z","v":1500,"vw":3.126429},{"c":3.105,"h":3.13,"l":3.1,"n":16,"o":3.13,"t":"2026-10-22T14:35:00Z","v":1450,"vw":3.105004},{"c":3.09,"h":3.1001,"l":3.09,"n":26,"o":3.1,"t":"2026-10-22T14:40:00Z","v":15503,"vw":3.090131},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T14:45:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T14:50:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-22T14:55:00Z","v":100,"vw":3.09},{"c":3.0916,"h":3.0916,"l":3.0916,"n":1,"o":3.0916,"t":"2026-10-22T15:10:00Z","v":145,"vw":3.0916},{"c":3.08,"h":3.09,"l":3.08,"n":13,"o":3.09,"t":"2026-10-22T15:15:00Z","v":1588,"vw":3.081448},{"c":3.05,"h":3.07,"l":3.05,"n":10,"o":3.07,"t":"2026-10-22T15:45:00Z","v":3299,"vw":3.053756},{"c":3.12,"h":3.1297,"l":3.12,"n":5,"o":3.1297,"t":"2026-10-22T16:00:00Z","v":501,"vw":3.12388},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T16:05:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T16:15:00Z","v":100,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T16:20:00Z","v":240,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T16:30:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T16:40:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T16:45:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-22T16:55:00Z","v":100,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-22T17:00:00Z","v":124,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:05:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:10:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:20:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:30:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:35:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-22T17:45:00Z","v":107,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:55:00Z","v":100,"vw":3.12},{"c":3.055,"h":3.06,"l":3.055,"n":25,"o":3.06,"t":"2026-10-22T18:00:00Z","v":6145,"vw":3.056243},{"c":3.0536,"h":3.0536,"l":3.0536,"n":1,"o":3.0536,"t":"2026-10-22T18:05:00Z","v":362,"vw":3.0536},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T19:10:00Z","v":604,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-22T19:15:00Z","v":600,"vw":3.08},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-22T19:50:00Z","v":1527,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":30,"o":3.11,"t":"2026-10-22T19:55:00Z","v":701,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-22T20:00:00Z","v":973,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-23T13:30:00Z","v":3356,"vw":3.1}],"history":[{"c":6.94,"h":7.315,"l":6.93,"n":807,"o":7.28,"t":"2024-10-21T04:00:00Z","v":57188,"vw":7.102167},{"c":6.96,"h":7.065,"l":6.96,"n":498,"o":6.9831,"t":"2024-10-22T04:00:00Z","v":24537,"vw":7.019085},{"c":6.97,"h":7.0388,"l":6.91,"n":365,"o":6.96,"t":"2024-10-23T04:00:00Z","v":29623,"vw":6.977791},{"c":6.91,"h":7.035,"l":6.9,"n":449,"o":6.96,"t":"2024-10-24T04:00:00Z","v":50810,"vw":6.969859},{"c":6.93,"h":7,"l":6.85,"n":333,"o":6.855,"t":"2024-10-25T04:00:00Z","v":38740,"vw":6.956953},{"c":6.9,"h":6.97,"l":6.84,"n":591,"o":6.965,"t":"2024-10-28T04:00:00Z","v":53466,"vw":6.915011},{"c":6.58,"h":6.985,"l":6.5,"n":1232,"o":6.89,"t":"2024-10-29T04:00:00Z","v":95605,"vw":6.859479},{"c":6.8,"h":6.86,"l":6.475,"n":1079,"o":6.48,"t":"2024-10-30T04:00:00Z","v":55899,"vw":6.738177},{"c":6.58,"h":6.84,"l":6.58,"n":636,"o":6.79,"t":"2024-10-31T04:00:00Z","v":33617,"vw":6.742861},{"c":6.65,"h":6.7334,"l":6.58,"n":625,"o":6.63,"t":"2024-11-01T04:00:00Z","v":32927,"vw":6.673284},{"c":6.55,"h":6.84,"l":6.42,"n":1392,"o":6.69,"t":"2024-11-04T05:00:00Z","v":91970,"vw":6.598151},{"c":6.73,"h":6.85,"l":6.51,"n":751,"o":6.51,"t":"2024-11-05T05:00:00Z","v":37080,"vw":6.742747},{"c":6.91,"h":6.91,"l":6.705,"n":594,"o":6.74,"t":"2024-11-06T05:00:00Z","v":29481,"vw":6.855671},{"c":6.9,"h":7.14,"l":6.85,"n":927,"o":6.97,"t":"2024-11-07T05:00:00Z","v":59514,"vw":6.980984},{"c":6.9,"h":7.0931,"l":6.81,"n":1471,"o":6.92,"t":"2024-11-08T05:00:00Z","v":46150,"vw":6.919019},{"c":6.94,"h":7.04,"l":6.85,"n":966,"o":6.88,"t":"2024-11-11T05:00:00Z","v":42618,"vw":6.943988},{"c":7.14,"h":7.275,"l":6.96,"n":971,"o":6.96,"t":"2024-11-12T05:00:00Z","v":40203,"vw":7.157734},{"c":6.9,"h":7.2475,"l":6.86,"n":1494,"o":7.21,"t":"2024-11-13T05:00:00Z","v":65414,"vw":7.035759},{"c":6.96,"h":7.5,"l":6.51,"n":1241,"o":7.01,"t":"2024-11-14T05:00:00Z","v":97471,"vw":6.77875},{"c":6.17,"h":7.025,"l":6.07,"n":1482,"o":7,"t":"2024-11-15T05:00:00Z","v":90833,"vw":6.579826},{"c":6.44,"h":6.47,"l":6.17,"n":1434,"o":6.26,"t":"2024-11-18T05:00:00Z","v":96691,"vw":6.276081},{"c":6.66,"h":6.73,"l":6.38,"n":869,"o":6.43,"t":"2024-11-19T05:00:00Z","v":58114,"vw":6.531747},{"c":6.94,"h":6.95,"l":6.6,"n":1342,"o":6.6,"t":"2024-11-20T05:00:00Z","v":35375,"vw":6.805629},{"c":6.83,"h":7.01,"l":6.73,"n":1019,"o":6.98,"t":"2024-11-21T05:00:00Z","v":97661,"vw":6.860274},{"c":6.73,"h":6.89,"l":6.7,"n":779,"o":6.83,"t":"2024-11-22T05:00:00Z","v":137231,"vw":6.800291},{"c":6.8,"h":6.915,"l":6.74,"n":1351,"o":6.74,"t":"2024-11-25T05:00:00Z","v":43136,"vw":6.858575},{"c":6.82,"h":6.9,"l":6.66,"n":1199,"o":6.7,"t":"2024-11-26T05:00:00Z","v":114043,"vw":6.821036},{"c":6.83,"h":6.93,"l":6.785,"n":1375,"o":6.8,"t":"2024-11-27T05:00:00Z","v":172746,"vw":6.820586},{"c":6.77,"h":6.99,"l":6.76,"n":845,"o":6.93,"t":"2024-11-29T05:00:00Z","v":57399,"vw":6.903906},{"c":6.66,"h":6.92,"l":6.61,"n":1148,"o":6.69,"t":"2024-12-02T05:00:00Z","v":77113,"vw":6.732556},{"c":6.68,"h":6.78,"l":6.59,"n":1203,"o":6.645,"t":"2024-12-03T05:00:00Z","v":77877,"vw":6.665094},{"c":6.69,"h":6.79,"l":6.63,"n":660,"o":6.79,"t":"2024-12-04T05:00:00Z","v":53962,"vw":6.712457},{"c":7.02,"h":7.04,"l":6.72,"n":938,"o":6.72,"t":"2024-12-05T05:00:00Z","v":54826,"vw":6.947588},{"c":6.94,"h":7.2,"l":6.9,"n":960,"o":7.15,"t":"2024-12-06T05:00:00Z","v":57800,"vw":7.028826},{"c":6.85,"h":7.0401,"l":6.84,"n":731,"o":6.88,"t":"2024-12-09T05:00:00Z","v":42679,"vw":6.933602},{"c":6.72,"h":6.93,"l":6.72,"n":905,"o":6.85,"t":"2024-12-10T05:00:00Z","v":69093,"vw":6.822751},{"c":6.54,"h":6.745,"l":6.4901,"n":659,"o":6.72,"t":"2024-12-11T05:00:00Z","v":33705,"vw":6.608114},{"c":6.28,"h":6.5298,"l":6.21,"n":455,"o":6.5,"t":"2024-12-12T05:00:00Z","v":21546,"vw":6.346741},{"c":6.46,"h":6.47,"l":6.32,"n":548,"o":6.32,"t":"2024-12-13T05:00:00Z","v":24315,"vw":6.393285},{"c":6.29,"h":6.46,"l":6.19,"n":637,"o":6.46,"t":"2024-12-16T05:00:00Z","v":29337,"vw":6.264974},{"c":6.16,"h":6.38,"l":6.02,"n":672,"o":6.33,"t":"2024-12-17T05:00:00Z","v":51850,"vw":6.127399},{"c":5.89,"h":6.17,"l":5.74,"n":1012,"o":6.17,"t":"2024-12-18T05:00:00Z","v":86421,"vw":6.048872},{"c":6.01,"h":6.08,"l":5.8,"n":1297,"o":5.89,"t":"2024-12-19T05:00:00Z","v":174443,"vw":6.000245},{"c":6.19,"h":6.31,"l":6.0048,"n":776,"o":6.09,"t":"2024-12-20T05:00:00Z","v":61612,"vw":6.194785},{"c":6.11,"h":6.23,"l":6.085,"n":402,"o":6.19,"t":"2024-12-23T05:00:00Z","v":29463,"vw":6.14391},{"c":6.13,"h":6.17,"l":6.11,"n":151,"o":6.11,"t":"2024-12-24T05:00:00Z","v":3488,"vw":6.137696},{"c":6.13,"h":6.19,"l":6.04,"n":538,"o":6.09,"t":"2024-12-26T05:00:00Z","v":30977,"vw":6.102017},{"c":6.08,"h":6.17,"l":6.02,"n":667,"o":6.16,"t":"2024-12-27T05:00:00Z","v":43394,"vw":6.110325},{"c":6.04,"h":6.1504,"l":5.96,"n":599,"o":6.06,"t":"2024-12-30T05:00:00Z","v":76056,"vw":6.095399},{"c":6.07,"h":6.15,"l":5.96,"n":667,"o":6.04,"t":"2024-12-31T05:00:00Z","v":41496,"vw":6.091418},{"c":6.13,"h":6.265,"l":6,"n":960,"o":6.19,"t":"2025-01-02T05:00:00Z","v":43421,"vw":6.163405},{"c":6.32,"h":6.45,"l":6.1,"n":1028,"o":6.1,"t":"2025-01-03T05:00:00Z","v":57178,"vw":6.324142},{"c":6.37,"h":6.5,"l":6.28,"n":797,"o":6.28,"t":"2025-01-06T05:00:00Z","v":27479,"vw":6.431045},{"c":6.29,"h":6.47,"l":6.25,"n":560,"o":6.46,"t":"2025-01-07T05:00:00Z","v":26812,"vw":6.34925},{"c":6.21,"h":6.28,"l":5.99,"n":832,"o":6.27,"t":"2025-01-08T05:00:00Z","v":51054,"vw":6.120041},{"c":5.87,"h":6.14,"l":5.86,"n":943,"o":6.14,"t":"2025-01-10T05:00:00Z","v":66570,"vw":6.019664},{"c":5.66,"h":5.91,"l":5.6,"n":1086,"o":5.86,"t":"2025-01-13T05:00:00Z","v":81148,"vw":5.700527},{"c":5.94,"h":5.94,"l":5.66,"n":1062,"o":5.66,"t":"2025-01-14T05:00:00Z","v":74674,"vw":5.812932},{"c":6.08,"h":6.12,"l":5.9,"n":911,"o":5.95,"t":"2025-01-15T05:00:00Z","v":62399,"vw":6.049673},{"c":6.32,"h":6.32,"l":6.04,"n":827,"o":6.06,"t":"2025-01-16T05:00:00Z","v":49938,"vw":6.225702},{"c":6.38,"h":6.5,"l":6.33,"n":1017,"o":6.34,"t":"2025-01-17T05:00:00Z","v":64174,"vw":6.394395},{"c":6.56,"h":6.69,"l":6.39,"n":1159,"o":6.39,"t":"2025-01-21T05:00:00Z","v":83515,"vw":6.564221},{"c":6.47,"h":6.61,"l":6.39,"n":1212,"o":6.53,"t":"2025-01-22T05:00:00Z","v":303972,"vw":6.495706},{"c":6.63,"h":6.63,"l":6.34,"n":1044,"o":6.38,"t":"2025-01-23T05:00:00Z","v":148986,"vw":6.389056},{"c":6.78,"h":6.78,"l":6.54,"n":711,"o":6.66,"t":"2025-01-24T05:00:00Z","v":58612,"vw":6.639518},{"c":7,"h":7,"l":6.69,"n":849,"o":6.69,"t":"2025-01-27T05:00:00Z","v":85236,"vw":6.899428},{"c":6.86,"h":6.97,"l":6.78,"n":684,"o":6.91,"t":"2025-01-28T05:00:00Z","v":69529,"vw":6.874952},{"c":6.77,"h":6.93,"l":6.74,"n":1099,"o":6.86,"t":"2025-01-29T05:00:00Z","v":87890,"vw":6.840101},{"c":6.9,"h":7,"l":6.84,"n":706,"o":6.84,"t":"2025-01-30T05:00:00Z","v":81024,"vw":6.968702},{"c":6.96,"h":6.96,"l":6.71,"n":706,"o":6.87,"t":"2025-01-31T05:00:00Z","v":48442,"vw":6.849753},{"c":6.88,"h":7.145,"l":6.75,"n":838,"o":6.94,"t":"2025-02-03T05:00:00Z","v":89367,"vw":6.984142},{"c":7.07,"h":7.3,"l":6.87,"n":713,"o":6.87,"t":"2025-02-04T05:00:00Z","v":69693,"vw":7.134455},{"c":7.13,"h":7.18,"l":6.9609,"n":1770,"o":7.05,"t":"2025-02-05T05:00:00Z","v":211756,"vw":7.085403},{"c":7.27,"h":7.49,"l":7.13,"n":1662,"o":7.13,"t":"2025-02-06T05:00:00Z","v":130039,"vw":7.272076},{"c":7.64,"h":8,"l":7.13,"n":4502,"o":7.2,"t":"2025-02-07T05:00:00Z","v":323671,"vw":7.631833},{"c":7.53,"h":7.87,"l":7.46,"n":2171,"o":7.75,"t":"2025-02-10T05:00:00Z","v":146100,"vw":7.57561},{"c":7.5,"h":7.53,"l":7.4,"n":2434,"o":7.45,"t":"2025-02-11T05:00:00Z","v":123439,"vw":7.470659},{"c":7.3,"h":7.5,"l":7.28,"n":1299,"o":7.34,"t":"2025-02-12T05:00:00Z","v":103041,"vw":7.383837},{"c":7.32,"h":7.485,"l":7.25,"n":2410,"o":7.3,"t":"2025-02-13T05:00:00Z","v":184135,"vw":7.318561},{"c":7.24,"h":7.435,"l":7.2205,"n":1365,"o":7.37,"t":"2025-02-14T05:00:00Z","v":139958,"vw":7.297734},{"c":7.09,"h":7.255,"l":7.04,"n":1384,"o":7.18,"t":"2025-02-18T05:00:00Z","v":112596,"vw":7.13154},{"c":7.21,"h":7.21,"l":6.97,"n":1502,"o":6.99,"t":"2025-02-19T05:00:00Z","v":118994,"vw":7.071239},{"c":7.38,"h":7.47,"l":7.19,"n":1638,"o":7.19,"t":"2025-02-20T05:00:00Z","v":133158,"vw":7.271098},{"c":7.37,"h":7.49,"l":7.25,"n":1255,"o":7.45,"t":"2025-02-21T05:00:00Z","v":167195,"vw":7.353708},{"c":7.42,"h":7.5,"l":7.32,"n":1755,"o":7.47,"t":"2025-02-24T05:00:00Z","v":171831,"vw":7.389422},{"c":7.33,"h":7.485,"l":7.24,"n":1279,"o":7.45,"t":"2025-02-25T05:00:00Z","v":103073,"vw":7.338318},{"c":7.39,"h":7.44,"l":7.3,"n":586,"o":7.31,"t":"2025-02-26T05:00:00Z","v":65949,"vw":7.382204},{"c":7.05,"h":7.365,"l":7.04,"n":869,"o":7.36,"t":"2025-02-27T05:00:00Z","v":174275,"vw":7.238147},{"c":7.16,"h":7.195,"l":6.99,"n":1167,"o":6.99,"t":"2025-02-28T05:00:00Z","v":280173,"vw":7.098697},{"c":7.1,"h":7.28,"l":7.02,"n":1459,"o":7.2,"t":"2025-03-03T05:00:00Z","v":123897,"vw":7.182367},{"c":7.03,"h":7.08,"l":6.83,"n":903,"o":7.01,"t":"2025-03-04T05:00:00Z","v":77378,"vw":7.00614},{"c":7.01,"h":7.115,"l":6.87,"n":537,"o":7.02,"t":"2025-03-05T05:00:00Z","v":35596,"vw":7.064482},{"c":6.96,"h":7.12,"l":6.86,"n":666,"o":7.03,"t":"2025-03-06T05:00:00Z","v":55359,"vw":7.021589},{"c":6.96,"h":7.1,"l":6.89,"n":1550,"o":6.96,"t":"2025-03-07T05:00:00Z","v":79442,"vw":7.003915},{"c":6.77,"h":7.08,"l":6.77,"n":1162,"o":6.96,"t":"2025-03-10T04:00:00Z","v":122895,"vw":6.9155},{"c":6.5,"h":6.77,"l":6.35,"n":1299,"o":6.69,"t":"2025-03-11T04:00:00Z","v":90148,"vw":6.53449},{"c":6.59,"h":6.69,"l":6.49,"n":1253,"o":6.54,"t":"2025-03-12T04:00:00Z","v":96113,"vw":6.590001},{"c":6.25,"h":6.5,"l":6,"n":1435,"o":6.36,"t":"2025-03-13T04:00:00Z","v":352936,"vw":6.226025},{"c":6.44,"h":6.52,"l":6.37,"n":1669,"o":6.37,"t":"2025-03-14T04:00:00Z","v":116639,"vw":6.45884},{"c":6.45,"h":6.65,"l":6.35,"n":1699,"o":6.44,"t":"2025-03-17T04:00:00Z","v":158429,"vw":6.485921},{"c":6.36,"h":6.54,"l":6.285,"n":1526,"o":6.44,"t":"2025-03-18T04:00:00Z","v":110249,"vw":6.436829},{"c":6.4,"h":6.435,"l":6.32,"n":1192,"o":6.32,"t":"2025-03-19T04:00:00Z","v":64820,"vw":6.39437},{"c":6.23,"h":6.4,"l":6.2,"n":1050,"o":6.39,"t":"2025-03-20T04:00:00Z","v":64942,"vw":6.300554},{"c":6.19,"h":6.29,"l":6.13,"n":1103,"o":6.13,"t":"2025-03-21T04:00:00Z","v":41700,"vw":6.209903},{"c":6.17,"h":6.38,"l":6.07,"n":621,"o":6.22,"t":"2025-03-24T04:00:00Z","v":74306,"vw":6.243251},{"c":6.33,"h":6.4,"l":6.18,"n":1216,"o":6.18,"t":"2025-03-25T04:00:00Z","v":165878,"vw":6.276447},{"c":6.19,"h":6.43,"l":6.19,"n":1174,"o":6.33,"t":"2025-03-26T04:00:00Z","v":115454,"vw":6.303747},{"c":6.17,"h":6.25,"l":6.095,"n":1072,"o":6.15,"t":"2025-03-27T04:00:00Z","v":69093,"vw":6.172545},{"c":6.09,"h":6.25,"l":6.08,"n":1292,"o":6.1,"t":"2025-03-28T04:00:00Z","v":102947,"vw":6.171225},{"c":5.97,"h":6.01,"l":5.9,"n":882,"o":6,"t":"2025-03-31T04:00:00Z","v":54450,"vw":5.972518},{"c":5.99,"h":6.07,"l":5.9,"n":723,"o":5.96,"t":"2025-04-01T04:00:00Z","v":85173,"vw":5.981039},{"c":5.9,"h":6.02,"l":5.86,"n":899,"o":5.91,"t":"2025-04-02T04:00:00Z","v":73172,"vw":5.945997},{"c":5.68,"h":5.79,"l":5.65,"n":709,"o":5.71,"t":"2025-04-03T04:00:00Z","v":66863,"vw":5.700139},{"c":5.13,"h":5.5495,"l":5.09,"n":853,"o":5.51,"t":"2025-04-04T04:00:00Z","v":99508,"vw":5.305955},{"c":5.04,"h":5.22,"l":4.86,"n":1538,"o":4.98,"t":"2025-04-07T04:00:00Z","v":192037,"vw":5.010683},{"c":4.63,"h":5.2,"l":4.59,"n":1791,"o":5.2,"t":"2025-04-08T04:00:00Z","v":147824,"vw":4.8092},{"c":4.88,"h":5.03,"l":4.42,"n":1623,"o":4.6,"t":"2025-04-09T04:00:00Z","v":238274,"vw":4.78191},{"c":4.71,"h":4.885,"l":4.51,"n":1823,"o":4.81,"t":"2025-04-10T04:00:00Z","v":168251,"vw":4.691206},{"c":4.87,"h":4.915,"l":4.62,"n":1568,"o":4.71,"t":"2025-04-11T04:00:00Z","v":137166,"vw":4.796388},{"c":5.16,"h":5.2,"l":4.93,"n":1415,"o":4.99,"t":"2025-04-14T04:00:00Z","v":157171,"vw":5.09746},{"c":5.15,"h":5.31,"l":5.13,"n":1073,"o":5.19,"t":"2025-04-15T04:00:00Z","v":93311,"vw":5.214494},{"c":4.93,"h":5.12,"l":4.8107,"n":1017,"o":5.06,"t":"2025-04-16T04:00:00Z","v":79971,"vw":5.002339},{"c":5.02,"h":5.13,"l":4.95,"n":807,"o":5.05,"t":"2025-04-17T04:00:00Z","v":91743,"vw":5.026065},{"c":4.99,"h":4.99,"l":4.78,"n":618,"o":4.98,"t":"2025-04-21T04:00:00Z","v":89014,"vw":4.878603},{"c":5.01,"h":5.1,"l":4.905,"n":756,"o":5.06,"t":"2025-04-22T04:00:00Z","v":91302,"vw":5.015192},{"c":5.16,"h":5.25,"l":5.05,"n":1137,"o":5.16,"t":"2025-04-23T04:00:00Z","v":118195,"vw":5.128867},{"c":5.31,"h":5.33,"l":5.08,"n":1175,"o":5.2,"t":"2025-04-24T04:00:00Z","v":99514,"vw":5.232325},{"c":5.55,"h":5.71,"l":5.36,"n":2168,"o":5.43,"t":"2025-04-25T04:00:00Z","v":182020,"vw":5.538936},{"c":5.47,"h":5.75,"l":5.35,"n":1853,"o":5.58,"t":"2025-04-28T04:00:00Z","v":180026,"vw":5.519633},{"c":5.8,"h":5.9688,"l":5.42,"n":1225,"o":5.44,"t":"2025-04-29T04:00:00Z","v":245955,"vw":5.602977},{"c":5.92,"h":5.96,"l":5.67,"n":962,"o":5.78,"t":"2025-04-30T04:00:00Z","v":85934,"vw":5.849064},{"c":5.8,"h":6.07,"l":5.745,"n":1032,"o":5.94,"t":"2025-05-01T04:00:00Z","v":120945,"vw":5.94261},{"c":5.82,"h":5.91,"l":5.75,"n":1039,"o":5.91,"t":"2025-05-02T04:00:00Z","v":105081,"vw":5.837296},{"c":5.81,"h":5.96,"l":5.74,"n":679,"o":5.74,"t":"2025-05-05T04:00:00Z","v":66030,"vw":5.850513},{"c":5.99,"h":6.13,"l":5.74,"n":1346,"o":5.81,"t":"2025-05-06T04:00:00Z","v":114710,"vw":5.981209},{"c":5.95,"h":6.07,"l":5.92,"n":503,"o":6.02,"t":"2025-05-07T04:00:00Z","v":62755,"vw":6.000289},{"c":6.21,"h":6.29,"l":6.04,"n":1034,"o":6.04,"t":"2025-05-08T04:00:00Z","v":155985,"vw":6.14683},{"c":6.16,"h":6.3,"l":6.07,"n":751,"o":6.27,"t":"2025-05-09T04:00:00Z","v":72736,"vw":6.209903},{"c":6.3,"h":6.4245,"l":6.255,"n":1006,"o":6.3,"t":"2025-05-12T04:00:00Z","v":96638,"vw":6.331368},{"c":6.21,"h":6.51,"l":6.21,"n":1527,"o":6.3,"t":"2025-05-13T04:00:00Z","v":163853,"vw":6.343124},{"c":6.65,"h":6.68,"l":5.355,"n":2304,"o":5.82,"t":"2025-05-14T04:00:00Z","v":500610,"vw":6.044921},{"c":6.44,"h":7.0864,"l":6.33,"n":2028,"o":6.65,"t":"2025-05-15T04:00:00Z","v":397712,"vw":6.459166},{"c":6.1,"h":6.5548,"l":6.08,"n":2222,"o":6.4,"t":"2025-05-16T04:00:00Z","v":544754,"vw":6.17198},{"c":6.44,"h":6.71,"l":6.12,"n":3769,"o":6.12,"t":"2025-05-19T04:00:00Z","v":298001,"vw":6.460293},{"c":6.42,"h":6.68,"l":6.3901,"n":1419,"o":6.43,"t":"2025-05-20T04:00:00Z","v":106865,"vw":6.487118},{"c":6.28,"h":6.48,"l":6.25,"n":961,"o":6.37,"t":"2025-05-21T04:00:00Z","v":190211,"vw":6.305335},{"c":6.37,"h":6.52,"l":6.26,"n":973,"o":6.26,"t":"2025-05-22T04:00:00Z","v":84654,"vw":6.444783},{"c":6.29,"h":6.39,"l":6.22,"n":914,"o":6.3,"t":"2025-05-23T04:00:00Z","v":84274,"vw":6.308614},{"c":5.83,"h":6.31,"l":5.795,"n":1889,"o":6.31,"t":"2025-05-27T04:00:00Z","v":2428042,"vw":6.080586},{"c":6.14,"h":6.15,"l":5.9,"n":1731,"o":5.9,"t":"2025-05-28T04:00:00Z","v":251690,"vw":6.043386},{"c":6.07,"h":6.3,"l":6.05,"n":1707,"o":6.19,"t":"2025-05-29T04:00:00Z","v":118284,"vw":6.156956},{"c":6,"h":6.08,"l":5.96,"n":1563,"o":6.08,"t":"2025-05-30T04:00:00Z","v":120363,"vw":6.012508},{"c":5.86,"h":6.02,"l":5.8,"n":1750,"o":6,"t":"2025-06-02T04:00:00Z","v":134066,"vw":5.882056},{"c":6.06,"h":6.065,"l":5.85,"n":2398,"o":5.85,"t":"2025-06-03T04:00:00Z","v":226065,"vw":5.972517},{"c":5.99,"h":6.1403,"l":5.95,"n":1601,"o":6.08,"t":"2025-06-04T04:00:00Z","v":158561,"vw":5.999201},{"c":5.89,"h":6.01,"l":5.89,"n":1340,"o":5.99,"t":"2025-06-05T04:00:00Z","v":131870,"vw":5.929285},{"c":5.86,"h":6.02,"l":5.75,"n":1040,"o":5.95,"t":"2025-06-06T04:00:00Z","v":139226,"vw":5.91101},{"c":5.85,"h":5.98,"l":5.84,"n":1218,"o":5.86,"t":"2025-06-09T04:00:00Z","v":101870,"vw":5.888948},{"c":5.88,"h":6.02,"l":5.85,"n":1520,"o":5.86,"t":"2025-06-10T04:00:00Z","v":223212,"vw":5.916851},{"c":5.76,"h":6,"l":5.75,"n":1375,"o":5.89,"t":"2025-06-11T04:00:00Z","v":125866,"vw":5.833566},{"c":5.89,"h":5.93,"l":5.73,"n":1146,"o":5.73,"t":"2025-06-12T04:00:00Z","v":72907,"vw":5.867207},{"c":5.77,"h":5.885,"l":5.74,"n":1375,"o":5.8,"t":"2025-06-13T04:00:00Z","v":89743,"vw":5.80722},{"c":5.91,"h":5.925,"l":5.79,"n":1207,"o":5.79,"t":"2025-06-16T04:00:00Z","v":44742,"vw":5.889796},{"c":5.97,"h":6.03,"l":5.88,"n":1442,"o":5.91,"t":"2025-06-17T04:00:00Z","v":129492,"vw":5.977313},{"c":5.95,"h":6.11,"l":5.88,"n":1876,"o":5.98,"t":"2025-06-18T04:00:00Z","v":120288,"vw":5.960447},{"c":5.74,"h":5.99,"l":5.72,"n":1659,"o":5.97,"t":"2025-06-20T04:00:00Z","v":96789,"vw":5.847446},{"c":5.76,"h":5.82,"l":5.67,"n":1871,"o":5.74,"t":"2025-06-23T04:00:00Z","v":105567,"vw":5.734708},{"c":5.82,"h":5.9894,"l":5.77,"n":2465,"o":5.77,"t":"2025-06-24T04:00:00Z","v":144257,"vw":5.923773},{"c":5.76,"h":5.86,"l":5.75,"n":1528,"o":5.86,"t":"2025-06-25T04:00:00Z","v":70664,"vw":5.819837},{"c":5.86,"h":5.94,"l":5.71,"n":1641,"o":5.81,"t":"2025-06-26T04:00:00Z","v":107671,"vw":5.874501},{"c":5.77,"h":5.92,"l":5.75,"n":1442,"o":5.85,"t":"2025-06-27T04:00:00Z","v":67278,"vw":5.825455},{"c":5.97,"h":5.99,"l":5.805,"n":2177,"o":5.81,"t":"2025-06-30T04:00:00Z","v":101334,"vw":5.911903},{"c":6.08,"h":6.095,"l":5.915,"n":1892,"o":5.97,"t":"2025-07-01T04:00:00Z","v":112425,"vw":6.021314},{"c":5.88,"h":6.1,"l":5.88,"n":1599,"o":6,"t":"2025-07-02T04:00:00Z","v":140378,"vw":5.987913},{"c":6.07,"h":6.1,"l":5.9,"n":852,"o":5.9,"t":"2025-07-03T04:00:00Z","v":51848,"vw":6.035376},{"c":5.89,"h":6.07,"l":5.89,"n":1514,"o":5.92,"t":"2025-07-07T04:00:00Z","v":72621,"vw":5.948702},{"c":5.99,"h":6,"l":5.92,"n":1388,"o":5.93,"t":"2025-07-08T04:00:00Z","v":58699,"vw":5.968308},{"c":5.93,"h":5.97,"l":5.92,"n":1546,"o":5.96,"t":"2025-07-09T04:00:00Z","v":56999,"vw":5.952214},{"c":5.88,"h":5.93,"l":5.83,"n":1526,"o":5.93,"t":"2025-07-10T04:00:00Z","v":96370,"vw":5.880547},{"c":5.73,"h":5.875,"l":5.67,"n":1433,"o":5.8,"t":"2025-07-11T04:00:00Z","v":110042,"vw":5.740888},{"c":5.62,"h":5.81,"l":5.5716,"n":3099,"o":5.7,"t":"2025-07-14T04:00:00Z","v":116297,"vw":5.701562},{"c":5.59,"h":5.76,"l":5.53,"n":2324,"o":5.66,"t":"2025-07-15T04:00:00Z","v":86431,"vw":5.609634},{"c":5.56,"h":5.655,"l":5.51,"n":1207,"o":5.51,"t":"2025-07-16T04:00:00Z","v":63822,"vw":5.568942},{"c":5.64,"h":5.67,"l":5.5,"n":1061,"o":5.51,"t":"2025-07-17T04:00:00Z","v":77482,"vw":5.625238},{"c":5.56,"h":5.64,"l":5.51,"n":1117,"o":5.57,"t":"2025-07-18T04:00:00Z","v":63796,"vw":5.576808},{"c":5.52,"h":5.66,"l":5.52,"n":1374,"o":5.52,"t":"2025-07-21T04:00:00Z","v":72790,"vw":5.556067},{"c":5.45,"h":5.6085,"l":5.42,"n":2242,"o":5.42,"t":"2025-07-22T04:00:00Z","v":1434472,"vw":5.510347},{"c":5.42,"h":5.475,"l":5.41,"n":2042,"o":5.41,"t":"2025-07-23T04:00:00Z","v":79645,"vw":5.443969},{"c":5.48,"h":5.53,"l":5.4,"n":1307,"o":5.4,"t":"2025-07-24T04:00:00Z","v":93258,"vw":5.471596},{"c":5.47,"h":5.535,"l":5.47,"n":1430,"o":5.49,"t":"2025-07-25T04:00:00Z","v":64694,"vw":5.502888},{"c":5.46,"h":5.485,"l":5.44,"n":1229,"o":5.47,"t":"2025-07-28T04:00:00Z","v":92164,"vw":5.468822},{"c":5.45,"h":5.48,"l":5.26,"n":1072,"o":5.26,"t":"2025-07-29T04:00:00Z","v":82794,"vw":5.423098},{"c":5.43,"h":5.57,"l":5.38,"n":1067,"o":5.38,"t":"2025-07-30T04:00:00Z","v":110288,"vw":5.519036},{"c":5.44,"h":5.61,"l":5.42,"n":2305,"o":5.42,"t":"2025-07-31T04:00:00Z","v":381639,"vw":5.551705},{"c":5.32,"h":5.56,"l":5.31,"n":2110,"o":5.33,"t":"2025-08-01T04:00:00Z","v":114644,"vw":5.420714},{"c":5.33,"h":5.49,"l":5.3,"n":1616,"o":5.36,"t":"2025-08-04T04:00:00Z","v":124826,"vw":5.372513},{"c":5.36,"h":5.44,"l":5.32,"n":1038,"o":5.38,"t":"2025-08-05T04:00:00Z","v":75789,"vw":5.389378},{"c":5.35,"h":5.42,"l":5.33,"n":1017,"o":5.33,"t":"2025-08-06T04:00:00Z","v":69609,"vw":5.392425},{"c":5.41,"h":5.55,"l":5.36,"n":1032,"o":5.41,"t":"2025-08-07T04:00:00Z","v":71603,"vw":5.457814},{"c":5.38,"h":5.505,"l":5.36,"n":1078,"o":5.4,"t":"2025-08-08T04:00:00Z","v":73502,"vw":5.446131},{"c":5.22,"h":5.46,"l":5.19,"n":1250,"o":5.43,"t":"2025-08-11T04:00:00Z","v":92070,"vw":5.311082},{"c":4.96,"h":5.21,"l":4.9,"n":1994,"o":5.18,"t":"2025-08-12T04:00:00Z","v":138599,"vw":5.059856},{"c":4.86,"h":5.23,"l":4.86,"n":2451,"o":4.96,"t":"2025-08-13T04:00:00Z","v":252254,"vw":5.014398},{"c":5.39,"h":5.7,"l":5,"n":6572,"o":5.66,"t":"2025-08-14T04:00:00Z","v":487503,"vw":5.390897},{"c":5.26,"h":5.438,"l":5.255,"n":1496,"o":5.39,"t":"2025-08-15T04:00:00Z","v":91758,"vw":5.369631},{"c":5.2,"h":5.3999,"l":5.2,"n":994,"o":5.3,"t":"2025-08-18T04:00:00Z","v":70427,"vw":5.314633},{"c":5.15,"h":5.275,"l":5.15,"n":1520,"o":5.19,"t":"2025-08-19T04:00:00Z","v":67110,"vw":5.211904},{"c":5.09,"h":5.295,"l":5.05,"n":1487,"o":5.16,"t":"2025-08-20T04:00:00Z","v":79701,"vw":5.192061},{"c":5.06,"h":5.175,"l":5.0094,"n":1520,"o":5.04,"t":"2025-08-21T04:00:00Z","v":102977,"vw":5.097548},{"c":5.25,"h":5.31,"l":5.03,"n":1848,"o":5.07,"t":"2025-08-22T04:00:00Z","v":126151,"vw":5.240659},{"c":5.26,"h":5.29,"l":5.17,"n":1651,"o":5.17,"t":"2025-08-25T04:00:00Z","v":106033,"vw":5.249875},{"c":5.18,"h":5.385,"l":5.145,"n":1554,"o":5.18,"t":"2025-08-26T04:00:00Z","v":143836,"vw":5.239101},{"c":5.4,"h":5.55,"l":5.181,"n":2343,"o":5.2,"t":"2025-08-27T04:00:00Z","v":174228,"vw":5.448259},{"c":5.41,"h":5.545,"l":5.38,"n":1725,"o":5.48,"t":"2025-08-28T04:00:00Z","v":114614,"vw":5.463893},{"c":5.44,"h":5.505,"l":5.39,"n":1089,"o":5.46,"t":"2025-08-29T04:00:00Z","v":121551,"vw":5.435066},{"c":5.37,"h":5.49,"l":5.325,"n":1194,"o":5.38,"t":"2025-09-02T04:00:00Z","v":93628,"vw":5.379001},{"c":5.36,"h":5.44,"l":5.31,"n":1073,"o":5.42,"t":"2025-09-03T04:00:00Z","v":105341,"vw":5.367918},{"c":5.14,"h":5.365,"l":5.14,"n":998,"o":5.36,"t":"2025-09-04T04:00:00Z","v":116048,"vw":5.235902},{"c":5.2,"h":5.42,"l":5.11,"n":1530,"o":5.11,"t":"2025-09-05T04:00:00Z","v":164902,"vw":5.278062},{"c":5.16,"h":5.255,"l":5.16,"n":1304,"o":5.21,"t":"2025-09-08T04:00:00Z","v":111941,"vw":5.218571},{"c":5.19,"h":5.1975,"l":5.08,"n":1002,"o":5.1,"t":"2025-09-09T04:00:00Z","v":110404,"vw":5.161108},{"c":5.02,"h":5.225,"l":5,"n":1116,"o":5.2,"t":"2025-09-10T04:00:00Z","v":89437,"vw":5.090352},{"c":5.1,"h":5.115,"l":5.04,"n":1306,"o":5.04,"t":"2025-09-11T04:00:00Z","v":113820,"vw":5.088868},{"c":5.17,"h":5.1855,"l":5.1,"n":1597,"o":5.15,"t":"2025-09-12T04:00:00Z","v":168559,"vw":5.151625},{"c":5.5,"h":5.575,"l":5.15,"n":4296,"o":5.24,"t":"2025-09-15T04:00:00Z","v":783144,"vw":5.483063},{"c":5.62,"h":5.88,"l":5.45,"n":8439,"o":5.5,"t":"2025-09-16T04:00:00Z","v":2251519,"vw":5.687142},{"c":5.64,"h":5.85,"l":5.51,"n":2820,"o":5.79,"t":"2025-09-17T04:00:00Z","v":561998,"vw":5.678693},{"c":5.66,"h":5.78,"l":5.53,"n":2801,"o":5.65,"t":"2025-09-18T04:00:00Z","v":426585,"vw":5.631075},{"c":5.48,"h":5.72,"l":5.46,"n":2239,"o":5.65,"t":"2025-09-19T04:00:00Z","v":295822,"vw":5.565263},{"c":5.47,"h":5.57,"l":5.42,"n":1551,"o":5.43,"t":"2025-09-22T04:00:00Z","v":158705,"vw":5.475405},{"c":5.39,"h":5.59,"l":5.36,"n":1764,"o":5.47,"t":"2025-09-23T04:00:00Z","v":187806,"vw":5.473959},{"c":5.42,"h":5.55,"l":5.36,"n":2365,"o":5.36,"t":"2025-09-24T04:00:00Z","v":215703,"vw":5.451236},{"c":5.28,"h":5.5099,"l":5.25,"n":2203,"o":5.48,"t":"2025-09-25T04:00:00Z","v":209341,"vw":5.376413},{"c":5.2,"h":5.44,"l":5.16,"n":2283,"o":5.3,"t":"2025-09-26T04:00:00Z","v":181787,"vw":5.25664},{"c":5.3,"h":5.3499,"l":5.195,"n":1936,"o":5.2,"t":"2025-09-29T04:00:00Z","v":142121,"vw":5.293798},{"c":5.15,"h":5.39,"l":5.145,"n":1816,"o":5.24,"t":"2025-09-30T04:00:00Z","v":139818,"vw":5.2176},{"c":4.98,"h":5.165,"l":4.84,"n":3635,"o":5.14,"t":"2025-10-01T04:00:00Z","v":478474,"vw":4.963721},{"c":4.89,"h":5.03,"l":4.8,"n":2657,"o":5.03,"t":"2025-10-02T04:00:00Z","v":243848,"vw":4.87716},{"c":4.85,"h":4.98,"l":4.84,"n":1821,"o":4.89,"t":"2025-10-03T04:00:00Z","v":153621,"vw":4.903703},{"c":4.98,"h":5.0487,"l":4.88,"n":3105,"o":4.89,"t":"2025-10-06T04:00:00Z","v":316025,"vw":4.994374},{"c":4.58,"h":5.03,"l":4.48,"n":6274,"o":5.01,"t":"2025-10-07T04:00:00Z","v":832478,"vw":4.683206},{"c":4.48,"h":4.8,"l":4.43,"n":3639,"o":4.65,"t":"2025-10-08T04:00:00Z","v":367920,"vw":4.588915},{"c":4.44,"h":4.535,"l":4.34,"n":3997,"o":4.46,"t":"2025-10-09T04:00:00Z","v":344414,"vw":4.425597},{"c":3.99,"h":4.52,"l":3.98,"n":3673,"o":4.4,"t":"2025-10-10T04:00:00Z","v":297567,"vw":4.183865},{"c":4.17,"h":4.26,"l":4.12,"n":3785,"o":4.19,"t":"2025-10-13T04:00:00Z","v":271063,"vw":4.182126},{"c":4.22,"h":4.42,"l":4.1,"n":3403,"o":4.1,"t":"2025-10-14T04:00:00Z","v":293469,"vw":4.26126},{"c":4.26,"h":4.325,"l":4.205,"n":2298,"o":4.26,"t":"2025-10-15T04:00:00Z","v":145867,"vw":4.239353},{"c":4.17,"h":4.3884,"l":4.125,"n":2455,"o":4.26,"t":"2025-10-16T04:00:00Z","v":243674,"vw":4.198678},{"c":4.2,"h":4.2831,"l":4.17,"n":1938,"o":4.2,"t":"2025-10-17T04:00:00Z","v":187597,"vw":4.220631},{"c":4.43,"h":4.46,"l":4.25,"n":2227,"o":4.25,"t":"2025-10-20T04:00:00Z","v":150429,"vw":4.402083},{"c":4.6,"h":4.665,"l":4.26,"n":2661,"o":4.46,"t":"2025-10-21T04:00:00Z","v":223790,"vw":4.575224},{"c":4.75,"h":4.86,"l":4.6,"n":2820,"o":4.64,"t":"2025-10-22T04:00:00Z","v":234912,"vw":4.754708},{"c":4.97,"h":5.03,"l":4.75,"n":3187,"o":4.78,"t":"2025-10-23T04:00:00Z","v":369760,"vw":4.949501},{"c":4.96,"h":5.17,"l":4.96,"n":3957,"o":5.04,"t":"2025-10-24T04:00:00Z","v":272266,"vw":5.00042},{"c":4.73,"h":5.09,"l":4.69,"n":2562,"o":5.03,"t":"2025-10-27T04:00:00Z","v":176094,"vw":4.850486},{"c":4.77,"h":4.8066,"l":4.685,"n":1837,"o":4.73,"t":"2025-10-28T04:00:00Z","v":120503,"vw":4.751304},{"c":4.72,"h":4.84,"l":4.69,"n":2367,"o":4.77,"t":"2025-10-29T04:00:00Z","v":111196,"vw":4.770988},{"c":4.7,"h":4.705,"l":4.625,"n":1345,"o":4.64,"t":"2025-10-30T04:00:00Z","v":97901,"vw":4.676163},{"c":4.82,"h":4.875,"l":4.74,"n":2328,"o":4.74,"t":"2025-10-31T04:00:00Z","v":129087,"vw":4.825567},{"c":4.85,"h":4.97,"l":4.81,"n":4096,"o":4.85,"t":"2025-11-03T05:00:00Z","v":176913,"vw":4.883406},{"c":4.62,"h":4.845,"l":4.61,"n":2589,"o":4.76,"t":"2025-11-04T05:00:00Z","v":111347,"vw":4.717045},{"c":4.58,"h":4.705,"l":4.57,"n":1824,"o":4.58,"t":"2025-11-05T05:00:00Z","v":128791,"vw":4.613394},{"c":4.55,"h":4.73,"l":4.52,"n":1763,"o":4.64,"t":"2025-11-06T05:00:00Z","v":111639,"vw":4.601732},{"c":4.5,"h":4.545,"l":4.38,"n":2229,"o":4.5,"t":"2025-11-07T05:00:00Z","v":157420,"vw":4.488261},{"c":4.53,"h":4.675,"l":4.53,"n":1550,"o":4.55,"t":"2025-11-10T05:00:00Z","v":116020,"vw":4.596472},{"c":4.54,"h":4.66,"l":4.52,"n":2348,"o":4.52,"t":"2025-11-11T05:00:00Z","v":181135,"vw":4.605542},{"c":4.61,"h":4.635,"l":4.45,"n":2273,"o":4.56,"t":"2025-11-12T05:00:00Z","v":190196,"vw":4.531582},{"c":4.58,"h":4.865,"l":4.48,"n":3208,"o":4.77,"t":"2025-11-13T05:00:00Z","v":225084,"vw":4.643144},{"c":4.39,"h":4.81,"l":4.38,"n":2421,"o":4.54,"t":"2025-11-14T05:00:00Z","v":166865,"vw":4.563395},{"c":4.21,"h":4.56,"l":4.17,"n":2786,"o":4.38,"t":"2025-11-17T05:00:00Z","v":199926,"vw":4.339554},{"c":4.27,"h":4.345,"l":4.12,"n":2523,"o":4.14,"t":"2025-11-18T05:00:00Z","v":173264,"vw":4.268743},{"c":4.32,"h":4.41,"l":4.27,"n":1803,"o":4.27,"t":"2025-11-19T05:00:00Z","v":187390,"vw":4.331131},{"c":4.35,"h":4.46,"l":4.35,"n":1512,"o":4.36,"t":"2025-11-20T05:00:00Z","v":94744,"vw":4.402729},{"c":4.38,"h":4.46,"l":4.38,"n":2010,"o":4.38,"t":"2025-11-21T05:00:00Z","v":204629,"vw":4.410572},{"c":4.47,"h":4.5,"l":4.37,"n":2656,"o":4.37,"t":"2025-11-24T05:00:00Z","v":127605,"vw":4.474033},{"c":4.44,"h":4.6,"l":4.39,"n":1923,"o":4.5,"t":"2025-11-25T05:00:00Z","v":129794,"vw":4.478801},{"c":4.49,"h":4.515,"l":4.3726,"n":1882,"o":4.46,"t":"2025-11-26T05:00:00Z","v":125857,"vw":4.456926},{"c":4.5,"h":4.5701,"l":4.46,"n":1242,"o":4.47,"t":"2025-11-28T05:00:00Z","v":72388,"vw":4.523983},{"c":4.52,"h":4.58,"l":4.51,"n":1805,"o":4.51,"t":"2025-12-01T05:00:00Z","v":85887,"vw":4.551578},{"c":4.54,"h":4.575,"l":4.5,"n":1712,"o":4.55,"t":"2025-12-02T05:00:00Z","v":133411,"vw":4.541689},{"c":4.79,"h":4.84,"l":4.53,"n":2962,"o":4.53,"t":"2025-12-03T05:00:00Z","v":166491,"vw":4.706332},{"c":4.86,"h":4.915,"l":4.785,"n":2380,"o":4.82,"t":"2025-12-04T05:00:00Z","v":142720,"vw":4.857989},{"c":4.61,"h":4.906,"l":4.565,"n":3487,"o":4.84,"t":"2025-12-05T05:00:00Z","v":188556,"vw":4.72211},{"c":4.57,"h":4.661,"l":4.535,"n":1902,"o":4.61,"t":"2025-12-08T05:00:00Z","v":90196,"vw":4.583907},{"c":4.53,"h":4.61,"l":4.52,"n":1397,"o":4.61,"t":"2025-12-09T05:00:00Z","v":97016,"vw":4.548916},{"c":4.52,"h":4.555,"l":4.44,"n":2670,"o":4.55,"t":"2025-12-10T05:00:00Z","v":200962,"vw":4.499957},{"c":4.51,"h":4.55,"l":4.465,"n":2075,"o":4.55,"t":"2025-12-11T05:00:00Z","v":143433,"vw":4.50924},{"c":4.54,"h":4.556,"l":4.485,"n":1554,"o":4.5,"t":"2025-12-12T05:00:00Z","v":109776,"vw":4.52902},{"c":4.73,"h":4.74,"l":4.5,"n":2225,"o":4.54,"t":"2025-12-15T05:00:00Z","v":106974,"vw":4.647595},{"c":4.8,"h":4.88,"l":4.7,"n":2160,"o":4.7,"t":"2025-12-16T05:00:00Z","v":116338,"vw":4.805787},{"c":4.72,"h":4.91,"l":4.71,"n":1843,"o":4.76,"t":"2025-12-17T05:00:00Z","v":128884,"vw":4.799074},{"c":4.77,"h":4.8327,"l":4.73,"n":1109,"o":4.73,"t":"2025-12-18T05:00:00Z","v":91974,"vw":4.767342},{"c":4.7,"h":4.815,"l":4.685,"n":1231,"o":4.77,"t":"2025-12-19T05:00:00Z","v":91246,"vw":4.739904},{"c":4.63,"h":4.79,"l":4.605,"n":2170,"o":4.73,"t":"2025-12-22T05:00:00Z","v":178856,"vw":4.670265},{"c":4.51,"h":4.63,"l":4.51,"n":1446,"o":4.59,"t":"2025-12-23T05:00:00Z","v":121856,"vw":4.53813},{"c":4.4,"h":4.51,"l":4.4,"n":962,"o":4.51,"t":"2025-12-24T05:00:00Z","v":68501,"vw":4.46117},{"c":4.34,"h":4.4307,"l":4.33,"n":1502,"o":4.4,"t":"2025-12-26T05:00:00Z","v":96375,"vw":4.366561},{"c":4.29,"h":4.35,"l":4.27,"n":1552,"o":4.27,"t":"2025-12-29T05:00:00Z","v":114045,"vw":4.306861},{"c":4.24,"h":4.298,"l":4.2,"n":1643,"o":4.27,"t":"2025-12-30T05:00:00Z","v":105405,"vw":4.259597},{"c":4.07,"h":4.34,"l":4,"n":4471,"o":4.2,"t":"2025-12-31T05:00:00Z","v":431067,"vw":4.082618},{"c":4.32,"h":4.4,"l":4.14,"n":2636,"o":4.14,"t":"2026-01-02T05:00:00Z","v":162642,"vw":4.329545},{"c":4.48,"h":4.515,"l":4.4,"n":3457,"o":4.4,"t":"2026-01-05T05:00:00Z","v":236326,"vw":4.469084},{"c":4.46,"h":4.55,"l":4.41,"n":3237,"o":4.45,"t":"2026-01-06T05:00:00Z","v":255893,"vw":4.469826},{"c":4.36,"h":4.47,"l":4.348,"n":1823,"o":4.45,"t":"2026-01-07T05:00:00Z","v":109783,"vw":4.386486},{"c":4.65,"h":4.745,"l":4.3,"n":2869,"o":4.38,"t":"2026-01-08T05:00:00Z","v":181211,"vw":4.597054},{"c":4.82,"h":4.92,"l":4.63,"n":3108,"o":4.7,"t":"2026-01-09T05:00:00Z","v":164771,"vw":4.832013},{"c":4.56,"h":4.8246,"l":4.56,"n":1142,"o":4.78,"t":"2026-01-12T05:00:00Z","v":59929,"vw":4.697973},{"c":4.39,"h":4.618,"l":4.35,"n":1353,"o":4.59,"t":"2026-01-13T05:00:00Z","v":79137,"vw":4.438268},{"c":4.57,"h":4.6,"l":4.35,"n":1868,"o":4.39,"t":"2026-01-14T05:00:00Z","v":170087,"vw":4.450341},{"c":4.73,"h":5.11,"l":4.71,"n":3797,"o":4.81,"t":"2026-01-15T05:00:00Z","v":256211,"vw":4.80582},{"c":4.73,"h":4.755,"l":4.71,"n":1489,"o":4.74,"t":"2026-01-16T05:00:00Z","v":98322,"vw":4.731146},{"c":4.43,"h":4.685,"l":4.41,"n":2488,"o":4.65,"t":"2026-01-20T05:00:00Z","v":96593,"vw":4.528807},{"c":4.71,"h":4.735,"l":4.48,"n":2625,"o":4.48,"t":"2026-01-21T05:00:00Z","v":239280,"vw":4.655284},{"c":4.9,"h":5.01,"l":4.75,"n":3326,"o":4.75,"t":"2026-01-22T05:00:00Z","v":188901,"vw":4.946363},{"c":4.93,"h":5.04,"l":4.91,"n":2652,"o":4.93,"t":"2026-01-23T05:00:00Z","v":149801,"vw":4.965402},{"c":5.11,"h":5.16,"l":4.96,"n":2990,"o":4.98,"t":"2026-01-26T05:00:00Z","v":179854,"vw":5.090028},{"c":5.19,"h":5.25,"l":5.085,"n":3831,"o":5.12,"t":"2026-01-27T05:00:00Z","v":196557,"vw":5.17298},{"c":5.21,"h":5.32,"l":5.1,"n":3129,"o":5.23,"t":"2026-01-28T05:00:00Z","v":200515,"vw":5.203717},{"c":5,"h":5.21,"l":4.82,"n":2631,"o":5.21,"t":"2026-01-29T05:00:00Z","v":160501,"vw":4.963196},{"c":4.87,"h":5.1,"l":4.84,"n":4586,"o":5.02,"t":"2026-01-30T05:00:00Z","v":350118,"vw":4.931572},{"c":4.95,"h":5.06,"l":4.85,"n":2484,"o":4.87,"t":"2026-02-02T05:00:00Z","v":139564,"vw":4.98113},{"c":5.04,"h":5.06,"l":4.83,"n":4772,"o":4.98,"t":"2026-02-03T05:00:00Z","v":458349,"vw":4.915034},{"c":5.13,"h":5.24,"l":5.04,"n":4242,"o":5.04,"t":"2026-02-04T05:00:00Z","v":334076,"vw":5.144576},{"c":4.86,"h":5.35,"l":4.825,"n":4539,"o":5.08,"t":"2026-02-05T05:00:00Z","v":268565,"vw":5.064315},{"c":4.97,"h":5.095,"l":4.91,"n":2079,"o":4.91,"t":"2026-02-06T05:00:00Z","v":132196,"vw":4.990028},{"c":5.03,"h":5.08,"l":4.9,"n":2347,"o":4.93,"t":"2026-02-09T05:00:00Z","v":143906,"vw":4.999441},{"c":5.03,"h":5.13,"l":5,"n":2191,"o":5.03,"t":"2026-02-10T05:00:00Z","v":145737,"vw":5.041309},{"c":5.01,"h":5.16,"l":4.975,"n":2049,"o":5.08,"t":"2026-02-11T05:00:00Z","v":159933,"vw":5.030703},{"c":4.94,"h":5.06,"l":4.84,"n":2155,"o":5.02,"t":"2026-02-12T05:00:00Z","v":160076,"vw":4.967259},{"c":4.93,"h":5.025,"l":4.84,"n":1696,"o":4.92,"t":"2026-02-13T05:00:00Z","v":74660,"vw":4.934047},{"c":4.75,"h":5,"l":4.74,"n":1274,"o":4.96,"t":"2026-02-17T05:00:00Z","v":63279,"vw":4.839382},{"c":4.87,"h":4.97,"l":4.75,"n":1478,"o":4.75,"t":"2026-02-18T05:00:00Z","v":85077,"vw":4.878289},{"c":4.81,"h":4.83,"l":4.75,"n":1709,"o":4.75,"t":"2026-02-19T05:00:00Z","v":107802,"vw":4.809524},{"c":4.9,"h":4.98,"l":4.82,"n":1603,"o":4.82,"t":"2026-02-20T05:00:00Z","v":128242,"vw":4.919734},{"c":4.66,"h":4.94,"l":4.64,"n":1771,"o":4.94,"t":"2026-02-23T05:00:00Z","v":131906,"vw":4.733986},{"c":4.77,"h":4.8,"l":4.58,"n":1686,"o":4.6,"t":"2026-02-24T05:00:00Z","v":108667,"vw":4.738862},{"c":4.87,"h":4.87,"l":4.77,"n":825,"o":4.77,"t":"2026-02-25T05:00:00Z","v":57403,"vw":4.827941},{"c":4.98,"h":5.06,"l":4.851,"n":1356,"o":4.88,"t":"2026-02-26T05:00:00Z","v":79293,"vw":4.975281},{"c":4.96,"h":5.025,"l":4.85,"n":1251,"o":4.95,"t":"2026-02-27T05:00:00Z","v":66758,"vw":4.974159},{"c":4.96,"h":5.05,"l":4.85,"n":741,"o":4.87,"t":"2026-03-02T05:00:00Z","v":121086,"vw":4.969895},{"c":5.06,"h":5.065,"l":4.835,"n":1026,"o":4.85,"t":"2026-03-03T05:00:00Z","v":24230,"vw":4.969609},{"c":5.09,"h":5.12,"l":5,"n":1000,"o":5.09,"t":"2026-03-04T05:00:00Z","v":81692,"vw":5.063237},{"c":5.16,"h":5.23,"l":5.05,"n":905,"o":5.1,"t":"2026-03-05T05:00:00Z","v":62862,"vw":5.155291},{"c":5.07,"h":5.19,"l":4.96,"n":877,"o":5.07,"t":"2026-03-06T05:00:00Z","v":34519,"vw":5.116303},{"c":5,"h":5.09,"l":4.97,"n":850,"o":5.025,"t":"2026-03-09T04:00:00Z","v":56238,"vw":5.007514},{"c":5.26,"h":5.3,"l":4.96,"n":1236,"o":5.05,"t":"2026-03-10T04:00:00Z","v":86882,"vw":5.202718},{"c":5.36,"h":5.59,"l":5.33,"n":2615,"o":5.33,"t":"2026-03-11T04:00:00Z","v":212482,"vw":5.424318},{"c":5.5,"h":5.765,"l":5.36,"n":1979,"o":5.36,"t":"2026-03-12T04:00:00Z","v":223468,"vw":5.595503},{"c":5.46,"h":5.5609,"l":5.37,"n":1631,"o":5.43,"t":"2026-03-13T04:00:00Z","v":194266,"vw":5.42518},{"c":5.52,"h":5.8,"l":5.46,"n":2293,"o":5.46,"t":"2026-03-16T04:00:00Z","v":205100,"vw":5.616171},{"c":5.54,"h":5.71,"l":5.39,"n":1637,"o":5.61,"t":"2026-03-17T04:00:00Z","v":136163,"vw":5.542004},{"c":5.06,"h":5.57,"l":5.05,"n":1654,"o":5.57,"t":"2026-03-18T04:00:00Z","v":182308,"vw":5.219183},{"c":5.07,"h":5.22,"l":5,"n":1360,"o":5,"t":"2026-03-19T04:00:00Z","v":72382,"vw":5.118319},{"c":5.02,"h":5.085,"l":4.96,"n":622,"o":5.01,"t":"2026-03-20T04:00:00Z","v":60952,"vw":5.034177},{"c":5.14,"h":5.2,"l":4.98,"n":740,"o":4.98,"t":"2026-03-23T04:00:00Z","v":64910,"vw":5.112221},{"c":4.9,"h":5.08,"l":4.89,"n":286,"o":5.06,"t":"2026-03-24T04:00:00Z","v":25093,"vw":4.979079},{"c":4.84,"h":4.97,"l":4.82,"n":853,"o":4.94,"t":"2026-03-25T04:00:00Z","v":25226,"vw":4.871878},{"c":4.83,"h":5,"l":4.63,"n":1357,"o":4.79,"t":"2026-03-26T04:00:00Z","v":101151,"vw":4.904538},{"c":4.82,"h":4.92,"l":4.82,"n":949,"o":4.83,"t":"2026-03-27T04:00:00Z","v":39218,"vw":4.861176},{"c":4.99,"h":5.095,"l":4.85,"n":1006,"o":4.85,"t":"2026-03-30T04:00:00Z","v":72507,"vw":5.015777},{"c":5.07,"h":5.075,"l":4.95,"n":524,"o":5.04,"t":"2026-03-31T04:00:00Z","v":27594,"vw":5.02153},{"c":5.02,"h":5.1,"l":4.99,"n":586,"o":5.08,"t":"2026-04-01T04:00:00Z","v":55116,"vw":5.0469},{"c":5.02,"h":5.05,"l":4.86,"n":805,"o":4.88,"t":"2026-04-02T04:00:00Z","v":40682,"vw":4.995389},{"c":4.77,"h":5.16,"l":4.55,"n":1422,"o":4.98,"t":"2026-04-06T04:00:00Z","v":229587,"vw":4.88285},{"c":4.59,"h":4.89,"l":4.5,"n":1345,"o":4.75,"t":"2026-04-07T04:00:00Z","v":117743,"vw":4.583936},{"c":4.75,"h":4.82,"l":4.69,"n":671,"o":4.72,"t":"2026-04-08T04:00:00Z","v":47896,"vw":4.746638},{"c":4.65,"h":4.85,"l":4.65,"n":634,"o":4.84,"t":"2026-04-09T04:00:00Z","v":44774,"vw":4.711003},{"c":4.62,"h":4.82,"l":4.47,"n":823,"o":4.72,"t":"2026-04-10T04:00:00Z","v":85025,"vw":4.58825},{"c":4.63,"h":4.725,"l":4.55,"n":1122,"o":4.65,"t":"2026-04-13T04:00:00Z","v":109626,"vw":4.623078},{"c":4.7,"h":4.815,"l":4.66,"n":933,"o":4.68,"t":"2026-04-14T04:00:00Z","v":58395,"vw":4.716711},{"c":4.7,"h":4.8,"l":4.58,"n":1506,"o":4.7,"t":"2026-04-15T04:00:00Z","v":102506,"vw":4.66978},{"c":4.69,"h":4.7999,"l":4.6291,"n":899,"o":4.72,"t":"2026-04-16T04:00:00Z","v":67967,"vw":4.708818},{"c":4.74,"h":4.76,"l":4.6215,"n":727,"o":4.74,"t":"2026-04-17T04:00:00Z","v":44971,"vw":4.71107},{"c":4.7,"h":4.77,"l":4.65,"n":932,"o":4.7,"t":"2026-04-20T04:00:00Z","v":51255,"vw":4.700325},{"c":4.72,"h":4.92,"l":4.68,"n":1393,"o":4.69,"t":"2026-04-21T04:00:00Z","v":104989,"vw":4.840153},{"c":4.56,"h":4.8929,"l":4.51,"n":1423,"o":4.75,"t":"2026-04-22T04:00:00Z","v":99248,"vw":4.600198},{"c":4.17,"h":4.65,"l":4.11,"n":1935,"o":4.56,"t":"2026-04-23T04:00:00Z","v":146344,"vw":4.249018},{"c":4.23,"h":4.3196,"l":4.03,"n":1261,"o":4.2,"t":"2026-04-24T04:00:00Z","v":122359,"vw":4.17874},{"c":4.39,"h":4.4,"l":4.24,"n":1185,"o":4.29,"t":"2026-04-27T04:00:00Z","v":96889,"vw":4.32433},{"c":4.13,"h":4.4015,"l":4.1248,"n":1037,"o":4.38,"t":"2026-04-28T04:00:00Z","v":112784,"vw":4.239132},{"c":4.05,"h":4.2431,"l":4,"n":1520,"o":4.17,"t":"2026-04-29T04:00:00Z","v":145529,"vw":4.050294},{"c":4.03,"h":4.08,"l":3.98,"n":759,"o":4.02,"t":"2026-04-30T04:00:00Z","v":61925,"vw":4.030344},{"c":4.25,"h":4.3,"l":4.07,"n":618,"o":4.07,"t":"2026-05-01T04:00:00Z","v":48559,"vw":4.138234},{"c":4,"h":4.27,"l":3.98,"n":1259,"o":4.25,"t":"2026-05-04T04:00:00Z","v":89792,"vw":4.109481},{"c":3.88,"h":4.126,"l":3.82,"n":1840,"o":4.04,"t":"2026-05-05T04:00:00Z","v":152026,"vw":3.917847},{"c":4.09,"h":4.13,"l":3.81,"n":1348,"o":3.92,"t":"2026-05-06T04:00:00Z","v":114953,"vw":3.994304},{"c":3.99,"h":4.127,"l":3.9512,"n":1085,"o":4.07,"t":"2026-05-07T04:00:00Z","v":111390,"vw":4.021644},{"c":3.89,"h":4.044,"l":3.85,"n":2758,"o":4,"t":"2026-05-08T04:00:00Z","v":254393,"vw":3.909013},{"c":3.99,"h":4.05,"l":3.82,"n":1193,"o":3.85,"t":"2026-05-11T04:00:00Z","v":116245,"vw":3.94731},{"c":3.82,"h":3.98,"l":3.82,"n":875,"o":3.92,"t":"2026-05-12T04:00:00Z","v":73676,"vw":3.886547},{"c":3.6,"h":3.86,"l":3.6,"n":1459,"o":3.82,"t":"2026-05-13T04:00:00Z","v":126277,"vw":3.723043},{"c":3.65,"h":3.8019,"l":3.51,"n":1137,"o":3.72,"t":"2026-05-14T04:00:00Z","v":142808,"vw":3.639913},{"c":3.72,"h":3.755,"l":3.61,"n":1322,"o":3.65,"t":"2026-05-15T04:00:00Z","v":78662,"vw":3.688457},{"c":3.71,"h":3.78,"l":3.67,"n":509,"o":3.78,"t":"2026-05-18T04:00:00Z","v":60175,"vw":3.706953},{"c":3.65,"h":3.91,"l":3.62,"n":778,"o":3.72,"t":"2026-05-19T04:00:00Z","v":83065,"vw":3.804207},{"c":3.66,"h":3.715,"l":3.55,"n":797,"o":3.68,"t":"2026-05-20T04:00:00Z","v":65219,"vw":3.657789},{"c":3.51,"h":3.68,"l":3.51,"n":1096,"o":3.65,"t":"2026-05-21T04:00:00Z","v":75120,"vw":3.573478},{"c":3.33,"h":3.5685,"l":3.33,"n":1314,"o":3.51,"t":"2026-05-22T04:00:00Z","v":114768,"vw":3.40247},{"c":3.23,"h":3.49,"l":3.185,"n":3176,"o":3.38,"t":"2026-05-26T04:00:00Z","v":333780,"vw":3.315273},{"c":3.3,"h":3.45,"l":3.16,"n":2296,"o":3.19,"t":"2026-05-27T04:00:00Z","v":212262,"vw":3.3575},{"c":3.5,"h":3.5699,"l":3.31,"n":1780,"o":3.34,"t":"2026-05-28T04:00:00Z","v":206832,"vw":3.497592},{"c":3.64,"h":3.7,"l":3.42,"n":1849,"o":3.5,"t":"2026-05-29T04:00:00Z","v":177308,"vw":3.580252},{"c":4.12,"h":4.19,"l":3.65,"n":2867,"o":3.65,"t":"2026-06-01T04:00:00Z","v":895124,"vw":3.915787},{"c":3.83,"h":4.32,"l":3.82,"n":2733,"o":4.13,"t":"2026-06-02T04:00:00Z","v":328932,"vw":4.109126},{"c":3.89,"h":3.98,"l":3.8,"n":1602,"o":3.88,"t":"2026-06-03T04:00:00Z","v":373515,"vw":3.878708},{"c":4.13,"h":4.13,"l":3.86,"n":1807,"o":3.86,"t":"2026-06-04T04:00:00Z","v":140949,"vw":4.046241},{"c":3.96,"h":4.08,"l":3.88,"n":1165,"o":4.08,"t":"2026-06-05T04:00:00Z","v":133164,"vw":3.99086},{"c":4,"h":4.09,"l":3.9,"n":1256,"o":4.02,"t":"2026-06-08T04:00:00Z","v":120691,"vw":3.965178},{"c":3.95,"h":4.12,"l":3.91,"n":1074,"o":4.03,"t":"2026-06-09T04:00:00Z","v":401348,"vw":4.000424},{"c":3.97,"h":4.01,"l":3.92,"n":927,"o":3.93,"t":"2026-06-10T04:00:00Z","v":114781,"vw":3.976769},{"c":4.08,"h":4.13,"l":3.95,"n":794,"o":3.95,"t":"2026-06-11T04:00:00Z","v":64496,"vw":4.029383},{"c":4.04,"h":4.08,"l":3.97,"n":1151,"o":4.05,"t":"2026-06-12T04:00:00Z","v":114796,"vw":4.050607},{"c":3.96,"h":4.13,"l":3.88,"n":1972,"o":4.04,"t":"2026-06-15T04:00:00Z","v":306001,"vw":4.011039},{"c":4.06,"h":4.085,"l":3.98,"n":1097,"o":4,"t":"2026-06-16T04:00:00Z","v":77260,"vw":4.033389},{"c":3.93,"h":4.07,"l":3.9,"n":4123,"o":4.04,"t":"2026-06-17T04:00:00Z","v":394386,"vw":4.000144},{"c":3.7,"h":3.95,"l":3.67,"n":2640,"o":3.9,"t":"2026-06-18T04:00:00Z","v":338797,"vw":3.806609},{"c":3.47,"h":3.74,"l":3.45,"n":1089,"o":3.67,"t":"2026-06-22T04:00:00Z","v":94992,"vw":3.54155},{"c":3.5,"h":3.62,"l":3.42,"n":1456,"o":3.51,"t":"2026-06-23T04:00:00Z","v":109473,"vw":3.493328},{"c":3.44,"h":3.55,"l":3.41,"n":792,"o":3.49,"t":"2026-06-24T04:00:00Z","v":64501,"vw":3.501273},{"c":3.37,"h":3.45,"l":3.32,"n":2235,"o":3.4,"t":"2026-06-25T04:00:00Z","v":106253,"vw":3.376044},{"c":3.35,"h":3.46,"l":3.33,"n":1838,"o":3.38,"t":"2026-06-26T04:00:00Z","v":126935,"vw":3.382303},{"c":3.33,"h":3.54,"l":3.2938,"n":2862,"o":3.42,"t":"2026-06-29T04:00:00Z","v":136280,"vw":3.358946},{"c":3.34,"h":3.4,"l":3.21,"n":6412,"o":3.26,"t":"2026-06-30T04:00:00Z","v":654716,"vw":3.304902},{"c":3.9,"h":3.9,"l":3.33,"n":2921,"o":3.39,"t":"2026-07-01T04:00:00Z","v":372570,"vw":3.531602},{"c":3.51,"h":3.86,"l":3.5,"n":10520,"o":3.8,"t":"2026-07-02T04:00:00Z","v":548477,"vw":3.728894},{"c":3.39,"h":3.61,"l":3.35,"n":1462,"o":3.57,"t":"2026-07-06T04:00:00Z","v":143281,"vw":3.447055},{"c":3.33,"h":3.49,"l":3.26,"n":2543,"o":3.49,"t":"2026-07-07T04:00:00Z","v":264999,"vw":3.348582},{"c":3.31,"h":3.36,"l":3.21,"n":1489,"o":3.36,"t":"2026-07-08T04:00:00Z","v":165579,"vw":3.293328},{"c":3.33,"h":3.41,"l":3.25,"n":1546,"o":3.25,"t":"2026-07-09T04:00:00Z","v":156911,"vw":3.36935},{"c":3.29,"h":3.37,"l":3.24,"n":1348,"o":3.37,"t":"2026-07-10T04:00:00Z","v":149422,"vw":3.282032},{"c":3.31,"h":3.45,"l":3.28,"n":1993,"o":3.33,"t":"2026-07-13T04:00:00Z","v":102749,"vw":3.377227},{"c":3.37,"h":3.47,"l":3.25,"n":1353,"o":3.31,"t":"2026-07-14T04:00:00Z","v":145368,"vw":3.346758},{"c":3.42,"h":3.59,"l":3.3,"n":1627,"o":3.4,"t":"2026-07-15T04:00:00Z","v":190431,"vw":3.429035},{"c":3.3,"h":3.43,"l":3.3,"n":993,"o":3.42,"t":"2026-07-16T04:00:00Z","v":68377,"vw":3.373075},{"c":3.23,"h":3.31,"l":3.21,"n":1201,"o":3.24,"t":"2026-07-17T04:00:00Z","v":77787,"vw":3.248287},{"c":3.25,"h":3.28,"l":3.12,"n":1207,"o":3.16,"t":"2026-07-20T04:00:00Z","v":112240,"vw":3.217041},{"c":3.21,"h":3.285,"l":3.12,"n":1283,"o":3.2,"t":"2026-07-21T04:00:00Z","v":133394,"vw":3.206011},{"c":3.14,"h":3.25,"l":3.1,"n":815,"o":3.19,"t":"2026-07-22T04:00:00Z","v":61027,"vw":3.155013},{"c":3.04,"h":3.1899,"l":3.03,"n":602,"o":3.09,"t":"2026-07-23T04:00:00Z","v":66904,"vw":3.106787},{"c":3.11,"h":3.15,"l":3.06,"n":412,"o":3.06,"t":"2026-07-24T04:00:00Z","v":37243,"vw":3.115712},{"c":3.18,"h":3.21,"l":3.13,"n":359,"o":3.13,"t":"2026-07-27T04:00:00Z","v":40702,"vw":3.189962},{"c":3.28,"h":3.32,"l":3.225,"n":853,"o":3.23,"t":"2026-07-28T04:00:00Z","v":51034,"vw":3.282923},{"c":3.29,"h":3.37,"l":3.23,"n":810,"o":3.23,"t":"2026-07-29T04:00:00Z","v":52140,"vw":3.32406},{"c":3.22,"h":3.33,"l":3.13,"n":1174,"o":3.28,"t":"2026-07-30T04:00:00Z","v":106213,"vw":3.218274},{"c":3.35,"h":3.435,"l":3.195,"n":1008,"o":3.32,"t":"2026-07-31T04:00:00Z","v":116169,"vw":3.358864},{"c":3.44,"h":3.5,"l":3.33,"n":1661,"o":3.33,"t":"2026-08-03T04:00:00Z","v":130640,"vw":3.433607},{"c":3.48,"h":3.53,"l":3.44,"n":696,"o":3.45,"t":"2026-08-04T04:00:00Z","v":60768,"vw":3.484979},{"c":3.56,"h":3.59,"l":3.46,"n":1035,"o":3.46,"t":"2026-08-05T04:00:00Z","v":51129,"vw":3.535636},{"c":3.51,"h":3.57,"l":3.47,"n":536,"o":3.56,"t":"2026-08-06T04:00:00Z","v":39704,"vw":3.546733},{"c":3.56,"h":3.6,"l":3.5,"n":551,"o":3.5,"t":"2026-08-07T04:00:00Z","v":50299,"vw":3.568791},{"c":3.63,"h":3.69,"l":3.56,"n":867,"o":3.56,"t":"2026-08-10T04:00:00Z","v":58793,"vw":3.645571},{"c":3.64,"h":3.72,"l":3.5301,"n":1139,"o":3.66,"t":"2026-08-11T04:00:00Z","v":77607,"vw":3.652959},{"c":3.62,"h":3.62,"l":3.25,"n":1594,"o":3.41,"t":"2026-08-12T04:00:00Z","v":163872,"vw":3.476527},{"c":3.69,"h":3.7177,"l":3.5,"n":922,"o":3.54,"t":"2026-08-13T04:00:00Z","v":84067,"vw":3.639655},{"c":3.65,"h":3.7101,"l":3.61,"n":1511,"o":3.67,"t":"2026-08-14T04:00:00Z","v":74064,"vw":3.66475},{"c":3.54,"h":3.74,"l":3.52,"n":1891,"o":3.64,"t":"2026-08-17T04:00:00Z","v":87298,"vw":3.613276},{"c":3.59,"h":3.733,"l":3.53,"n":664,"o":3.53,"t":"2026-08-18T04:00:00Z","v":53789,"vw":3.636024},{"c":3.68,"h":3.735,"l":3.615,"n":928,"o":3.62,"t":"2026-08-19T04:00:00Z","v":49862,"vw":3.676293},{"c":3.67,"h":3.74,"l":3.5947,"n":956,"o":3.71,"t":"2026-08-20T04:00:00Z","v":78452,"vw":3.676324},{"c":3.89,"h":3.94,"l":3.66,"n":1311,"o":3.66,"t":"2026-08-21T04:00:00Z","v":106179,"vw":3.814933},{"c":3.7,"h":3.94,"l":3.64,"n":559,"o":3.88,"t":"2026-08-24T04:00:00Z","v":48501,"vw":3.749198},{"c":3.45,"h":3.7,"l":3.44,"n":5220,"o":3.67,"t":"2026-08-25T04:00:00Z","v":139997,"vw":3.542453},{"c":3.37,"h":3.58,"l":3.35,"n":1418,"o":3.46,"t":"2026-08-26T04:00:00Z","v":115603,"vw":3.418532},{"c":3.45,"h":3.58,"l":3.35,"n":3704,"o":3.38,"t":"2026-08-27T04:00:00Z","v":140371,"vw":3.492246},{"c":3.43,"h":3.46,"l":3.41,"n":421,"o":3.45,"t":"2026-08-28T04:00:00Z","v":68478,"vw":3.444704},{"c":3.46,"h":3.55,"l":3.4,"n":489,"o":3.4,"t":"2026-08-31T04:00:00Z","v":62729,"vw":3.483435},{"c":3.39,"h":3.46,"l":3.335,"n":321,"o":3.44,"t":"2026-09-01T04:00:00Z","v":71050,"vw":3.376524},{"c":3.5,"h":3.51,"l":3.34,"n":2143,"o":3.38,"t":"2026-09-02T04:00:00Z","v":214278,"vw":3.435244},{"c":3.51,"h":3.58,"l":3.35,"n":1844,"o":3.52,"t":"2026-09-03T04:00:00Z","v":257558,"vw":3.443023},{"c":3.58,"h":3.65,"l":3.442,"n":868,"o":3.49,"t":"2026-09-04T04:00:00Z","v":37536,"vw":3.547282},{"c":3.22,"h":3.28,"l":2.8,"n":2208,"o":3.28,"t":"2026-09-08T04:00:00Z","v":406845,"vw":3.020826},{"c":3.14,"h":3.27,"l":3.06,"n":512,"o":3.22,"t":"2026-09-09T04:00:00Z","v":35170,"vw":3.163454},{"c":3.05,"h":3.15,"l":3.0362,"n":342,"o":3.15,"t":"2026-09-10T04:00:00Z","v":26353,"vw":3.100576},{"c":3.23,"h":3.28,"l":3.08,"n":795,"o":3.08,"t":"2026-09-11T04:00:00Z","v":59920,"vw":3.207212},{"c":3.19,"h":3.31,"l":3.1001,"n":692,"o":3.23,"t":"2026-09-14T04:00:00Z","v":33691,"vw":3.241601},{"c":3.15,"h":3.24,"l":3.135,"n":1389,"o":3.21,"t":"2026-09-15T04:00:00Z","v":40543,"vw":3.17384},{"c":3.15,"h":3.195,"l":3.095,"n":1171,"o":3.17,"t":"2026-09-16T04:00:00Z","v":24737,"vw":3.144452},{"c":3.14,"h":3.19,"l":3.11,"n":312,"o":3.19,"t":"2026-09-17T04:00:00Z","v":17020,"vw":3.17114},{"c":2.98,"h":3.1687,"l":2.98,"n":457,"o":3.1,"t":"2026-09-18T04:00:00Z","v":64391,"vw":3.043533},{"c":3.17,"h":3.23,"l":3,"n":833,"o":3.02,"t":"2026-09-21T04:00:00Z","v":81768,"vw":3.08508},{"c":3.07,"h":3.2,"l":3.01,"n":822,"o":3.2,"t":"2026-09-22T04:00:00Z","v":57976,"vw":3.084842},{"c":3.04,"h":3.09,"l":3.02,"n":330,"o":3.07,"t":"2026-09-23T04:00:00Z","v":15704,"vw":3.064699},{"c":3.01,"h":3.0625,"l":3.01,"n":372,"o":3.04,"t":"2026-09-24T04:00:00Z","v":16052,"vw":3.032304},{"c":2.97,"h":3.05,"l":2.97,"n":323,"o":3.05,"t":"2026-09-25T04:00:00Z","v":38970,"vw":3.021495},{"c":2.89,"h":2.96,"l":2.82,"n":1294,"o":2.96,"t":"2026-09-28T04:00:00Z","v":90957,"vw":2.878055},{"c":3.03,"h":3.05,"l":2.86,"n":684,"o":2.88,"t":"2026-09-29T04:00:00Z","v":95588,"vw":2.962249},{"c":3.07,"h":3.1795,"l":2.99,"n":396,"o":2.99,"t":"2026-09-30T04:00:00Z","v":34743,"vw":3.081728},{"c":3.14,"h":3.22,"l":3.01,"n":497,"o":3.01,"t":"2026-10-01T04:00:00Z","v":41019,"vw":3.142006},{"c":3.21,"h":3.45,"l":3.16,"n":580,"o":3.16,"t":"2026-10-02T04:00:00Z","v":133360,"vw":3.334145},{"c":3.18,"h":3.45,"l":3.16,"n":703,"o":3.4,"t":"2026-10-05T04:00:00Z","v":76660,"vw":3.341685},{"c":3.16,"h":3.3382,"l":3.07,"n":753,"o":3.24,"t":"2026-10-06T04:00:00Z","v":98065,"vw":3.142127},{"c":3.12,"h":3.2,"l":3.08,"n":2325,"o":3.2,"t":"2026-10-07T04:00:00Z","v":81318,"vw":3.118394},{"c":3.06,"h":3.135,"l":3.03,"n":532,"o":3.12,"t":"2026-10-08T04:00:00Z","v":74342,"vw":3.070788},{"c":3.09,"h":3.17,"l":3.0401,"n":1118,"o":3.12,"t":"2026-10-09T04:00:00Z","v":96693,"vw":3.098553},{"c":3.11,"h":3.275,"l":3.1,"n":1357,"o":3.15,"t":"2026-10-12T04:00:00Z","v":67748,"vw":3.146823},{"c":3.09,"h":3.215,"l":3.08,"n":581,"o":3.12,"t":"2026-10-13T04:00:00Z","v":57766,"vw":3.14056},{"c":3.06,"h":3.17,"l":3.05,"n":421,"o":3.1,"t":"2026-10-14T04:00:00Z","v":44822,"vw":3.099342},{"c":3.03,"h":3.22,"l":3.03,"n":1332,"o":3.1,"t":"2026-10-15T04:00:00Z","v":88541,"vw":3.091256},{"c":3.02,"h":3.07,"l":3,"n":1781,"o":3.03,"t":"2026-10-16T04:00:00Z","v":94051,"vw":3.015557},{"c":2.95,"h":3.1,"l":2.94,"n":453,"o":3.03,"t":"2026-10-19T04:00:00Z","v":39641,"vw":2.990554},{"c":3.04,"h":3.165,"l":2.93,"n":954,"o":3.01,"t":"2026-10-20T04:00:00Z","v":72966,"vw":3.038043},{"c":3.14,"h":3.145,"l":3,"n":1161,"o":3,"t":"2026-10-21T04:00:00Z","v":99462,"vw":3.062941},{"c":3.09,"h":3.16,"l":3.05,"n":321,"o":3.14,"t":"2026-10-22T04:00:00Z","v":39901,"vw":3.08725},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-23T04:00:00Z","v":3356,"vw":3.1}],"volatilityBars":[{"c":3.7,"h":3.7,"l":3.66,"n":54,"o":3.67,"t":"2026-06-22T13:30:00Z","v":5177,"vw":3.686746},{"c":3.71,"h":3.725,"l":3.71,"n":13,"o":3.725,"t":"2026-06-22T13:45:00Z","v":1125,"vw":3.71864},{"c":3.72,"h":3.74,"l":3.7,"n":62,"o":3.72,"t":"2026-06-22T14:00:00Z","v":3424,"vw":3.726957},{"c":3.63,"h":3.7,"l":3.63,"n":42,"o":3.7,"t":"2026-06-22T14:15:00Z","v":2527,"vw":3.667016},{"c":3.61,"h":3.63,"l":3.61,"n":26,"o":3.63,"t":"2026-06-22T14:30:00Z","v":2412,"vw":3.617009},{"c":3.59,"h":3.63,"l":3.54,"n":40,"o":3.61,"t":"2026-06-22T14:45:00Z","v":4016,"vw":3.595952},{"c":3.6,"h":3.6,"l":3.585,"n":14,"o":3.59,"t":"2026-06-22T15:00:00Z","v":5784,"vw":3.597447},{"c":3.63,"h":3.7,"l":3.62,"n":21,"o":3.7,"t":"2026-06-22T15:15:00Z","v":2900,"vw":3.636763},{"c":3.59,"h":3.63,"l":3.59,"n":16,"o":3.63,"t":"2026-06-22T15:30:00Z","v":1554,"vw":3.610832},{"c":3.57,"h":3.58,"l":3.56,"n":19,"o":3.58,"t":"2026-06-22T15:45:00Z","v":3058,"vw":3.563498},{"c":3.5387,"h":3.57,"l":3.53,"n":45,"o":3.57,"t":"2026-06-22T16:00:00Z","v":5001,"vw":3.550987},{"c":3.49,"h":3.53,"l":3.49,"n":24,"o":3.53,"t":"2026-06-22T16:15:00Z","v":1508,"vw":3.516697},{"c":3.49,"h":3.495,"l":3.49,"n":12,"o":3.49,"t":"2026-06-22T16:30:00Z","v":1245,"vw":3.490644},{"c":3.4999,"h":3.4999,"l":3.485,"n":28,"o":3.485,"t":"2026-06-22T16:45:00Z","v":1344,"vw":3.490482},{"c":3.49,"h":3.515,"l":3.49,"n":99,"o":3.498,"t":"2026-06-22T17:00:00Z","v":8921,"vw":3.499479},{"c":3.4999,"h":3.5,"l":3.49,"n":12,"o":3.49,"t":"2026-06-22T17:15:00Z","v":925,"vw":3.498725},{"c":3.4822,"h":3.5,"l":3.47,"n":40,"o":3.5,"t":"2026-06-22T17:30:00Z","v":8360,"vw":3.482115},{"c":3.5099,"h":3.51,"l":3.49,"n":35,"o":3.5012,"t":"2026-06-22T17:45:00Z","v":2281,"vw":3.502747},{"c":3.48,"h":3.505,"l":3.48,"n":12,"o":3.505,"t":"2026-06-22T18:00:00Z","v":955,"vw":3.496111},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-06-22T18:15:00Z","v":968,"vw":3.49},{"c":3.485,"h":3.49,"l":3.485,"n":16,"o":3.49,"t":"2026-06-22T18:30:00Z","v":1623,"vw":3.489687},{"c":3.48,"h":3.4878,"l":3.47,"n":43,"o":3.48,"t":"2026-06-22T18:45:00Z","v":4200,"vw":3.476924},{"c":3.46,"h":3.475,"l":3.46,"n":19,"o":3.475,"t":"2026-06-22T19:00:00Z","v":3286,"vw":3.465253},{"c":3.4899,"h":3.51,"l":3.45,"n":42,"o":3.47,"t":"2026-06-22T19:15:00Z","v":5127,"vw":3.482305},{"c":3.45,"h":3.4663,"l":3.45,"n":17,"o":3.45,"t":"2026-06-22T19:30:00Z","v":3188,"vw":3.45281},{"c":3.475,"h":3.5,"l":3.46,"n":140,"o":3.465,"t":"2026-06-22T19:45:00Z","v":9865,"vw":3.47421},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-06-22T20:00:00Z","v":1669,"vw":3.47},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-06-22T21:15:00Z","v":147,"vw":3.42},{"c":3.5,"h":3.62,"l":3.49,"n":88,"o":3.51,"t":"2026-06-23T13:30:00Z","v":8171,"vw":3.569291},{"c":3.49,"h":3.57,"l":3.48,"n":51,"o":3.5,"t":"2026-06-23T13:45:00Z","v":10411,"vw":3.506349},{"c":3.46,"h":3.525,"l":3.46,"n":45,"o":3.49,"t":"2026-06-23T14:00:00Z","v":2816,"vw":3.501181},{"c":3.46,"h":3.495,"l":3.42,"n":61,"o":3.46,"t":"2026-06-23T14:15:00Z","v":7883,"vw":3.476788},{"c":3.47,"h":3.47,"l":3.45,"n":14,"o":3.47,"t":"2026-06-23T14:30:00Z","v":1044,"vw":3.465},{"c":3.49,"h":3.5,"l":3.46,"n":49,"o":3.47,"t":"2026-06-23T14:45:00Z","v":3908,"vw":3.480857},{"c":3.48,"h":3.5,"l":3.48,"n":10,"o":3.5,"t":"2026-06-23T15:00:00Z","v":1316,"vw":3.488762},{"c":3.46,"h":3.48,"l":3.46,"n":38,"o":3.48,"t":"2026-06-23T15:15:00Z","v":2582,"vw":3.46913},{"c":3.44,"h":3.47,"l":3.44,"n":53,"o":3.46,"t":"2026-06-23T15:30:00Z","v":3100,"vw":3.451538},{"c":3.46,"h":3.46,"l":3.44,"n":28,"o":3.44,"t":"2026-06-23T15:45:00Z","v":2385,"vw":3.444516},{"c":3.48,"h":3.49,"l":3.46,"n":41,"o":3.46,"t":"2026-06-23T16:00:00Z","v":2928,"vw":3.46625},{"c":3.44,"h":3.49,"l":3.44,"n":51,"o":3.46,"t":"2026-06-23T16:15:00Z","v":3508,"vw":3.46},{"c":3.45,"h":3.47,"l":3.44,"n":52,"o":3.44,"t":"2026-06-23T16:30:00Z","v":5596,"vw":3.452543},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-06-23T16:45:00Z","v":100,"vw":3.47},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-06-23T17:00:00Z","v":100,"vw":3.485},{"c":3.54,"h":3.56,"l":3.5,"n":44,"o":3.5,"t":"2026-06-23T17:15:00Z","v":6520,"vw":3.546835},{"c":3.49,"h":3.54,"l":3.47,"n":43,"o":3.54,"t":"2026-06-23T17:30:00Z","v":2952,"vw":3.500211},{"c":3.49,"h":3.5,"l":3.47,"n":34,"o":3.49,"t":"2026-06-23T17:45:00Z","v":3151,"vw":3.4878},{"c":3.47,"h":3.485,"l":3.47,"n":41,"o":3.48,"t":"2026-06-23T18:00:00Z","v":3251,"vw":3.478},{"c":3.47,"h":3.48,"l":3.47,"n":65,"o":3.48,"t":"2026-06-23T18:15:00Z","v":3660,"vw":3.474074},{"c":3.47,"h":3.47,"l":3.47,"n":27,"o":3.47,"t":"2026-06-23T18:30:00Z","v":2173,"vw":3.47},{"c":3.48,"h":3.49,"l":3.46,"n":66,"o":3.47,"t":"2026-06-23T18:45:00Z","v":5369,"vw":3.477429},{"c":3.48,"h":3.49,"l":3.47,"n":34,"o":3.48,"t":"2026-06-23T19:00:00Z","v":3189,"vw":3.481034},{"c":3.49,"h":3.495,"l":3.48,"n":40,"o":3.48,"t":"2026-06-23T19:15:00Z","v":3696,"vw":3.487384},{"c":3.498,"h":3.5,"l":3.48,"n":85,"o":3.49,"t":"2026-06-23T19:30:00Z","v":7073,"vw":3.48924},{"c":3.53,"h":3.53,"l":3.48,"n":305,"o":3.48,"t":"2026-06-23T19:45:00Z","v":10029,"vw":3.501064},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-06-23T20:00:00Z","v":1159,"vw":3.5},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-06-24T12:15:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-06-24T12:45:00Z","v":188,"vw":3.55},{"c":3.5,"h":3.5,"l":3.49,"n":5,"o":3.49,"t":"2026-06-24T13:30:00Z","v":1428,"vw":3.492255},{"c":3.525,"h":3.55,"l":3.525,"n":56,"o":3.53,"t":"2026-06-24T13:45:00Z","v":6760,"vw":3.534094},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-06-24T14:00:00Z","v":200,"vw":3.52},{"c":3.525,"h":3.535,"l":3.525,"n":9,"o":3.535,"t":"2026-06-24T14:15:00Z","v":820,"vw":3.530139},{"c":3.51,"h":3.5203,"l":3.51,"n":16,"o":3.52,"t":"2026-06-24T14:30:00Z","v":1257,"vw":3.51803},{"c":3.47,"h":3.51,"l":3.47,"n":23,"o":3.51,"t":"2026-06-24T17:00:00Z","v":4480,"vw":3.493929},{"c":3.5,"h":3.5,"l":3.5,"n":12,"o":3.5,"t":"2026-06-24T17:15:00Z","v":1245,"vw":3.5},{"c":3.495,"h":3.51,"l":3.49,"n":78,"o":3.5,"t":"2026-06-24T17:30:00Z","v":3398,"vw":3.497229},{"c":3.51,"h":3.54,"l":3.51,"n":29,"o":3.52,"t":"2026-06-24T17:45:00Z","v":2309,"vw":3.528199},{"c":3.51,"h":3.53,"l":3.505,"n":26,"o":3.53,"t":"2026-06-24T18:00:00Z","v":2453,"vw":3.520129},{"c":3.52,"h":3.5276,"l":3.515,"n":16,"o":3.5276,"t":"2026-06-24T18:15:00Z","v":1923,"vw":3.520364},{"c":3.535,"h":3.54,"l":3.525,"n":59,"o":3.525,"t":"2026-06-24T18:30:00Z","v":2134,"vw":3.532059},{"c":3.54,"h":3.5422,"l":3.53,"n":27,"o":3.54,"t":"2026-06-24T19:00:00Z","v":10017,"vw":3.54001},{"c":3.55,"h":3.55,"l":3.54,"n":11,"o":3.54,"t":"2026-06-24T19:15:00Z","v":642,"vw":3.544474},{"c":3.425,"h":3.54,"l":3.41,"n":192,"o":3.54,"t":"2026-06-24T19:45:00Z","v":21377,"vw":3.463369},{"c":3.44,"h":3.44,"l":3.44,"n":3,"o":3.44,"t":"2026-06-24T20:00:00Z","v":316,"vw":3.44},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-06-24T20:45:00Z","v":287,"vw":3.4},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-06-25T13:15:00Z","v":150,"vw":3.44},{"c":3.41,"h":3.45,"l":3.37,"n":71,"o":3.4,"t":"2026-06-25T13:30:00Z","v":16520,"vw":3.41451},{"c":3.36,"h":3.41,"l":3.34,"n":60,"o":3.41,"t":"2026-06-25T13:45:00Z","v":6239,"vw":3.363756},{"c":3.4,"h":3.4,"l":3.36,"n":47,"o":3.36,"t":"2026-06-25T14:00:00Z","v":1906,"vw":3.384715},{"c":3.41,"h":3.45,"l":3.4,"n":40,"o":3.4,"t":"2026-06-25T14:15:00Z","v":5112,"vw":3.416243},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-06-25T14:30:00Z","v":100,"vw":3.43},{"c":3.36,"h":3.43,"l":3.36,"n":48,"o":3.43,"t":"2026-06-25T14:45:00Z","v":9627,"vw":3.396387},{"c":3.34,"h":3.3883,"l":3.33,"n":87,"o":3.3883,"t":"2026-06-25T15:00:00Z","v":4986,"vw":3.356802},{"c":3.36,"h":3.36,"l":3.335,"n":25,"o":3.335,"t":"2026-06-25T15:15:00Z","v":1637,"vw":3.356203},{"c":3.37,"h":3.37,"l":3.34,"n":16,"o":3.36,"t":"2026-06-25T15:30:00Z","v":1500,"vw":3.360357},{"c":3.355,"h":3.38,"l":3.3421,"n":31,"o":3.37,"t":"2026-06-25T15:45:00Z","v":3269,"vw":3.365771},{"c":3.36,"h":3.38,"l":3.36,"n":12,"o":3.36,"t":"2026-06-25T16:00:00Z","v":1058,"vw":3.3723},{"c":3.365,"h":3.365,"l":3.36,"n":7,"o":3.36,"t":"2026-06-25T16:15:00Z","v":591,"vw":3.361},{"c":3.34,"h":3.36,"l":3.34,"n":18,"o":3.36,"t":"2026-06-25T16:30:00Z","v":1419,"vw":3.348306},{"c":3.35,"h":3.35,"l":3.35,"n":13,"o":3.35,"t":"2026-06-25T16:45:00Z","v":916,"vw":3.35},{"c":3.36,"h":3.38,"l":3.35,"n":31,"o":3.355,"t":"2026-06-25T17:00:00Z","v":2393,"vw":3.365284},{"c":3.38,"h":3.38,"l":3.36,"n":16,"o":3.37,"t":"2026-06-25T17:15:00Z","v":1414,"vw":3.368251},{"c":3.375,"h":3.38,"l":3.375,"n":37,"o":3.375,"t":"2026-06-25T17:30:00Z","v":1851,"vw":3.379248},{"c":3.37,"h":3.38,"l":3.37,"n":16,"o":3.38,"t":"2026-06-25T17:45:00Z","v":1625,"vw":3.374333},{"c":3.35,"h":3.37,"l":3.35,"n":45,"o":3.37,"t":"2026-06-25T18:00:00Z","v":5836,"vw":3.357026},{"c":3.36,"h":3.36,"l":3.345,"n":58,"o":3.345,"t":"2026-06-25T18:15:00Z","v":1391,"vw":3.351818},{"c":3.37,"h":3.4096,"l":3.36,"n":37,"o":3.36,"t":"2026-06-25T18:30:00Z","v":3775,"vw":3.390992},{"c":3.38,"h":3.38,"l":3.38,"n":16,"o":3.38,"t":"2026-06-25T18:45:00Z","v":1645,"vw":3.38},{"c":3.32,"h":3.38,"l":3.32,"n":44,"o":3.38,"t":"2026-06-25T19:00:00Z","v":6093,"vw":3.346392},{"c":3.36,"h":3.36,"l":3.35,"n":13,"o":3.35,"t":"2026-06-25T19:15:00Z","v":1461,"vw":3.355714},{"c":3.35,"h":3.37,"l":3.34,"n":110,"o":3.36,"t":"2026-06-25T19:30:00Z","v":2132,"vw":3.346234},{"c":3.33,"h":3.405,"l":3.33,"n":1258,"o":3.37,"t":"2026-06-25T19:45:00Z","v":16600,"vw":3.347024},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-06-25T20:00:00Z","v":3801,"vw":3.37},{"c":3.395,"h":3.41,"l":3.365,"n":226,"o":3.38,"t":"2026-06-26T13:30:00Z","v":15308,"vw":3.394165},{"c":3.37,"h":3.4,"l":3.37,"n":43,"o":3.4,"t":"2026-06-26T13:45:00Z","v":3099,"vw":3.396371},{"c":3.4,"h":3.41,"l":3.385,"n":107,"o":3.385,"t":"2026-06-26T14:15:00Z","v":8533,"vw":3.399479},{"c":3.391,"h":3.4,"l":3.391,"n":8,"o":3.4,"t":"2026-06-26T14:30:00Z","v":436,"vw":3.394976},{"c":3.395,"h":3.4,"l":3.395,"n":30,"o":3.4,"t":"2026-06-26T14:45:00Z","v":1711,"vw":3.398889},{"c":3.4,"h":3.4,"l":3.385,"n":27,"o":3.4,"t":"2026-06-26T15:00:00Z","v":2026,"vw":3.398457},{"c":3.39,"h":3.4,"l":3.38,"n":80,"o":3.4,"t":"2026-06-26T15:15:00Z","v":8828,"vw":3.398535},{"c":3.395,"h":3.4,"l":3.395,"n":29,"o":3.4,"t":"2026-06-26T15:30:00Z","v":2407,"vw":3.399686},{"c":3.395,"h":3.4,"l":3.395,"n":10,"o":3.4,"t":"2026-06-26T15:45:00Z","v":801,"vw":3.399167},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-06-26T16:00:00Z","v":851,"vw":3.44},{"c":3.46,"h":3.46,"l":3.43,"n":27,"o":3.44,"t":"2026-06-26T16:15:00Z","v":1395,"vw":3.448182},{"c":3.43,"h":3.46,"l":3.43,"n":26,"o":3.46,"t":"2026-06-26T16:30:00Z","v":1831,"vw":3.439667},{"c":3.37,"h":3.44,"l":3.37,"n":175,"o":3.43,"t":"2026-06-26T16:45:00Z","v":23628,"vw":3.387763},{"c":3.37,"h":3.38,"l":3.37,"n":199,"o":3.37,"t":"2026-06-26T17:00:00Z","v":10682,"vw":3.371371},{"c":3.38,"h":3.42,"l":3.37,"n":48,"o":3.37,"t":"2026-06-26T17:15:00Z","v":1961,"vw":3.398469},{"c":3.415,"h":3.415,"l":3.4,"n":6,"o":3.4,"t":"2026-06-26T17:30:00Z","v":370,"vw":3.406304},{"c":3.38,"h":3.43,"l":3.37,"n":51,"o":3.41,"t":"2026-06-26T17:45:00Z","v":6789,"vw":3.385869},{"c":3.36,"h":3.38,"l":3.36,"n":21,"o":3.38,"t":"2026-06-26T18:00:00Z","v":1594,"vw":3.367857},{"c":3.35,"h":3.36,"l":3.35,"n":21,"o":3.36,"t":"2026-06-26T18:15:00Z","v":1555,"vw":3.356356},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-06-26T18:30:00Z","v":301,"vw":3.35},{"c":3.35,"h":3.37,"l":3.35,"n":78,"o":3.36,"t":"2026-06-26T19:00:00Z","v":8017,"vw":3.359204},{"c":3.35,"h":3.375,"l":3.35,"n":22,"o":3.35,"t":"2026-06-26T19:15:00Z","v":1734,"vw":3.359332},{"c":3.35,"h":3.3599,"l":3.35,"n":192,"o":3.35,"t":"2026-06-26T19:30:00Z","v":3724,"vw":3.353318},{"c":3.34,"h":3.4,"l":3.33,"n":202,"o":3.355,"t":"2026-06-26T19:45:00Z","v":14304,"vw":3.351183},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-06-26T20:00:00Z","v":1705,"vw":3.35},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-06-29T13:00:00Z","v":1400,"vw":3.55},{"c":3.41,"h":3.54,"l":3.37,"n":115,"o":3.42,"t":"2026-06-29T13:30:00Z","v":26577,"vw":3.428894},{"c":3.325,"h":3.41,"l":3.31,"n":76,"o":3.41,"t":"2026-06-29T13:45:00Z","v":12173,"vw":3.354192},{"c":3.32,"h":3.35,"l":3.2938,"n":55,"o":3.335,"t":"2026-06-29T14:00:00Z","v":14085,"vw":3.333348},{"c":3.335,"h":3.3486,"l":3.325,"n":15,"o":3.335,"t":"2026-06-29T14:15:00Z","v":1617,"vw":3.33606},{"c":3.365,"h":3.365,"l":3.33,"n":59,"o":3.33,"t":"2026-06-29T14:30:00Z","v":3025,"vw":3.338582},{"c":3.35,"h":3.36,"l":3.35,"n":32,"o":3.36,"t":"2026-06-29T14:45:00Z","v":12312,"vw":3.35133},{"c":3.34,"h":3.35,"l":3.34,"n":44,"o":3.35,"t":"2026-06-29T15:00:00Z","v":1170,"vw":3.345},{"c":3.34,"h":3.34,"l":3.34,"n":95,"o":3.34,"t":"2026-06-29T15:15:00Z","v":1706,"vw":3.34},{"c":3.3,"h":3.3,"l":3.3,"n":5,"o":3.3,"t":"2026-06-29T15:30:00Z","v":506,"vw":3.3},{"c":3.33,"h":3.3536,"l":3.33,"n":19,"o":3.3536,"t":"2026-06-29T15:45:00Z","v":1552,"vw":3.347605},{"c":3.32,"h":3.3305,"l":3.32,"n":18,"o":3.3305,"t":"2026-06-29T16:00:00Z","v":1432,"vw":3.325713},{"c":3.32,"h":3.345,"l":3.32,"n":863,"o":3.325,"t":"2026-06-29T16:15:00Z","v":12281,"vw":3.324953},{"c":3.34,"h":3.34,"l":3.33,"n":11,"o":3.335,"t":"2026-06-29T16:30:00Z","v":920,"vw":3.335199},{"c":3.35,"h":3.36,"l":3.35,"n":3,"o":3.36,"t":"2026-06-29T16:45:00Z","v":224,"vw":3.355},{"c":3.36,"h":3.36,"l":3.355,"n":24,"o":3.359,"t":"2026-06-29T17:00:00Z","v":2038,"vw":3.358716},{"c":3.35,"h":3.37,"l":3.345,"n":211,"o":3.37,"t":"2026-06-29T17:15:00Z","v":4926,"vw":3.353649},{"c":3.35,"h":3.36,"l":3.35,"n":44,"o":3.36,"t":"2026-06-29T17:30:00Z","v":1359,"vw":3.35385},{"c":3.35,"h":3.3525,"l":3.35,"n":5,"o":3.3525,"t":"2026-06-29T17:45:00Z","v":337,"vw":3.350833},{"c":3.355,"h":3.3699,"l":3.34,"n":27,"o":3.3699,"t":"2026-06-29T18:00:00Z","v":2638,"vw":3.346798},{"c":3.355,"h":3.355,"l":3.355,"n":2,"o":3.355,"t":"2026-06-29T18:15:00Z","v":112,"vw":3.355},{"c":3.34,"h":3.35,"l":3.34,"n":23,"o":3.35,"t":"2026-06-29T18:30:00Z","v":2101,"vw":3.349178},{"c":3.33,"h":3.3599,"l":3.33,"n":32,"o":3.34,"t":"2026-06-29T18:45:00Z","v":5249,"vw":3.332592},{"c":3.34,"h":3.35,"l":3.32,"n":24,"o":3.35,"t":"2026-06-29T19:00:00Z","v":1851,"vw":3.343133},{"c":3.32,"h":3.32,"l":3.32,"n":8,"o":3.32,"t":"2026-06-29T19:15:00Z","v":552,"vw":3.32},{"c":3.33,"h":3.3343,"l":3.31,"n":17,"o":3.31,"t":"2026-06-29T19:30:00Z","v":1148,"vw":3.327905},{"c":3.33,"h":3.35,"l":3.31,"n":412,"o":3.33,"t":"2026-06-29T19:45:00Z","v":15751,"vw":3.323683},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-06-29T20:00:00Z","v":2211,"vw":3.33},{"c":3.25,"h":3.35,"l":3.23,"n":315,"o":3.26,"t":"2026-06-30T13:30:00Z","v":9638,"vw":3.26678},{"c":3.22,"h":3.27,"l":3.22,"n":85,"o":3.24,"t":"2026-06-30T13:45:00Z","v":4592,"vw":3.253715},{"c":3.24,"h":3.24,"l":3.22,"n":6,"o":3.22,"t":"2026-06-30T14:00:00Z","v":445,"vw":3.235305},{"c":3.3,"h":3.32,"l":3.24,"n":141,"o":3.255,"t":"2026-06-30T14:15:00Z","v":28886,"vw":3.272578},{"c":3.27,"h":3.305,"l":3.26,"n":122,"o":3.3,"t":"2026-06-30T14:30:00Z","v":17294,"vw":3.293573},{"c":3.265,"h":3.27,"l":3.26,"n":1149,"o":3.27,"t":"2026-06-30T14:45:00Z","v":16697,"vw":3.268532},{"c":3.24,"h":3.27,"l":3.21,"n":909,"o":3.265,"t":"2026-06-30T15:00:00Z","v":115145,"vw":3.25092},{"c":3.25,"h":3.26,"l":3.22,"n":322,"o":3.24,"t":"2026-06-30T15:15:00Z","v":43167,"vw":3.247301},{"c":3.2505,"h":3.255,"l":3.25,"n":129,"o":3.25,"t":"2026-06-30T15:30:00Z","v":26563,"vw":3.25057},{"c":3.25,"h":3.29,"l":3.25,"n":10,"o":3.2864,"t":"2026-06-30T15:45:00Z","v":1100,"vw":3.284218},{"c":3.3,"h":3.3,"l":3.29,"n":17,"o":3.3,"t":"2026-06-30T16:00:00Z","v":2096,"vw":3.295},{"c":3.32,"h":3.32,"l":3.29,"n":76,"o":3.29,"t":"2026-06-30T16:15:00Z","v":18141,"vw":3.310545},{"c":3.33,"h":3.33,"l":3.31,"n":153,"o":3.32,"t":"2026-06-30T16:30:00Z","v":36953,"vw":3.327404},{"c":3.33,"h":3.34,"l":3.32,"n":138,"o":3.33,"t":"2026-06-30T16:45:00Z","v":40947,"vw":3.326099},{"c":3.31,"h":3.33,"l":3.28,"n":63,"o":3.325,"t":"2026-06-30T17:00:00Z","v":4355,"vw":3.308985},{"c":3.28,"h":3.295,"l":3.28,"n":10,"o":3.295,"t":"2026-06-30T17:15:00Z","v":905,"vw":3.291111},{"c":3.3,"h":3.3,"l":3.29,"n":46,"o":3.29,"t":"2026-06-30T17:30:00Z","v":4152,"vw":3.292125},{"c":3.3,"h":3.3,"l":3.295,"n":44,"o":3.3,"t":"2026-06-30T17:45:00Z","v":2522,"vw":3.299375},{"c":3.3,"h":3.3,"l":3.29,"n":45,"o":3.3,"t":"2026-06-30T18:00:00Z","v":14037,"vw":3.299062},{"c":3.34,"h":3.34,"l":3.3,"n":101,"o":3.3,"t":"2026-06-30T18:15:00Z","v":32382,"vw":3.301856},{"c":3.34,"h":3.34,"l":3.335,"n":53,"o":3.34,"t":"2026-06-30T18:30:00Z","v":7086,"vw":3.339918},{"c":3.35,"h":3.35,"l":3.3399,"n":269,"o":3.34,"t":"2026-06-30T18:45:00Z","v":39442,"vw":3.342866},{"c":3.35,"h":3.36,"l":3.34,"n":264,"o":3.35,"t":"2026-06-30T19:00:00Z","v":52526,"vw":3.348758},{"c":3.36,"h":3.36,"l":3.345,"n":195,"o":3.345,"t":"2026-06-30T19:15:00Z","v":44120,"vw":3.358007},{"c":3.36,"h":3.4,"l":3.352,"n":291,"o":3.36,"t":"2026-06-30T19:30:00Z","v":39053,"vw":3.373697},{"c":3.3,"h":3.37,"l":3.26,"n":275,"o":3.36,"t":"2026-06-30T19:45:00Z","v":34597,"vw":3.312106},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-06-30T20:00:00Z","v":4709,"vw":3.34},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-07-01T12:45:00Z","v":228,"vw":3.34},{"c":3.3419,"h":3.3419,"l":3.3419,"n":2,"o":3.3419,"t":"2026-07-01T13:00:00Z","v":273,"vw":3.3419},{"c":3.3401,"h":3.3401,"l":3.3401,"n":2,"o":3.3401,"t":"2026-07-01T13:15:00Z","v":308,"vw":3.3401},{"c":3.37,"h":3.46,"l":3.355,"n":133,"o":3.39,"t":"2026-07-01T13:30:00Z","v":43890,"vw":3.422246},{"c":3.33,"h":3.38,"l":3.33,"n":59,"o":3.37,"t":"2026-07-01T13:45:00Z","v":7547,"vw":3.363879},{"c":3.35,"h":3.35,"l":3.33,"n":9,"o":3.33,"t":"2026-07-01T14:00:00Z","v":609,"vw":3.34},{"c":3.38,"h":3.385,"l":3.35,"n":22,"o":3.35,"t":"2026-07-01T14:15:00Z","v":2011,"vw":3.377791},{"c":3.37,"h":3.395,"l":3.351,"n":51,"o":3.395,"t":"2026-07-01T14:30:00Z","v":7437,"vw":3.365519},{"c":3.4,"h":3.41,"l":3.385,"n":80,"o":3.39,"t":"2026-07-01T14:45:00Z","v":12316,"vw":3.4049},{"c":3.41,"h":3.41,"l":3.385,"n":24,"o":3.4,"t":"2026-07-01T15:00:00Z","v":4325,"vw":3.407293},{"c":3.465,"h":3.47,"l":3.405,"n":78,"o":3.41,"t":"2026-07-01T15:15:00Z","v":16163,"vw":3.449216},{"c":3.435,"h":3.47,"l":3.43,"n":35,"o":3.47,"t":"2026-07-01T15:30:00Z","v":2882,"vw":3.459186},{"c":3.465,"h":3.47,"l":3.41,"n":107,"o":3.4699,"t":"2026-07-01T15:45:00Z","v":23237,"vw":3.438717},{"c":3.5,"h":3.5,"l":3.45,"n":531,"o":3.465,"t":"2026-07-01T16:00:00Z","v":66714,"vw":3.486937},{"c":3.5086,"h":3.51,"l":3.5,"n":119,"o":3.5,"t":"2026-07-01T16:15:00Z","v":17689,"vw":3.500184},{"c":3.51,"h":3.51,"l":3.5,"n":76,"o":3.51,"t":"2026-07-01T16:30:00Z","v":6427,"vw":3.507817},{"c":3.5099,"h":3.51,"l":3.5099,"n":30,"o":3.51,"t":"2026-07-01T16:45:00Z","v":3100,"vw":3.509987},{"c":3.5,"h":3.51,"l":3.5,"n":145,"o":3.505,"t":"2026-07-01T17:00:00Z","v":40390,"vw":3.500402},{"c":3.56,"h":3.56,"l":3.515,"n":46,"o":3.515,"t":"2026-07-01T17:15:00Z","v":5198,"vw":3.546442},{"c":3.59,"h":3.62,"l":3.56,"n":73,"o":3.56,"t":"2026-07-01T17:30:00Z","v":3918,"vw":3.592163},{"c":3.62,"h":3.62,"l":3.57,"n":50,"o":3.59,"t":"2026-07-01T17:45:00Z","v":12084,"vw":3.58105},{"c":3.625,"h":3.6558,"l":3.615,"n":59,"o":3.64,"t":"2026-07-01T18:00:00Z","v":6589,"vw":3.628944},{"c":3.655,"h":3.67,"l":3.62,"n":81,"o":3.625,"t":"2026-07-01T18:15:00Z","v":4864,"vw":3.649719},{"c":3.67,"h":3.69,"l":3.66,"n":40,"o":3.66,"t":"2026-07-01T18:30:00Z","v":3041,"vw":3.671311},{"c":3.665,"h":3.67,"l":3.65,"n":39,"o":3.67,"t":"2026-07-01T18:45:00Z","v":3637,"vw":3.657072},{"c":3.6505,"h":3.66,"l":3.65,"n":20,"o":3.66,"t":"2026-07-01T19:00:00Z","v":1942,"vw":3.654136},{"c":3.74,"h":3.74,"l":3.64,"n":176,"o":3.66,"t":"2026-07-01T19:15:00Z","v":16607,"vw":3.718908},{"c":3.765,"h":3.765,"l":3.71,"n":172,"o":3.73,"t":"2026-07-01T19:30:00Z","v":9736,"vw":3.736252},{"c":3.85,"h":3.85,"l":3.75,"n":387,"o":3.76,"t":"2026-07-01T19:45:00Z","v":35470,"vw":3.786688},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-07-01T20:00:00Z","v":6906,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-07-01T20:30:00Z","v":1571,"vw":3.9},{"c":3.85,"h":3.97,"l":3.85,"n":4,"o":3.97,"t":"2026-07-01T20:45:00Z","v":338,"vw":3.93},{"c":3.8,"h":3.8,"l":3.8,"n":2,"o":3.8,"t":"2026-07-01T21:45:00Z","v":150,"vw":3.8},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-07-02T08:00:00Z","v":173,"vw":3.89},{"c":3.87,"h":3.87,"l":3.86,"n":2,"o":3.86,"t":"2026-07-02T12:30:00Z","v":300,"vw":3.863333},{"c":3.715,"h":3.86,"l":3.66,"n":86,"o":3.8,"t":"2026-07-02T13:30:00Z","v":11611,"vw":3.794424},{"c":3.735,"h":3.8,"l":3.73,"n":48,"o":3.79,"t":"2026-07-02T13:45:00Z","v":3926,"vw":3.76931},{"c":3.78,"h":3.8,"l":3.71,"n":74,"o":3.73,"t":"2026-07-02T14:00:00Z","v":4849,"vw":3.769103},{"c":3.75,"h":3.8,"l":3.75,"n":45,"o":3.77,"t":"2026-07-02T14:15:00Z","v":4257,"vw":3.774041},{"c":3.755,"h":3.79,"l":3.73,"n":840,"o":3.75,"t":"2026-07-02T14:30:00Z","v":65254,"vw":3.750925},{"c":3.78,"h":3.79,"l":3.745,"n":860,"o":3.75,"t":"2026-07-02T14:45:00Z","v":16796,"vw":3.764955},{"c":3.75,"h":3.78,"l":3.75,"n":22,"o":3.78,"t":"2026-07-02T15:00:00Z","v":1823,"vw":3.75859},{"c":3.79,"h":3.79,"l":3.76,"n":152,"o":3.76,"t":"2026-07-02T15:15:00Z","v":7271,"vw":3.776182},{"c":3.73,"h":3.79,"l":3.72,"n":112,"o":3.785,"t":"2026-07-02T15:30:00Z","v":13689,"vw":3.738687},{"c":3.7,"h":3.76,"l":3.7,"n":72,"o":3.73,"t":"2026-07-02T15:45:00Z","v":10661,"vw":3.728105},{"c":3.73,"h":3.73,"l":3.6701,"n":68,"o":3.68,"t":"2026-07-02T16:00:00Z","v":3972,"vw":3.712421},{"c":3.725,"h":3.75,"l":3.71,"n":144,"o":3.73,"t":"2026-07-02T16:15:00Z","v":9813,"vw":3.735167},{"c":3.735,"h":3.74,"l":3.6701,"n":591,"o":3.6701,"t":"2026-07-02T16:30:00Z","v":14897,"vw":3.727774},{"c":3.73,"h":3.75,"l":3.71,"n":279,"o":3.74,"t":"2026-07-02T16:45:00Z","v":30493,"vw":3.74732},{"c":3.745,"h":3.75,"l":3.71,"n":97,"o":3.73,"t":"2026-07-02T17:00:00Z","v":3967,"vw":3.738894},{"c":3.735,"h":3.7608,"l":3.715,"n":1503,"o":3.745,"t":"2026-07-02T17:15:00Z","v":14385,"vw":3.748577},{"c":3.745,"h":3.76,"l":3.7102,"n":1003,"o":3.745,"t":"2026-07-02T17:30:00Z","v":45103,"vw":3.748837},{"c":3.7497,"h":3.75,"l":3.6815,"n":205,"o":3.75,"t":"2026-07-02T17:45:00Z","v":7217,"vw":3.735175},{"c":3.75,"h":3.76,"l":3.735,"n":152,"o":3.75,"t":"2026-07-02T18:00:00Z","v":35265,"vw":3.749609},{"c":3.68,"h":3.75,"l":3.6676,"n":118,"o":3.75,"t":"2026-07-02T18:15:00Z","v":6857,"vw":3.711523},{"c":3.725,"h":3.755,"l":3.63,"n":114,"o":3.69,"t":"2026-07-02T18:30:00Z","v":8634,"vw":3.708331},{"c":3.72,"h":3.75,"l":3.7,"n":112,"o":3.74,"t":"2026-07-02T18:45:00Z","v":18688,"vw":3.720638},{"c":3.72,"h":3.74,"l":3.72,"n":54,"o":3.72,"t":"2026-07-02T19:00:00Z","v":4627,"vw":3.726732},{"c":3.73,"h":3.74,"l":3.7,"n":1450,"o":3.73,"t":"2026-07-02T19:15:00Z","v":40005,"vw":3.714982},{"c":3.7,"h":3.74,"l":3.68,"n":916,"o":3.73,"t":"2026-07-02T19:30:00Z","v":65515,"vw":3.717042},{"c":3.51,"h":3.75,"l":3.5,"n":1186,"o":3.74,"t":"2026-07-02T19:45:00Z","v":87843,"vw":3.695315},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-07-02T20:00:00Z","v":6452,"vw":3.51},{"c":3.57,"h":3.58,"l":3.57,"n":8,"o":3.58,"t":"2026-07-02T21:15:00Z","v":679,"vw":3.575294},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-07-02T23:00:00Z","v":1000,"vw":3.59},{"c":3.57,"h":3.59,"l":3.57,"n":58,"o":3.57,"t":"2026-07-06T13:30:00Z","v":4340,"vw":3.572074},{"c":3.53,"h":3.61,"l":3.53,"n":85,"o":3.6,"t":"2026-07-06T13:45:00Z","v":9779,"vw":3.570684},{"c":3.5,"h":3.53,"l":3.5,"n":31,"o":3.53,"t":"2026-07-06T14:00:00Z","v":3058,"vw":3.508979},{"c":3.43,"h":3.48,"l":3.425,"n":48,"o":3.48,"t":"2026-07-06T14:15:00Z","v":7044,"vw":3.440217},{"c":3.47,"h":3.49,"l":3.435,"n":100,"o":3.435,"t":"2026-07-06T14:30:00Z","v":16546,"vw":3.458352},{"c":3.4733,"h":3.48,"l":3.47,"n":24,"o":3.47,"t":"2026-07-06T14:45:00Z","v":1285,"vw":3.473598},{"c":3.45,"h":3.47,"l":3.45,"n":12,"o":3.47,"t":"2026-07-06T15:00:00Z","v":468,"vw":3.463333},{"c":3.43,"h":3.45,"l":3.42,"n":39,"o":3.45,"t":"2026-07-06T15:15:00Z","v":3340,"vw":3.431148},{"c":3.419,"h":3.43,"l":3.41,"n":27,"o":3.43,"t":"2026-07-06T15:30:00Z","v":2427,"vw":3.421628},{"c":3.43,"h":3.43,"l":3.42,"n":26,"o":3.42,"t":"2026-07-06T15:45:00Z","v":1687,"vw":3.426615},{"c":3.48,"h":3.49,"l":3.45,"n":69,"o":3.45,"t":"2026-07-06T16:00:00Z","v":22089,"vw":3.454158},{"c":3.45,"h":3.48,"l":3.445,"n":26,"o":3.48,"t":"2026-07-06T16:15:00Z","v":1968,"vw":3.459578},{"c":3.47,"h":3.47,"l":3.46,"n":24,"o":3.46,"t":"2026-07-06T16:30:00Z","v":1763,"vw":3.464812},{"c":3.45,"h":3.465,"l":3.45,"n":20,"o":3.465,"t":"2026-07-06T16:45:00Z","v":1943,"vw":3.459063},{"c":3.4499,"h":3.46,"l":3.44,"n":30,"o":3.46,"t":"2026-07-06T17:00:00Z","v":4253,"vw":3.45025},{"c":3.44,"h":3.45,"l":3.44,"n":32,"o":3.45,"t":"2026-07-06T17:15:00Z","v":2532,"vw":3.446213},{"c":3.43,"h":3.4486,"l":3.43,"n":53,"o":3.4486,"t":"2026-07-06T17:30:00Z","v":2643,"vw":3.44005},{"c":3.44,"h":3.45,"l":3.4309,"n":16,"o":3.44,"t":"2026-07-06T17:45:00Z","v":1505,"vw":3.437584},{"c":3.43,"h":3.44,"l":3.43,"n":14,"o":3.435,"t":"2026-07-06T18:00:00Z","v":1462,"vw":3.436923},{"c":3.4499,"h":3.4499,"l":3.4499,"n":3,"o":3.4499,"t":"2026-07-06T18:15:00Z","v":255,"vw":3.4499},{"c":3.44,"h":3.445,"l":3.44,"n":24,"o":3.44,"t":"2026-07-06T18:30:00Z","v":2093,"vw":3.44127},{"c":3.43,"h":3.45,"l":3.43,"n":18,"o":3.445,"t":"2026-07-06T18:45:00Z","v":1880,"vw":3.44132},{"c":3.39,"h":3.43,"l":3.39,"n":38,"o":3.43,"t":"2026-07-06T19:00:00Z","v":6947,"vw":3.401728},{"c":3.405,"h":3.42,"l":3.35,"n":152,"o":3.395,"t":"2026-07-06T19:15:00Z","v":15313,"vw":3.384458},{"c":3.4,"h":3.4247,"l":3.39,"n":21,"o":3.405,"t":"2026-07-06T19:30:00Z","v":1745,"vw":3.408568},{"c":3.385,"h":3.45,"l":3.38,"n":176,"o":3.4,"t":"2026-07-06T19:45:00Z","v":14249,"vw":3.402129},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-07-06T20:00:00Z","v":4050,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-07-06T20:30:00Z","v":2336,"vw":3.39},{"c":3.39,"h":3.49,"l":3.39,"n":160,"o":3.49,"t":"2026-07-07T13:30:00Z","v":28636,"vw":3.44991},{"c":3.36,"h":3.42,"l":3.36,"n":31,"o":3.39,"t":"2026-07-07T13:45:00Z","v":3818,"vw":3.366},{"c":3.39,"h":3.39,"l":3.39,"n":17,"o":3.39,"t":"2026-07-07T14:00:00Z","v":1139,"vw":3.39},{"c":3.35,"h":3.39,"l":3.29,"n":293,"o":3.39,"t":"2026-07-07T14:15:00Z","v":36012,"vw":3.322419},{"c":3.38,"h":3.4,"l":3.35,"n":45,"o":3.35,"t":"2026-07-07T14:30:00Z","v":3406,"vw":3.3874},{"c":3.37,"h":3.39,"l":3.37,"n":15,"o":3.38,"t":"2026-07-07T14:45:00Z","v":2383,"vw":3.38087},{"c":3.35,"h":3.37,"l":3.35,"n":83,"o":3.37,"t":"2026-07-07T15:00:00Z","v":2318,"vw":3.362857},{"c":3.345,"h":3.35,"l":3.34,"n":40,"o":3.34,"t":"2026-07-07T15:15:00Z","v":2971,"vw":3.347823},{"c":3.36,"h":3.39,"l":3.35,"n":741,"o":3.35,"t":"2026-07-07T15:45:00Z","v":39996,"vw":3.3577},{"c":3.37,"h":3.39,"l":3.37,"n":27,"o":3.39,"t":"2026-07-07T16:15:00Z","v":3093,"vw":3.373878},{"c":3.37,"h":3.37,"l":3.37,"n":23,"o":3.37,"t":"2026-07-07T16:30:00Z","v":1006,"vw":3.37},{"c":3.38,"h":3.39,"l":3.37,"n":22,"o":3.37,"t":"2026-07-07T17:00:00Z","v":1860,"vw":3.37625},{"c":3.36,"h":3.38,"l":3.35,"n":35,"o":3.38,"t":"2026-07-07T17:15:00Z","v":2862,"vw":3.360483},{"c":3.37,"h":3.375,"l":3.37,"n":8,"o":3.375,"t":"2026-07-07T17:30:00Z","v":1366,"vw":3.371923},{"c":3.36,"h":3.37,"l":3.36,"n":22,"o":3.37,"t":"2026-07-07T17:45:00Z","v":1788,"vw":3.365714},{"c":3.34,"h":3.365,"l":3.34,"n":94,"o":3.36,"t":"2026-07-07T18:00:00Z","v":5897,"vw":3.342762},{"c":3.345,"h":3.36,"l":3.34,"n":199,"o":3.34,"t":"2026-07-07T18:15:00Z","v":25243,"vw":3.344926},{"c":3.3486,"h":3.35,"l":3.3486,"n":33,"o":3.35,"t":"2026-07-07T18:30:00Z","v":2813,"vw":3.34972},{"c":3.35,"h":3.35,"l":3.35,"n":17,"o":3.35,"t":"2026-07-07T18:45:00Z","v":1521,"vw":3.35},{"c":3.3584,"h":3.3584,"l":3.34,"n":31,"o":3.35,"t":"2026-07-07T19:00:00Z","v":10802,"vw":3.341804},{"c":3.3391,"h":3.35,"l":3.31,"n":72,"o":3.35,"t":"2026-07-07T19:15:00Z","v":39763,"vw":3.339704},{"c":3.3,"h":3.31,"l":3.29,"n":41,"o":3.31,"t":"2026-07-07T19:30:00Z","v":4429,"vw":3.3},{"c":3.33,"h":3.33,"l":3.26,"n":205,"o":3.29,"t":"2026-07-07T19:45:00Z","v":34324,"vw":3.287323},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-07-07T20:00:00Z","v":2171,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-07-08T08:45:00Z","v":665,"vw":3.32},{"c":3.23,"h":3.36,"l":3.23,"n":236,"o":3.36,"t":"2026-07-08T13:30:00Z","v":38564,"vw":3.322296},{"c":3.24,"h":3.28,"l":3.22,"n":115,"o":3.23,"t":"2026-07-08T13:45:00Z","v":4818,"vw":3.251282},{"c":3.25,"h":3.25,"l":3.24,"n":29,"o":3.2401,"t":"2026-07-08T14:00:00Z","v":5671,"vw":3.247864},{"c":3.21,"h":3.24,"l":3.21,"n":17,"o":3.24,"t":"2026-07-08T14:15:00Z","v":1299,"vw":3.220909},{"c":3.22,"h":3.22,"l":3.22,"n":8,"o":3.22,"t":"2026-07-08T14:30:00Z","v":800,"vw":3.22},{"c":3.24,"h":3.2699,"l":3.24,"n":77,"o":3.2699,"t":"2026-07-08T14:45:00Z","v":5242,"vw":3.261791},{"c":3.24,"h":3.25,"l":3.24,"n":10,"o":3.24,"t":"2026-07-08T15:00:00Z","v":964,"vw":3.243106},{"c":3.25,"h":3.25,"l":3.23,"n":23,"o":3.24,"t":"2026-07-08T15:30:00Z","v":2410,"vw":3.23885},{"c":3.27,"h":3.27,"l":3.24,"n":25,"o":3.25,"t":"2026-07-08T15:45:00Z","v":1457,"vw":3.249091},{"c":3.295,"h":3.2999,"l":3.28,"n":42,"o":3.285,"t":"2026-07-08T16:00:00Z","v":2656,"vw":3.286607},{"c":3.3,"h":3.31,"l":3.3,"n":29,"o":3.3,"t":"2026-07-08T16:15:00Z","v":2828,"vw":3.306693},{"c":3.32,"h":3.32,"l":3.3,"n":40,"o":3.3171,"t":"2026-07-08T16:30:00Z","v":2044,"vw":3.315104},{"c":3.3,"h":3.34,"l":3.3,"n":79,"o":3.34,"t":"2026-07-08T16:45:00Z","v":8906,"vw":3.334187},{"c":3.2899,"h":3.31,"l":3.2899,"n":22,"o":3.31,"t":"2026-07-08T17:00:00Z","v":2243,"vw":3.302346},{"c":3.29,"h":3.3099,"l":3.29,"n":10,"o":3.3099,"t":"2026-07-08T17:15:00Z","v":1764,"vw":3.297485},{"c":3.29,"h":3.307,"l":3.28,"n":22,"o":3.305,"t":"2026-07-08T17:30:00Z","v":2716,"vw":3.296981},{"c":3.27,"h":3.29,"l":3.27,"n":15,"o":3.29,"t":"2026-07-08T17:45:00Z","v":1468,"vw":3.282182},{"c":3.285,"h":3.285,"l":3.285,"n":2,"o":3.285,"t":"2026-07-08T18:00:00Z","v":107,"vw":3.285},{"c":3.285,"h":3.285,"l":3.27,"n":8,"o":3.28,"t":"2026-07-08T18:15:00Z","v":1189,"vw":3.279059},{"c":3.28,"h":3.29,"l":3.27,"n":37,"o":3.29,"t":"2026-07-08T18:30:00Z","v":4827,"vw":3.282324},{"c":3.275,"h":3.28,"l":3.26,"n":18,"o":3.28,"t":"2026-07-08T18:45:00Z","v":2364,"vw":3.26986},{"c":3.26,"h":3.27,"l":3.26,"n":28,"o":3.27,"t":"2026-07-08T19:00:00Z","v":2852,"vw":3.268148},{"c":3.265,"h":3.265,"l":3.255,"n":24,"o":3.26,"t":"2026-07-08T19:15:00Z","v":7301,"vw":3.263306},{"c":3.26,"h":3.29,"l":3.25,"n":23,"o":3.265,"t":"2026-07-08T19:30:00Z","v":2355,"vw":3.262746},{"c":3.31,"h":3.32,"l":3.24,"n":462,"o":3.25,"t":"2026-07-08T19:45:00Z","v":47060,"vw":3.287026},{"c":3.28,"h":3.35,"l":3.28,"n":7,"o":3.31,"t":"2026-07-08T20:00:00Z","v":7739,"vw":3.310531},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-07-08T20:30:00Z","v":2086,"vw":3.31},{"c":3.36,"h":3.38,"l":3.25,"n":242,"o":3.25,"t":"2026-07-09T13:30:00Z","v":29380,"vw":3.337398},{"c":3.38,"h":3.39,"l":3.355,"n":81,"o":3.355,"t":"2026-07-09T13:45:00Z","v":12125,"vw":3.375452},{"c":3.38,"h":3.38,"l":3.38,"n":20,"o":3.38,"t":"2026-07-09T14:00:00Z","v":1968,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":51,"o":3.38,"t":"2026-07-09T14:15:00Z","v":4505,"vw":3.38},{"c":3.38,"h":3.38,"l":3.37,"n":46,"o":3.38,"t":"2026-07-09T14:30:00Z","v":6028,"vw":3.379283},{"c":3.4,"h":3.4,"l":3.38,"n":53,"o":3.38,"t":"2026-07-09T14:45:00Z","v":5551,"vw":3.387408},{"c":3.39,"h":3.4,"l":3.39,"n":92,"o":3.4,"t":"2026-07-09T15:00:00Z","v":6851,"vw":3.39634},{"c":3.4,"h":3.4,"l":3.3947,"n":34,"o":3.395,"t":"2026-07-09T15:15:00Z","v":2525,"vw":3.396593},{"c":3.39,"h":3.41,"l":3.39,"n":49,"o":3.4,"t":"2026-07-09T15:30:00Z","v":4597,"vw":3.399217},{"c":3.39,"h":3.395,"l":3.385,"n":20,"o":3.385,"t":"2026-07-09T15:45:00Z","v":1422,"vw":3.389545},{"c":3.37,"h":3.395,"l":3.37,"n":35,"o":3.39,"t":"2026-07-09T16:00:00Z","v":3642,"vw":3.383891},{"c":3.38,"h":3.395,"l":3.38,"n":40,"o":3.385,"t":"2026-07-09T16:45:00Z","v":2960,"vw":3.387243},{"c":3.4,"h":3.4,"l":3.38,"n":25,"o":3.38,"t":"2026-07-09T17:00:00Z","v":1763,"vw":3.389304},{"c":3.38,"h":3.4,"l":3.3681,"n":35,"o":3.4,"t":"2026-07-09T17:15:00Z","v":3681,"vw":3.385056},{"c":3.39,"h":3.39,"l":3.38,"n":20,"o":3.38,"t":"2026-07-09T17:30:00Z","v":1724,"vw":3.381071},{"c":3.385,"h":3.39,"l":3.385,"n":22,"o":3.39,"t":"2026-07-09T17:45:00Z","v":3177,"vw":3.389819},{"c":3.37,"h":3.39,"l":3.37,"n":41,"o":3.39,"t":"2026-07-09T18:00:00Z","v":4549,"vw":3.380635},{"c":3.375,"h":3.38,"l":3.375,"n":27,"o":3.38,"t":"2026-07-09T18:15:00Z","v":2958,"vw":3.37946},{"c":3.38,"h":3.39,"l":3.36,"n":49,"o":3.39,"t":"2026-07-09T18:30:00Z","v":14581,"vw":3.375579},{"c":3.38,"h":3.38,"l":3.37,"n":20,"o":3.38,"t":"2026-07-09T18:45:00Z","v":1277,"vw":3.378182},{"c":3.38,"h":3.38,"l":3.37,"n":12,"o":3.38,"t":"2026-07-09T19:00:00Z","v":1372,"vw":3.378818},{"c":3.36,"h":3.375,"l":3.36,"n":43,"o":3.37,"t":"2026-07-09T19:15:00Z","v":2475,"vw":3.366225},{"c":3.39,"h":3.39,"l":3.37,"n":20,"o":3.37,"t":"2026-07-09T19:30:00Z","v":2241,"vw":3.378283},{"c":3.35,"h":3.39,"l":3.32,"n":335,"o":3.38,"t":"2026-07-09T19:45:00Z","v":17003,"vw":3.361053},{"c":3.33,"h":3.33,"l":3.33,"n":6,"o":3.33,"t":"2026-07-09T20:00:00Z","v":13856,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-07-09T20:30:00Z","v":1953,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-07-10T11:45:00Z","v":200,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":8,"o":3.33,"t":"2026-07-10T13:15:00Z","v":107,"vw":3.33},{"c":3.34,"h":3.37,"l":3.33,"n":48,"o":3.37,"t":"2026-07-10T13:30:00Z","v":6232,"vw":3.365223},{"c":3.34,"h":3.37,"l":3.32,"n":65,"o":3.35,"t":"2026-07-10T13:45:00Z","v":4640,"vw":3.348423},{"c":3.33,"h":3.37,"l":3.33,"n":49,"o":3.34,"t":"2026-07-10T14:00:00Z","v":3666,"vw":3.345893},{"c":3.3,"h":3.33,"l":3.2605,"n":52,"o":3.33,"t":"2026-07-10T14:15:00Z","v":6150,"vw":3.297699},{"c":3.295,"h":3.3,"l":3.295,"n":5,"o":3.3,"t":"2026-07-10T14:30:00Z","v":357,"vw":3.298333},{"c":3.29,"h":3.3191,"l":3.28,"n":23,"o":3.3,"t":"2026-07-10T14:45:00Z","v":2552,"vw":3.304361},{"c":3.28,"h":3.31,"l":3.28,"n":29,"o":3.29,"t":"2026-07-10T15:00:00Z","v":2672,"vw":3.294407},{"c":3.28,"h":3.2969,"l":3.25,"n":52,"o":3.29,"t":"2026-07-10T15:15:00Z","v":6647,"vw":3.27681},{"c":3.27,"h":3.2994,"l":3.27,"n":32,"o":3.2994,"t":"2026-07-10T15:30:00Z","v":2928,"vw":3.278722},{"c":3.29,"h":3.3,"l":3.29,"n":27,"o":3.2984,"t":"2026-07-10T15:45:00Z","v":2567,"vw":3.295542},{"c":3.28,"h":3.3,"l":3.2601,"n":27,"o":3.2601,"t":"2026-07-10T16:00:00Z","v":3190,"vw":3.282163},{"c":3.3,"h":3.3399,"l":3.28,"n":25,"o":3.295,"t":"2026-07-10T16:15:00Z","v":2621,"vw":3.304467},{"c":3.3,"h":3.31,"l":3.265,"n":43,"o":3.3,"t":"2026-07-10T16:30:00Z","v":6480,"vw":3.292262},{"c":3.3,"h":3.3099,"l":3.3,"n":5,"o":3.3,"t":"2026-07-10T16:45:00Z","v":760,"vw":3.304689},{"c":3.3,"h":3.3287,"l":3.28,"n":50,"o":3.3287,"t":"2026-07-10T17:00:00Z","v":7266,"vw":3.308105},{"c":3.3093,"h":3.3168,"l":3.29,"n":11,"o":3.315,"t":"2026-07-10T17:15:00Z","v":1179,"vw":3.308034},{"c":3.28,"h":3.3199,"l":3.28,"n":20,"o":3.3199,"t":"2026-07-10T17:30:00Z","v":1906,"vw":3.301032},{"c":3.28,"h":3.2899,"l":3.25,"n":66,"o":3.28,"t":"2026-07-10T17:45:00Z","v":6003,"vw":3.266794},{"c":3.27,"h":3.2975,"l":3.27,"n":18,"o":3.28,"t":"2026-07-10T18:00:00Z","v":1837,"vw":3.274457},{"c":3.25,"h":3.27,"l":3.25,"n":20,"o":3.27,"t":"2026-07-10T18:15:00Z","v":1784,"vw":3.257188},{"c":3.26,"h":3.26,"l":3.25,"n":18,"o":3.26,"t":"2026-07-10T18:30:00Z","v":1293,"vw":3.259},{"c":3.265,"h":3.265,"l":3.26,"n":22,"o":3.26,"t":"2026-07-10T18:45:00Z","v":1090,"vw":3.261111},{"c":3.26,"h":3.265,"l":3.26,"n":12,"o":3.26,"t":"2026-07-10T19:00:00Z","v":1371,"vw":3.262619},{"c":3.25,"h":3.28,"l":3.25,"n":15,"o":3.25,"t":"2026-07-10T19:15:00Z","v":1844,"vw":3.267647},{"c":3.26,"h":3.27,"l":3.25,"n":32,"o":3.25,"t":"2026-07-10T19:30:00Z","v":5414,"vw":3.260505},{"c":3.29,"h":3.29,"l":3.24,"n":457,"o":3.265,"t":"2026-07-10T19:45:00Z","v":55608,"vw":3.258384},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-07-10T20:00:00Z","v":7413,"vw":3.29},{"c":3.2561,"h":3.2561,"l":3.2561,"n":1,"o":3.2561,"t":"2026-07-13T08:45:00Z","v":180,"vw":3.2561},{"c":3.4,"h":3.42,"l":3.32,"n":167,"o":3.33,"t":"2026-07-13T13:30:00Z","v":18174,"vw":3.344079},{"c":3.3799,"h":3.45,"l":3.32,"n":175,"o":3.4,"t":"2026-07-13T13:45:00Z","v":8843,"vw":3.39984},{"c":3.41,"h":3.43,"l":3.365,"n":99,"o":3.38,"t":"2026-07-13T14:00:00Z","v":4874,"vw":3.399106},{"c":3.42,"h":3.43,"l":3.39,"n":120,"o":3.41,"t":"2026-07-13T14:15:00Z","v":3421,"vw":3.422593},{"c":3.42,"h":3.45,"l":3.39,"n":326,"o":3.43,"t":"2026-07-13T14:30:00Z","v":9575,"vw":3.428066},{"c":3.43,"h":3.44,"l":3.4,"n":51,"o":3.42,"t":"2026-07-13T14:45:00Z","v":3430,"vw":3.436125},{"c":3.4,"h":3.43,"l":3.35,"n":66,"o":3.43,"t":"2026-07-13T15:00:00Z","v":5903,"vw":3.412592},{"c":3.41,"h":3.4256,"l":3.4,"n":51,"o":3.4,"t":"2026-07-13T15:15:00Z","v":2826,"vw":3.409073},{"c":3.39,"h":3.41,"l":3.39,"n":40,"o":3.41,"t":"2026-07-13T15:30:00Z","v":2416,"vw":3.404208},{"c":3.38,"h":3.4,"l":3.38,"n":19,"o":3.39,"t":"2026-07-13T15:45:00Z","v":1498,"vw":3.388462},{"c":3.39,"h":3.39,"l":3.39,"n":21,"o":3.39,"t":"2026-07-13T16:00:00Z","v":1498,"vw":3.39},{"c":3.39,"h":3.39,"l":3.38,"n":26,"o":3.39,"t":"2026-07-13T16:15:00Z","v":1615,"vw":3.386667},{"c":3.375,"h":3.39,"l":3.375,"n":31,"o":3.39,"t":"2026-07-13T16:30:00Z","v":1120,"vw":3.383333},{"c":3.385,"h":3.39,"l":3.37,"n":15,"o":3.37,"t":"2026-07-13T16:45:00Z","v":662,"vw":3.381},{"c":3.39,"h":3.398,"l":3.37,"n":38,"o":3.38,"t":"2026-07-13T17:00:00Z","v":3337,"vw":3.391058},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-07-13T17:15:00Z","v":766,"vw":3.39},{"c":3.38,"h":3.39,"l":3.38,"n":21,"o":3.39,"t":"2026-07-13T17:30:00Z","v":1307,"vw":3.380878},{"c":3.37,"h":3.38,"l":3.37,"n":20,"o":3.38,"t":"2026-07-13T17:45:00Z","v":1063,"vw":3.372222},{"c":3.35,"h":3.37,"l":3.35,"n":32,"o":3.37,"t":"2026-07-13T18:00:00Z","v":1598,"vw":3.35923},{"c":3.305,"h":3.345,"l":3.305,"n":19,"o":3.345,"t":"2026-07-13T18:15:00Z","v":3967,"vw":3.321388},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-13T18:45:00Z","v":103,"vw":3.3},{"c":3.32,"h":3.33,"l":3.32,"n":47,"o":3.33,"t":"2026-07-13T19:00:00Z","v":3187,"vw":3.329433},{"c":3.345,"h":3.345,"l":3.32,"n":27,"o":3.32,"t":"2026-07-13T19:15:00Z","v":1804,"vw":3.327458},{"c":3.33,"h":3.355,"l":3.33,"n":8,"o":3.355,"t":"2026-07-13T19:30:00Z","v":615,"vw":3.348188},{"c":3.28,"h":3.36,"l":3.28,"n":400,"o":3.35,"t":"2026-07-13T19:45:00Z","v":11792,"vw":3.331873},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-07-13T20:00:00Z","v":929,"vw":3.31},{"c":3.25,"h":3.26,"l":3.25,"n":6,"o":3.26,"t":"2026-07-13T20:45:00Z","v":880,"vw":3.254957},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-07-14T08:15:00Z","v":205,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-14T09:00:00Z","v":230,"vw":3.3},{"c":3.3107,"h":3.3107,"l":3.3107,"n":2,"o":3.3107,"t":"2026-07-14T11:30:00Z","v":251,"vw":3.3107},{"c":3.31,"h":3.32,"l":3.25,"n":102,"o":3.31,"t":"2026-07-14T13:30:00Z","v":16531,"vw":3.306196},{"c":3.3062,"h":3.3062,"l":3.25,"n":30,"o":3.3,"t":"2026-07-14T13:45:00Z","v":8484,"vw":3.287256},{"c":3.31,"h":3.365,"l":3.308,"n":38,"o":3.308,"t":"2026-07-14T14:00:00Z","v":9094,"vw":3.31432},{"c":3.34,"h":3.34,"l":3.31,"n":99,"o":3.325,"t":"2026-07-14T14:15:00Z","v":6864,"vw":3.331994},{"c":3.38,"h":3.38,"l":3.335,"n":95,"o":3.34,"t":"2026-07-14T14:30:00Z","v":12034,"vw":3.346458},{"c":3.37,"h":3.38,"l":3.36,"n":30,"o":3.38,"t":"2026-07-14T14:45:00Z","v":2711,"vw":3.370577},{"c":3.37,"h":3.37,"l":3.35,"n":54,"o":3.365,"t":"2026-07-14T15:00:00Z","v":13004,"vw":3.352415},{"c":3.34,"h":3.368,"l":3.34,"n":21,"o":3.365,"t":"2026-07-14T15:15:00Z","v":1942,"vw":3.353421},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-07-14T15:30:00Z","v":100,"vw":3.34},{"c":3.3101,"h":3.34,"l":3.3101,"n":25,"o":3.34,"t":"2026-07-14T16:00:00Z","v":1761,"vw":3.330497},{"c":3.335,"h":3.34,"l":3.325,"n":23,"o":3.33,"t":"2026-07-14T16:30:00Z","v":1575,"vw":3.332935},{"c":3.345,"h":3.35,"l":3.34,"n":19,"o":3.34,"t":"2026-07-14T16:45:00Z","v":2243,"vw":3.349048},{"c":3.34,"h":3.35,"l":3.34,"n":69,"o":3.35,"t":"2026-07-14T17:00:00Z","v":3042,"vw":3.34331},{"c":3.345,"h":3.35,"l":3.345,"n":12,"o":3.35,"t":"2026-07-14T17:15:00Z","v":1339,"vw":3.349615},{"c":3.345,"h":3.35,"l":3.34,"n":18,"o":3.3401,"t":"2026-07-14T17:30:00Z","v":4109,"vw":3.343599},{"c":3.34,"h":3.34,"l":3.34,"n":18,"o":3.34,"t":"2026-07-14T17:45:00Z","v":1156,"vw":3.34},{"c":3.3591,"h":3.3591,"l":3.345,"n":19,"o":3.35,"t":"2026-07-14T18:00:00Z","v":1556,"vw":3.350823},{"c":3.36,"h":3.36,"l":3.34,"n":85,"o":3.35,"t":"2026-07-14T18:15:00Z","v":6197,"vw":3.344361},{"c":3.36,"h":3.375,"l":3.355,"n":45,"o":3.37,"t":"2026-07-14T18:30:00Z","v":1867,"vw":3.368823},{"c":3.38,"h":3.38,"l":3.37,"n":31,"o":3.37,"t":"2026-07-14T18:45:00Z","v":1275,"vw":3.376382},{"c":3.45,"h":3.47,"l":3.39,"n":51,"o":3.39,"t":"2026-07-14T19:00:00Z","v":6283,"vw":3.427983},{"c":3.4,"h":3.44,"l":3.4,"n":37,"o":3.44,"t":"2026-07-14T19:15:00Z","v":1397,"vw":3.421818},{"c":3.43,"h":3.4699,"l":3.42,"n":76,"o":3.42,"t":"2026-07-14T19:30:00Z","v":3988,"vw":3.439275},{"c":3.37,"h":3.45,"l":3.37,"n":97,"o":3.445,"t":"2026-07-14T19:45:00Z","v":8581,"vw":3.409672},{"c":3.37,"h":3.37,"l":3.37,"n":4,"o":3.37,"t":"2026-07-14T20:00:00Z","v":2458,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-07-14T23:45:00Z","v":270,"vw":3.37},{"c":3.56,"h":3.59,"l":3.4,"n":19,"o":3.4,"t":"2026-07-15T13:30:00Z","v":1468,"vw":3.509237},{"c":3.41,"h":3.5,"l":3.3,"n":84,"o":3.5,"t":"2026-07-15T13:45:00Z","v":29550,"vw":3.400869},{"c":3.45,"h":3.48,"l":3.43,"n":26,"o":3.465,"t":"2026-07-15T14:00:00Z","v":3873,"vw":3.462417},{"c":3.48,"h":3.49,"l":3.45,"n":20,"o":3.4899,"t":"2026-07-15T14:15:00Z","v":3998,"vw":3.465052},{"c":3.5,"h":3.5,"l":3.44,"n":63,"o":3.48,"t":"2026-07-15T14:30:00Z","v":2903,"vw":3.480417},{"c":3.5,"h":3.5,"l":3.47,"n":81,"o":3.5,"t":"2026-07-15T14:45:00Z","v":2823,"vw":3.497012},{"c":3.45,"h":3.5,"l":3.38,"n":106,"o":3.5,"t":"2026-07-15T15:00:00Z","v":16157,"vw":3.405819},{"c":3.47,"h":3.48,"l":3.44,"n":30,"o":3.48,"t":"2026-07-15T15:15:00Z","v":1848,"vw":3.468333},{"c":3.48,"h":3.48,"l":3.47,"n":24,"o":3.47,"t":"2026-07-15T15:30:00Z","v":1694,"vw":3.475},{"c":3.52,"h":3.52,"l":3.49,"n":20,"o":3.5,"t":"2026-07-15T15:45:00Z","v":1900,"vw":3.501667},{"c":3.485,"h":3.51,"l":3.4674,"n":13,"o":3.51,"t":"2026-07-15T16:00:00Z","v":1150,"vw":3.500218},{"c":3.465,"h":3.48,"l":3.465,"n":10,"o":3.48,"t":"2026-07-15T16:30:00Z","v":740,"vw":3.470833},{"c":3.46,"h":3.48,"l":3.46,"n":14,"o":3.46,"t":"2026-07-15T16:45:00Z","v":1117,"vw":3.473},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-07-15T17:00:00Z","v":288,"vw":3.46},{"c":3.53,"h":3.55,"l":3.47,"n":88,"o":3.47,"t":"2026-07-15T17:15:00Z","v":7053,"vw":3.516585},{"c":3.51,"h":3.54,"l":3.51,"n":29,"o":3.54,"t":"2026-07-15T17:30:00Z","v":1909,"vw":3.529085},{"c":3.5,"h":3.51,"l":3.47,"n":57,"o":3.51,"t":"2026-07-15T17:45:00Z","v":4186,"vw":3.497843},{"c":3.5,"h":3.51,"l":3.5,"n":16,"o":3.51,"t":"2026-07-15T18:00:00Z","v":1438,"vw":3.506075},{"c":3.46,"h":3.505,"l":3.46,"n":36,"o":3.5,"t":"2026-07-15T18:15:00Z","v":4031,"vw":3.496592},{"c":3.445,"h":3.485,"l":3.41,"n":73,"o":3.485,"t":"2026-07-15T18:30:00Z","v":18945,"vw":3.426952},{"c":3.44,"h":3.45,"l":3.43,"n":52,"o":3.445,"t":"2026-07-15T18:45:00Z","v":4968,"vw":3.442381},{"c":3.45,"h":3.45,"l":3.435,"n":85,"o":3.44,"t":"2026-07-15T19:00:00Z","v":6576,"vw":3.446662},{"c":3.45,"h":3.45,"l":3.4,"n":83,"o":3.44,"t":"2026-07-15T19:15:00Z","v":20794,"vw":3.417782},{"c":3.44,"h":3.47,"l":3.43,"n":102,"o":3.45,"t":"2026-07-15T19:30:00Z","v":6978,"vw":3.433594},{"c":3.42,"h":3.45,"l":3.35,"n":372,"o":3.44,"t":"2026-07-15T19:45:00Z","v":41645,"vw":3.400749},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-07-15T20:00:00Z","v":1029,"vw":3.42},{"c":3.42,"h":3.42,"l":3.42,"n":29,"o":3.42,"t":"2026-07-16T13:30:00Z","v":3433,"vw":3.42},{"c":3.415,"h":3.43,"l":3.4,"n":72,"o":3.42,"t":"2026-07-16T13:45:00Z","v":3850,"vw":3.414537},{"c":3.41,"h":3.43,"l":3.39,"n":181,"o":3.41,"t":"2026-07-16T14:00:00Z","v":6611,"vw":3.40975},{"c":3.4,"h":3.4,"l":3.38,"n":10,"o":3.4,"t":"2026-07-16T14:15:00Z","v":580,"vw":3.393333},{"c":3.39,"h":3.41,"l":3.39,"n":26,"o":3.41,"t":"2026-07-16T14:45:00Z","v":1530,"vw":3.403846},{"c":3.375,"h":3.4,"l":3.375,"n":32,"o":3.39,"t":"2026-07-16T15:00:00Z","v":3100,"vw":3.394663},{"c":3.38,"h":3.385,"l":3.38,"n":2,"o":3.385,"t":"2026-07-16T15:15:00Z","v":248,"vw":3.382984},{"c":3.385,"h":3.39,"l":3.38,"n":9,"o":3.3801,"t":"2026-07-16T15:30:00Z","v":1080,"vw":3.38214},{"c":3.385,"h":3.39,"l":3.385,"n":24,"o":3.39,"t":"2026-07-16T15:45:00Z","v":1908,"vw":3.389143},{"c":3.36,"h":3.41,"l":3.36,"n":35,"o":3.4,"t":"2026-07-16T16:00:00Z","v":5641,"vw":3.387017},{"c":3.3775,"h":3.39,"l":3.3775,"n":17,"o":3.38,"t":"2026-07-16T16:15:00Z","v":1342,"vw":3.386219},{"c":3.37,"h":3.385,"l":3.37,"n":30,"o":3.38,"t":"2026-07-16T16:30:00Z","v":2855,"vw":3.376807},{"c":3.37,"h":3.38,"l":3.37,"n":22,"o":3.37,"t":"2026-07-16T16:45:00Z","v":2173,"vw":3.372699},{"c":3.37,"h":3.37,"l":3.37,"n":15,"o":3.37,"t":"2026-07-16T17:00:00Z","v":1365,"vw":3.37},{"c":3.35,"h":3.37,"l":3.35,"n":21,"o":3.37,"t":"2026-07-16T17:15:00Z","v":3021,"vw":3.354739},{"c":3.365,"h":3.37,"l":3.36,"n":23,"o":3.36,"t":"2026-07-16T17:30:00Z","v":1777,"vw":3.368125},{"c":3.3663,"h":3.37,"l":3.365,"n":9,"o":3.365,"t":"2026-07-16T17:45:00Z","v":5954,"vw":3.366992},{"c":3.37,"h":3.37,"l":3.36,"n":11,"o":3.36,"t":"2026-07-16T18:00:00Z","v":1161,"vw":3.363774},{"c":3.37,"h":3.375,"l":3.37,"n":9,"o":3.37,"t":"2026-07-16T18:15:00Z","v":1246,"vw":3.370479},{"c":3.375,"h":3.375,"l":3.375,"n":3,"o":3.375,"t":"2026-07-16T18:30:00Z","v":145,"vw":3.375},{"c":3.365,"h":3.37,"l":3.36,"n":20,"o":3.36,"t":"2026-07-16T18:45:00Z","v":1530,"vw":3.36125},{"c":3.35,"h":3.36,"l":3.35,"n":8,"o":3.36,"t":"2026-07-16T19:00:00Z","v":3872,"vw":3.357105},{"c":3.34,"h":3.35,"l":3.34,"n":7,"o":3.35,"t":"2026-07-16T19:15:00Z","v":1123,"vw":3.349091},{"c":3.32,"h":3.32,"l":3.32,"n":18,"o":3.32,"t":"2026-07-16T19:30:00Z","v":410,"vw":3.32},{"c":3.32,"h":3.34,"l":3.3,"n":163,"o":3.312,"t":"2026-07-16T19:45:00Z","v":6401,"vw":3.320866},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-07-16T20:00:00Z","v":3351,"vw":3.3},{"c":3.28,"h":3.28,"l":3.24,"n":11,"o":3.24,"t":"2026-07-17T13:30:00Z","v":601,"vw":3.260339},{"c":3.3,"h":3.31,"l":3.3,"n":83,"o":3.3,"t":"2026-07-17T13:45:00Z","v":4164,"vw":3.302878},{"c":3.3,"h":3.3,"l":3.3,"n":9,"o":3.3,"t":"2026-07-17T14:00:00Z","v":722,"vw":3.3},{"c":3.285,"h":3.3,"l":3.285,"n":22,"o":3.3,"t":"2026-07-17T14:15:00Z","v":1943,"vw":3.299167},{"c":3.29,"h":3.29,"l":3.29,"n":22,"o":3.29,"t":"2026-07-17T14:30:00Z","v":1720,"vw":3.29},{"c":3.28,"h":3.29,"l":3.28,"n":22,"o":3.29,"t":"2026-07-17T14:45:00Z","v":1909,"vw":3.288667},{"c":3.27,"h":3.28,"l":3.27,"n":10,"o":3.28,"t":"2026-07-17T15:00:00Z","v":1223,"vw":3.271264},{"c":3.24,"h":3.27,"l":3.23,"n":16,"o":3.27,"t":"2026-07-17T15:15:00Z","v":3375,"vw":3.251714},{"c":3.245,"h":3.25,"l":3.24,"n":24,"o":3.24,"t":"2026-07-17T15:45:00Z","v":2355,"vw":3.242031},{"c":3.245,"h":3.245,"l":3.245,"n":15,"o":3.245,"t":"2026-07-17T16:00:00Z","v":510,"vw":3.245},{"c":3.24,"h":3.24,"l":3.24,"n":12,"o":3.24,"t":"2026-07-17T16:15:00Z","v":1529,"vw":3.24},{"c":3.22,"h":3.25,"l":3.21,"n":248,"o":3.245,"t":"2026-07-17T17:00:00Z","v":17226,"vw":3.238725},{"c":3.245,"h":3.25,"l":3.22,"n":121,"o":3.22,"t":"2026-07-17T17:30:00Z","v":6644,"vw":3.234257},{"c":3.24,"h":3.245,"l":3.24,"n":6,"o":3.245,"t":"2026-07-17T17:45:00Z","v":247,"vw":3.2425},{"c":3.245,"h":3.2499,"l":3.24,"n":13,"o":3.2499,"t":"2026-07-17T18:00:00Z","v":1053,"vw":3.247167},{"c":3.25,"h":3.258,"l":3.24,"n":99,"o":3.25,"t":"2026-07-17T18:15:00Z","v":5017,"vw":3.2508},{"c":3.25,"h":3.26,"l":3.25,"n":73,"o":3.255,"t":"2026-07-17T18:30:00Z","v":3780,"vw":3.25406},{"c":3.24,"h":3.25,"l":3.24,"n":29,"o":3.25,"t":"2026-07-17T18:45:00Z","v":3034,"vw":3.245627},{"c":3.24,"h":3.245,"l":3.24,"n":23,"o":3.24,"t":"2026-07-17T19:00:00Z","v":3576,"vw":3.240144},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-07-17T19:15:00Z","v":2288,"vw":3.24},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-07-17T19:30:00Z","v":183,"vw":3.23},{"c":3.22,"h":3.2447,"l":3.21,"n":159,"o":3.2447,"t":"2026-07-17T19:45:00Z","v":9505,"vw":3.227428},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-07-17T20:00:00Z","v":2662,"vw":3.23},{"c":3.2,"h":3.21,"l":3.16,"n":52,"o":3.16,"t":"2026-07-20T13:30:00Z","v":9316,"vw":3.179354},{"c":3.2,"h":3.22,"l":3.12,"n":110,"o":3.2,"t":"2026-07-20T13:45:00Z","v":18801,"vw":3.152537},{"c":3.205,"h":3.22,"l":3.165,"n":47,"o":3.22,"t":"2026-07-20T14:00:00Z","v":3287,"vw":3.197909},{"c":3.19,"h":3.2078,"l":3.165,"n":25,"o":3.2078,"t":"2026-07-20T14:15:00Z","v":2829,"vw":3.193038},{"c":3.21,"h":3.215,"l":3.19,"n":50,"o":3.215,"t":"2026-07-20T14:30:00Z","v":4552,"vw":3.205539},{"c":3.23,"h":3.23,"l":3.14,"n":122,"o":3.21,"t":"2026-07-20T14:45:00Z","v":3946,"vw":3.201686},{"c":3.2,"h":3.23,"l":3.2,"n":44,"o":3.22,"t":"2026-07-20T15:00:00Z","v":3950,"vw":3.220896},{"c":3.215,"h":3.215,"l":3.215,"n":2,"o":3.215,"t":"2026-07-20T15:15:00Z","v":130,"vw":3.215},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-07-20T15:30:00Z","v":132,"vw":3.22},{"c":3.23,"h":3.23,"l":3.2225,"n":34,"o":3.23,"t":"2026-07-20T15:45:00Z","v":8332,"vw":3.229778},{"c":3.225,"h":3.23,"l":3.21,"n":15,"o":3.23,"t":"2026-07-20T16:00:00Z","v":1616,"vw":3.227098},{"c":3.25,"h":3.28,"l":3.23,"n":78,"o":3.23,"t":"2026-07-20T17:15:00Z","v":10056,"vw":3.249835},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-07-20T17:30:00Z","v":135,"vw":3.25},{"c":3.24,"h":3.27,"l":3.24,"n":34,"o":3.265,"t":"2026-07-20T17:45:00Z","v":5172,"vw":3.259705},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-07-20T18:00:00Z","v":401,"vw":3.24},{"c":3.24,"h":3.265,"l":3.24,"n":22,"o":3.24,"t":"2026-07-20T18:30:00Z","v":2116,"vw":3.252684},{"c":3.23,"h":3.255,"l":3.2,"n":23,"o":3.255,"t":"2026-07-20T19:15:00Z","v":8918,"vw":3.244372},{"c":3.2,"h":3.2358,"l":3.2,"n":7,"o":3.2358,"t":"2026-07-20T19:30:00Z","v":910,"vw":3.222108},{"c":3.25,"h":3.28,"l":3.21,"n":305,"o":3.24,"t":"2026-07-20T19:45:00Z","v":22916,"vw":3.254114},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-07-20T20:00:00Z","v":1469,"vw":3.25},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-07-21T12:45:00Z","v":308,"vw":3.32},{"c":3.24,"h":3.285,"l":3.16,"n":67,"o":3.2,"t":"2026-07-21T13:30:00Z","v":14982,"vw":3.200124},{"c":3.25,"h":3.28,"l":3.25,"n":53,"o":3.28,"t":"2026-07-21T13:45:00Z","v":3124,"vw":3.26605},{"c":3.2056,"h":3.25,"l":3.2056,"n":13,"o":3.25,"t":"2026-07-21T14:00:00Z","v":1312,"vw":3.234584},{"c":3.25,"h":3.25,"l":3.235,"n":21,"o":3.25,"t":"2026-07-21T14:15:00Z","v":4066,"vw":3.249619},{"c":3.25,"h":3.26,"l":3.25,"n":43,"o":3.26,"t":"2026-07-21T14:30:00Z","v":2819,"vw":3.257441},{"c":3.255,"h":3.255,"l":3.255,"n":4,"o":3.255,"t":"2026-07-21T14:45:00Z","v":219,"vw":3.255},{"c":3.225,"h":3.25,"l":3.225,"n":23,"o":3.25,"t":"2026-07-21T15:00:00Z","v":2349,"vw":3.235642},{"c":3.22,"h":3.23,"l":3.22,"n":14,"o":3.22,"t":"2026-07-21T15:15:00Z","v":1349,"vw":3.221821},{"c":3.21,"h":3.22,"l":3.2,"n":40,"o":3.22,"t":"2026-07-21T15:30:00Z","v":6681,"vw":3.20498},{"c":3.1501,"h":3.21,"l":3.1501,"n":33,"o":3.21,"t":"2026-07-21T15:45:00Z","v":10171,"vw":3.196703},{"c":3.18,"h":3.24,"l":3.17,"n":57,"o":3.17,"t":"2026-07-21T16:00:00Z","v":3036,"vw":3.203207},{"c":3.1813,"h":3.1813,"l":3.1813,"n":2,"o":3.1813,"t":"2026-07-21T16:15:00Z","v":177,"vw":3.1813},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-07-21T16:30:00Z","v":700,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":18,"o":3.18,"t":"2026-07-21T16:45:00Z","v":606,"vw":3.18},{"c":3.16,"h":3.18,"l":3.16,"n":22,"o":3.18,"t":"2026-07-21T17:00:00Z","v":5506,"vw":3.166803},{"c":3.15,"h":3.16,"l":3.15,"n":11,"o":3.16,"t":"2026-07-21T17:15:00Z","v":691,"vw":3.151923},{"c":3.14,"h":3.17,"l":3.14,"n":15,"o":3.17,"t":"2026-07-21T17:30:00Z","v":1333,"vw":3.1595},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-21T17:45:00Z","v":100,"vw":3.15},{"c":3.14,"h":3.15,"l":3.14,"n":12,"o":3.15,"t":"2026-07-21T18:00:00Z","v":840,"vw":3.145714},{"c":3.14,"h":3.14,"l":3.14,"n":15,"o":3.14,"t":"2026-07-21T18:15:00Z","v":649,"vw":3.14},{"c":3.1302,"h":3.1422,"l":3.1302,"n":20,"o":3.14,"t":"2026-07-21T18:30:00Z","v":5743,"vw":3.135906},{"c":3.13,"h":3.14,"l":3.13,"n":25,"o":3.13,"t":"2026-07-21T18:45:00Z","v":1102,"vw":3.135},{"c":3.13,"h":3.1301,"l":3.12,"n":64,"o":3.13,"t":"2026-07-21T19:00:00Z","v":4950,"vw":3.129637},{"c":3.15,"h":3.15,"l":3.1234,"n":20,"o":3.1234,"t":"2026-07-21T19:15:00Z","v":1622,"vw":3.136073},{"c":3.2,"h":3.22,"l":3.175,"n":81,"o":3.185,"t":"2026-07-21T19:30:00Z","v":12968,"vw":3.207199},{"c":3.235,"h":3.26,"l":3.175,"n":504,"o":3.215,"t":"2026-07-21T19:45:00Z","v":36127,"vw":3.231547},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-07-21T20:00:00Z","v":7258,"vw":3.21},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-07-21T22:15:00Z","v":700,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":11,"o":3.19,"t":"2026-07-22T13:30:00Z","v":1578,"vw":3.19},{"c":3.25,"h":3.25,"l":3.24,"n":14,"o":3.25,"t":"2026-07-22T13:45:00Z","v":1614,"vw":3.246875},{"c":3.22,"h":3.24,"l":3.21,"n":43,"o":3.24,"t":"2026-07-22T14:00:00Z","v":3275,"vw":3.224074},{"c":3.17,"h":3.22,"l":3.17,"n":11,"o":3.22,"t":"2026-07-22T14:15:00Z","v":1604,"vw":3.191035},{"c":3.19,"h":3.205,"l":3.19,"n":19,"o":3.2,"t":"2026-07-22T15:00:00Z","v":1472,"vw":3.19875},{"c":3.1624,"h":3.19,"l":3.1624,"n":36,"o":3.19,"t":"2026-07-22T15:30:00Z","v":3027,"vw":3.188654},{"c":3.13,"h":3.17,"l":3.12,"n":49,"o":3.17,"t":"2026-07-22T15:45:00Z","v":3412,"vw":3.151826},{"c":3.13,"h":3.13,"l":3.12,"n":17,"o":3.12,"t":"2026-07-22T16:00:00Z","v":2681,"vw":3.122592},{"c":3.11,"h":3.1574,"l":3.1,"n":27,"o":3.13,"t":"2026-07-22T16:15:00Z","v":2620,"vw":3.129455},{"c":3.11,"h":3.12,"l":3.11,"n":35,"o":3.11,"t":"2026-07-22T16:30:00Z","v":2476,"vw":3.117043},{"c":3.12,"h":3.12,"l":3.11,"n":36,"o":3.11,"t":"2026-07-22T16:45:00Z","v":1459,"vw":3.115467},{"c":3.13,"h":3.13,"l":3.12,"n":34,"o":3.125,"t":"2026-07-22T17:00:00Z","v":2218,"vw":3.123927},{"c":3.13,"h":3.14,"l":3.12,"n":44,"o":3.14,"t":"2026-07-22T17:15:00Z","v":3418,"vw":3.132252},{"c":3.14,"h":3.17,"l":3.13,"n":16,"o":3.17,"t":"2026-07-22T17:30:00Z","v":1981,"vw":3.152732},{"c":3.14,"h":3.15,"l":3.14,"n":13,"o":3.15,"t":"2026-07-22T17:45:00Z","v":1268,"vw":3.148905},{"c":3.14,"h":3.15,"l":3.14,"n":14,"o":3.15,"t":"2026-07-22T18:00:00Z","v":1423,"vw":3.149191},{"c":3.1583,"h":3.1583,"l":3.1583,"n":4,"o":3.1583,"t":"2026-07-22T18:15:00Z","v":761,"vw":3.1583},{"c":3.14,"h":3.16,"l":3.14,"n":31,"o":3.155,"t":"2026-07-22T18:30:00Z","v":6454,"vw":3.151215},{"c":3.1401,"h":3.1401,"l":3.1401,"n":1,"o":3.1401,"t":"2026-07-22T18:45:00Z","v":206,"vw":3.1401},{"c":3.14,"h":3.15,"l":3.14,"n":26,"o":3.14,"t":"2026-07-22T19:00:00Z","v":3669,"vw":3.140318},{"c":3.16,"h":3.17,"l":3.1201,"n":33,"o":3.1201,"t":"2026-07-22T19:15:00Z","v":4439,"vw":3.138145},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-07-22T19:30:00Z","v":154,"vw":3.14},{"c":3.15,"h":3.18,"l":3.135,"n":77,"o":3.135,"t":"2026-07-22T19:45:00Z","v":4570,"vw":3.154827},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-07-22T20:00:00Z","v":1744,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-07-22T23:15:00Z","v":1036,"vw":3.13},{"c":3.1821,"h":3.1821,"l":3.1821,"n":1,"o":3.1821,"t":"2026-07-23T12:30:00Z","v":100,"vw":3.1821},{"c":3.13,"h":3.135,"l":3.09,"n":59,"o":3.09,"t":"2026-07-23T13:30:00Z","v":4530,"vw":3.096245},{"c":3.145,"h":3.17,"l":3.145,"n":43,"o":3.15,"t":"2026-07-23T14:00:00Z","v":3774,"vw":3.157608},{"c":3.17,"h":3.18,"l":3.145,"n":34,"o":3.178,"t":"2026-07-23T14:15:00Z","v":3303,"vw":3.168173},{"c":3.18,"h":3.1899,"l":3.16,"n":40,"o":3.17,"t":"2026-07-23T14:30:00Z","v":2460,"vw":3.179806},{"c":3.15,"h":3.18,"l":3.15,"n":20,"o":3.18,"t":"2026-07-23T14:45:00Z","v":2047,"vw":3.160532},{"c":3.11,"h":3.15,"l":3.11,"n":20,"o":3.15,"t":"2026-07-23T15:00:00Z","v":2344,"vw":3.13},{"c":3.1101,"h":3.1101,"l":3.1101,"n":2,"o":3.1101,"t":"2026-07-23T15:30:00Z","v":432,"vw":3.1101},{"c":3.1147,"h":3.1147,"l":3.1147,"n":2,"o":3.1147,"t":"2026-07-23T15:45:00Z","v":102,"vw":3.1147},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-07-23T16:00:00Z","v":382,"vw":3.125},{"c":3.12,"h":3.13,"l":3.12,"n":26,"o":3.125,"t":"2026-07-23T16:15:00Z","v":2470,"vw":3.128684},{"c":3.11,"h":3.1101,"l":3.105,"n":17,"o":3.11,"t":"2026-07-23T16:30:00Z","v":1982,"vw":3.109741},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-07-23T16:45:00Z","v":672,"vw":3.11},{"c":3.11,"h":3.115,"l":3.11,"n":17,"o":3.1102,"t":"2026-07-23T17:00:00Z","v":1735,"vw":3.111291},{"c":3.11,"h":3.1101,"l":3.105,"n":20,"o":3.11,"t":"2026-07-23T17:15:00Z","v":4527,"vw":3.109651},{"c":3.1102,"h":3.115,"l":3.1101,"n":7,"o":3.115,"t":"2026-07-23T17:30:00Z","v":645,"vw":3.111793},{"c":3.115,"h":3.1195,"l":3.115,"n":4,"o":3.115,"t":"2026-07-23T17:45:00Z","v":934,"vw":3.116124},{"c":3.1101,"h":3.1101,"l":3.1101,"n":2,"o":3.1101,"t":"2026-07-23T18:00:00Z","v":192,"vw":3.1101},{"c":3.11,"h":3.115,"l":3.11,"n":25,"o":3.115,"t":"2026-07-23T18:15:00Z","v":1291,"vw":3.110937},{"c":3.11,"h":3.115,"l":3.11,"n":5,"o":3.115,"t":"2026-07-23T18:45:00Z","v":451,"vw":3.11125},{"c":3.1,"h":3.12,"l":3.1,"n":20,"o":3.12,"t":"2026-07-23T19:00:00Z","v":9656,"vw":3.11958},{"c":3.13,"h":3.13,"l":3.1006,"n":4,"o":3.1006,"t":"2026-07-23T19:15:00Z","v":1000,"vw":3.10792},{"c":3.045,"h":3.13,"l":3.03,"n":132,"o":3.115,"t":"2026-07-23T19:45:00Z","v":17790,"vw":3.067481},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-07-23T20:00:00Z","v":3008,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-07-24T13:30:00Z","v":105,"vw":3.06},{"c":3.1,"h":3.12,"l":3.1,"n":24,"o":3.12,"t":"2026-07-24T14:00:00Z","v":1021,"vw":3.103234},{"c":3.13,"h":3.13,"l":3.11,"n":31,"o":3.11,"t":"2026-07-24T14:15:00Z","v":2983,"vw":3.124737},{"c":3.13,"h":3.13,"l":3.13,"n":10,"o":3.13,"t":"2026-07-24T14:30:00Z","v":572,"vw":3.13},{"c":3.12,"h":3.13,"l":3.105,"n":21,"o":3.13,"t":"2026-07-24T15:00:00Z","v":2394,"vw":3.117233},{"c":3.1,"h":3.135,"l":3.06,"n":55,"o":3.135,"t":"2026-07-24T15:15:00Z","v":11156,"vw":3.118995},{"c":3.11,"h":3.1187,"l":3.09,"n":22,"o":3.1,"t":"2026-07-24T15:30:00Z","v":2274,"vw":3.100467},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-07-24T15:45:00Z","v":566,"vw":3.11},{"c":3.11,"h":3.1101,"l":3.11,"n":7,"o":3.1101,"t":"2026-07-24T16:00:00Z","v":1163,"vw":3.110086},{"c":3.11,"h":3.11,"l":3.11,"n":18,"o":3.11,"t":"2026-07-24T16:15:00Z","v":1209,"vw":3.11},{"c":3.11,"h":3.1193,"l":3.11,"n":19,"o":3.11,"t":"2026-07-24T16:30:00Z","v":1396,"vw":3.110781},{"c":3.105,"h":3.12,"l":3.095,"n":11,"o":3.11,"t":"2026-07-24T16:45:00Z","v":818,"vw":3.11},{"c":3.1013,"h":3.1013,"l":3.1013,"n":1,"o":3.1013,"t":"2026-07-24T17:30:00Z","v":153,"vw":3.1013},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-07-24T17:45:00Z","v":350,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-07-24T18:15:00Z","v":351,"vw":3.1},{"c":3.12,"h":3.15,"l":3.12,"n":30,"o":3.12,"t":"2026-07-24T18:30:00Z","v":3351,"vw":3.126563},{"c":3.12,"h":3.13,"l":3.12,"n":12,"o":3.13,"t":"2026-07-24T18:45:00Z","v":1031,"vw":3.128889},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-07-24T19:00:00Z","v":215,"vw":3.12},{"c":3.1,"h":3.13,"l":3.09,"n":44,"o":3.12,"t":"2026-07-24T19:45:00Z","v":4812,"vw":3.10787},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-07-24T20:00:00Z","v":385,"vw":3.11},{"c":3.13,"h":3.13,"l":3.13,"n":5,"o":3.13,"t":"2026-07-27T13:30:00Z","v":241,"vw":3.13},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-07-27T13:45:00Z","v":158,"vw":3.19},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-07-27T14:30:00Z","v":175,"vw":3.16},{"c":3.1863,"h":3.1863,"l":3.1863,"n":1,"o":3.1863,"t":"2026-07-27T14:45:00Z","v":100,"vw":3.1863},{"c":3.1876,"h":3.1876,"l":3.1876,"n":6,"o":3.1876,"t":"2026-07-27T15:15:00Z","v":343,"vw":3.1876},{"c":3.195,"h":3.2,"l":3.19,"n":11,"o":3.19,"t":"2026-07-27T15:30:00Z","v":614,"vw":3.194048},{"c":3.195,"h":3.195,"l":3.195,"n":4,"o":3.195,"t":"2026-07-27T16:00:00Z","v":124,"vw":3.195},{"c":3.19,"h":3.21,"l":3.19,"n":13,"o":3.21,"t":"2026-07-27T16:15:00Z","v":1721,"vw":3.206002},{"c":3.195,"h":3.21,"l":3.19,"n":19,"o":3.19,"t":"2026-07-27T16:30:00Z","v":1877,"vw":3.194604},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-07-27T16:45:00Z","v":183,"vw":3.16},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-07-27T17:30:00Z","v":1000,"vw":3.17},{"c":3.19,"h":3.19,"l":3.18,"n":8,"o":3.18,"t":"2026-07-27T17:45:00Z","v":1121,"vw":3.183744},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-07-27T18:00:00Z","v":199,"vw":3.19},{"c":3.16,"h":3.19,"l":3.16,"n":12,"o":3.16,"t":"2026-07-27T18:15:00Z","v":893,"vw":3.179865},{"c":3.16,"h":3.17,"l":3.16,"n":11,"o":3.17,"t":"2026-07-27T18:30:00Z","v":888,"vw":3.168415},{"c":3.16,"h":3.16,"l":3.16,"n":12,"o":3.16,"t":"2026-07-27T18:45:00Z","v":272,"vw":3.16},{"c":3.19,"h":3.2047,"l":3.16,"n":79,"o":3.16,"t":"2026-07-27T19:15:00Z","v":23000,"vw":3.194428},{"c":3.18,"h":3.185,"l":3.16,"n":28,"o":3.16,"t":"2026-07-27T19:45:00Z","v":5899,"vw":3.178836},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-07-27T20:00:00Z","v":240,"vw":3.18},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-07-28T13:30:00Z","v":139,"vw":3.23},{"c":3.23,"h":3.25,"l":3.225,"n":26,"o":3.25,"t":"2026-07-28T13:45:00Z","v":1796,"vw":3.237509},{"c":3.3,"h":3.31,"l":3.255,"n":177,"o":3.255,"t":"2026-07-28T14:00:00Z","v":16410,"vw":3.282111},{"c":3.2899,"h":3.32,"l":3.28,"n":48,"o":3.3,"t":"2026-07-28T14:15:00Z","v":2410,"vw":3.29972},{"c":3.3,"h":3.3,"l":3.3,"n":34,"o":3.3,"t":"2026-07-28T14:30:00Z","v":1493,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":25,"o":3.3,"t":"2026-07-28T14:45:00Z","v":2308,"vw":3.29376},{"c":3.3,"h":3.31,"l":3.29,"n":21,"o":3.29,"t":"2026-07-28T15:00:00Z","v":1737,"vw":3.295882},{"c":3.29,"h":3.29,"l":3.28,"n":4,"o":3.28,"t":"2026-07-28T15:30:00Z","v":2421,"vw":3.281672},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-07-28T15:45:00Z","v":1500,"vw":3.28},{"c":3.29,"h":3.3,"l":3.29,"n":14,"o":3.29,"t":"2026-07-28T16:00:00Z","v":596,"vw":3.292},{"c":3.29,"h":3.29,"l":3.29,"n":19,"o":3.29,"t":"2026-07-28T16:15:00Z","v":762,"vw":3.29},{"c":3.3,"h":3.3,"l":3.3,"n":10,"o":3.3,"t":"2026-07-28T17:00:00Z","v":684,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":18,"o":3.3,"t":"2026-07-28T17:15:00Z","v":938,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":8,"o":3.3,"t":"2026-07-28T17:30:00Z","v":832,"vw":3.298706},{"c":3.28,"h":3.29,"l":3.28,"n":13,"o":3.29,"t":"2026-07-28T18:15:00Z","v":817,"vw":3.285},{"c":3.27,"h":3.27,"l":3.27,"n":22,"o":3.27,"t":"2026-07-28T19:00:00Z","v":423,"vw":3.27},{"c":3.28,"h":3.28,"l":3.25,"n":42,"o":3.2799,"t":"2026-07-28T19:30:00Z","v":3713,"vw":3.27053},{"c":3.31,"h":3.31,"l":3.25,"n":127,"o":3.27,"t":"2026-07-28T19:45:00Z","v":7428,"vw":3.280957},{"c":3.28,"h":3.28,"l":3.273,"n":4,"o":3.273,"t":"2026-07-28T20:00:00Z","v":1545,"vw":3.279546},{"c":3.2101,"h":3.2101,"l":3.2101,"n":1,"o":3.2101,"t":"2026-07-28T23:15:00Z","v":700,"vw":3.2101},{"c":3.31,"h":3.34,"l":3.23,"n":87,"o":3.23,"t":"2026-07-29T13:30:00Z","v":4914,"vw":3.304099},{"c":3.3,"h":3.326,"l":3.3,"n":24,"o":3.31,"t":"2026-07-29T13:45:00Z","v":1351,"vw":3.314227},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-07-29T15:15:00Z","v":200,"vw":3.3},{"c":3.3,"h":3.35,"l":3.3,"n":34,"o":3.3062,"t":"2026-07-29T15:30:00Z","v":2526,"vw":3.326023},{"c":3.315,"h":3.33,"l":3.31,"n":35,"o":3.31,"t":"2026-07-29T15:45:00Z","v":2233,"vw":3.325704},{"c":3.315,"h":3.34,"l":3.31,"n":16,"o":3.31,"t":"2026-07-29T16:00:00Z","v":2210,"vw":3.32381},{"c":3.33,"h":3.3397,"l":3.31,"n":14,"o":3.31,"t":"2026-07-29T16:15:00Z","v":853,"vw":3.32801},{"c":3.33,"h":3.33,"l":3.33,"n":3,"o":3.33,"t":"2026-07-29T16:30:00Z","v":400,"vw":3.33},{"c":3.335,"h":3.335,"l":3.33,"n":13,"o":3.33,"t":"2026-07-29T16:45:00Z","v":1033,"vw":3.331602},{"c":3.32,"h":3.33,"l":3.31,"n":23,"o":3.33,"t":"2026-07-29T17:45:00Z","v":2100,"vw":3.317632},{"c":3.335,"h":3.36,"l":3.32,"n":44,"o":3.3598,"t":"2026-07-29T18:30:00Z","v":3738,"vw":3.335329},{"c":3.34,"h":3.34,"l":3.34,"n":11,"o":3.34,"t":"2026-07-29T18:45:00Z","v":512,"vw":3.34},{"c":3.34,"h":3.345,"l":3.34,"n":38,"o":3.34,"t":"2026-07-29T19:00:00Z","v":2092,"vw":3.340324},{"c":3.33,"h":3.37,"l":3.32,"n":120,"o":3.35,"t":"2026-07-29T19:15:00Z","v":12186,"vw":3.356837},{"c":3.29,"h":3.33,"l":3.29,"n":41,"o":3.33,"t":"2026-07-29T19:30:00Z","v":3457,"vw":3.306155},{"c":3.3,"h":3.31,"l":3.25,"n":159,"o":3.29,"t":"2026-07-29T19:45:00Z","v":9092,"vw":3.296683},{"c":3.29,"h":3.29,"l":3.29,"n":4,"o":3.29,"t":"2026-07-29T20:00:00Z","v":2007,"vw":3.29},{"c":3.244,"h":3.28,"l":3.2,"n":23,"o":3.28,"t":"2026-07-30T13:30:00Z","v":2334,"vw":3.233348},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-07-30T13:45:00Z","v":112,"vw":3.24},{"c":3.175,"h":3.23,"l":3.13,"n":398,"o":3.2,"t":"2026-07-30T15:15:00Z","v":43482,"vw":3.159553},{"c":3.24,"h":3.3,"l":3.18,"n":97,"o":3.18,"t":"2026-07-30T16:30:00Z","v":10397,"vw":3.231351},{"c":3.25,"h":3.25,"l":3.25,"n":11,"o":3.25,"t":"2026-07-30T16:45:00Z","v":336,"vw":3.25},{"c":3.22,"h":3.26,"l":3.22,"n":8,"o":3.26,"t":"2026-07-30T17:00:00Z","v":412,"vw":3.240198},{"c":3.26,"h":3.27,"l":3.2,"n":45,"o":3.22,"t":"2026-07-30T17:15:00Z","v":7188,"vw":3.229826},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-07-30T17:30:00Z","v":300,"vw":3.26},{"c":3.31,"h":3.33,"l":3.24,"n":133,"o":3.24,"t":"2026-07-30T19:00:00Z","v":18927,"vw":3.292324},{"c":3.29,"h":3.31,"l":3.225,"n":32,"o":3.31,"t":"2026-07-30T19:15:00Z","v":7391,"vw":3.273346},{"c":3.26,"h":3.28,"l":3.25,"n":52,"o":3.26,"t":"2026-07-30T19:30:00Z","v":1799,"vw":3.264046},{"c":3.24,"h":3.28,"l":3.22,"n":197,"o":3.26,"t":"2026-07-30T19:45:00Z","v":9655,"vw":3.258378},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-07-30T20:00:00Z","v":2193,"vw":3.22},{"c":3.25,"h":3.435,"l":3.25,"n":5,"o":3.32,"t":"2026-07-31T13:30:00Z","v":693,"vw":3.324812},{"c":3.37,"h":3.4099,"l":3.33,"n":66,"o":3.4099,"t":"2026-07-31T13:45:00Z","v":16670,"vw":3.394215},{"c":3.36,"h":3.37,"l":3.36,"n":32,"o":3.37,"t":"2026-07-31T14:00:00Z","v":1756,"vw":3.362667},{"c":3.33,"h":3.36,"l":3.3,"n":67,"o":3.36,"t":"2026-07-31T14:15:00Z","v":2052,"vw":3.341162},{"c":3.33,"h":3.33,"l":3.33,"n":12,"o":3.33,"t":"2026-07-31T14:30:00Z","v":552,"vw":3.33},{"c":3.29,"h":3.2975,"l":3.29,"n":20,"o":3.295,"t":"2026-07-31T14:45:00Z","v":3662,"vw":3.294373},{"c":3.215,"h":3.29,"l":3.215,"n":37,"o":3.29,"t":"2026-07-31T15:00:00Z","v":3387,"vw":3.25609},{"c":3.195,"h":3.23,"l":3.195,"n":6,"o":3.23,"t":"2026-07-31T15:15:00Z","v":453,"vw":3.22061},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-07-31T15:45:00Z","v":112,"vw":3.23},{"c":3.31,"h":3.31,"l":3.3,"n":39,"o":3.3,"t":"2026-07-31T16:15:00Z","v":2268,"vw":3.306354},{"c":3.34,"h":3.4,"l":3.33,"n":60,"o":3.344,"t":"2026-07-31T17:00:00Z","v":4463,"vw":3.361055},{"c":3.38,"h":3.38,"l":3.37,"n":31,"o":3.37,"t":"2026-07-31T17:15:00Z","v":1868,"vw":3.379231},{"c":3.38,"h":3.39,"l":3.38,"n":24,"o":3.38,"t":"2026-07-31T17:30:00Z","v":1524,"vw":3.385789},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-07-31T18:00:00Z","v":100,"vw":3.38},{"c":3.3571,"h":3.3571,"l":3.3571,"n":4,"o":3.3571,"t":"2026-07-31T18:15:00Z","v":411,"vw":3.3571},{"c":3.34,"h":3.36,"l":3.34,"n":43,"o":3.36,"t":"2026-07-31T18:30:00Z","v":7295,"vw":3.352025},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-07-31T18:45:00Z","v":104,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":28,"o":3.35,"t":"2026-07-31T19:00:00Z","v":3310,"vw":3.35},{"c":3.36,"h":3.37,"l":3.36,"n":51,"o":3.37,"t":"2026-07-31T19:15:00Z","v":10262,"vw":3.363094},{"c":3.32,"h":3.41,"l":3.3101,"n":75,"o":3.365,"t":"2026-07-31T19:30:00Z","v":40427,"vw":3.365312},{"c":3.24,"h":3.4,"l":3.24,"n":185,"o":3.37,"t":"2026-07-31T19:45:00Z","v":8975,"vw":3.347887},{"c":3.35,"h":3.35,"l":3.35,"n":4,"o":3.35,"t":"2026-07-31T20:00:00Z","v":2979,"vw":3.35},{"c":3.42,"h":3.43,"l":3.33,"n":36,"o":3.33,"t":"2026-08-03T13:30:00Z","v":3940,"vw":3.402232},{"c":3.42,"h":3.44,"l":3.395,"n":49,"o":3.4274,"t":"2026-08-03T13:45:00Z","v":4049,"vw":3.420974},{"c":3.46,"h":3.46,"l":3.41,"n":49,"o":3.42,"t":"2026-08-03T14:00:00Z","v":3403,"vw":3.446034},{"c":3.45,"h":3.46,"l":3.44,"n":28,"o":3.46,"t":"2026-08-03T14:15:00Z","v":1822,"vw":3.45},{"c":3.43,"h":3.45,"l":3.43,"n":24,"o":3.45,"t":"2026-08-03T14:30:00Z","v":1473,"vw":3.4375},{"c":3.42,"h":3.43,"l":3.41,"n":18,"o":3.43,"t":"2026-08-03T14:45:00Z","v":1026,"vw":3.425},{"c":3.43,"h":3.43,"l":3.4,"n":36,"o":3.43,"t":"2026-08-03T15:00:00Z","v":9378,"vw":3.403609},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-08-03T15:15:00Z","v":108,"vw":3.43},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-08-03T15:30:00Z","v":481,"vw":3.46},{"c":3.49,"h":3.49,"l":3.46,"n":44,"o":3.46,"t":"2026-08-03T15:45:00Z","v":3502,"vw":3.483589},{"c":3.46,"h":3.48,"l":3.46,"n":11,"o":3.48,"t":"2026-08-03T16:00:00Z","v":1072,"vw":3.466867},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-08-03T16:15:00Z","v":402,"vw":3.46},{"c":3.45,"h":3.47,"l":3.45,"n":29,"o":3.46,"t":"2026-08-03T16:30:00Z","v":1821,"vw":3.460329},{"c":3.47,"h":3.479,"l":3.47,"n":23,"o":3.47,"t":"2026-08-03T16:45:00Z","v":2086,"vw":3.471981},{"c":3.47,"h":3.47,"l":3.47,"n":4,"o":3.47,"t":"2026-08-03T17:00:00Z","v":441,"vw":3.47},{"c":3.495,"h":3.5,"l":3.47,"n":39,"o":3.47,"t":"2026-08-03T17:15:00Z","v":3653,"vw":3.487857},{"c":3.41,"h":3.491,"l":3.35,"n":261,"o":3.491,"t":"2026-08-03T17:30:00Z","v":42190,"vw":3.434698},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-08-03T17:45:00Z","v":385,"vw":3.4},{"c":3.4095,"h":3.4095,"l":3.4,"n":9,"o":3.4,"t":"2026-08-03T18:00:00Z","v":1103,"vw":3.403888},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-08-03T18:15:00Z","v":210,"vw":3.41},{"c":3.39,"h":3.43,"l":3.39,"n":132,"o":3.425,"t":"2026-08-03T18:30:00Z","v":4725,"vw":3.410931},{"c":3.42,"h":3.45,"l":3.38,"n":167,"o":3.41,"t":"2026-08-03T18:45:00Z","v":8555,"vw":3.427266},{"c":3.425,"h":3.425,"l":3.42,"n":37,"o":3.425,"t":"2026-08-03T19:00:00Z","v":965,"vw":3.423582},{"c":3.445,"h":3.445,"l":3.415,"n":35,"o":3.42,"t":"2026-08-03T19:15:00Z","v":3504,"vw":3.428124},{"c":3.43,"h":3.45,"l":3.42,"n":39,"o":3.445,"t":"2026-08-03T19:30:00Z","v":2237,"vw":3.435948},{"c":3.43,"h":3.46,"l":3.38,"n":217,"o":3.43,"t":"2026-08-03T19:45:00Z","v":18706,"vw":3.434906},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-08-03T20:00:00Z","v":3403,"vw":3.44},{"c":3.44,"h":3.45,"l":3.44,"n":23,"o":3.45,"t":"2026-08-04T13:30:00Z","v":2145,"vw":3.44409},{"c":3.48,"h":3.485,"l":3.48,"n":14,"o":3.485,"t":"2026-08-04T14:00:00Z","v":250,"vw":3.4825},{"c":3.49,"h":3.51,"l":3.49,"n":27,"o":3.505,"t":"2026-08-04T14:15:00Z","v":1736,"vw":3.500054},{"c":3.49,"h":3.49,"l":3.49,"n":18,"o":3.49,"t":"2026-08-04T14:30:00Z","v":1054,"vw":3.49},{"c":3.48,"h":3.49,"l":3.48,"n":23,"o":3.49,"t":"2026-08-04T14:45:00Z","v":1564,"vw":3.482715},{"c":3.465,"h":3.48,"l":3.465,"n":7,"o":3.48,"t":"2026-08-04T15:00:00Z","v":700,"vw":3.477857},{"c":3.46,"h":3.475,"l":3.46,"n":16,"o":3.475,"t":"2026-08-04T15:15:00Z","v":1703,"vw":3.468275},{"c":3.465,"h":3.465,"l":3.46,"n":10,"o":3.46,"t":"2026-08-04T15:30:00Z","v":878,"vw":3.460714},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-08-04T15:45:00Z","v":800,"vw":3.48},{"c":3.49,"h":3.49,"l":3.4802,"n":15,"o":3.485,"t":"2026-08-04T16:15:00Z","v":1259,"vw":3.48619},{"c":3.485,"h":3.49,"l":3.485,"n":14,"o":3.49,"t":"2026-08-04T16:30:00Z","v":2330,"vw":3.489565},{"c":3.44,"h":3.48,"l":3.44,"n":49,"o":3.48,"t":"2026-08-04T16:45:00Z","v":2705,"vw":3.45861},{"c":3.46,"h":3.46,"l":3.44,"n":29,"o":3.45,"t":"2026-08-04T17:00:00Z","v":2354,"vw":3.44812},{"c":3.47,"h":3.475,"l":3.47,"n":15,"o":3.475,"t":"2026-08-04T17:15:00Z","v":1214,"vw":3.470516},{"c":3.4477,"h":3.49,"l":3.4477,"n":29,"o":3.47,"t":"2026-08-04T17:45:00Z","v":7145,"vw":3.475},{"c":3.47,"h":3.47,"l":3.47,"n":2,"o":3.47,"t":"2026-08-04T18:15:00Z","v":129,"vw":3.47},{"c":3.4721,"h":3.4721,"l":3.4721,"n":1,"o":3.4721,"t":"2026-08-04T18:30:00Z","v":400,"vw":3.4721},{"c":3.4702,"h":3.4702,"l":3.4702,"n":1,"o":3.4702,"t":"2026-08-04T18:45:00Z","v":4849,"vw":3.4702},{"c":3.495,"h":3.5,"l":3.48,"n":42,"o":3.48,"t":"2026-08-04T19:00:00Z","v":3371,"vw":3.496882},{"c":3.52,"h":3.53,"l":3.5,"n":39,"o":3.5,"t":"2026-08-04T19:15:00Z","v":13327,"vw":3.507756},{"c":3.515,"h":3.515,"l":3.515,"n":8,"o":3.515,"t":"2026-08-04T19:30:00Z","v":392,"vw":3.515},{"c":3.47,"h":3.525,"l":3.47,"n":108,"o":3.515,"t":"2026-08-04T19:45:00Z","v":5714,"vw":3.502004},{"c":3.48,"h":3.48,"l":3.48,"n":6,"o":3.48,"t":"2026-08-04T20:00:00Z","v":1995,"vw":3.48},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-08-05T13:00:00Z","v":200,"vw":3.49},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-08-05T13:15:00Z","v":108,"vw":3.49},{"c":3.55,"h":3.59,"l":3.46,"n":87,"o":3.46,"t":"2026-08-05T13:30:00Z","v":13712,"vw":3.55214},{"c":3.51,"h":3.55,"l":3.51,"n":25,"o":3.55,"t":"2026-08-05T13:45:00Z","v":1090,"vw":3.543333},{"c":3.49,"h":3.52,"l":3.46,"n":70,"o":3.51,"t":"2026-08-05T14:00:00Z","v":5560,"vw":3.501102},{"c":3.498,"h":3.525,"l":3.498,"n":26,"o":3.5,"t":"2026-08-05T14:15:00Z","v":967,"vw":3.5105},{"c":3.5,"h":3.5,"l":3.49,"n":26,"o":3.49,"t":"2026-08-05T14:30:00Z","v":1084,"vw":3.4952},{"c":3.47,"h":3.505,"l":3.47,"n":92,"o":3.5,"t":"2026-08-05T14:45:00Z","v":2387,"vw":3.497511},{"c":3.49,"h":3.49,"l":3.49,"n":4,"o":3.49,"t":"2026-08-05T15:00:00Z","v":863,"vw":3.49},{"c":3.52,"h":3.52,"l":3.52,"n":29,"o":3.52,"t":"2026-08-05T16:15:00Z","v":916,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":11,"o":3.52,"t":"2026-08-05T16:30:00Z","v":340,"vw":3.52},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-08-05T17:15:00Z","v":240,"vw":3.53},{"c":3.54,"h":3.55,"l":3.53,"n":29,"o":3.53,"t":"2026-08-05T17:45:00Z","v":1705,"vw":3.539183},{"c":3.54,"h":3.54,"l":3.54,"n":35,"o":3.54,"t":"2026-08-05T18:00:00Z","v":2435,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":19,"o":3.54,"t":"2026-08-05T18:15:00Z","v":1387,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":37,"o":3.53,"t":"2026-08-05T18:30:00Z","v":2613,"vw":3.53},{"c":3.5488,"h":3.5488,"l":3.53,"n":29,"o":3.53,"t":"2026-08-05T18:45:00Z","v":2102,"vw":3.538822},{"c":3.545,"h":3.549,"l":3.54,"n":5,"o":3.54,"t":"2026-08-05T19:00:00Z","v":520,"vw":3.544946},{"c":3.5514,"h":3.5514,"l":3.54,"n":19,"o":3.54,"t":"2026-08-05T19:15:00Z","v":1430,"vw":3.547709},{"c":3.53,"h":3.56,"l":3.53,"n":18,"o":3.53,"t":"2026-08-05T19:30:00Z","v":900,"vw":3.545},{"c":3.59,"h":3.59,"l":3.54,"n":87,"o":3.54,"t":"2026-08-05T19:45:00Z","v":3281,"vw":3.557058},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-08-05T20:00:00Z","v":1947,"vw":3.56},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-08-05T20:30:00Z","v":169,"vw":3.55},{"c":3.56,"h":3.57,"l":3.55,"n":52,"o":3.56,"t":"2026-08-06T13:30:00Z","v":4555,"vw":3.56446},{"c":3.47,"h":3.56,"l":3.47,"n":3,"o":3.56,"t":"2026-08-06T13:45:00Z","v":311,"vw":3.527878},{"c":3.525,"h":3.525,"l":3.525,"n":4,"o":3.525,"t":"2026-08-06T14:45:00Z","v":107,"vw":3.525},{"c":3.5214,"h":3.5214,"l":3.5214,"n":1,"o":3.5214,"t":"2026-08-06T15:45:00Z","v":1000,"vw":3.5214},{"c":3.535,"h":3.535,"l":3.535,"n":1,"o":3.535,"t":"2026-08-06T16:00:00Z","v":100,"vw":3.535},{"c":3.54,"h":3.56,"l":3.54,"n":35,"o":3.55,"t":"2026-08-06T17:15:00Z","v":7303,"vw":3.55763},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-08-06T17:30:00Z","v":100,"vw":3.54},{"c":3.535,"h":3.549,"l":3.535,"n":9,"o":3.549,"t":"2026-08-06T17:45:00Z","v":1000,"vw":3.5413},{"c":3.54,"h":3.55,"l":3.54,"n":24,"o":3.54,"t":"2026-08-06T18:00:00Z","v":1572,"vw":3.541477},{"c":3.54,"h":3.55,"l":3.54,"n":33,"o":3.54,"t":"2026-08-06T18:15:00Z","v":2301,"vw":3.542741},{"c":3.53,"h":3.54,"l":3.53,"n":22,"o":3.54,"t":"2026-08-06T18:30:00Z","v":3324,"vw":3.534306},{"c":3.54,"h":3.54,"l":3.54,"n":6,"o":3.54,"t":"2026-08-06T18:45:00Z","v":2454,"vw":3.54},{"c":3.561,"h":3.561,"l":3.55,"n":14,"o":3.55,"t":"2026-08-06T19:00:00Z","v":1963,"vw":3.557727},{"c":3.55,"h":3.5632,"l":3.54,"n":17,"o":3.56,"t":"2026-08-06T19:15:00Z","v":2918,"vw":3.557771},{"c":3.55,"h":3.55,"l":3.55,"n":9,"o":3.55,"t":"2026-08-06T19:30:00Z","v":648,"vw":3.55},{"c":3.51,"h":3.56,"l":3.51,"n":135,"o":3.55,"t":"2026-08-06T19:45:00Z","v":6671,"vw":3.538664},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-08-06T20:00:00Z","v":1731,"vw":3.51},{"c":3.54,"h":3.54,"l":3.5,"n":12,"o":3.5,"t":"2026-08-07T13:30:00Z","v":616,"vw":3.52364},{"c":3.55,"h":3.565,"l":3.55,"n":15,"o":3.565,"t":"2026-08-07T13:45:00Z","v":4116,"vw":3.550999},{"c":3.575,"h":3.58,"l":3.5506,"n":17,"o":3.5514,"t":"2026-08-07T14:15:00Z","v":2094,"vw":3.563944},{"c":3.54,"h":3.58,"l":3.53,"n":69,"o":3.58,"t":"2026-08-07T14:30:00Z","v":7665,"vw":3.550865},{"c":3.53,"h":3.54,"l":3.53,"n":18,"o":3.54,"t":"2026-08-07T14:45:00Z","v":865,"vw":3.535833},{"c":3.5272,"h":3.53,"l":3.5272,"n":6,"o":3.53,"t":"2026-08-07T15:00:00Z","v":418,"vw":3.5293},{"c":3.5201,"h":3.5201,"l":3.5201,"n":1,"o":3.5201,"t":"2026-08-07T15:15:00Z","v":100,"vw":3.5201},{"c":3.53,"h":3.53,"l":3.52,"n":5,"o":3.52,"t":"2026-08-07T15:30:00Z","v":305,"vw":3.526667},{"c":3.58,"h":3.58,"l":3.5417,"n":36,"o":3.5417,"t":"2026-08-07T19:00:00Z","v":17940,"vw":3.577428},{"c":3.6,"h":3.6,"l":3.58,"n":18,"o":3.58,"t":"2026-08-07T19:15:00Z","v":7286,"vw":3.590214},{"c":3.58,"h":3.6,"l":3.57,"n":19,"o":3.6,"t":"2026-08-07T19:30:00Z","v":1341,"vw":3.578721},{"c":3.57,"h":3.57,"l":3.55,"n":44,"o":3.56,"t":"2026-08-07T19:45:00Z","v":3050,"vw":3.558913},{"c":3.56,"h":3.56,"l":3.56,"n":4,"o":3.56,"t":"2026-08-07T20:00:00Z","v":873,"vw":3.56},{"c":3.64,"h":3.65,"l":3.56,"n":76,"o":3.56,"t":"2026-08-10T13:30:00Z","v":6533,"vw":3.620254},{"c":3.63,"h":3.64,"l":3.63,"n":30,"o":3.64,"t":"2026-08-10T13:45:00Z","v":806,"vw":3.636667},{"c":3.6,"h":3.63,"l":3.6,"n":28,"o":3.63,"t":"2026-08-10T14:15:00Z","v":2276,"vw":3.611167},{"c":3.56,"h":3.6,"l":3.56,"n":35,"o":3.6,"t":"2026-08-10T14:30:00Z","v":2135,"vw":3.578333},{"c":3.56,"h":3.5615,"l":3.56,"n":6,"o":3.5615,"t":"2026-08-10T15:15:00Z","v":463,"vw":3.561057},{"c":3.63,"h":3.6417,"l":3.6,"n":61,"o":3.6417,"t":"2026-08-10T17:00:00Z","v":2645,"vw":3.633972},{"c":3.61,"h":3.63,"l":3.61,"n":53,"o":3.63,"t":"2026-08-10T17:15:00Z","v":2256,"vw":3.625294},{"c":3.65,"h":3.65,"l":3.61,"n":43,"o":3.61,"t":"2026-08-10T17:30:00Z","v":1807,"vw":3.63},{"c":3.64,"h":3.65,"l":3.64,"n":41,"o":3.65,"t":"2026-08-10T17:45:00Z","v":1495,"vw":3.640833},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-08-10T18:00:00Z","v":406,"vw":3.64},{"c":3.65,"h":3.6574,"l":3.64,"n":36,"o":3.64,"t":"2026-08-10T18:15:00Z","v":2956,"vw":3.650543},{"c":3.64,"h":3.655,"l":3.61,"n":21,"o":3.65,"t":"2026-08-10T18:30:00Z","v":5030,"vw":3.647466},{"c":3.65,"h":3.658,"l":3.65,"n":7,"o":3.658,"t":"2026-08-10T18:45:00Z","v":913,"vw":3.654515},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-08-10T19:00:00Z","v":327,"vw":3.65},{"c":3.67,"h":3.67,"l":3.66,"n":18,"o":3.66,"t":"2026-08-10T19:15:00Z","v":2716,"vw":3.669614},{"c":3.64,"h":3.675,"l":3.64,"n":24,"o":3.675,"t":"2026-08-10T19:30:00Z","v":9717,"vw":3.671261},{"c":3.63,"h":3.69,"l":3.61,"n":122,"o":3.66,"t":"2026-08-10T19:45:00Z","v":10267,"vw":3.664931},{"c":3.63,"h":3.63,"l":3.63,"n":5,"o":3.63,"t":"2026-08-10T20:00:00Z","v":1444,"vw":3.63},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-08-10T20:45:00Z","v":326,"vw":3.81},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-08-10T22:45:00Z","v":105,"vw":3.8},{"c":3.68,"h":3.68,"l":3.66,"n":17,"o":3.66,"t":"2026-08-11T13:30:00Z","v":5375,"vw":3.665729},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-08-11T13:45:00Z","v":1253,"vw":3.68},{"c":3.665,"h":3.68,"l":3.665,"n":38,"o":3.68,"t":"2026-08-11T14:00:00Z","v":2379,"vw":3.676833},{"c":3.66,"h":3.66,"l":3.66,"n":19,"o":3.66,"t":"2026-08-11T14:15:00Z","v":1266,"vw":3.66},{"c":3.6514,"h":3.66,"l":3.65,"n":5,"o":3.66,"t":"2026-08-11T14:30:00Z","v":1306,"vw":3.652615},{"c":3.695,"h":3.695,"l":3.68,"n":18,"o":3.68,"t":"2026-08-11T14:45:00Z","v":6486,"vw":3.680476},{"c":3.71,"h":3.715,"l":3.7085,"n":25,"o":3.7085,"t":"2026-08-11T15:00:00Z","v":1713,"vw":3.710717},{"c":3.69,"h":3.72,"l":3.69,"n":23,"o":3.71,"t":"2026-08-11T15:15:00Z","v":1769,"vw":3.701993},{"c":3.68,"h":3.6938,"l":3.68,"n":20,"o":3.6938,"t":"2026-08-11T15:30:00Z","v":1988,"vw":3.687811},{"c":3.68,"h":3.685,"l":3.67,"n":41,"o":3.68,"t":"2026-08-11T15:45:00Z","v":1024,"vw":3.678},{"c":3.64,"h":3.675,"l":3.64,"n":17,"o":3.675,"t":"2026-08-11T16:00:00Z","v":3689,"vw":3.65236},{"c":3.64,"h":3.64,"l":3.64,"n":6,"o":3.64,"t":"2026-08-11T16:15:00Z","v":340,"vw":3.64},{"c":3.6303,"h":3.67,"l":3.6303,"n":27,"o":3.64,"t":"2026-08-11T16:30:00Z","v":2808,"vw":3.654925},{"c":3.6,"h":3.63,"l":3.5301,"n":68,"o":3.63,"t":"2026-08-11T16:45:00Z","v":5361,"vw":3.597151},{"c":3.6,"h":3.62,"l":3.6,"n":41,"o":3.615,"t":"2026-08-11T17:00:00Z","v":2376,"vw":3.613687},{"c":3.61,"h":3.615,"l":3.61,"n":10,"o":3.615,"t":"2026-08-11T17:15:00Z","v":427,"vw":3.61125},{"c":3.62,"h":3.627,"l":3.61,"n":15,"o":3.61,"t":"2026-08-11T17:30:00Z","v":1200,"vw":3.614958},{"c":3.62,"h":3.625,"l":3.62,"n":5,"o":3.625,"t":"2026-08-11T17:45:00Z","v":319,"vw":3.621721},{"c":3.625,"h":3.63,"l":3.62,"n":11,"o":3.62,"t":"2026-08-11T18:00:00Z","v":1132,"vw":3.625211},{"c":3.62,"h":3.6371,"l":3.62,"n":31,"o":3.62,"t":"2026-08-11T18:15:00Z","v":2475,"vw":3.627396},{"c":3.635,"h":3.64,"l":3.62,"n":29,"o":3.62,"t":"2026-08-11T18:30:00Z","v":1403,"vw":3.633287},{"c":3.6301,"h":3.65,"l":3.63,"n":37,"o":3.63,"t":"2026-08-11T18:45:00Z","v":6959,"vw":3.644142},{"c":3.65,"h":3.65,"l":3.63,"n":22,"o":3.63,"t":"2026-08-11T19:00:00Z","v":2517,"vw":3.648004},{"c":3.63,"h":3.65,"l":3.62,"n":12,"o":3.65,"t":"2026-08-11T19:15:00Z","v":1732,"vw":3.636721},{"c":3.6551,"h":3.6551,"l":3.63,"n":4,"o":3.63,"t":"2026-08-11T19:30:00Z","v":317,"vw":3.638367},{"c":3.67,"h":3.67,"l":3.62,"n":195,"o":3.63,"t":"2026-08-11T19:45:00Z","v":13171,"vw":3.659128},{"c":3.67,"h":3.67,"l":3.6,"n":30,"o":3.64,"t":"2026-08-11T20:00:00Z","v":2177,"vw":3.64237},{"c":2.9001,"h":3.5,"l":2.9001,"n":34,"o":3.0001,"t":"2026-08-11T20:15:00Z","v":842,"vw":3.169164},{"c":3.22,"h":3.22,"l":3.22,"n":11,"o":3.22,"t":"2026-08-11T20:45:00Z","v":295,"vw":3.22},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-08-11T21:00:00Z","v":350,"vw":3.6},{"c":3.43,"h":3.44,"l":3.43,"n":10,"o":3.44,"t":"2026-08-12T13:15:00Z","v":790,"vw":3.432},{"c":3.33,"h":3.41,"l":3.28,"n":78,"o":3.41,"t":"2026-08-12T13:30:00Z","v":17422,"vw":3.37619},{"c":3.3,"h":3.35,"l":3.28,"n":41,"o":3.33,"t":"2026-08-12T13:45:00Z","v":3536,"vw":3.314576},{"c":3.34,"h":3.3439,"l":3.32,"n":27,"o":3.325,"t":"2026-08-12T14:00:00Z","v":3743,"vw":3.330905},{"c":3.44,"h":3.44,"l":3.25,"n":109,"o":3.35,"t":"2026-08-12T14:15:00Z","v":23685,"vw":3.317461},{"c":3.58,"h":3.61,"l":3.3701,"n":161,"o":3.44,"t":"2026-08-12T14:30:00Z","v":61297,"vw":3.536866},{"c":3.525,"h":3.585,"l":3.49,"n":45,"o":3.58,"t":"2026-08-12T14:45:00Z","v":3370,"vw":3.5384},{"c":3.455,"h":3.5399,"l":3.455,"n":151,"o":3.51,"t":"2026-08-12T15:00:00Z","v":3469,"vw":3.511209},{"c":3.53,"h":3.54,"l":3.53,"n":24,"o":3.53,"t":"2026-08-12T15:30:00Z","v":3897,"vw":3.536486},{"c":3.535,"h":3.535,"l":3.535,"n":2,"o":3.535,"t":"2026-08-12T15:45:00Z","v":600,"vw":3.535},{"c":3.535,"h":3.535,"l":3.535,"n":1,"o":3.535,"t":"2026-08-12T16:00:00Z","v":389,"vw":3.535},{"c":3.55,"h":3.55,"l":3.535,"n":39,"o":3.535,"t":"2026-08-12T16:15:00Z","v":621,"vw":3.54125},{"c":3.53,"h":3.58,"l":3.53,"n":79,"o":3.56,"t":"2026-08-12T16:30:00Z","v":5009,"vw":3.555239},{"c":3.55,"h":3.55,"l":3.54,"n":12,"o":3.545,"t":"2026-08-12T16:45:00Z","v":696,"vw":3.54375},{"c":3.54,"h":3.56,"l":3.54,"n":61,"o":3.56,"t":"2026-08-12T17:00:00Z","v":3517,"vw":3.551579},{"c":3.54,"h":3.54,"l":3.54,"n":16,"o":3.54,"t":"2026-08-12T17:15:00Z","v":1050,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-08-12T17:30:00Z","v":500,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":10,"o":3.54,"t":"2026-08-12T17:45:00Z","v":579,"vw":3.54},{"c":3.53,"h":3.54,"l":3.53,"n":5,"o":3.54,"t":"2026-08-12T18:00:00Z","v":400,"vw":3.534805},{"c":3.535,"h":3.56,"l":3.535,"n":23,"o":3.54,"t":"2026-08-12T18:15:00Z","v":5190,"vw":3.541569},{"c":3.5001,"h":3.55,"l":3.46,"n":63,"o":3.545,"t":"2026-08-12T18:45:00Z","v":4877,"vw":3.517817},{"c":3.54,"h":3.54,"l":3.5,"n":165,"o":3.5,"t":"2026-08-12T19:00:00Z","v":4058,"vw":3.532268},{"c":3.51,"h":3.54,"l":3.51,"n":15,"o":3.53,"t":"2026-08-12T19:15:00Z","v":2169,"vw":3.533448},{"c":3.535,"h":3.61,"l":3.535,"n":4,"o":3.61,"t":"2026-08-12T19:30:00Z","v":764,"vw":3.58772},{"c":3.56,"h":3.57,"l":3.505,"n":173,"o":3.505,"t":"2026-08-12T19:45:00Z","v":7400,"vw":3.534963},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-08-12T20:00:00Z","v":1514,"vw":3.62},{"c":3.57,"h":3.57,"l":3.57,"n":6,"o":3.57,"t":"2026-08-13T11:00:00Z","v":212,"vw":3.57},{"c":3.64,"h":3.66,"l":3.5,"n":64,"o":3.54,"t":"2026-08-13T13:30:00Z","v":14967,"vw":3.546237},{"c":3.6875,"h":3.6875,"l":3.6875,"n":1,"o":3.6875,"t":"2026-08-13T13:45:00Z","v":100,"vw":3.6875},{"c":3.68,"h":3.69,"l":3.68,"n":25,"o":3.68,"t":"2026-08-13T14:00:00Z","v":2771,"vw":3.685907},{"c":3.68,"h":3.68,"l":3.68,"n":49,"o":3.68,"t":"2026-08-13T14:15:00Z","v":2017,"vw":3.68},{"c":3.615,"h":3.695,"l":3.615,"n":100,"o":3.69,"t":"2026-08-13T14:30:00Z","v":4722,"vw":3.681492},{"c":3.67,"h":3.68,"l":3.64,"n":30,"o":3.64,"t":"2026-08-13T14:45:00Z","v":4556,"vw":3.659111},{"c":3.66,"h":3.6763,"l":3.66,"n":22,"o":3.6763,"t":"2026-08-13T15:00:00Z","v":2599,"vw":3.66932},{"c":3.65,"h":3.66,"l":3.65,"n":19,"o":3.66,"t":"2026-08-13T15:15:00Z","v":1367,"vw":3.656667},{"c":3.58,"h":3.65,"l":3.58,"n":11,"o":3.65,"t":"2026-08-13T15:30:00Z","v":785,"vw":3.64},{"c":3.598,"h":3.598,"l":3.59,"n":4,"o":3.59,"t":"2026-08-13T16:15:00Z","v":1705,"vw":3.593469},{"c":3.62,"h":3.62,"l":3.61,"n":11,"o":3.61,"t":"2026-08-13T16:30:00Z","v":372,"vw":3.613333},{"c":3.64,"h":3.64,"l":3.61,"n":35,"o":3.62,"t":"2026-08-13T16:45:00Z","v":1285,"vw":3.62},{"c":3.6401,"h":3.6401,"l":3.6401,"n":1,"o":3.6401,"t":"2026-08-13T17:00:00Z","v":434,"vw":3.6401},{"c":3.645,"h":3.645,"l":3.641,"n":11,"o":3.645,"t":"2026-08-13T17:15:00Z","v":741,"vw":3.642714},{"c":3.6,"h":3.645,"l":3.6,"n":14,"o":3.645,"t":"2026-08-13T17:30:00Z","v":2597,"vw":3.639566},{"c":3.62,"h":3.64,"l":3.605,"n":29,"o":3.61,"t":"2026-08-13T17:45:00Z","v":2475,"vw":3.624298},{"c":3.63,"h":3.63,"l":3.63,"n":16,"o":3.63,"t":"2026-08-13T18:15:00Z","v":680,"vw":3.63},{"c":3.67,"h":3.695,"l":3.62,"n":110,"o":3.63,"t":"2026-08-13T18:30:00Z","v":22166,"vw":3.65165},{"c":3.67,"h":3.68,"l":3.67,"n":20,"o":3.68,"t":"2026-08-13T18:45:00Z","v":1624,"vw":3.672667},{"c":3.675,"h":3.715,"l":3.675,"n":22,"o":3.68,"t":"2026-08-13T19:00:00Z","v":2492,"vw":3.700678},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-13T19:15:00Z","v":500,"vw":3.65},{"c":3.7177,"h":3.7177,"l":3.7177,"n":5,"o":3.7177,"t":"2026-08-13T19:30:00Z","v":136,"vw":3.7177},{"c":3.71,"h":3.71,"l":3.66,"n":165,"o":3.695,"t":"2026-08-13T19:45:00Z","v":9189,"vw":3.693264},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-08-13T20:00:00Z","v":1758,"vw":3.69},{"c":3.67,"h":3.71,"l":3.67,"n":117,"o":3.67,"t":"2026-08-14T13:30:00Z","v":3440,"vw":3.698797},{"c":3.65,"h":3.7101,"l":3.65,"n":27,"o":3.67,"t":"2026-08-14T13:45:00Z","v":1494,"vw":3.677426},{"c":3.64,"h":3.68,"l":3.63,"n":109,"o":3.6615,"t":"2026-08-14T14:00:00Z","v":3380,"vw":3.662852},{"c":3.64,"h":3.6601,"l":3.64,"n":42,"o":3.64,"t":"2026-08-14T14:15:00Z","v":3944,"vw":3.65447},{"c":3.645,"h":3.65,"l":3.63,"n":149,"o":3.64,"t":"2026-08-14T14:30:00Z","v":2554,"vw":3.643235},{"c":3.64,"h":3.66,"l":3.635,"n":178,"o":3.6486,"t":"2026-08-14T14:45:00Z","v":10370,"vw":3.655002},{"c":3.65,"h":3.665,"l":3.63,"n":24,"o":3.665,"t":"2026-08-14T15:00:00Z","v":1767,"vw":3.651786},{"c":3.68,"h":3.68,"l":3.64,"n":43,"o":3.67,"t":"2026-08-14T15:15:00Z","v":1620,"vw":3.664186},{"c":3.64,"h":3.68,"l":3.64,"n":80,"o":3.68,"t":"2026-08-14T15:30:00Z","v":1844,"vw":3.645},{"c":3.66,"h":3.66,"l":3.65,"n":20,"o":3.65,"t":"2026-08-14T15:45:00Z","v":4231,"vw":3.65225},{"c":3.67,"h":3.675,"l":3.67,"n":17,"o":3.675,"t":"2026-08-14T16:00:00Z","v":1154,"vw":3.670556},{"c":3.65,"h":3.7,"l":3.61,"n":67,"o":3.66,"t":"2026-08-14T16:15:00Z","v":12094,"vw":3.677933},{"c":3.64,"h":3.65,"l":3.63,"n":7,"o":3.65,"t":"2026-08-14T16:30:00Z","v":700,"vw":3.64},{"c":3.67,"h":3.67,"l":3.64,"n":25,"o":3.64,"t":"2026-08-14T16:45:00Z","v":2314,"vw":3.659},{"c":3.645,"h":3.67,"l":3.645,"n":8,"o":3.67,"t":"2026-08-14T17:00:00Z","v":601,"vw":3.665},{"c":3.67,"h":3.675,"l":3.655,"n":23,"o":3.655,"t":"2026-08-14T17:15:00Z","v":1562,"vw":3.663955},{"c":3.69,"h":3.69,"l":3.67,"n":24,"o":3.67,"t":"2026-08-14T17:30:00Z","v":1526,"vw":3.681076},{"c":3.67,"h":3.69,"l":3.65,"n":6,"o":3.69,"t":"2026-08-14T17:45:00Z","v":712,"vw":3.67},{"c":3.66,"h":3.69,"l":3.66,"n":124,"o":3.685,"t":"2026-08-14T18:00:00Z","v":3914,"vw":3.675491},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-14T18:15:00Z","v":288,"vw":3.66},{"c":3.665,"h":3.67,"l":3.66,"n":13,"o":3.66,"t":"2026-08-14T18:30:00Z","v":808,"vw":3.665371},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-08-14T18:45:00Z","v":588,"vw":3.664098},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-14T19:00:00Z","v":288,"vw":3.67},{"c":3.67,"h":3.6707,"l":3.67,"n":3,"o":3.6707,"t":"2026-08-14T19:15:00Z","v":868,"vw":3.670321},{"c":3.67,"h":3.68,"l":3.67,"n":14,"o":3.68,"t":"2026-08-14T19:30:00Z","v":1669,"vw":3.671397},{"c":3.64,"h":3.67,"l":3.635,"n":168,"o":3.66,"t":"2026-08-14T19:45:00Z","v":4970,"vw":3.65389},{"c":3.65,"h":3.65,"l":3.65,"n":4,"o":3.65,"t":"2026-08-14T20:00:00Z","v":2083,"vw":3.65},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-08-14T20:45:00Z","v":183,"vw":3.58},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-08-17T13:15:00Z","v":1000,"vw":3.75},{"c":3.64,"h":3.64,"l":3.64,"n":43,"o":3.64,"t":"2026-08-17T13:30:00Z","v":419,"vw":3.64},{"c":3.64,"h":3.705,"l":3.64,"n":88,"o":3.65,"t":"2026-08-17T13:45:00Z","v":4507,"vw":3.66291},{"c":3.67,"h":3.67,"l":3.65,"n":28,"o":3.66,"t":"2026-08-17T14:00:00Z","v":2409,"vw":3.659778},{"c":3.675,"h":3.675,"l":3.665,"n":18,"o":3.665,"t":"2026-08-17T14:15:00Z","v":1290,"vw":3.66957},{"c":3.68,"h":3.74,"l":3.68,"n":41,"o":3.68,"t":"2026-08-17T14:30:00Z","v":5526,"vw":3.698343},{"c":3.69,"h":3.7,"l":3.69,"n":19,"o":3.69,"t":"2026-08-17T14:45:00Z","v":3645,"vw":3.694451},{"c":3.6,"h":3.69,"l":3.6,"n":153,"o":3.69,"t":"2026-08-17T15:00:00Z","v":8031,"vw":3.659273},{"c":3.61,"h":3.625,"l":3.59,"n":88,"o":3.625,"t":"2026-08-17T15:15:00Z","v":4887,"vw":3.599506},{"c":3.62,"h":3.63,"l":3.62,"n":15,"o":3.63,"t":"2026-08-17T15:30:00Z","v":914,"vw":3.62858},{"c":3.64,"h":3.65,"l":3.64,"n":16,"o":3.65,"t":"2026-08-17T16:00:00Z","v":1353,"vw":3.643},{"c":3.67,"h":3.67,"l":3.655,"n":37,"o":3.6659,"t":"2026-08-17T16:15:00Z","v":3010,"vw":3.661189},{"c":3.62,"h":3.675,"l":3.605,"n":62,"o":3.67,"t":"2026-08-17T16:45:00Z","v":3140,"vw":3.640903},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-08-17T17:00:00Z","v":415,"vw":3.62},{"c":3.6215,"h":3.6215,"l":3.6215,"n":4,"o":3.6215,"t":"2026-08-17T17:15:00Z","v":283,"vw":3.6215},{"c":3.615,"h":3.635,"l":3.615,"n":20,"o":3.635,"t":"2026-08-17T17:30:00Z","v":792,"vw":3.62757},{"c":3.595,"h":3.64,"l":3.595,"n":42,"o":3.61,"t":"2026-08-17T17:45:00Z","v":3431,"vw":3.610645},{"c":3.6,"h":3.6,"l":3.59,"n":12,"o":3.59,"t":"2026-08-17T18:00:00Z","v":1293,"vw":3.593333},{"c":3.6,"h":3.6,"l":3.6,"n":13,"o":3.6,"t":"2026-08-17T18:15:00Z","v":1029,"vw":3.6},{"c":3.5814,"h":3.6177,"l":3.58,"n":46,"o":3.6177,"t":"2026-08-17T18:30:00Z","v":4846,"vw":3.59587},{"c":3.55,"h":3.59,"l":3.55,"n":53,"o":3.59,"t":"2026-08-17T18:45:00Z","v":3588,"vw":3.56446},{"c":3.5833,"h":3.5833,"l":3.55,"n":117,"o":3.555,"t":"2026-08-17T19:00:00Z","v":6944,"vw":3.568068},{"c":3.54,"h":3.56,"l":3.54,"n":20,"o":3.56,"t":"2026-08-17T19:15:00Z","v":738,"vw":3.551429},{"c":3.53,"h":3.55,"l":3.53,"n":12,"o":3.55,"t":"2026-08-17T19:30:00Z","v":520,"vw":3.535},{"c":3.55,"h":3.58,"l":3.52,"n":414,"o":3.56,"t":"2026-08-17T19:45:00Z","v":19544,"vw":3.55165},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-08-17T20:00:00Z","v":1116,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-08-18T13:30:00Z","v":101,"vw":3.53},{"c":3.645,"h":3.733,"l":3.57,"n":66,"o":3.57,"t":"2026-08-18T14:15:00Z","v":9847,"vw":3.654897},{"c":3.66,"h":3.68,"l":3.61,"n":37,"o":3.64,"t":"2026-08-18T14:45:00Z","v":3852,"vw":3.657941},{"c":3.635,"h":3.67,"l":3.635,"n":6,"o":3.67,"t":"2026-08-18T15:00:00Z","v":266,"vw":3.6525},{"c":3.66,"h":3.68,"l":3.63,"n":20,"o":3.63,"t":"2026-08-18T15:30:00Z","v":3565,"vw":3.641409},{"c":3.61,"h":3.66,"l":3.61,"n":54,"o":3.66,"t":"2026-08-18T15:45:00Z","v":1441,"vw":3.642973},{"c":3.6,"h":3.61,"l":3.585,"n":10,"o":3.61,"t":"2026-08-18T16:00:00Z","v":1882,"vw":3.608078},{"c":3.63,"h":3.63,"l":3.62,"n":21,"o":3.62,"t":"2026-08-18T16:15:00Z","v":1554,"vw":3.628446},{"c":3.64,"h":3.64,"l":3.605,"n":30,"o":3.63,"t":"2026-08-18T16:30:00Z","v":2239,"vw":3.629667},{"c":3.64,"h":3.655,"l":3.615,"n":24,"o":3.64,"t":"2026-08-18T16:45:00Z","v":3480,"vw":3.641835},{"c":3.6114,"h":3.64,"l":3.61,"n":15,"o":3.64,"t":"2026-08-18T17:00:00Z","v":1322,"vw":3.630233},{"c":3.6,"h":3.615,"l":3.6,"n":7,"o":3.61,"t":"2026-08-18T17:15:00Z","v":861,"vw":3.611545},{"c":3.62,"h":3.625,"l":3.6,"n":16,"o":3.6,"t":"2026-08-18T17:30:00Z","v":1188,"vw":3.61458},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-08-18T17:45:00Z","v":294,"vw":3.61},{"c":3.62,"h":3.625,"l":3.6,"n":16,"o":3.6,"t":"2026-08-18T18:00:00Z","v":738,"vw":3.611029},{"c":3.615,"h":3.65,"l":3.6,"n":32,"o":3.61,"t":"2026-08-18T18:30:00Z","v":2348,"vw":3.636429},{"c":3.64,"h":3.64,"l":3.61,"n":35,"o":3.61,"t":"2026-08-18T18:45:00Z","v":1860,"vw":3.632143},{"c":3.64,"h":3.64,"l":3.64,"n":5,"o":3.64,"t":"2026-08-18T19:00:00Z","v":300,"vw":3.64},{"c":3.615,"h":3.64,"l":3.615,"n":5,"o":3.64,"t":"2026-08-18T19:15:00Z","v":6803,"vw":3.63926},{"c":3.6,"h":3.645,"l":3.6,"n":17,"o":3.64,"t":"2026-08-18T19:30:00Z","v":914,"vw":3.629286},{"c":3.6,"h":3.64,"l":3.58,"n":108,"o":3.585,"t":"2026-08-18T19:45:00Z","v":5372,"vw":3.608471},{"c":3.59,"h":3.59,"l":3.59,"n":4,"o":3.59,"t":"2026-08-18T20:00:00Z","v":1419,"vw":3.59},{"c":3.68,"h":3.7,"l":3.62,"n":31,"o":3.62,"t":"2026-08-19T13:30:00Z","v":1991,"vw":3.683051},{"c":3.68,"h":3.735,"l":3.67,"n":30,"o":3.69,"t":"2026-08-19T14:00:00Z","v":2373,"vw":3.72177},{"c":3.645,"h":3.6891,"l":3.645,"n":18,"o":3.6891,"t":"2026-08-19T14:30:00Z","v":3026,"vw":3.650735},{"c":3.64,"h":3.64,"l":3.64,"n":37,"o":3.64,"t":"2026-08-19T14:45:00Z","v":1381,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":7,"o":3.64,"t":"2026-08-19T15:15:00Z","v":242,"vw":3.64},{"c":3.615,"h":3.615,"l":3.615,"n":38,"o":3.615,"t":"2026-08-19T15:30:00Z","v":474,"vw":3.615},{"c":3.65,"h":3.65,"l":3.635,"n":196,"o":3.635,"t":"2026-08-19T16:30:00Z","v":6919,"vw":3.64549},{"c":3.65,"h":3.65,"l":3.635,"n":44,"o":3.65,"t":"2026-08-19T16:45:00Z","v":3821,"vw":3.649559},{"c":3.67,"h":3.6781,"l":3.67,"n":28,"o":3.675,"t":"2026-08-19T18:15:00Z","v":2302,"vw":3.671673},{"c":3.635,"h":3.67,"l":3.635,"n":12,"o":3.67,"t":"2026-08-19T18:30:00Z","v":745,"vw":3.664167},{"c":3.69,"h":3.7,"l":3.69,"n":34,"o":3.7,"t":"2026-08-19T18:45:00Z","v":8319,"vw":3.699193},{"c":3.69,"h":3.69,"l":3.69,"n":21,"o":3.69,"t":"2026-08-19T19:00:00Z","v":2837,"vw":3.69},{"c":3.7,"h":3.7,"l":3.69,"n":5,"o":3.69,"t":"2026-08-19T19:15:00Z","v":1227,"vw":3.698333},{"c":3.69,"h":3.7,"l":3.69,"n":14,"o":3.69,"t":"2026-08-19T19:30:00Z","v":1842,"vw":3.698213},{"c":3.68,"h":3.71,"l":3.6445,"n":230,"o":3.7,"t":"2026-08-19T19:45:00Z","v":9490,"vw":3.677792},{"c":3.68,"h":3.68,"l":3.68,"n":3,"o":3.68,"t":"2026-08-19T20:00:00Z","v":625,"vw":3.68},{"c":3.71,"h":3.74,"l":3.71,"n":49,"o":3.71,"t":"2026-08-20T13:30:00Z","v":2512,"vw":3.722519},{"c":3.705,"h":3.72,"l":3.705,"n":20,"o":3.71,"t":"2026-08-20T13:45:00Z","v":1394,"vw":3.712273},{"c":3.71,"h":3.71,"l":3.62,"n":48,"o":3.7,"t":"2026-08-20T14:00:00Z","v":1805,"vw":3.701382},{"c":3.65,"h":3.71,"l":3.65,"n":68,"o":3.71,"t":"2026-08-20T14:15:00Z","v":2297,"vw":3.675564},{"c":3.65,"h":3.6598,"l":3.65,"n":15,"o":3.65,"t":"2026-08-20T14:45:00Z","v":1414,"vw":3.653874},{"c":3.65,"h":3.657,"l":3.65,"n":9,"o":3.65,"t":"2026-08-20T15:00:00Z","v":1042,"vw":3.653388},{"c":3.635,"h":3.65,"l":3.635,"n":4,"o":3.65,"t":"2026-08-20T15:30:00Z","v":302,"vw":3.645},{"c":3.615,"h":3.65,"l":3.615,"n":27,"o":3.65,"t":"2026-08-20T15:45:00Z","v":1816,"vw":3.637812},{"c":3.64,"h":3.66,"l":3.63,"n":28,"o":3.63,"t":"2026-08-20T16:15:00Z","v":2214,"vw":3.643143},{"c":3.64,"h":3.655,"l":3.595,"n":16,"o":3.655,"t":"2026-08-20T16:45:00Z","v":958,"vw":3.629252},{"c":3.69,"h":3.69,"l":3.605,"n":43,"o":3.645,"t":"2026-08-20T17:00:00Z","v":5391,"vw":3.670492},{"c":3.65,"h":3.69,"l":3.65,"n":38,"o":3.69,"t":"2026-08-20T17:15:00Z","v":2668,"vw":3.668125},{"c":3.63,"h":3.67,"l":3.63,"n":10,"o":3.67,"t":"2026-08-20T17:30:00Z","v":337,"vw":3.656667},{"c":3.5947,"h":3.685,"l":3.5947,"n":39,"o":3.655,"t":"2026-08-20T17:45:00Z","v":13101,"vw":3.660082},{"c":3.625,"h":3.67,"l":3.625,"n":17,"o":3.635,"t":"2026-08-20T18:00:00Z","v":1665,"vw":3.647146},{"c":3.665,"h":3.665,"l":3.65,"n":19,"o":3.65,"t":"2026-08-20T18:15:00Z","v":1814,"vw":3.661691},{"c":3.67,"h":3.67,"l":3.66,"n":15,"o":3.665,"t":"2026-08-20T18:30:00Z","v":902,"vw":3.667857},{"c":3.7,"h":3.72,"l":3.67,"n":62,"o":3.685,"t":"2026-08-20T18:45:00Z","v":11189,"vw":3.696387},{"c":3.695,"h":3.72,"l":3.695,"n":24,"o":3.7,"t":"2026-08-20T19:00:00Z","v":2549,"vw":3.708695},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-08-20T19:15:00Z","v":332,"vw":3.7},{"c":3.7,"h":3.7,"l":3.68,"n":31,"o":3.7,"t":"2026-08-20T19:30:00Z","v":12741,"vw":3.682458},{"c":3.69,"h":3.7,"l":3.63,"n":156,"o":3.7,"t":"2026-08-20T19:45:00Z","v":6383,"vw":3.682351},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-08-20T20:00:00Z","v":995,"vw":3.67},{"c":3.74,"h":3.7401,"l":3.66,"n":83,"o":3.66,"t":"2026-08-21T13:30:00Z","v":9027,"vw":3.733076},{"c":3.715,"h":3.72,"l":3.71,"n":27,"o":3.72,"t":"2026-08-21T13:45:00Z","v":799,"vw":3.716429},{"c":3.73,"h":3.735,"l":3.73,"n":4,"o":3.73,"t":"2026-08-21T14:00:00Z","v":396,"vw":3.731667},{"c":3.79,"h":3.79,"l":3.735,"n":59,"o":3.735,"t":"2026-08-21T14:15:00Z","v":14732,"vw":3.751583},{"c":3.8,"h":3.83,"l":3.78,"n":64,"o":3.79,"t":"2026-08-21T14:30:00Z","v":5231,"vw":3.793641},{"c":3.83,"h":3.84,"l":3.83,"n":27,"o":3.83,"t":"2026-08-21T14:45:00Z","v":2213,"vw":3.835572},{"c":3.85,"h":3.85,"l":3.83,"n":27,"o":3.85,"t":"2026-08-21T15:00:00Z","v":4171,"vw":3.848974},{"c":3.85,"h":3.85,"l":3.85,"n":4,"o":3.85,"t":"2026-08-21T15:15:00Z","v":1928,"vw":3.85},{"c":3.87,"h":3.87,"l":3.855,"n":18,"o":3.87,"t":"2026-08-21T15:45:00Z","v":876,"vw":3.8675},{"c":3.88,"h":3.885,"l":3.86,"n":43,"o":3.87,"t":"2026-08-21T16:00:00Z","v":2706,"vw":3.872911},{"c":3.795,"h":3.89,"l":3.73,"n":142,"o":3.885,"t":"2026-08-21T16:15:00Z","v":13695,"vw":3.775134},{"c":3.84,"h":3.845,"l":3.81,"n":61,"o":3.83,"t":"2026-08-21T16:30:00Z","v":3384,"vw":3.825718},{"c":3.83,"h":3.85,"l":3.7801,"n":149,"o":3.82,"t":"2026-08-21T16:45:00Z","v":8465,"vw":3.789237},{"c":3.84,"h":3.84,"l":3.82,"n":81,"o":3.83,"t":"2026-08-21T17:00:00Z","v":1575,"vw":3.830833},{"c":3.83,"h":3.85,"l":3.83,"n":45,"o":3.84,"t":"2026-08-21T17:15:00Z","v":7040,"vw":3.839773},{"c":3.83,"h":3.83,"l":3.82,"n":5,"o":3.83,"t":"2026-08-21T17:30:00Z","v":401,"vw":3.825},{"c":3.825,"h":3.825,"l":3.82,"n":10,"o":3.825,"t":"2026-08-21T17:45:00Z","v":697,"vw":3.821689},{"c":3.82,"h":3.825,"l":3.82,"n":13,"o":3.825,"t":"2026-08-21T18:00:00Z","v":423,"vw":3.822794},{"c":3.83,"h":3.83,"l":3.82,"n":10,"o":3.82,"t":"2026-08-21T18:15:00Z","v":407,"vw":3.825},{"c":3.88,"h":3.88,"l":3.84,"n":19,"o":3.84,"t":"2026-08-21T18:30:00Z","v":2507,"vw":3.867325},{"c":3.91,"h":3.92,"l":3.875,"n":76,"o":3.875,"t":"2026-08-21T18:45:00Z","v":11167,"vw":3.89938},{"c":3.92,"h":3.92,"l":3.9,"n":51,"o":3.91,"t":"2026-08-21T19:00:00Z","v":4355,"vw":3.914192},{"c":3.892,"h":3.892,"l":3.892,"n":1,"o":3.892,"t":"2026-08-21T19:15:00Z","v":200,"vw":3.892},{"c":3.92,"h":3.94,"l":3.89,"n":23,"o":3.89,"t":"2026-08-21T19:30:00Z","v":1610,"vw":3.921146},{"c":3.91,"h":3.92,"l":3.87,"n":45,"o":3.9,"t":"2026-08-21T19:45:00Z","v":3324,"vw":3.896879},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-08-21T20:00:00Z","v":1898,"vw":3.89},{"c":3.87,"h":3.94,"l":3.87,"n":35,"o":3.88,"t":"2026-08-24T13:30:00Z","v":2594,"vw":3.91345},{"c":3.79,"h":3.79,"l":3.79,"n":20,"o":3.79,"t":"2026-08-24T13:45:00Z","v":871,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":19,"o":3.79,"t":"2026-08-24T14:00:00Z","v":207,"vw":3.79},{"c":3.7124,"h":3.79,"l":3.7124,"n":17,"o":3.79,"t":"2026-08-24T14:15:00Z","v":2261,"vw":3.784506},{"c":3.79,"h":3.79,"l":3.79,"n":16,"o":3.79,"t":"2026-08-24T14:30:00Z","v":1489,"vw":3.79},{"c":3.79,"h":3.79,"l":3.69,"n":2,"o":3.69,"t":"2026-08-24T14:45:00Z","v":300,"vw":3.723333},{"c":3.79,"h":3.79,"l":3.79,"n":13,"o":3.79,"t":"2026-08-24T15:00:00Z","v":449,"vw":3.79},{"c":3.825,"h":3.825,"l":3.785,"n":6,"o":3.785,"t":"2026-08-24T15:15:00Z","v":700,"vw":3.81413},{"c":3.77,"h":3.78,"l":3.77,"n":10,"o":3.78,"t":"2026-08-24T15:30:00Z","v":409,"vw":3.773333},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-08-24T15:45:00Z","v":309,"vw":3.82},{"c":3.82,"h":3.82,"l":3.82,"n":5,"o":3.82,"t":"2026-08-24T16:00:00Z","v":1239,"vw":3.82},{"c":3.75,"h":3.77,"l":3.75,"n":20,"o":3.77,"t":"2026-08-24T16:15:00Z","v":5941,"vw":3.750679},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-08-24T16:30:00Z","v":101,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-08-24T17:00:00Z","v":100,"vw":3.71},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-08-24T17:15:00Z","v":100,"vw":3.71},{"c":3.64,"h":3.8,"l":3.64,"n":5,"o":3.71,"t":"2026-08-24T17:45:00Z","v":310,"vw":3.716667},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-08-24T18:00:00Z","v":100,"vw":3.7},{"c":3.7,"h":3.75,"l":3.7,"n":3,"o":3.75,"t":"2026-08-24T18:15:00Z","v":472,"vw":3.738095},{"c":3.685,"h":3.685,"l":3.685,"n":1,"o":3.685,"t":"2026-08-24T18:30:00Z","v":100,"vw":3.685},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-08-24T18:45:00Z","v":100,"vw":3.7},{"c":3.75,"h":3.75,"l":3.685,"n":26,"o":3.685,"t":"2026-08-24T19:00:00Z","v":2255,"vw":3.741545},{"c":3.75,"h":3.75,"l":3.75,"n":4,"o":3.75,"t":"2026-08-24T19:15:00Z","v":400,"vw":3.75},{"c":3.73,"h":3.75,"l":3.72,"n":31,"o":3.725,"t":"2026-08-24T19:30:00Z","v":2696,"vw":3.729116},{"c":3.71,"h":3.8,"l":3.66,"n":215,"o":3.71,"t":"2026-08-24T19:45:00Z","v":22038,"vw":3.720732},{"c":3.8,"h":3.8,"l":3.7,"n":6,"o":3.7,"t":"2026-08-24T20:00:00Z","v":1748,"vw":3.70641},{"c":3.61,"h":3.7,"l":3.61,"n":14,"o":3.67,"t":"2026-08-25T13:30:00Z","v":3012,"vw":3.669667},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-08-25T14:15:00Z","v":195,"vw":3.63},{"c":3.6,"h":3.67,"l":3.6,"n":46,"o":3.63,"t":"2026-08-25T14:30:00Z","v":4608,"vw":3.614927},{"c":3.57,"h":3.615,"l":3.53,"n":93,"o":3.61,"t":"2026-08-25T14:45:00Z","v":25823,"vw":3.581821},{"c":3.53,"h":3.57,"l":3.5201,"n":18,"o":3.57,"t":"2026-08-25T15:15:00Z","v":1110,"vw":3.528699},{"c":3.53,"h":3.565,"l":3.53,"n":2282,"o":3.53,"t":"2026-08-25T15:30:00Z","v":16492,"vw":3.541938},{"c":3.53,"h":3.54,"l":3.53,"n":57,"o":3.53,"t":"2026-08-25T15:45:00Z","v":580,"vw":3.534},{"c":3.53,"h":3.53,"l":3.53,"n":10,"o":3.53,"t":"2026-08-25T16:00:00Z","v":702,"vw":3.53},{"c":3.53,"h":3.54,"l":3.53,"n":126,"o":3.53,"t":"2026-08-25T16:15:00Z","v":4374,"vw":3.53428},{"c":3.51,"h":3.575,"l":3.5,"n":31,"o":3.575,"t":"2026-08-25T16:30:00Z","v":3993,"vw":3.526695},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-08-25T16:45:00Z","v":135,"vw":3.51},{"c":3.5646,"h":3.5646,"l":3.5646,"n":4,"o":3.5646,"t":"2026-08-25T17:00:00Z","v":1165,"vw":3.5646},{"c":3.53,"h":3.53,"l":3.51,"n":4,"o":3.51,"t":"2026-08-25T17:15:00Z","v":302,"vw":3.521379},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-08-25T17:45:00Z","v":102,"vw":3.52},{"c":3.52,"h":3.52,"l":3.52,"n":5,"o":3.52,"t":"2026-08-25T18:00:00Z","v":385,"vw":3.52},{"c":3.51,"h":3.53,"l":3.51,"n":4,"o":3.53,"t":"2026-08-25T18:15:00Z","v":352,"vw":3.524286},{"c":3.52,"h":3.53,"l":3.51,"n":86,"o":3.52,"t":"2026-08-25T18:30:00Z","v":16005,"vw":3.522975},{"c":3.5225,"h":3.525,"l":3.52,"n":476,"o":3.52,"t":"2026-08-25T18:45:00Z","v":7397,"vw":3.522841},{"c":3.53,"h":3.55,"l":3.52,"n":845,"o":3.52,"t":"2026-08-25T19:00:00Z","v":26593,"vw":3.532758},{"c":3.535,"h":3.54,"l":3.53,"n":89,"o":3.54,"t":"2026-08-25T19:15:00Z","v":4398,"vw":3.536585},{"c":3.525,"h":3.535,"l":3.52,"n":41,"o":3.535,"t":"2026-08-25T19:30:00Z","v":3639,"vw":3.531061},{"c":3.45,"h":3.525,"l":3.44,"n":175,"o":3.525,"t":"2026-08-25T19:45:00Z","v":13753,"vw":3.488075},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-08-25T20:00:00Z","v":2455,"vw":3.45},{"c":3.46,"h":3.46,"l":3.46,"n":3,"o":3.46,"t":"2026-08-26T13:30:00Z","v":102,"vw":3.46},{"c":3.45,"h":3.47,"l":3.45,"n":15,"o":3.47,"t":"2026-08-26T13:45:00Z","v":642,"vw":3.46},{"c":3.44,"h":3.5,"l":3.44,"n":338,"o":3.5,"t":"2026-08-26T14:00:00Z","v":10943,"vw":3.494304},{"c":3.49,"h":3.49,"l":3.49,"n":12,"o":3.49,"t":"2026-08-26T14:15:00Z","v":726,"vw":3.49},{"c":3.45,"h":3.58,"l":3.4,"n":51,"o":3.58,"t":"2026-08-26T14:30:00Z","v":6291,"vw":3.465217},{"c":3.41,"h":3.43,"l":3.4,"n":38,"o":3.4,"t":"2026-08-26T14:45:00Z","v":9890,"vw":3.406334},{"c":3.41,"h":3.43,"l":3.39,"n":379,"o":3.4,"t":"2026-08-26T15:00:00Z","v":22358,"vw":3.405919},{"c":3.41,"h":3.425,"l":3.4,"n":25,"o":3.425,"t":"2026-08-26T15:15:00Z","v":3450,"vw":3.406561},{"c":3.4,"h":3.405,"l":3.39,"n":8,"o":3.39,"t":"2026-08-26T15:30:00Z","v":5400,"vw":3.402243},{"c":3.4,"h":3.41,"l":3.4,"n":11,"o":3.4,"t":"2026-08-26T15:45:00Z","v":5858,"vw":3.40862},{"c":3.41,"h":3.41,"l":3.4,"n":34,"o":3.4,"t":"2026-08-26T16:00:00Z","v":8969,"vw":3.403522},{"c":3.4,"h":3.41,"l":3.4,"n":61,"o":3.4,"t":"2026-08-26T16:15:00Z","v":7772,"vw":3.403135},{"c":3.43,"h":3.43,"l":3.43,"n":23,"o":3.43,"t":"2026-08-26T16:30:00Z","v":1290,"vw":3.43},{"c":3.435,"h":3.45,"l":3.42,"n":39,"o":3.44,"t":"2026-08-26T17:15:00Z","v":3031,"vw":3.436296},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-08-26T17:30:00Z","v":559,"vw":3.43},{"c":3.44,"h":3.44,"l":3.425,"n":15,"o":3.425,"t":"2026-08-26T17:45:00Z","v":10156,"vw":3.439851},{"c":3.44,"h":3.44,"l":3.43,"n":17,"o":3.44,"t":"2026-08-26T18:00:00Z","v":1375,"vw":3.438462},{"c":3.425,"h":3.425,"l":3.425,"n":1,"o":3.425,"t":"2026-08-26T18:15:00Z","v":100,"vw":3.425},{"c":3.4,"h":3.42,"l":3.4,"n":21,"o":3.42,"t":"2026-08-26T19:00:00Z","v":1255,"vw":3.418},{"c":3.4,"h":3.4,"l":3.4,"n":11,"o":3.4,"t":"2026-08-26T19:15:00Z","v":590,"vw":3.4},{"c":3.38,"h":3.4,"l":3.37,"n":22,"o":3.4,"t":"2026-08-26T19:30:00Z","v":1694,"vw":3.388263},{"c":3.35,"h":3.39,"l":3.35,"n":127,"o":3.375,"t":"2026-08-26T19:45:00Z","v":7943,"vw":3.370605},{"c":3.37,"h":3.37,"l":3.37,"n":3,"o":3.37,"t":"2026-08-26T20:00:00Z","v":2795,"vw":3.37},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-26T22:45:00Z","v":200,"vw":3.4},{"c":3.2999,"h":3.2999,"l":3.2999,"n":1,"o":3.2999,"t":"2026-08-27T11:15:00Z","v":150,"vw":3.2999},{"c":3.4,"h":3.5099,"l":3.35,"n":37,"o":3.38,"t":"2026-08-27T13:30:00Z","v":3434,"vw":3.39974},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-08-27T13:45:00Z","v":138,"vw":3.43},{"c":3.46,"h":3.48,"l":3.42,"n":16,"o":3.42,"t":"2026-08-27T14:00:00Z","v":840,"vw":3.455},{"c":3.51,"h":3.56,"l":3.47,"n":68,"o":3.47,"t":"2026-08-27T14:15:00Z","v":7760,"vw":3.500388},{"c":3.5,"h":3.56,"l":3.5,"n":43,"o":3.5,"t":"2026-08-27T14:30:00Z","v":8816,"vw":3.500814},{"c":3.51,"h":3.54,"l":3.49,"n":8,"o":3.49,"t":"2026-08-27T14:45:00Z","v":574,"vw":3.514062},{"c":3.44,"h":3.51,"l":3.44,"n":8,"o":3.5,"t":"2026-08-27T15:00:00Z","v":2669,"vw":3.448627},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-27T15:15:00Z","v":100,"vw":3.5},{"c":3.49,"h":3.49,"l":3.4726,"n":30,"o":3.4726,"t":"2026-08-27T15:30:00Z","v":6362,"vw":3.488006},{"c":3.44,"h":3.54,"l":3.44,"n":8,"o":3.49,"t":"2026-08-27T15:45:00Z","v":801,"vw":3.477143},{"c":3.49,"h":3.52,"l":3.45,"n":16,"o":3.49,"t":"2026-08-27T16:00:00Z","v":6301,"vw":3.486653},{"c":3.49,"h":3.54,"l":3.45,"n":13,"o":3.49,"t":"2026-08-27T16:15:00Z","v":6005,"vw":3.488135},{"c":3.49,"h":3.49,"l":3.45,"n":3,"o":3.45,"t":"2026-08-27T16:30:00Z","v":380,"vw":3.471053},{"c":3.54,"h":3.54,"l":3.49,"n":7,"o":3.49,"t":"2026-08-27T16:45:00Z","v":504,"vw":3.5035},{"c":3.49,"h":3.505,"l":3.49,"n":36,"o":3.49,"t":"2026-08-27T17:00:00Z","v":7205,"vw":3.494447},{"c":3.5,"h":3.54,"l":3.49,"n":108,"o":3.4925,"t":"2026-08-27T17:15:00Z","v":10129,"vw":3.497519},{"c":3.51,"h":3.51,"l":3.505,"n":2,"o":3.505,"t":"2026-08-27T17:30:00Z","v":200,"vw":3.5075},{"c":3.5,"h":3.54,"l":3.5,"n":2714,"o":3.51,"t":"2026-08-27T17:45:00Z","v":23367,"vw":3.503972},{"c":3.5,"h":3.52,"l":3.5,"n":61,"o":3.505,"t":"2026-08-27T18:00:00Z","v":6859,"vw":3.503923},{"c":3.5,"h":3.52,"l":3.49,"n":99,"o":3.505,"t":"2026-08-27T18:15:00Z","v":12941,"vw":3.501743},{"c":3.55,"h":3.55,"l":3.5,"n":26,"o":3.5,"t":"2026-08-27T18:30:00Z","v":2375,"vw":3.538735},{"c":3.545,"h":3.58,"l":3.545,"n":4,"o":3.55,"t":"2026-08-27T18:45:00Z","v":400,"vw":3.555},{"c":3.545,"h":3.55,"l":3.545,"n":19,"o":3.545,"t":"2026-08-27T19:00:00Z","v":1506,"vw":3.548393},{"c":3.52,"h":3.57,"l":3.5,"n":34,"o":3.51,"t":"2026-08-27T19:15:00Z","v":2556,"vw":3.510909},{"c":3.49,"h":3.52,"l":3.47,"n":26,"o":3.52,"t":"2026-08-27T19:30:00Z","v":4862,"vw":3.491225},{"c":3.47,"h":3.5,"l":3.44,"n":158,"o":3.49,"t":"2026-08-27T19:45:00Z","v":18759,"vw":3.478455},{"c":3.45,"h":3.45,"l":3.45,"n":5,"o":3.45,"t":"2026-08-27T20:00:00Z","v":1927,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":6,"o":3.45,"t":"2026-08-28T13:30:00Z","v":413,"vw":3.45},{"c":3.45,"h":3.46,"l":3.45,"n":33,"o":3.45,"t":"2026-08-28T14:30:00Z","v":16990,"vw":3.452191},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-08-28T14:45:00Z","v":3300,"vw":3.45},{"c":3.42,"h":3.43,"l":3.42,"n":6,"o":3.43,"t":"2026-08-28T15:00:00Z","v":413,"vw":3.425222},{"c":3.42,"h":3.43,"l":3.42,"n":12,"o":3.43,"t":"2026-08-28T15:45:00Z","v":3043,"vw":3.429541},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-08-28T16:00:00Z","v":228,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-08-28T16:30:00Z","v":228,"vw":3.43},{"c":3.42,"h":3.45,"l":3.41,"n":71,"o":3.43,"t":"2026-08-28T16:45:00Z","v":9661,"vw":3.424453},{"c":3.41,"h":3.455,"l":3.41,"n":12,"o":3.435,"t":"2026-08-28T17:00:00Z","v":6424,"vw":3.446636},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-08-28T17:15:00Z","v":314,"vw":3.41},{"c":3.43,"h":3.45,"l":3.43,"n":4,"o":3.45,"t":"2026-08-28T17:30:00Z","v":2252,"vw":3.447857},{"c":3.4447,"h":3.4447,"l":3.4447,"n":1,"o":3.4447,"t":"2026-08-28T18:00:00Z","v":2500,"vw":3.4447},{"c":3.45,"h":3.45,"l":3.45,"n":10,"o":3.45,"t":"2026-08-28T18:15:00Z","v":3314,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":9,"o":3.45,"t":"2026-08-28T18:30:00Z","v":1418,"vw":3.45},{"c":3.44,"h":3.45,"l":3.44,"n":5,"o":3.45,"t":"2026-08-28T18:45:00Z","v":1157,"vw":3.449091},{"c":3.45,"h":3.455,"l":3.45,"n":60,"o":3.45,"t":"2026-08-28T19:00:00Z","v":6684,"vw":3.45112},{"c":3.45,"h":3.45,"l":3.45,"n":12,"o":3.45,"t":"2026-08-28T19:30:00Z","v":2958,"vw":3.45},{"c":3.425,"h":3.45,"l":3.425,"n":50,"o":3.45,"t":"2026-08-28T19:45:00Z","v":5004,"vw":3.446973},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-08-28T20:00:00Z","v":828,"vw":3.43},{"c":3.46,"h":3.46,"l":3.4,"n":29,"o":3.4,"t":"2026-08-31T13:30:00Z","v":1602,"vw":3.44243},{"c":3.5,"h":3.55,"l":3.5,"n":13,"o":3.55,"t":"2026-08-31T13:45:00Z","v":936,"vw":3.533333},{"c":3.5,"h":3.52,"l":3.5,"n":10,"o":3.52,"t":"2026-08-31T14:00:00Z","v":2099,"vw":3.500977},{"c":3.52,"h":3.52,"l":3.46,"n":8,"o":3.46,"t":"2026-08-31T14:15:00Z","v":602,"vw":3.5},{"c":3.5,"h":3.52,"l":3.4,"n":27,"o":3.52,"t":"2026-08-31T14:30:00Z","v":5367,"vw":3.463691},{"c":3.51,"h":3.515,"l":3.5,"n":54,"o":3.5,"t":"2026-08-31T14:45:00Z","v":10284,"vw":3.502398},{"c":3.5,"h":3.5,"l":3.475,"n":10,"o":3.475,"t":"2026-08-31T15:00:00Z","v":5700,"vw":3.499554},{"c":3.49,"h":3.49,"l":3.49,"n":6,"o":3.49,"t":"2026-08-31T15:15:00Z","v":660,"vw":3.49},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-08-31T15:45:00Z","v":271,"vw":3.46},{"c":3.5,"h":3.5,"l":3.5,"n":27,"o":3.5,"t":"2026-08-31T16:45:00Z","v":2425,"vw":3.5},{"c":3.505,"h":3.505,"l":3.505,"n":2,"o":3.505,"t":"2026-08-31T17:00:00Z","v":1000,"vw":3.505},{"c":3.45,"h":3.48,"l":3.45,"n":8,"o":3.48,"t":"2026-08-31T17:30:00Z","v":1752,"vw":3.464226},{"c":3.48,"h":3.489,"l":3.47,"n":16,"o":3.47,"t":"2026-08-31T17:45:00Z","v":2350,"vw":3.486382},{"c":3.49,"h":3.505,"l":3.475,"n":17,"o":3.505,"t":"2026-08-31T18:00:00Z","v":4611,"vw":3.499013},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-08-31T18:15:00Z","v":200,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-08-31T18:30:00Z","v":241,"vw":3.48},{"c":3.48,"h":3.505,"l":3.48,"n":8,"o":3.48,"t":"2026-08-31T19:00:00Z","v":2337,"vw":3.494565},{"c":3.46,"h":3.49,"l":3.46,"n":32,"o":3.46,"t":"2026-08-31T19:15:00Z","v":2976,"vw":3.481054},{"c":3.46,"h":3.46,"l":3.44,"n":14,"o":3.46,"t":"2026-08-31T19:30:00Z","v":3016,"vw":3.457675},{"c":3.48,"h":3.505,"l":3.43,"n":92,"o":3.43,"t":"2026-08-31T19:45:00Z","v":11773,"vw":3.462382},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-08-31T20:00:00Z","v":1174,"vw":3.46},{"c":3.44,"h":3.44,"l":3.44,"n":6,"o":3.44,"t":"2026-09-01T13:30:00Z","v":160,"vw":3.44},{"c":3.46,"h":3.46,"l":3.43,"n":15,"o":3.45,"t":"2026-09-01T13:45:00Z","v":2017,"vw":3.454742},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-01T14:30:00Z","v":100,"vw":3.46},{"c":3.43,"h":3.43,"l":3.4,"n":14,"o":3.43,"t":"2026-09-01T14:45:00Z","v":7441,"vw":3.412329},{"c":3.4,"h":3.43,"l":3.4,"n":4,"o":3.43,"t":"2026-09-01T15:00:00Z","v":370,"vw":3.41},{"c":3.4,"h":3.405,"l":3.38,"n":16,"o":3.39,"t":"2026-09-01T15:15:00Z","v":1565,"vw":3.396667},{"c":3.4,"h":3.4007,"l":3.37,"n":10,"o":3.38,"t":"2026-09-01T15:30:00Z","v":1082,"vw":3.39525},{"c":3.36,"h":3.4,"l":3.36,"n":4,"o":3.38,"t":"2026-09-01T15:45:00Z","v":1300,"vw":3.393077},{"c":3.38,"h":3.38,"l":3.35,"n":8,"o":3.36,"t":"2026-09-01T16:00:00Z","v":614,"vw":3.371667},{"c":3.375,"h":3.38,"l":3.375,"n":6,"o":3.38,"t":"2026-09-01T16:15:00Z","v":400,"vw":3.376667},{"c":3.375,"h":3.375,"l":3.375,"n":4,"o":3.375,"t":"2026-09-01T16:30:00Z","v":392,"vw":3.375},{"c":3.35,"h":3.35,"l":3.34,"n":2,"o":3.34,"t":"2026-09-01T16:45:00Z","v":200,"vw":3.345},{"c":3.4,"h":3.4099,"l":3.365,"n":7,"o":3.4099,"t":"2026-09-01T17:00:00Z","v":2791,"vw":3.37974},{"c":3.365,"h":3.4,"l":3.365,"n":8,"o":3.395,"t":"2026-09-01T17:15:00Z","v":1045,"vw":3.3925},{"c":3.365,"h":3.365,"l":3.365,"n":3,"o":3.365,"t":"2026-09-01T17:30:00Z","v":234,"vw":3.365},{"c":3.365,"h":3.365,"l":3.365,"n":3,"o":3.365,"t":"2026-09-01T17:45:00Z","v":300,"vw":3.365},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-09-01T18:00:00Z","v":268,"vw":3.38},{"c":3.375,"h":3.375,"l":3.35,"n":10,"o":3.375,"t":"2026-09-01T18:15:00Z","v":826,"vw":3.369382},{"c":3.335,"h":3.35,"l":3.335,"n":16,"o":3.35,"t":"2026-09-01T18:30:00Z","v":1366,"vw":3.345},{"c":3.335,"h":3.35,"l":3.335,"n":21,"o":3.335,"t":"2026-09-01T18:45:00Z","v":18670,"vw":3.349572},{"c":3.36,"h":3.39,"l":3.35,"n":36,"o":3.35,"t":"2026-09-01T19:00:00Z","v":13911,"vw":3.355932},{"c":3.4,"h":3.4,"l":3.37,"n":19,"o":3.4,"t":"2026-09-01T19:15:00Z","v":12378,"vw":3.399713},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-09-01T19:30:00Z","v":115,"vw":3.37},{"c":3.38,"h":3.39,"l":3.38,"n":18,"o":3.39,"t":"2026-09-01T19:45:00Z","v":681,"vw":3.382},{"c":3.39,"h":3.39,"l":3.39,"n":3,"o":3.39,"t":"2026-09-01T20:00:00Z","v":905,"vw":3.39},{"c":3.39,"h":3.44,"l":3.38,"n":26,"o":3.38,"t":"2026-09-02T13:30:00Z","v":3251,"vw":3.409271},{"c":3.445,"h":3.445,"l":3.4,"n":13,"o":3.4,"t":"2026-09-02T14:00:00Z","v":2792,"vw":3.43225},{"c":3.4,"h":3.4,"l":3.38,"n":7,"o":3.38,"t":"2026-09-02T14:15:00Z","v":2907,"vw":3.387102},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-02T14:30:00Z","v":216,"vw":3.38},{"c":3.39,"h":3.4023,"l":3.38,"n":3,"o":3.4023,"t":"2026-09-02T14:45:00Z","v":430,"vw":3.389067},{"c":3.4,"h":3.4256,"l":3.39,"n":14,"o":3.405,"t":"2026-09-02T15:00:00Z","v":4228,"vw":3.411119},{"c":3.37,"h":3.4,"l":3.37,"n":8,"o":3.4,"t":"2026-09-02T15:15:00Z","v":2517,"vw":3.395416},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-09-02T15:30:00Z","v":2118,"vw":3.37},{"c":3.36,"h":3.38,"l":3.36,"n":9,"o":3.38,"t":"2026-09-02T15:45:00Z","v":1241,"vw":3.37},{"c":3.34,"h":3.36,"l":3.34,"n":18,"o":3.35,"t":"2026-09-02T16:15:00Z","v":4328,"vw":3.343301},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-02T16:30:00Z","v":192,"vw":3.34},{"c":3.375,"h":3.375,"l":3.34,"n":3,"o":3.34,"t":"2026-09-02T16:45:00Z","v":414,"vw":3.3575},{"c":3.375,"h":3.375,"l":3.375,"n":1,"o":3.375,"t":"2026-09-02T17:00:00Z","v":192,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":2,"o":3.375,"t":"2026-09-02T17:15:00Z","v":114,"vw":3.375},{"c":3.4,"h":3.48,"l":3.36,"n":332,"o":3.4,"t":"2026-09-02T17:30:00Z","v":34279,"vw":3.416713},{"c":3.4,"h":3.43,"l":3.39,"n":96,"o":3.39,"t":"2026-09-02T17:45:00Z","v":14366,"vw":3.419723},{"c":3.44,"h":3.44,"l":3.4,"n":16,"o":3.43,"t":"2026-09-02T18:00:00Z","v":3133,"vw":3.426171},{"c":3.45,"h":3.5,"l":3.43,"n":652,"o":3.43,"t":"2026-09-02T18:15:00Z","v":50539,"vw":3.445399},{"c":3.45,"h":3.49,"l":3.43,"n":73,"o":3.475,"t":"2026-09-02T18:30:00Z","v":4932,"vw":3.455864},{"c":3.44,"h":3.455,"l":3.44,"n":10,"o":3.455,"t":"2026-09-02T18:45:00Z","v":594,"vw":3.445},{"c":3.43,"h":3.46,"l":3.43,"n":43,"o":3.46,"t":"2026-09-02T19:00:00Z","v":6377,"vw":3.431719},{"c":3.44,"h":3.45,"l":3.43,"n":339,"o":3.45,"t":"2026-09-02T19:15:00Z","v":20802,"vw":3.434268},{"c":3.43,"h":3.44,"l":3.42,"n":110,"o":3.435,"t":"2026-09-02T19:30:00Z","v":18958,"vw":3.431907},{"c":3.46,"h":3.51,"l":3.43,"n":231,"o":3.43,"t":"2026-09-02T19:45:00Z","v":31593,"vw":3.483348},{"c":3.5,"h":3.5,"l":3.5,"n":4,"o":3.5,"t":"2026-09-02T20:00:00Z","v":1048,"vw":3.5},{"c":3.59,"h":3.59,"l":3.59,"n":11,"o":3.59,"t":"2026-09-03T12:00:00Z","v":260,"vw":3.59},{"c":3.55,"h":3.55,"l":3.55,"n":5,"o":3.55,"t":"2026-09-03T13:15:00Z","v":155,"vw":3.55},{"c":3.42,"h":3.555,"l":3.42,"n":70,"o":3.52,"t":"2026-09-03T13:30:00Z","v":9658,"vw":3.483177},{"c":3.45,"h":3.52,"l":3.35,"n":98,"o":3.42,"t":"2026-09-03T13:45:00Z","v":11876,"vw":3.460847},{"c":3.425,"h":3.56,"l":3.35,"n":159,"o":3.45,"t":"2026-09-03T14:00:00Z","v":23699,"vw":3.46662},{"c":3.48,"h":3.51,"l":3.45,"n":168,"o":3.45,"t":"2026-09-03T14:15:00Z","v":30497,"vw":3.479899},{"c":3.35,"h":3.45,"l":3.35,"n":15,"o":3.45,"t":"2026-09-03T14:30:00Z","v":4643,"vw":3.354348},{"c":3.35,"h":3.37,"l":3.35,"n":4,"o":3.37,"t":"2026-09-03T14:45:00Z","v":4108,"vw":3.351013},{"c":3.425,"h":3.51,"l":3.425,"n":26,"o":3.43,"t":"2026-09-03T15:00:00Z","v":6859,"vw":3.481701},{"c":3.36,"h":3.5,"l":3.35,"n":14,"o":3.36,"t":"2026-09-03T15:15:00Z","v":6106,"vw":3.374},{"c":3.35,"h":3.48,"l":3.35,"n":10,"o":3.35,"t":"2026-09-03T15:30:00Z","v":5317,"vw":3.393585},{"c":3.42,"h":3.42,"l":3.35,"n":37,"o":3.35,"t":"2026-09-03T15:45:00Z","v":7404,"vw":3.37226},{"c":3.405,"h":3.45,"l":3.36,"n":36,"o":3.39,"t":"2026-09-03T16:00:00Z","v":9377,"vw":3.38955},{"c":3.35,"h":3.45,"l":3.35,"n":109,"o":3.36,"t":"2026-09-03T16:15:00Z","v":15321,"vw":3.389638},{"c":3.395,"h":3.44,"l":3.395,"n":26,"o":3.395,"t":"2026-09-03T16:30:00Z","v":4550,"vw":3.397638},{"c":3.42,"h":3.45,"l":3.395,"n":68,"o":3.4,"t":"2026-09-03T16:45:00Z","v":8234,"vw":3.406817},{"c":3.39,"h":3.42,"l":3.39,"n":16,"o":3.42,"t":"2026-09-03T17:00:00Z","v":4485,"vw":3.390682},{"c":3.45,"h":3.45,"l":3.39,"n":74,"o":3.39,"t":"2026-09-03T17:15:00Z","v":10815,"vw":3.434507},{"c":3.445,"h":3.48,"l":3.435,"n":64,"o":3.435,"t":"2026-09-03T17:30:00Z","v":6174,"vw":3.447133},{"c":3.445,"h":3.45,"l":3.445,"n":40,"o":3.445,"t":"2026-09-03T17:45:00Z","v":4224,"vw":3.447381},{"c":3.445,"h":3.4475,"l":3.445,"n":43,"o":3.445,"t":"2026-09-03T18:00:00Z","v":2663,"vw":3.445381},{"c":3.5,"h":3.535,"l":3.445,"n":65,"o":3.445,"t":"2026-09-03T18:15:00Z","v":9692,"vw":3.480114},{"c":3.46,"h":3.49,"l":3.46,"n":36,"o":3.49,"t":"2026-09-03T18:30:00Z","v":4600,"vw":3.479545},{"c":3.45,"h":3.46,"l":3.38,"n":27,"o":3.46,"t":"2026-09-03T18:45:00Z","v":13036,"vw":3.441461},{"c":3.46,"h":3.46,"l":3.44,"n":25,"o":3.44,"t":"2026-09-03T19:00:00Z","v":8442,"vw":3.446452},{"c":3.46,"h":3.5204,"l":3.425,"n":53,"o":3.5204,"t":"2026-09-03T19:15:00Z","v":6922,"vw":3.455989},{"c":3.45,"h":3.51,"l":3.44,"n":133,"o":3.45,"t":"2026-09-03T19:30:00Z","v":9920,"vw":3.463209},{"c":3.51,"h":3.58,"l":3.43,"n":294,"o":3.46,"t":"2026-09-03T19:45:00Z","v":25477,"vw":3.465806},{"c":3.51,"h":3.51,"l":3.51,"n":3,"o":3.51,"t":"2026-09-03T20:00:00Z","v":1948,"vw":3.51},{"c":3.46,"h":3.49,"l":3.46,"n":12,"o":3.49,"t":"2026-09-04T13:30:00Z","v":489,"vw":3.468873},{"c":3.46,"h":3.46,"l":3.46,"n":6,"o":3.46,"t":"2026-09-04T13:45:00Z","v":502,"vw":3.46},{"c":3.46,"h":3.46,"l":3.46,"n":5,"o":3.46,"t":"2026-09-04T14:00:00Z","v":104,"vw":3.46},{"c":3.495,"h":3.495,"l":3.47,"n":12,"o":3.47,"t":"2026-09-04T14:30:00Z","v":1595,"vw":3.485},{"c":3.53,"h":3.59,"l":3.53,"n":27,"o":3.59,"t":"2026-09-04T14:45:00Z","v":503,"vw":3.565},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-09-04T15:15:00Z","v":103,"vw":3.48},{"c":3.53,"h":3.53,"l":3.52,"n":47,"o":3.52,"t":"2026-09-04T15:30:00Z","v":507,"vw":3.5275},{"c":3.53,"h":3.53,"l":3.53,"n":12,"o":3.53,"t":"2026-09-04T15:45:00Z","v":363,"vw":3.53},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-09-04T16:15:00Z","v":100,"vw":3.49},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-04T16:30:00Z","v":309,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-09-04T17:15:00Z","v":105,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-04T17:45:00Z","v":100,"vw":3.48},{"c":3.48,"h":3.48,"l":3.442,"n":27,"o":3.48,"t":"2026-09-04T18:15:00Z","v":6592,"vw":3.453897},{"c":3.48,"h":3.48,"l":3.48,"n":16,"o":3.48,"t":"2026-09-04T18:30:00Z","v":1796,"vw":3.48},{"c":3.55,"h":3.55,"l":3.48,"n":24,"o":3.5,"t":"2026-09-04T18:45:00Z","v":1675,"vw":3.508752},{"c":3.58,"h":3.58,"l":3.54,"n":75,"o":3.55,"t":"2026-09-04T19:00:00Z","v":2194,"vw":3.571957},{"c":3.52,"h":3.57,"l":3.52,"n":55,"o":3.56,"t":"2026-09-04T19:15:00Z","v":1007,"vw":3.537857},{"c":3.57,"h":3.57,"l":3.52,"n":35,"o":3.52,"t":"2026-09-04T19:30:00Z","v":1779,"vw":3.537027},{"c":3.65,"h":3.65,"l":3.52,"n":317,"o":3.59,"t":"2026-09-04T19:45:00Z","v":14947,"vw":3.620653},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-09-04T20:00:00Z","v":602,"vw":3.58},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-09-04T20:45:00Z","v":322,"vw":3.67},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-08T11:30:00Z","v":1600,"vw":3.6},{"c":3.42,"h":3.61,"l":3.37,"n":48,"o":3.61,"t":"2026-09-08T12:00:00Z","v":5748,"vw":3.531405},{"c":3.4,"h":3.44,"l":3.4,"n":8,"o":3.44,"t":"2026-09-08T12:15:00Z","v":880,"vw":3.417268},{"c":3.44,"h":3.44,"l":3.4,"n":11,"o":3.43,"t":"2026-09-08T12:45:00Z","v":2122,"vw":3.421197},{"c":3.35,"h":3.41,"l":3.35,"n":15,"o":3.41,"t":"2026-09-08T13:00:00Z","v":2117,"vw":3.375014},{"c":3.17,"h":3.3,"l":3.17,"n":32,"o":3.3,"t":"2026-09-08T13:15:00Z","v":3702,"vw":3.235287},{"c":3.075,"h":3.28,"l":2.8,"n":510,"o":3.28,"t":"2026-09-08T13:30:00Z","v":237079,"vw":2.941295},{"c":3.1,"h":3.1,"l":2.99,"n":61,"o":3.02,"t":"2026-09-08T13:45:00Z","v":10627,"vw":3.058383},{"c":3.2,"h":3.2,"l":3.06,"n":242,"o":3.075,"t":"2026-09-08T14:00:00Z","v":31802,"vw":3.111709},{"c":3.19,"h":3.21,"l":3.1553,"n":79,"o":3.1875,"t":"2026-09-08T14:15:00Z","v":17266,"vw":3.191859},{"c":3.25,"h":3.25,"l":3.2,"n":77,"o":3.2,"t":"2026-09-08T14:30:00Z","v":7030,"vw":3.2324},{"c":3.23,"h":3.25,"l":3.22,"n":61,"o":3.25,"t":"2026-09-08T14:45:00Z","v":5346,"vw":3.236648},{"c":3.235,"h":3.25,"l":3.235,"n":9,"o":3.25,"t":"2026-09-08T15:00:00Z","v":779,"vw":3.246923},{"c":3.235,"h":3.25,"l":3.23,"n":18,"o":3.235,"t":"2026-09-08T15:15:00Z","v":1651,"vw":3.23702},{"c":3.24,"h":3.24,"l":3.24,"n":8,"o":3.24,"t":"2026-09-08T15:30:00Z","v":257,"vw":3.24},{"c":3.16,"h":3.24,"l":3.16,"n":53,"o":3.24,"t":"2026-09-08T15:45:00Z","v":4164,"vw":3.217485},{"c":3.175,"h":3.175,"l":3.16,"n":6,"o":3.16,"t":"2026-09-08T16:00:00Z","v":434,"vw":3.166394},{"c":3.175,"h":3.19,"l":3.16,"n":8,"o":3.19,"t":"2026-09-08T16:15:00Z","v":893,"vw":3.178215},{"c":3.135,"h":3.2,"l":3.07,"n":60,"o":3.175,"t":"2026-09-08T16:30:00Z","v":7019,"vw":3.154285},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-08T16:45:00Z","v":102,"vw":3.15},{"c":3.19,"h":3.19,"l":3.14,"n":10,"o":3.14,"t":"2026-09-08T17:00:00Z","v":4716,"vw":3.167585},{"c":3.19,"h":3.19,"l":3.18,"n":11,"o":3.18,"t":"2026-09-08T17:15:00Z","v":465,"vw":3.186667},{"c":3.19,"h":3.19,"l":3.16,"n":16,"o":3.16,"t":"2026-09-08T17:30:00Z","v":422,"vw":3.1825},{"c":3.195,"h":3.23,"l":3.18,"n":38,"o":3.18,"t":"2026-09-08T17:45:00Z","v":7722,"vw":3.199191},{"c":3.1779,"h":3.2,"l":3.1779,"n":12,"o":3.19,"t":"2026-09-08T18:00:00Z","v":2356,"vw":3.182868},{"c":3.19,"h":3.2,"l":3.185,"n":32,"o":3.2,"t":"2026-09-08T18:15:00Z","v":1098,"vw":3.193889},{"c":3.19,"h":3.22,"l":3.189,"n":9,"o":3.189,"t":"2026-09-08T18:30:00Z","v":440,"vw":3.19725},{"c":3.22,"h":3.22,"l":3.195,"n":29,"o":3.21,"t":"2026-09-08T18:45:00Z","v":1315,"vw":3.20853},{"c":3.15,"h":3.22,"l":3.15,"n":49,"o":3.22,"t":"2026-09-08T19:00:00Z","v":4399,"vw":3.166672},{"c":3.14,"h":3.2,"l":3.14,"n":56,"o":3.165,"t":"2026-09-08T19:15:00Z","v":3909,"vw":3.161418},{"c":3.12,"h":3.17,"l":3.1,"n":86,"o":3.15,"t":"2026-09-08T19:30:00Z","v":7126,"vw":3.127218},{"c":3.185,"h":3.22,"l":3.1,"n":161,"o":3.17,"t":"2026-09-08T19:45:00Z","v":24236,"vw":3.170769},{"c":3.2199,"h":3.22,"l":3.2199,"n":7,"o":3.22,"t":"2026-09-08T20:00:00Z","v":3656,"vw":3.219997},{"c":3.2495,"h":3.25,"l":3.22,"n":26,"o":3.22,"t":"2026-09-09T13:30:00Z","v":7945,"vw":3.225968},{"c":3.23,"h":3.27,"l":3.23,"n":12,"o":3.24,"t":"2026-09-09T13:45:00Z","v":1058,"vw":3.250892},{"c":3.17,"h":3.23,"l":3.17,"n":4,"o":3.23,"t":"2026-09-09T14:00:00Z","v":632,"vw":3.2},{"c":3.23,"h":3.23,"l":3.2283,"n":12,"o":3.2283,"t":"2026-09-09T14:15:00Z","v":2512,"vw":3.229592},{"c":3.14,"h":3.18,"l":3.14,"n":14,"o":3.18,"t":"2026-09-09T14:45:00Z","v":1523,"vw":3.152633},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-09-09T15:15:00Z","v":895,"vw":3.14},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-09-09T15:30:00Z","v":400,"vw":3.125},{"c":3.12,"h":3.12,"l":3.1,"n":38,"o":3.1,"t":"2026-09-09T15:45:00Z","v":701,"vw":3.116667},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-09T16:00:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.09,"n":16,"o":3.12,"t":"2026-09-09T16:30:00Z","v":2977,"vw":3.112739},{"c":3.08,"h":3.1,"l":3.08,"n":10,"o":3.09,"t":"2026-09-09T16:45:00Z","v":611,"vw":3.088},{"c":3.09,"h":3.09,"l":3.06,"n":19,"o":3.0601,"t":"2026-09-09T17:15:00Z","v":2047,"vw":3.080523},{"c":3.11,"h":3.11,"l":3.1,"n":5,"o":3.1,"t":"2026-09-09T17:30:00Z","v":979,"vw":3.10875},{"c":3.125,"h":3.1273,"l":3.11,"n":8,"o":3.125,"t":"2026-09-09T18:30:00Z","v":1863,"vw":3.124742},{"c":3.15,"h":3.15,"l":3.125,"n":14,"o":3.125,"t":"2026-09-09T18:45:00Z","v":1773,"vw":3.134118},{"c":3.125,"h":3.15,"l":3.125,"n":7,"o":3.15,"t":"2026-09-09T19:00:00Z","v":1223,"vw":3.139583},{"c":3.135,"h":3.14,"l":3.135,"n":13,"o":3.1388,"t":"2026-09-09T19:15:00Z","v":1804,"vw":3.138899},{"c":3.15,"h":3.15,"l":3.14,"n":8,"o":3.14,"t":"2026-09-09T19:30:00Z","v":355,"vw":3.145},{"c":3.125,"h":3.125,"l":3.11,"n":43,"o":3.12,"t":"2026-09-09T19:45:00Z","v":1280,"vw":3.11957},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-09-09T20:00:00Z","v":1764,"vw":3.14},{"c":3.0853,"h":3.15,"l":3.0853,"n":11,"o":3.15,"t":"2026-09-10T13:30:00Z","v":3636,"vw":3.144964},{"c":3.11,"h":3.13,"l":3.1,"n":12,"o":3.13,"t":"2026-09-10T14:15:00Z","v":1555,"vw":3.125498},{"c":3.07,"h":3.11,"l":3.07,"n":19,"o":3.11,"t":"2026-09-10T14:45:00Z","v":1272,"vw":3.09},{"c":3.115,"h":3.115,"l":3.115,"n":4,"o":3.115,"t":"2026-09-10T15:00:00Z","v":169,"vw":3.115},{"c":3.08,"h":3.11,"l":3.08,"n":7,"o":3.08,"t":"2026-09-10T15:30:00Z","v":484,"vw":3.09},{"c":3.1,"h":3.105,"l":3.0362,"n":10,"o":3.06,"t":"2026-09-10T15:45:00Z","v":1752,"vw":3.075633},{"c":3.1353,"h":3.1353,"l":3.1,"n":6,"o":3.1,"t":"2026-09-10T16:00:00Z","v":360,"vw":3.113644},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-10T16:45:00Z","v":232,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-10T17:00:00Z","v":232,"vw":3.1},{"c":3.08,"h":3.11,"l":3.08,"n":15,"o":3.1,"t":"2026-09-10T17:30:00Z","v":1240,"vw":3.098964},{"c":3.08,"h":3.11,"l":3.08,"n":3,"o":3.11,"t":"2026-09-10T18:15:00Z","v":3700,"vw":3.101892},{"c":3.0982,"h":3.0982,"l":3.0982,"n":3,"o":3.0982,"t":"2026-09-10T18:45:00Z","v":107,"vw":3.0982},{"c":3.1,"h":3.1,"l":3.1,"n":19,"o":3.1,"t":"2026-09-10T19:00:00Z","v":1650,"vw":3.1},{"c":3.125,"h":3.14,"l":3.125,"n":20,"o":3.125,"t":"2026-09-10T19:15:00Z","v":1061,"vw":3.1275},{"c":3.07,"h":3.1,"l":3.05,"n":26,"o":3.09,"t":"2026-09-10T19:30:00Z","v":2258,"vw":3.077879},{"c":3.07,"h":3.0994,"l":3.04,"n":49,"o":3.05,"t":"2026-09-10T19:45:00Z","v":2877,"vw":3.065507},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-10T20:00:00Z","v":1293,"vw":3.05},{"c":3.1,"h":3.15,"l":3.08,"n":11,"o":3.08,"t":"2026-09-11T13:30:00Z","v":1788,"vw":3.125993},{"c":3.15,"h":3.15,"l":3.14,"n":20,"o":3.15,"t":"2026-09-11T13:45:00Z","v":2301,"vw":3.147566},{"c":3.205,"h":3.205,"l":3.15,"n":16,"o":3.2,"t":"2026-09-11T14:15:00Z","v":1824,"vw":3.19195},{"c":3.21,"h":3.21,"l":3.17,"n":28,"o":3.2,"t":"2026-09-11T15:00:00Z","v":6779,"vw":3.193617},{"c":3.205,"h":3.205,"l":3.17,"n":21,"o":3.19,"t":"2026-09-11T15:15:00Z","v":2307,"vw":3.178948},{"c":3.185,"h":3.2,"l":3.16,"n":19,"o":3.19,"t":"2026-09-11T15:30:00Z","v":4447,"vw":3.180446},{"c":3.1704,"h":3.21,"l":3.16,"n":13,"o":3.185,"t":"2026-09-11T15:45:00Z","v":3966,"vw":3.185795},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-11T16:00:00Z","v":106,"vw":3.18},{"c":3.21,"h":3.22,"l":3.21,"n":12,"o":3.22,"t":"2026-09-11T16:15:00Z","v":1255,"vw":3.210833},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-11T16:45:00Z","v":171,"vw":3.19},{"c":3.21,"h":3.22,"l":3.21,"n":26,"o":3.21,"t":"2026-09-11T17:15:00Z","v":6893,"vw":3.217361},{"c":3.24,"h":3.24,"l":3.235,"n":6,"o":3.24,"t":"2026-09-11T17:30:00Z","v":1101,"vw":3.239091},{"c":3.21,"h":3.24,"l":3.2,"n":19,"o":3.24,"t":"2026-09-11T17:45:00Z","v":1390,"vw":3.222727},{"c":3.215,"h":3.215,"l":3.215,"n":2,"o":3.215,"t":"2026-09-11T18:00:00Z","v":221,"vw":3.215},{"c":3.21,"h":3.21,"l":3.21,"n":10,"o":3.21,"t":"2026-09-11T18:15:00Z","v":631,"vw":3.21},{"c":3.215,"h":3.215,"l":3.195,"n":9,"o":3.195,"t":"2026-09-11T18:30:00Z","v":642,"vw":3.204662},{"c":3.195,"h":3.195,"l":3.195,"n":1,"o":3.195,"t":"2026-09-11T18:45:00Z","v":100,"vw":3.195},{"c":3.2,"h":3.215,"l":3.19,"n":46,"o":3.215,"t":"2026-09-11T19:00:00Z","v":3497,"vw":3.204689},{"c":3.22,"h":3.22,"l":3.21,"n":12,"o":3.21,"t":"2026-09-11T19:15:00Z","v":894,"vw":3.212847},{"c":3.26,"h":3.28,"l":3.18,"n":263,"o":3.18,"t":"2026-09-11T19:45:00Z","v":16451,"vw":3.243669},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-09-11T20:00:00Z","v":662,"vw":3.23},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-09-14T08:45:00Z","v":1000,"vw":3.21},{"c":3.215,"h":3.24,"l":3.1001,"n":21,"o":3.23,"t":"2026-09-14T13:30:00Z","v":1831,"vw":3.175883},{"c":3.26,"h":3.2953,"l":3.26,"n":21,"o":3.2953,"t":"2026-09-14T13:45:00Z","v":1477,"vw":3.286125},{"c":3.1903,"h":3.1903,"l":3.1903,"n":1,"o":3.1903,"t":"2026-09-14T14:00:00Z","v":100,"vw":3.1903},{"c":3.245,"h":3.245,"l":3.235,"n":16,"o":3.235,"t":"2026-09-14T15:00:00Z","v":786,"vw":3.240833},{"c":3.23,"h":3.235,"l":3.23,"n":18,"o":3.235,"t":"2026-09-14T15:15:00Z","v":523,"vw":3.2325},{"c":3.23,"h":3.235,"l":3.1901,"n":31,"o":3.23,"t":"2026-09-14T15:30:00Z","v":2148,"vw":3.206253},{"c":3.23,"h":3.23,"l":3.23,"n":12,"o":3.23,"t":"2026-09-14T15:45:00Z","v":534,"vw":3.23},{"c":3.27,"h":3.27,"l":3.23,"n":13,"o":3.23,"t":"2026-09-14T16:00:00Z","v":447,"vw":3.25},{"c":3.2313,"h":3.2313,"l":3.2313,"n":1,"o":3.2313,"t":"2026-09-14T16:15:00Z","v":370,"vw":3.2313},{"c":3.2337,"h":3.3,"l":3.2337,"n":12,"o":3.3,"t":"2026-09-14T16:30:00Z","v":2220,"vw":3.279875},{"c":3.3,"h":3.3,"l":3.26,"n":53,"o":3.26,"t":"2026-09-14T16:45:00Z","v":815,"vw":3.265755},{"c":3.3,"h":3.31,"l":3.3,"n":20,"o":3.3,"t":"2026-09-14T17:00:00Z","v":1812,"vw":3.301176},{"c":3.3,"h":3.3,"l":3.2689,"n":3,"o":3.2689,"t":"2026-09-14T17:15:00Z","v":900,"vw":3.279267},{"c":3.3,"h":3.3,"l":3.29,"n":4,"o":3.29,"t":"2026-09-14T17:30:00Z","v":400,"vw":3.2975},{"c":3.25,"h":3.3,"l":3.25,"n":52,"o":3.3,"t":"2026-09-14T17:45:00Z","v":5353,"vw":3.268723},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-09-14T18:45:00Z","v":142,"vw":3.21},{"c":3.24,"h":3.24,"l":3.23,"n":27,"o":3.23,"t":"2026-09-14T19:15:00Z","v":1799,"vw":3.238723},{"c":3.245,"h":3.245,"l":3.2,"n":10,"o":3.2,"t":"2026-09-14T19:30:00Z","v":524,"vw":3.222556},{"c":3.2,"h":3.23,"l":3.19,"n":89,"o":3.2086,"t":"2026-09-14T19:45:00Z","v":6582,"vw":3.202433},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-14T20:00:00Z","v":548,"vw":3.19},{"c":3.2,"h":3.21,"l":3.2,"n":5,"o":3.21,"t":"2026-09-15T08:00:00Z","v":256,"vw":3.205},{"c":3.24,"h":3.24,"l":3.21,"n":47,"o":3.21,"t":"2026-09-15T13:30:00Z","v":1130,"vw":3.222133},{"c":3.215,"h":3.215,"l":3.2,"n":11,"o":3.2,"t":"2026-09-15T14:00:00Z","v":1395,"vw":3.20288},{"c":3.19,"h":3.19,"l":3.19,"n":18,"o":3.19,"t":"2026-09-15T14:15:00Z","v":245,"vw":3.19},{"c":3.15,"h":3.19,"l":3.15,"n":31,"o":3.15,"t":"2026-09-15T14:30:00Z","v":2924,"vw":3.155725},{"c":3.19,"h":3.19,"l":3.18,"n":9,"o":3.18,"t":"2026-09-15T15:00:00Z","v":526,"vw":3.185},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-09-15T15:15:00Z","v":101,"vw":3.19},{"c":3.185,"h":3.19,"l":3.15,"n":65,"o":3.19,"t":"2026-09-15T15:30:00Z","v":2083,"vw":3.182692},{"c":3.185,"h":3.1925,"l":3.185,"n":22,"o":3.1925,"t":"2026-09-15T15:45:00Z","v":356,"vw":3.18875},{"c":3.19,"h":3.19,"l":3.165,"n":30,"o":3.185,"t":"2026-09-15T16:00:00Z","v":1124,"vw":3.185},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-09-15T16:15:00Z","v":402,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-15T17:00:00Z","v":103,"vw":3.19},{"c":3.17,"h":3.19,"l":3.17,"n":8,"o":3.19,"t":"2026-09-15T17:15:00Z","v":806,"vw":3.1875},{"c":3.18,"h":3.1925,"l":3.15,"n":41,"o":3.17,"t":"2026-09-15T17:45:00Z","v":2404,"vw":3.167373},{"c":3.17,"h":3.17,"l":3.17,"n":7,"o":3.17,"t":"2026-09-15T18:00:00Z","v":305,"vw":3.17},{"c":3.16,"h":3.17,"l":3.16,"n":11,"o":3.16,"t":"2026-09-15T18:15:00Z","v":1410,"vw":3.161539},{"c":3.15,"h":3.18,"l":3.15,"n":20,"o":3.18,"t":"2026-09-15T18:30:00Z","v":1449,"vw":3.170661},{"c":3.15,"h":3.18,"l":3.15,"n":17,"o":3.18,"t":"2026-09-15T18:45:00Z","v":3770,"vw":3.160262},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-15T19:00:00Z","v":446,"vw":3.15},{"c":3.15,"h":3.18,"l":3.15,"n":9,"o":3.18,"t":"2026-09-15T19:15:00Z","v":1570,"vw":3.162786},{"c":3.19,"h":3.195,"l":3.16,"n":31,"o":3.16,"t":"2026-09-15T19:30:00Z","v":8002,"vw":3.188533},{"c":3.135,"h":3.18,"l":3.135,"n":204,"o":3.15,"t":"2026-09-15T19:45:00Z","v":6507,"vw":3.155516},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-15T20:00:00Z","v":302,"vw":3.15},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-15T23:45:00Z","v":125,"vw":3.19},{"c":3.17,"h":3.19,"l":3.17,"n":8,"o":3.17,"t":"2026-09-16T13:30:00Z","v":555,"vw":3.175445},{"c":3.165,"h":3.165,"l":3.165,"n":2,"o":3.165,"t":"2026-09-16T13:45:00Z","v":319,"vw":3.165},{"c":3.12,"h":3.16,"l":3.12,"n":51,"o":3.16,"t":"2026-09-16T14:00:00Z","v":1713,"vw":3.154338},{"c":3.15,"h":3.195,"l":3.13,"n":117,"o":3.16,"t":"2026-09-16T14:15:00Z","v":2603,"vw":3.163748},{"c":3.135,"h":3.135,"l":3.135,"n":10,"o":3.135,"t":"2026-09-16T14:30:00Z","v":179,"vw":3.135},{"c":3.105,"h":3.105,"l":3.105,"n":14,"o":3.105,"t":"2026-09-16T14:45:00Z","v":276,"vw":3.105},{"c":3.1599,"h":3.1599,"l":3.1599,"n":5,"o":3.1599,"t":"2026-09-16T15:00:00Z","v":1093,"vw":3.1599},{"c":3.14,"h":3.14,"l":3.13,"n":28,"o":3.13,"t":"2026-09-16T15:15:00Z","v":1526,"vw":3.138462},{"c":3.12,"h":3.12,"l":3.11,"n":14,"o":3.11,"t":"2026-09-16T15:30:00Z","v":703,"vw":3.116},{"c":3.11,"h":3.12,"l":3.11,"n":9,"o":3.12,"t":"2026-09-16T15:45:00Z","v":473,"vw":3.1175},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-09-16T16:00:00Z","v":302,"vw":3.12},{"c":3.11,"h":3.145,"l":3.11,"n":11,"o":3.12,"t":"2026-09-16T16:15:00Z","v":904,"vw":3.123889},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-09-16T16:30:00Z","v":104,"vw":3.11},{"c":3.13,"h":3.13,"l":3.13,"n":76,"o":3.13,"t":"2026-09-16T16:45:00Z","v":435,"vw":3.13},{"c":3.11,"h":3.145,"l":3.11,"n":16,"o":3.13,"t":"2026-09-16T17:00:00Z","v":940,"vw":3.133125},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-16T17:15:00Z","v":135,"vw":3.12},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-16T17:30:00Z","v":801,"vw":3.15},{"c":3.16,"h":3.16,"l":3.14,"n":20,"o":3.15,"t":"2026-09-16T17:45:00Z","v":795,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-09-16T18:00:00Z","v":301,"vw":3.17},{"c":3.14,"h":3.17,"l":3.135,"n":8,"o":3.17,"t":"2026-09-16T18:15:00Z","v":457,"vw":3.145514},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-16T18:30:00Z","v":567,"vw":3.15},{"c":3.14,"h":3.15,"l":3.138,"n":7,"o":3.15,"t":"2026-09-16T18:45:00Z","v":653,"vw":3.140333},{"c":3.1,"h":3.14,"l":3.1,"n":7,"o":3.14,"t":"2026-09-16T19:00:00Z","v":555,"vw":3.12},{"c":3.105,"h":3.13,"l":3.095,"n":20,"o":3.13,"t":"2026-09-16T19:15:00Z","v":1571,"vw":3.114544},{"c":3.17,"h":3.17,"l":3.14,"n":20,"o":3.14,"t":"2026-09-16T19:30:00Z","v":902,"vw":3.15432},{"c":3.16,"h":3.16,"l":3.13,"n":61,"o":3.16,"t":"2026-09-16T19:45:00Z","v":1757,"vw":3.148072},{"c":3.15,"h":3.15,"l":3.15,"n":5,"o":3.15,"t":"2026-09-16T20:00:00Z","v":441,"vw":3.15},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-09-17T11:00:00Z","v":207,"vw":3.06},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-09-17T13:30:00Z","v":222,"vw":3.19},{"c":3.15,"h":3.185,"l":3.15,"n":3,"o":3.185,"t":"2026-09-17T13:45:00Z","v":201,"vw":3.1675},{"c":3.16,"h":3.16,"l":3.15,"n":3,"o":3.15,"t":"2026-09-17T15:15:00Z","v":201,"vw":3.155},{"c":3.18,"h":3.18,"l":3.16,"n":8,"o":3.16,"t":"2026-09-17T15:30:00Z","v":1947,"vw":3.172806},{"c":3.18,"h":3.18,"l":3.145,"n":14,"o":3.145,"t":"2026-09-17T15:45:00Z","v":4228,"vw":3.168062},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-09-17T17:00:00Z","v":1500,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-17T17:15:00Z","v":400,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":9,"o":3.19,"t":"2026-09-17T17:30:00Z","v":476,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-09-17T17:45:00Z","v":904,"vw":3.19},{"c":3.18,"h":3.18,"l":3.17,"n":6,"o":3.17,"t":"2026-09-17T18:30:00Z","v":424,"vw":3.175},{"c":3.14,"h":3.14,"l":3.14,"n":16,"o":3.14,"t":"2026-09-17T18:45:00Z","v":394,"vw":3.14},{"c":3.19,"h":3.19,"l":3.11,"n":44,"o":3.11,"t":"2026-09-17T19:00:00Z","v":2265,"vw":3.16455},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-17T19:15:00Z","v":100,"vw":3.17},{"c":3.17,"h":3.17,"l":3.15,"n":8,"o":3.15,"t":"2026-09-17T19:30:00Z","v":342,"vw":3.163333},{"c":3.11,"h":3.17,"l":3.11,"n":77,"o":3.145,"t":"2026-09-17T19:45:00Z","v":2281,"vw":3.15134},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-09-17T20:00:00Z","v":314,"vw":3.14},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-09-18T13:30:00Z","v":114,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-18T14:15:00Z","v":100,"vw":3.12},{"c":3.11,"h":3.1201,"l":3.11,"n":6,"o":3.1201,"t":"2026-09-18T15:15:00Z","v":2200,"vw":3.115045},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-18T15:30:00Z","v":1000,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-09-18T16:15:00Z","v":312,"vw":3.12},{"c":3.125,"h":3.15,"l":3.125,"n":2,"o":3.15,"t":"2026-09-18T16:45:00Z","v":1644,"vw":3.144678},{"c":3.1687,"h":3.1687,"l":3.1687,"n":2,"o":3.1687,"t":"2026-09-18T17:00:00Z","v":314,"vw":3.1687},{"c":3.15,"h":3.158,"l":3.15,"n":3,"o":3.15,"t":"2026-09-18T17:45:00Z","v":500,"vw":3.1532},{"c":3.15,"h":3.15,"l":3.12,"n":20,"o":3.12,"t":"2026-09-18T18:00:00Z","v":677,"vw":3.126},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-18T18:15:00Z","v":500,"vw":3.12},{"c":3.16,"h":3.16,"l":3.12,"n":47,"o":3.12,"t":"2026-09-18T18:30:00Z","v":5839,"vw":3.124912},{"c":3.08,"h":3.16,"l":3.08,"n":35,"o":3.12,"t":"2026-09-18T18:45:00Z","v":3118,"vw":3.097119},{"c":3.07,"h":3.08,"l":3.06,"n":42,"o":3.075,"t":"2026-09-18T19:15:00Z","v":4146,"vw":3.07292},{"c":3.08,"h":3.08,"l":3.03,"n":27,"o":3.05,"t":"2026-09-18T19:30:00Z","v":3591,"vw":3.053455},{"c":2.98,"h":3.06,"l":2.98,"n":128,"o":3.03,"t":"2026-09-18T19:45:00Z","v":18448,"vw":3.034082},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-18T20:00:00Z","v":19018,"vw":2.98},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-18T20:15:00Z","v":215,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-09-18T20:30:00Z","v":204,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-21T11:45:00Z","v":587,"vw":3.02},{"c":3.06,"h":3.06,"l":3.02,"n":15,"o":3.02,"t":"2026-09-21T13:30:00Z","v":2524,"vw":3.028409},{"c":3.03,"h":3.05,"l":3.03,"n":19,"o":3.05,"t":"2026-09-21T13:45:00Z","v":1652,"vw":3.039733},{"c":3.02,"h":3.045,"l":3.02,"n":7,"o":3.045,"t":"2026-09-21T14:00:00Z","v":3429,"vw":3.040348},{"c":3.03,"h":3.04,"l":3,"n":53,"o":3.02,"t":"2026-09-21T14:15:00Z","v":5422,"vw":3.02174},{"c":3.035,"h":3.04,"l":3,"n":38,"o":3,"t":"2026-09-21T14:30:00Z","v":2316,"vw":3.014146},{"c":3.035,"h":3.06,"l":3.02,"n":35,"o":3.04,"t":"2026-09-21T14:45:00Z","v":4338,"vw":3.042082},{"c":3.05,"h":3.05,"l":3.01,"n":31,"o":3.02,"t":"2026-09-21T15:00:00Z","v":4691,"vw":3.023068},{"c":3.01,"h":3.03,"l":3.01,"n":21,"o":3.025,"t":"2026-09-21T15:15:00Z","v":1097,"vw":3.020556},{"c":3.05,"h":3.05,"l":3,"n":30,"o":3.02,"t":"2026-09-21T15:30:00Z","v":7500,"vw":3.031926},{"c":3.02,"h":3.045,"l":3.02,"n":20,"o":3.045,"t":"2026-09-21T15:45:00Z","v":938,"vw":3.023125},{"c":3.05,"h":3.09,"l":3.01,"n":41,"o":3.04,"t":"2026-09-21T16:00:00Z","v":4510,"vw":3.066382},{"c":3.115,"h":3.115,"l":3.07,"n":40,"o":3.09,"t":"2026-09-21T16:15:00Z","v":6957,"vw":3.094518},{"c":3.14,"h":3.14,"l":3.115,"n":37,"o":3.115,"t":"2026-09-21T16:30:00Z","v":4639,"vw":3.116524},{"c":3.125,"h":3.125,"l":3.12,"n":11,"o":3.12,"t":"2026-09-21T16:45:00Z","v":517,"vw":3.1225},{"c":3.145,"h":3.145,"l":3.13,"n":13,"o":3.13,"t":"2026-09-21T17:00:00Z","v":2888,"vw":3.139432},{"c":3.14,"h":3.145,"l":3.14,"n":8,"o":3.145,"t":"2026-09-21T17:15:00Z","v":351,"vw":3.143333},{"c":3.16,"h":3.16,"l":3.14,"n":30,"o":3.14,"t":"2026-09-21T17:30:00Z","v":1649,"vw":3.154545},{"c":3.15,"h":3.16,"l":3.13,"n":18,"o":3.16,"t":"2026-09-21T17:45:00Z","v":1170,"vw":3.148333},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-09-21T18:00:00Z","v":300,"vw":3.15},{"c":3.165,"h":3.17,"l":3.15,"n":20,"o":3.17,"t":"2026-09-21T18:15:00Z","v":2562,"vw":3.167831},{"c":3.165,"h":3.17,"l":3.165,"n":13,"o":3.165,"t":"2026-09-21T18:30:00Z","v":706,"vw":3.167},{"c":3.16,"h":3.1622,"l":3.14,"n":27,"o":3.16,"t":"2026-09-21T18:45:00Z","v":2045,"vw":3.157105},{"c":3.17,"h":3.17,"l":3.17,"n":20,"o":3.17,"t":"2026-09-21T19:00:00Z","v":4638,"vw":3.17},{"c":3.18,"h":3.18,"l":3.17,"n":21,"o":3.18,"t":"2026-09-21T19:15:00Z","v":3610,"vw":3.177969},{"c":3.18,"h":3.23,"l":3.18,"n":21,"o":3.18,"t":"2026-09-21T19:30:00Z","v":2372,"vw":3.193107},{"c":3.145,"h":3.18,"l":3.0935,"n":39,"o":3.18,"t":"2026-09-21T19:45:00Z","v":4156,"vw":3.111539},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-09-21T20:00:00Z","v":483,"vw":3.17},{"c":3.18,"h":3.2,"l":3.18,"n":13,"o":3.2,"t":"2026-09-22T13:30:00Z","v":527,"vw":3.189709},{"c":3.125,"h":3.1661,"l":3.125,"n":10,"o":3.1341,"t":"2026-09-22T13:45:00Z","v":2202,"vw":3.153043},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-09-22T14:00:00Z","v":423,"vw":3.14},{"c":3.09,"h":3.12,"l":3.09,"n":51,"o":3.12,"t":"2026-09-22T14:15:00Z","v":8709,"vw":3.11646},{"c":3.095,"h":3.1,"l":3.08,"n":15,"o":3.09,"t":"2026-09-22T14:30:00Z","v":1717,"vw":3.083824},{"c":3.01,"h":3.09,"l":3.01,"n":2,"o":3.09,"t":"2026-09-22T14:45:00Z","v":300,"vw":3.063333},{"c":3.055,"h":3.065,"l":3.055,"n":7,"o":3.065,"t":"2026-09-22T15:00:00Z","v":703,"vw":3.058571},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-22T15:15:00Z","v":100,"vw":3.055},{"c":3.02,"h":3.055,"l":3.02,"n":4,"o":3.02,"t":"2026-09-22T15:30:00Z","v":400,"vw":3.02875},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-22T15:45:00Z","v":200,"vw":3.02},{"c":3.05,"h":3.05,"l":3.02,"n":27,"o":3.02,"t":"2026-09-22T16:00:00Z","v":2337,"vw":3.042304},{"c":3.045,"h":3.045,"l":3.03,"n":3,"o":3.03,"t":"2026-09-22T16:15:00Z","v":300,"vw":3.035},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-09-22T16:30:00Z","v":429,"vw":3.05},{"c":3.03,"h":3.03,"l":3.03,"n":10,"o":3.03,"t":"2026-09-22T16:45:00Z","v":228,"vw":3.03},{"c":3.08,"h":3.1,"l":3.05,"n":46,"o":3.06,"t":"2026-09-22T17:00:00Z","v":20154,"vw":3.073136},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-09-22T17:15:00Z","v":400,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":13,"o":3.08,"t":"2026-09-22T17:30:00Z","v":678,"vw":3.08},{"c":3.1105,"h":3.1105,"l":3.08,"n":48,"o":3.08,"t":"2026-09-22T17:45:00Z","v":1142,"vw":3.103},{"c":3.09,"h":3.105,"l":3.09,"n":5,"o":3.09,"t":"2026-09-22T18:00:00Z","v":305,"vw":3.095},{"c":3.0802,"h":3.105,"l":3.0802,"n":6,"o":3.105,"t":"2026-09-22T18:15:00Z","v":651,"vw":3.093734},{"c":3.07,"h":3.07,"l":3.07,"n":15,"o":3.07,"t":"2026-09-22T18:45:00Z","v":507,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-22T19:00:00Z","v":164,"vw":3.07},{"c":3.05,"h":3.1,"l":3.05,"n":35,"o":3.09,"t":"2026-09-22T19:15:00Z","v":1610,"vw":3.082},{"c":3.065,"h":3.09,"l":3.05,"n":34,"o":3.05,"t":"2026-09-22T19:30:00Z","v":2923,"vw":3.086296},{"c":3.07,"h":3.085,"l":3.04,"n":134,"o":3.04,"t":"2026-09-22T19:45:00Z","v":4896,"vw":3.062637},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-22T20:00:00Z","v":503,"vw":3.07},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-22T21:30:00Z","v":289,"vw":3.13},{"c":3.04,"h":3.07,"l":3.04,"n":11,"o":3.07,"t":"2026-09-23T13:30:00Z","v":644,"vw":3.049524},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-23T14:00:00Z","v":175,"vw":3.08},{"c":3.02,"h":3.075,"l":3.02,"n":16,"o":3.075,"t":"2026-09-23T14:15:00Z","v":602,"vw":3.060594},{"c":3.075,"h":3.075,"l":3.07,"n":5,"o":3.07,"t":"2026-09-23T14:30:00Z","v":400,"vw":3.071667},{"c":3.0201,"h":3.065,"l":3.0201,"n":3,"o":3.05,"t":"2026-09-23T15:00:00Z","v":1000,"vw":3.02758},{"c":3.04,"h":3.07,"l":3.04,"n":2,"o":3.07,"t":"2026-09-23T15:15:00Z","v":1000,"vw":3.055},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-09-23T15:30:00Z","v":167,"vw":3.07},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-09-23T16:00:00Z","v":651,"vw":3.055},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-09-23T16:15:00Z","v":318,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-09-23T17:00:00Z","v":500,"vw":3.06},{"c":3.07,"h":3.08,"l":3.07,"n":16,"o":3.08,"t":"2026-09-23T18:00:00Z","v":2973,"vw":3.078149},{"c":3.09,"h":3.09,"l":3.09,"n":10,"o":3.09,"t":"2026-09-23T18:15:00Z","v":1004,"vw":3.09},{"c":3.07,"h":3.08,"l":3.07,"n":13,"o":3.07,"t":"2026-09-23T18:45:00Z","v":797,"vw":3.072},{"c":3.07,"h":3.0701,"l":3.07,"n":10,"o":3.0701,"t":"2026-09-23T19:00:00Z","v":983,"vw":3.070024},{"c":3.079,"h":3.079,"l":3.07,"n":2,"o":3.07,"t":"2026-09-23T19:15:00Z","v":400,"vw":3.07675},{"c":3.035,"h":3.05,"l":3.035,"n":10,"o":3.05,"t":"2026-09-23T19:30:00Z","v":299,"vw":3.0425},{"c":3.04,"h":3.06,"l":3.04,"n":31,"o":3.06,"t":"2026-09-23T19:45:00Z","v":646,"vw":3.0525},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-09-23T20:00:00Z","v":151,"vw":3.04},{"c":3.09,"h":3.09,"l":3.09,"n":8,"o":3.09,"t":"2026-09-23T20:45:00Z","v":386,"vw":3.09},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-09-24T08:45:00Z","v":1319,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":9,"o":3.04,"t":"2026-09-24T13:30:00Z","v":1304,"vw":3.04},{"c":3.04,"h":3.0425,"l":3.02,"n":5,"o":3.04,"t":"2026-09-24T13:45:00Z","v":500,"vw":3.0365},{"c":3.0625,"h":3.0625,"l":3.04,"n":12,"o":3.04,"t":"2026-09-24T14:15:00Z","v":411,"vw":3.055},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-24T15:00:00Z","v":111,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":7,"o":3.01,"t":"2026-09-24T15:30:00Z","v":880,"vw":3.012564},{"c":3.01,"h":3.01,"l":3.01,"n":7,"o":3.01,"t":"2026-09-24T16:00:00Z","v":291,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-09-24T16:15:00Z","v":209,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-24T17:15:00Z","v":285,"vw":3.02},{"c":3.04,"h":3.04,"l":3.04,"n":17,"o":3.04,"t":"2026-09-24T18:00:00Z","v":732,"vw":3.04},{"c":3.0386,"h":3.0386,"l":3.0386,"n":1,"o":3.0386,"t":"2026-09-24T18:15:00Z","v":300,"vw":3.0386},{"c":3.03,"h":3.03,"l":3.03,"n":10,"o":3.03,"t":"2026-09-24T18:30:00Z","v":244,"vw":3.03},{"c":3.03,"h":3.03,"l":3.025,"n":17,"o":3.03,"t":"2026-09-24T19:00:00Z","v":1507,"vw":3.029643},{"c":3.03,"h":3.035,"l":3.03,"n":3,"o":3.0334,"t":"2026-09-24T19:15:00Z","v":859,"vw":3.032905},{"c":3.03,"h":3.04,"l":3.03,"n":3,"o":3.04,"t":"2026-09-24T19:30:00Z","v":572,"vw":3.033168},{"c":3.03,"h":3.05,"l":3.01,"n":75,"o":3.04,"t":"2026-09-24T19:45:00Z","v":4599,"vw":3.034322},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-09-24T20:00:00Z","v":229,"vw":3.01},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-09-25T11:15:00Z","v":155,"vw":3.06},{"c":3.048,"h":3.05,"l":3.048,"n":5,"o":3.05,"t":"2026-09-25T13:30:00Z","v":5128,"vw":3.049961},{"c":3.04,"h":3.04,"l":3.04,"n":22,"o":3.04,"t":"2026-09-25T14:45:00Z","v":1481,"vw":3.04},{"c":3.03,"h":3.04,"l":3.03,"n":11,"o":3.04,"t":"2026-09-25T15:00:00Z","v":739,"vw":3.0375},{"c":3.02,"h":3.025,"l":3.02,"n":4,"o":3.025,"t":"2026-09-25T15:30:00Z","v":874,"vw":3.021716},{"c":3.04,"h":3.05,"l":3.03,"n":30,"o":3.03,"t":"2026-09-25T16:00:00Z","v":8358,"vw":3.040482},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-09-25T16:15:00Z","v":650,"vw":3.02},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-25T16:30:00Z","v":110,"vw":3.01},{"c":3.03,"h":3.03,"l":3.0299,"n":4,"o":3.0299,"t":"2026-09-25T16:45:00Z","v":616,"vw":3.029983},{"c":3.0201,"h":3.0201,"l":3.0201,"n":1,"o":3.0201,"t":"2026-09-25T17:00:00Z","v":100,"vw":3.0201},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-25T17:15:00Z","v":2704,"vw":3.03},{"c":3,"h":3.03,"l":2.98,"n":34,"o":3.03,"t":"2026-09-25T18:00:00Z","v":8909,"vw":3.008414},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-09-25T18:15:00Z","v":450,"vw":3},{"c":3.005,"h":3.0144,"l":3.005,"n":5,"o":3.0144,"t":"2026-09-25T18:30:00Z","v":355,"vw":3.009},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-25T19:00:00Z","v":504,"vw":3.02},{"c":2.98,"h":3,"l":2.98,"n":12,"o":3,"t":"2026-09-25T19:30:00Z","v":2545,"vw":2.981739},{"c":2.97,"h":2.99,"l":2.97,"n":47,"o":2.98,"t":"2026-09-25T19:45:00Z","v":2802,"vw":2.974048},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-25T20:00:00Z","v":828,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":4,"o":2.99,"t":"2026-09-25T20:45:00Z","v":259,"vw":2.99},{"c":2.895,"h":2.96,"l":2.88,"n":50,"o":2.96,"t":"2026-09-28T13:30:00Z","v":9811,"vw":2.902517},{"c":2.83,"h":2.8994,"l":2.83,"n":20,"o":2.89,"t":"2026-09-28T13:45:00Z","v":2331,"vw":2.879168},{"c":2.86,"h":2.86,"l":2.82,"n":61,"o":2.83,"t":"2026-09-28T14:00:00Z","v":7267,"vw":2.836161},{"c":2.875,"h":2.895,"l":2.875,"n":26,"o":2.895,"t":"2026-09-28T14:15:00Z","v":3404,"vw":2.880357},{"c":2.86,"h":2.885,"l":2.84,"n":22,"o":2.875,"t":"2026-09-28T14:30:00Z","v":1481,"vw":2.87487},{"c":2.85,"h":2.86,"l":2.85,"n":23,"o":2.86,"t":"2026-09-28T14:45:00Z","v":2114,"vw":2.853682},{"c":2.84,"h":2.85,"l":2.84,"n":11,"o":2.85,"t":"2026-09-28T15:00:00Z","v":1550,"vw":2.847857},{"c":2.87,"h":2.88,"l":2.84,"n":44,"o":2.84,"t":"2026-09-28T15:15:00Z","v":3012,"vw":2.868636},{"c":2.84,"h":2.9,"l":2.84,"n":32,"o":2.9,"t":"2026-09-28T15:30:00Z","v":3048,"vw":2.8858},{"c":2.9,"h":2.915,"l":2.9,"n":14,"o":2.9015,"t":"2026-09-28T15:45:00Z","v":1391,"vw":2.903},{"c":2.895,"h":2.9,"l":2.87,"n":20,"o":2.87,"t":"2026-09-28T16:00:00Z","v":2029,"vw":2.880278},{"c":2.915,"h":2.915,"l":2.86,"n":56,"o":2.89,"t":"2026-09-28T16:15:00Z","v":4399,"vw":2.888388},{"c":2.88,"h":2.92,"l":2.875,"n":20,"o":2.91,"t":"2026-09-28T16:30:00Z","v":2023,"vw":2.887851},{"c":2.89,"h":2.915,"l":2.86,"n":37,"o":2.9,"t":"2026-09-28T16:45:00Z","v":2758,"vw":2.897045},{"c":2.9,"h":2.91,"l":2.875,"n":14,"o":2.91,"t":"2026-09-28T17:00:00Z","v":1400,"vw":2.884162},{"c":2.9,"h":2.91,"l":2.9,"n":28,"o":2.91,"t":"2026-09-28T17:15:00Z","v":1257,"vw":2.905},{"c":2.87,"h":2.92,"l":2.86,"n":32,"o":2.86,"t":"2026-09-28T17:30:00Z","v":1874,"vw":2.892143},{"c":2.87,"h":2.9,"l":2.87,"n":29,"o":2.895,"t":"2026-09-28T17:45:00Z","v":2030,"vw":2.882059},{"c":2.89,"h":2.92,"l":2.85,"n":26,"o":2.87,"t":"2026-09-28T18:00:00Z","v":2157,"vw":2.884976},{"c":2.8601,"h":2.91,"l":2.8601,"n":28,"o":2.91,"t":"2026-09-28T18:15:00Z","v":2685,"vw":2.867545},{"c":2.86,"h":2.87,"l":2.86,"n":15,"o":2.86,"t":"2026-09-28T18:30:00Z","v":880,"vw":2.863333},{"c":2.84,"h":2.88,"l":2.84,"n":24,"o":2.85,"t":"2026-09-28T18:45:00Z","v":2077,"vw":2.859655},{"c":2.885,"h":2.9,"l":2.84,"n":74,"o":2.84,"t":"2026-09-28T19:00:00Z","v":4444,"vw":2.878447},{"c":2.9,"h":2.91,"l":2.89,"n":44,"o":2.89,"t":"2026-09-28T19:15:00Z","v":3453,"vw":2.8972},{"c":2.88,"h":2.89,"l":2.847,"n":37,"o":2.89,"t":"2026-09-28T19:30:00Z","v":2146,"vw":2.879186},{"c":2.83,"h":2.89,"l":2.83,"n":147,"o":2.875,"t":"2026-09-28T19:45:00Z","v":10991,"vw":2.871132},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-28T20:00:00Z","v":165,"vw":2.89},{"c":2.92,"h":2.92,"l":2.87,"n":21,"o":2.88,"t":"2026-09-29T13:30:00Z","v":2921,"vw":2.888839},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-09-29T13:45:00Z","v":200,"vw":2.92},{"c":2.955,"h":2.98,"l":2.93,"n":23,"o":2.93,"t":"2026-09-29T14:00:00Z","v":2176,"vw":2.954539},{"c":2.965,"h":2.965,"l":2.965,"n":2,"o":2.965,"t":"2026-09-29T14:30:00Z","v":117,"vw":2.965},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-29T14:45:00Z","v":150,"vw":2.96},{"c":2.92,"h":2.965,"l":2.92,"n":51,"o":2.96,"t":"2026-09-29T15:00:00Z","v":6751,"vw":2.950645},{"c":2.935,"h":2.935,"l":2.92,"n":12,"o":2.9201,"t":"2026-09-29T15:15:00Z","v":1955,"vw":2.92708},{"c":2.93,"h":2.945,"l":2.92,"n":26,"o":2.94,"t":"2026-09-29T16:15:00Z","v":2173,"vw":2.937462},{"c":2.94,"h":2.95,"l":2.94,"n":12,"o":2.95,"t":"2026-09-29T16:30:00Z","v":913,"vw":2.947143},{"c":2.93,"h":2.95,"l":2.93,"n":34,"o":2.95,"t":"2026-09-29T16:45:00Z","v":3300,"vw":2.943885},{"c":2.94,"h":2.95,"l":2.94,"n":16,"o":2.94,"t":"2026-09-29T17:00:00Z","v":1351,"vw":2.941864},{"c":2.95,"h":2.96,"l":2.95,"n":14,"o":2.95,"t":"2026-09-29T17:15:00Z","v":1103,"vw":2.955715},{"c":2.95,"h":2.9699,"l":2.95,"n":16,"o":2.9699,"t":"2026-09-29T17:30:00Z","v":6649,"vw":2.966387},{"c":2.91,"h":2.96,"l":2.86,"n":43,"o":2.96,"t":"2026-09-29T17:45:00Z","v":6813,"vw":2.930182},{"c":2.94,"h":2.945,"l":2.94,"n":8,"o":2.94,"t":"2026-09-29T18:00:00Z","v":1125,"vw":2.944024},{"c":2.96,"h":2.96,"l":2.945,"n":38,"o":2.945,"t":"2026-09-29T18:15:00Z","v":4039,"vw":2.952613},{"c":2.965,"h":2.965,"l":2.96,"n":5,"o":2.96,"t":"2026-09-29T18:30:00Z","v":321,"vw":2.961835},{"c":2.9625,"h":2.965,"l":2.96,"n":10,"o":2.965,"t":"2026-09-29T18:45:00Z","v":739,"vw":2.96375},{"c":2.95,"h":2.97,"l":2.95,"n":15,"o":2.97,"t":"2026-09-29T19:00:00Z","v":1508,"vw":2.965636},{"c":2.99,"h":2.99,"l":2.95,"n":84,"o":2.965,"t":"2026-09-29T19:15:00Z","v":12657,"vw":2.972739},{"c":3.03,"h":3.04,"l":2.9,"n":101,"o":2.97,"t":"2026-09-29T19:30:00Z","v":26454,"vw":2.959631},{"c":3.03,"h":3.05,"l":3.03,"n":47,"o":3.03,"t":"2026-09-29T19:45:00Z","v":9260,"vw":3.039464},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-09-29T20:00:00Z","v":453,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":12,"o":3.06,"t":"2026-09-29T20:30:00Z","v":1309,"vw":3.06},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-30T08:00:00Z","v":208,"vw":3.03},{"c":3.05,"h":3.05,"l":2.99,"n":10,"o":2.99,"t":"2026-09-30T13:30:00Z","v":3503,"vw":2.997813},{"c":3.07,"h":3.08,"l":3.05,"n":8,"o":3.05,"t":"2026-09-30T13:45:00Z","v":511,"vw":3.068},{"c":3.1,"h":3.1795,"l":3.0799,"n":45,"o":3.0799,"t":"2026-09-30T14:00:00Z","v":7782,"vw":3.107693},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-09-30T14:15:00Z","v":400,"vw":3.1},{"c":3.105,"h":3.11,"l":3.06,"n":17,"o":3.08,"t":"2026-09-30T14:30:00Z","v":1750,"vw":3.099271},{"c":3.1,"h":3.105,"l":3.1,"n":3,"o":3.105,"t":"2026-09-30T14:45:00Z","v":300,"vw":3.101667},{"c":3.08,"h":3.115,"l":3.08,"n":31,"o":3.115,"t":"2026-09-30T15:15:00Z","v":6031,"vw":3.110604},{"c":3.095,"h":3.1,"l":3.095,"n":6,"o":3.1,"t":"2026-09-30T15:30:00Z","v":405,"vw":3.09875},{"c":3.06,"h":3.09,"l":3.06,"n":8,"o":3.09,"t":"2026-09-30T15:45:00Z","v":441,"vw":3.076667},{"c":3.08,"h":3.085,"l":3.08,"n":3,"o":3.085,"t":"2026-09-30T16:30:00Z","v":204,"vw":3.0825},{"c":3.08,"h":3.08,"l":3.08,"n":8,"o":3.08,"t":"2026-09-30T16:45:00Z","v":526,"vw":3.08},{"c":3.08,"h":3.08,"l":3.07,"n":20,"o":3.08,"t":"2026-09-30T17:00:00Z","v":2759,"vw":3.074339},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-09-30T17:15:00Z","v":299,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-30T17:30:00Z","v":100,"vw":3.08},{"c":3.065,"h":3.07,"l":3.065,"n":13,"o":3.07,"t":"2026-09-30T17:45:00Z","v":860,"vw":3.069286},{"c":3.08,"h":3.08,"l":3.05,"n":6,"o":3.05,"t":"2026-09-30T18:00:00Z","v":1331,"vw":3.056923},{"c":3.05,"h":3.08,"l":3.05,"n":9,"o":3.08,"t":"2026-09-30T18:15:00Z","v":459,"vw":3.07},{"c":3.06,"h":3.065,"l":3.06,"n":4,"o":3.065,"t":"2026-09-30T19:00:00Z","v":314,"vw":3.061667},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-30T19:15:00Z","v":200,"vw":3.06},{"c":3.05,"h":3.06,"l":3.05,"n":2,"o":3.06,"t":"2026-09-30T19:30:00Z","v":200,"vw":3.055},{"c":3.07,"h":3.08,"l":3.05,"n":51,"o":3.065,"t":"2026-09-30T19:45:00Z","v":2758,"vw":3.063376},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-09-30T20:00:00Z","v":346,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-01T13:00:00Z","v":100,"vw":3.07},{"c":3.14,"h":3.1994,"l":3.01,"n":53,"o":3.01,"t":"2026-10-01T13:30:00Z","v":16393,"vw":3.101085},{"c":3.13,"h":3.13,"l":3.125,"n":8,"o":3.125,"t":"2026-10-01T13:45:00Z","v":517,"vw":3.128268},{"c":3.0301,"h":3.1899,"l":3.0301,"n":9,"o":3.13,"t":"2026-10-01T14:00:00Z","v":1266,"vw":3.159064},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-01T14:30:00Z","v":107,"vw":3.11},{"c":3.13,"h":3.13,"l":3.13,"n":14,"o":3.13,"t":"2026-10-01T15:15:00Z","v":725,"vw":3.13},{"c":3.1673,"h":3.1673,"l":3.13,"n":7,"o":3.13,"t":"2026-10-01T15:30:00Z","v":1786,"vw":3.162792},{"c":3.16,"h":3.16,"l":3.16,"n":6,"o":3.16,"t":"2026-10-01T15:45:00Z","v":318,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":10,"o":3.16,"t":"2026-10-01T16:00:00Z","v":244,"vw":3.16},{"c":3.18,"h":3.18,"l":3.0301,"n":33,"o":3.0301,"t":"2026-10-01T16:15:00Z","v":2383,"vw":3.164411},{"c":3.1948,"h":3.1948,"l":3.17,"n":13,"o":3.18,"t":"2026-10-01T16:30:00Z","v":1247,"vw":3.175809},{"c":3.155,"h":3.19,"l":3.155,"n":26,"o":3.19,"t":"2026-10-01T16:45:00Z","v":1204,"vw":3.169444},{"c":3.18,"h":3.185,"l":3.18,"n":15,"o":3.185,"t":"2026-10-01T18:00:00Z","v":839,"vw":3.180716},{"c":3.18,"h":3.18,"l":3.175,"n":22,"o":3.18,"t":"2026-10-01T18:15:00Z","v":2343,"vw":3.179552},{"c":3.19,"h":3.19,"l":3.19,"n":10,"o":3.19,"t":"2026-10-01T18:45:00Z","v":431,"vw":3.19},{"c":3.21,"h":3.21,"l":3.19,"n":32,"o":3.19,"t":"2026-10-01T19:00:00Z","v":4703,"vw":3.199748},{"c":3.21,"h":3.21,"l":3.21,"n":6,"o":3.21,"t":"2026-10-01T19:15:00Z","v":267,"vw":3.21},{"c":3.21,"h":3.22,"l":3.21,"n":4,"o":3.22,"t":"2026-10-01T19:30:00Z","v":1096,"vw":3.219083},{"c":3.15,"h":3.2,"l":3.105,"n":29,"o":3.19,"t":"2026-10-01T19:45:00Z","v":1190,"vw":3.167665},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-01T20:00:00Z","v":950,"vw":3.14},{"c":3.16,"h":3.16,"l":3.16,"n":8,"o":3.16,"t":"2026-10-02T13:30:00Z","v":3249,"vw":3.16},{"c":3.24,"h":3.24,"l":3.195,"n":37,"o":3.21,"t":"2026-10-02T13:45:00Z","v":11380,"vw":3.215944},{"c":3.25,"h":3.25,"l":3.24,"n":9,"o":3.24,"t":"2026-10-02T14:00:00Z","v":769,"vw":3.245352},{"c":3.3,"h":3.31,"l":3.26,"n":34,"o":3.27,"t":"2026-10-02T14:15:00Z","v":20816,"vw":3.287166},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-02T14:30:00Z","v":200,"vw":3.3},{"c":3.28,"h":3.28,"l":3.28,"n":4,"o":3.28,"t":"2026-10-02T14:45:00Z","v":313,"vw":3.28},{"c":3.39,"h":3.39,"l":3.25,"n":67,"o":3.27,"t":"2026-10-02T15:00:00Z","v":14837,"vw":3.325846},{"c":3.3,"h":3.4,"l":3.3,"n":23,"o":3.4,"t":"2026-10-02T15:15:00Z","v":41699,"vw":3.39845},{"c":3.45,"h":3.45,"l":3.35,"n":49,"o":3.35,"t":"2026-10-02T16:00:00Z","v":14798,"vw":3.414597},{"c":3.38,"h":3.44,"l":3.375,"n":6,"o":3.44,"t":"2026-10-02T16:15:00Z","v":747,"vw":3.384459},{"c":3.3,"h":3.4,"l":3.28,"n":9,"o":3.4,"t":"2026-10-02T16:30:00Z","v":9199,"vw":3.334857},{"c":3.26,"h":3.3,"l":3.25,"n":20,"o":3.3,"t":"2026-10-02T16:45:00Z","v":3410,"vw":3.297353},{"c":3.3,"h":3.33,"l":3.3,"n":4,"o":3.33,"t":"2026-10-02T17:00:00Z","v":450,"vw":3.323333},{"c":3.29,"h":3.3,"l":3.29,"n":2,"o":3.3,"t":"2026-10-02T17:15:00Z","v":200,"vw":3.295},{"c":3.26,"h":3.29,"l":3.26,"n":6,"o":3.29,"t":"2026-10-02T17:30:00Z","v":600,"vw":3.273559},{"c":3.2645,"h":3.2645,"l":3.2645,"n":2,"o":3.2645,"t":"2026-10-02T18:00:00Z","v":142,"vw":3.2645},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-10-02T18:30:00Z","v":673,"vw":3.26},{"c":3.275,"h":3.275,"l":3.275,"n":2,"o":3.275,"t":"2026-10-02T18:45:00Z","v":310,"vw":3.275},{"c":3.27,"h":3.27,"l":3.27,"n":14,"o":3.27,"t":"2026-10-02T19:00:00Z","v":1325,"vw":3.27},{"c":3.23,"h":3.24,"l":3.2,"n":76,"o":3.23,"t":"2026-10-02T19:45:00Z","v":5453,"vw":3.218924},{"c":3.21,"h":3.21,"l":3.21,"n":5,"o":3.21,"t":"2026-10-02T20:00:00Z","v":583,"vw":3.21},{"c":3.41,"h":3.41,"l":3.41,"n":27,"o":3.41,"t":"2026-10-02T22:45:00Z","v":400,"vw":3.41},{"c":3.31,"h":3.32,"l":3.31,"n":4,"o":3.32,"t":"2026-10-05T11:45:00Z","v":234,"vw":3.315},{"c":3.35,"h":3.4,"l":3.3,"n":57,"o":3.32,"t":"2026-10-05T12:00:00Z","v":5736,"vw":3.392824},{"c":3.45,"h":3.51,"l":3.41,"n":17,"o":3.51,"t":"2026-10-05T12:15:00Z","v":1471,"vw":3.451667},{"c":3.52,"h":3.52,"l":3.52,"n":4,"o":3.52,"t":"2026-10-05T13:00:00Z","v":2300,"vw":3.52},{"c":3.3,"h":3.52,"l":3.29,"n":30,"o":3.52,"t":"2026-10-05T13:15:00Z","v":5259,"vw":3.346333},{"c":3.41,"h":3.415,"l":3.325,"n":60,"o":3.4,"t":"2026-10-05T13:30:00Z","v":19376,"vw":3.399058},{"c":3.2732,"h":3.4,"l":3.2732,"n":18,"o":3.4,"t":"2026-10-05T13:45:00Z","v":715,"vw":3.365995},{"c":3.42,"h":3.45,"l":3.4,"n":27,"o":3.4,"t":"2026-10-05T14:00:00Z","v":8204,"vw":3.434564},{"c":3.42,"h":3.45,"l":3.42,"n":20,"o":3.42,"t":"2026-10-05T14:15:00Z","v":2527,"vw":3.432103},{"c":3.3,"h":3.42,"l":3.2119,"n":88,"o":3.42,"t":"2026-10-05T14:30:00Z","v":11221,"vw":3.312816},{"c":3.29,"h":3.3,"l":3.25,"n":11,"o":3.3,"t":"2026-10-05T14:45:00Z","v":628,"vw":3.283323},{"c":3.27,"h":3.29,"l":3.27,"n":11,"o":3.29,"t":"2026-10-05T15:00:00Z","v":1079,"vw":3.2815},{"c":3.27,"h":3.27,"l":3.27,"n":4,"o":3.27,"t":"2026-10-05T15:15:00Z","v":400,"vw":3.27},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-10-05T15:30:00Z","v":200,"vw":3.27},{"c":3.23,"h":3.25,"l":3.23,"n":15,"o":3.25,"t":"2026-10-05T15:45:00Z","v":2571,"vw":3.236904},{"c":3.235,"h":3.235,"l":3.23,"n":5,"o":3.23,"t":"2026-10-05T16:00:00Z","v":996,"vw":3.233821},{"c":3.2246,"h":3.23,"l":3.2246,"n":4,"o":3.23,"t":"2026-10-05T16:15:00Z","v":365,"vw":3.226156},{"c":3.23,"h":3.23,"l":3.23,"n":7,"o":3.23,"t":"2026-10-05T16:30:00Z","v":713,"vw":3.23},{"c":3.22,"h":3.235,"l":3.22,"n":16,"o":3.235,"t":"2026-10-05T17:00:00Z","v":1548,"vw":3.224103},{"c":3.21,"h":3.22,"l":3.21,"n":3,"o":3.22,"t":"2026-10-05T17:15:00Z","v":400,"vw":3.21375},{"c":3.19,"h":3.21,"l":3.19,"n":15,"o":3.21,"t":"2026-10-05T17:30:00Z","v":974,"vw":3.195},{"c":3.19,"h":3.2,"l":3.19,"n":14,"o":3.19,"t":"2026-10-05T18:00:00Z","v":1188,"vw":3.195269},{"c":3.19,"h":3.19,"l":3.175,"n":8,"o":3.175,"t":"2026-10-05T18:15:00Z","v":489,"vw":3.185},{"c":3.18,"h":3.185,"l":3.18,"n":8,"o":3.185,"t":"2026-10-05T18:30:00Z","v":367,"vw":3.181667},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-10-05T18:45:00Z","v":123,"vw":3.18},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-10-05T19:00:00Z","v":381,"vw":3.19},{"c":3.165,"h":3.19,"l":3.16,"n":12,"o":3.19,"t":"2026-10-05T19:30:00Z","v":725,"vw":3.174854},{"c":3.19,"h":3.19,"l":3.16,"n":34,"o":3.16,"t":"2026-10-05T19:45:00Z","v":2561,"vw":3.178124},{"c":3.18,"h":3.18,"l":3.18,"n":4,"o":3.18,"t":"2026-10-05T20:00:00Z","v":1293,"vw":3.18},{"c":3.6697,"h":3.67,"l":3.27,"n":25,"o":3.67,"t":"2026-10-06T08:00:00Z","v":942,"vw":3.579307},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-10-06T08:30:00Z","v":169,"vw":3.19},{"c":3.4418,"h":3.4418,"l":3.4418,"n":1,"o":3.4418,"t":"2026-10-06T11:15:00Z","v":300,"vw":3.4418},{"c":3.19,"h":3.3382,"l":3.19,"n":26,"o":3.24,"t":"2026-10-06T13:30:00Z","v":2540,"vw":3.268646},{"c":3.21,"h":3.2158,"l":3.19,"n":43,"o":3.2,"t":"2026-10-06T13:45:00Z","v":1322,"vw":3.209913},{"c":3.1901,"h":3.26,"l":3.19,"n":15,"o":3.26,"t":"2026-10-06T14:00:00Z","v":956,"vw":3.22111},{"c":3.2,"h":3.2089,"l":3.2,"n":2,"o":3.2089,"t":"2026-10-06T14:30:00Z","v":500,"vw":3.20534},{"c":3.19,"h":3.2,"l":3.19,"n":12,"o":3.2,"t":"2026-10-06T14:45:00Z","v":685,"vw":3.195},{"c":3.15,"h":3.19,"l":3.15,"n":19,"o":3.19,"t":"2026-10-06T15:00:00Z","v":14681,"vw":3.185546},{"c":3.15,"h":3.17,"l":3.15,"n":32,"o":3.15,"t":"2026-10-06T15:30:00Z","v":2193,"vw":3.153542},{"c":3.07,"h":3.15,"l":3.07,"n":53,"o":3.15,"t":"2026-10-06T15:45:00Z","v":31535,"vw":3.116729},{"c":3.11,"h":3.11,"l":3.07,"n":9,"o":3.11,"t":"2026-10-06T16:00:00Z","v":8662,"vw":3.109535},{"c":3.11,"h":3.15,"l":3.11,"n":21,"o":3.13,"t":"2026-10-06T16:15:00Z","v":1391,"vw":3.140698},{"c":3.1117,"h":3.1117,"l":3.1,"n":27,"o":3.11,"t":"2026-10-06T17:00:00Z","v":7920,"vw":3.108974},{"c":3.13,"h":3.1361,"l":3.13,"n":7,"o":3.1361,"t":"2026-10-06T17:30:00Z","v":380,"vw":3.13305},{"c":3.15,"h":3.15,"l":3.13,"n":15,"o":3.13,"t":"2026-10-06T17:45:00Z","v":2389,"vw":3.147391},{"c":3.15,"h":3.17,"l":3.15,"n":25,"o":3.17,"t":"2026-10-06T18:00:00Z","v":2712,"vw":3.1525},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-06T18:15:00Z","v":1100,"vw":3.15},{"c":3.15,"h":3.17,"l":3.15,"n":58,"o":3.17,"t":"2026-10-06T18:30:00Z","v":5812,"vw":3.154002},{"c":3.15,"h":3.15,"l":3.15,"n":38,"o":3.15,"t":"2026-10-06T18:45:00Z","v":3539,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":9,"o":3.15,"t":"2026-10-06T19:00:00Z","v":900,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-06T19:15:00Z","v":626,"vw":3.15},{"c":3.14,"h":3.14,"l":3.13,"n":19,"o":3.13,"t":"2026-10-06T19:30:00Z","v":1084,"vw":3.1375},{"c":3.18,"h":3.18,"l":3.14,"n":36,"o":3.15,"t":"2026-10-06T19:45:00Z","v":2296,"vw":3.153781},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-10-06T20:00:00Z","v":477,"vw":3.16},{"c":3.21,"h":3.21,"l":3.09,"n":2,"o":3.09,"t":"2026-10-06T20:30:00Z","v":300,"vw":3.17},{"c":3.2,"h":3.2,"l":3.2,"n":25,"o":3.2,"t":"2026-10-07T13:30:00Z","v":3957,"vw":3.2},{"c":3.13,"h":3.2,"l":3.13,"n":9,"o":3.2,"t":"2026-10-07T13:45:00Z","v":814,"vw":3.149804},{"c":3.11,"h":3.13,"l":3.08,"n":372,"o":3.13,"t":"2026-10-07T14:00:00Z","v":8733,"vw":3.115878},{"c":3.0893,"h":3.135,"l":3.085,"n":115,"o":3.115,"t":"2026-10-07T14:15:00Z","v":14092,"vw":3.108148},{"c":3.09,"h":3.09,"l":3.09,"n":7,"o":3.09,"t":"2026-10-07T14:30:00Z","v":413,"vw":3.09},{"c":3.1,"h":3.115,"l":3.1,"n":7,"o":3.115,"t":"2026-10-07T14:45:00Z","v":630,"vw":3.1075},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-07T15:00:00Z","v":102,"vw":3.1},{"c":3.11,"h":3.13,"l":3.11,"n":18,"o":3.13,"t":"2026-10-07T15:15:00Z","v":1853,"vw":3.114444},{"c":3.11,"h":3.11,"l":3.11,"n":9,"o":3.11,"t":"2026-10-07T15:30:00Z","v":1991,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-07T15:45:00Z","v":108,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-07T16:00:00Z","v":118,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":325,"o":3.11,"t":"2026-10-07T16:45:00Z","v":1364,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-07T17:00:00Z","v":241,"vw":3.11},{"c":3.11,"h":3.11,"l":3.1,"n":26,"o":3.11,"t":"2026-10-07T17:15:00Z","v":2053,"vw":3.109411},{"c":3.11,"h":3.11,"l":3.11,"n":17,"o":3.11,"t":"2026-10-07T18:00:00Z","v":1135,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":12,"o":3.11,"t":"2026-10-07T18:15:00Z","v":1119,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":218,"o":3.11,"t":"2026-10-07T18:30:00Z","v":1356,"vw":3.11},{"c":3.1136,"h":3.1136,"l":3.1136,"n":2,"o":3.1136,"t":"2026-10-07T18:45:00Z","v":202,"vw":3.1136},{"c":3.11,"h":3.142,"l":3.11,"n":230,"o":3.12,"t":"2026-10-07T19:15:00Z","v":23415,"vw":3.118797},{"c":3.11,"h":3.12,"l":3.11,"n":8,"o":3.12,"t":"2026-10-07T19:30:00Z","v":587,"vw":3.1125},{"c":3.14,"h":3.14,"l":3.08,"n":130,"o":3.11,"t":"2026-10-07T19:45:00Z","v":10652,"vw":3.10676},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-07T20:00:00Z","v":2610,"vw":3.12},{"c":3.08,"h":3.12,"l":3.08,"n":8,"o":3.12,"t":"2026-10-08T13:30:00Z","v":330,"vw":3.107692},{"c":3.13,"h":3.135,"l":3.13,"n":6,"o":3.135,"t":"2026-10-08T13:45:00Z","v":6305,"vw":3.134762},{"c":3.12,"h":3.13,"l":3.12,"n":14,"o":3.13,"t":"2026-10-08T14:15:00Z","v":3560,"vw":3.129389},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-08T14:45:00Z","v":492,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-10-08T15:00:00Z","v":500,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-08T15:15:00Z","v":300,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-08T15:30:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-08T15:45:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-08T16:00:00Z","v":317,"vw":3.12},{"c":3.05,"h":3.12,"l":3.05,"n":50,"o":3.12,"t":"2026-10-08T16:15:00Z","v":15692,"vw":3.062719},{"c":3.05,"h":3.07,"l":3.05,"n":42,"o":3.05,"t":"2026-10-08T16:30:00Z","v":5064,"vw":3.052553},{"c":3.05,"h":3.11,"l":3.03,"n":128,"o":3.05,"t":"2026-10-08T17:00:00Z","v":8990,"vw":3.065719},{"c":3.06,"h":3.06,"l":3.05,"n":27,"o":3.05,"t":"2026-10-08T17:15:00Z","v":700,"vw":3.055},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-10-08T17:45:00Z","v":503,"vw":3.06},{"c":3.09,"h":3.09,"l":3.0699,"n":33,"o":3.0699,"t":"2026-10-08T18:30:00Z","v":2991,"vw":3.079746},{"c":3.11,"h":3.11,"l":3.09,"n":12,"o":3.09,"t":"2026-10-08T18:45:00Z","v":900,"vw":3.106667},{"c":3.1,"h":3.11,"l":3.1,"n":7,"o":3.11,"t":"2026-10-08T19:00:00Z","v":613,"vw":3.104},{"c":3.05,"h":3.08,"l":3.05,"n":49,"o":3.08,"t":"2026-10-08T19:30:00Z","v":15047,"vw":3.052007},{"c":3.05,"h":3.09,"l":3.04,"n":62,"o":3.05,"t":"2026-10-08T19:45:00Z","v":10336,"vw":3.048589},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-10-08T20:00:00Z","v":677,"vw":3.06},{"c":3.125,"h":3.13,"l":3.12,"n":33,"o":3.12,"t":"2026-10-09T13:30:00Z","v":5134,"vw":3.120439},{"c":3.12,"h":3.12,"l":3.12,"n":76,"o":3.12,"t":"2026-10-09T13:45:00Z","v":396,"vw":3.12},{"c":3.12,"h":3.12,"l":3.11,"n":6,"o":3.11,"t":"2026-10-09T14:00:00Z","v":2496,"vw":3.111304},{"c":3.07,"h":3.105,"l":3.07,"n":138,"o":3.105,"t":"2026-10-09T14:15:00Z","v":4857,"vw":3.078318},{"c":3.0401,"h":3.06,"l":3.0401,"n":16,"o":3.06,"t":"2026-10-09T14:30:00Z","v":1499,"vw":3.048001},{"c":3.05,"h":3.0699,"l":3.05,"n":39,"o":3.06,"t":"2026-10-09T14:45:00Z","v":886,"vw":3.05652},{"c":3.07,"h":3.1,"l":3.06,"n":269,"o":3.06,"t":"2026-10-09T15:00:00Z","v":22578,"vw":3.073271},{"c":3.07,"h":3.07,"l":3.07,"n":48,"o":3.07,"t":"2026-10-09T15:15:00Z","v":1004,"vw":3.07},{"c":3.13,"h":3.13,"l":3.12,"n":10,"o":3.12,"t":"2026-10-09T16:00:00Z","v":1970,"vw":3.128936},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-09T16:15:00Z","v":320,"vw":3.12},{"c":3.12,"h":3.14,"l":3.11,"n":94,"o":3.13,"t":"2026-10-09T16:30:00Z","v":12958,"vw":3.121116},{"c":3.17,"h":3.17,"l":3.12,"n":31,"o":3.12,"t":"2026-10-09T17:00:00Z","v":15431,"vw":3.122038},{"c":3.09,"h":3.12,"l":3.09,"n":37,"o":3.12,"t":"2026-10-09T17:15:00Z","v":2385,"vw":3.096052},{"c":3.1,"h":3.125,"l":3.08,"n":68,"o":3.09,"t":"2026-10-09T17:30:00Z","v":13589,"vw":3.101386},{"c":3.1,"h":3.1,"l":3.1,"n":10,"o":3.1,"t":"2026-10-09T17:45:00Z","v":606,"vw":3.1},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-10-09T18:15:00Z","v":311,"vw":3.08},{"c":3.1,"h":3.11,"l":3.1,"n":6,"o":3.11,"t":"2026-10-09T18:45:00Z","v":528,"vw":3.102368},{"c":3.13,"h":3.13,"l":3.05,"n":31,"o":3.09,"t":"2026-10-09T19:00:00Z","v":3167,"vw":3.076488},{"c":3.095,"h":3.095,"l":3.08,"n":11,"o":3.08,"t":"2026-10-09T19:15:00Z","v":1070,"vw":3.090727},{"c":3.1,"h":3.1,"l":3.06,"n":13,"o":3.07,"t":"2026-10-09T19:30:00Z","v":1172,"vw":3.07189},{"c":3.1,"h":3.1,"l":3.08,"n":23,"o":3.09,"t":"2026-10-09T19:45:00Z","v":1546,"vw":3.09737},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-09T20:00:00Z","v":756,"vw":3.09},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-10-12T08:00:00Z","v":201,"vw":3.15},{"c":3.15,"h":3.16,"l":3.15,"n":2,"o":3.16,"t":"2026-10-12T10:00:00Z","v":209,"vw":3.154785},{"c":3.24,"h":3.275,"l":3.15,"n":45,"o":3.15,"t":"2026-10-12T13:30:00Z","v":5580,"vw":3.215083},{"c":3.23,"h":3.24,"l":3.23,"n":20,"o":3.24,"t":"2026-10-12T13:45:00Z","v":691,"vw":3.236},{"c":3.23,"h":3.23,"l":3.23,"n":10,"o":3.23,"t":"2026-10-12T14:00:00Z","v":318,"vw":3.23},{"c":3.1272,"h":3.22,"l":3.1272,"n":13,"o":3.22,"t":"2026-10-12T14:15:00Z","v":875,"vw":3.170313},{"c":3.22,"h":3.22,"l":3.22,"n":16,"o":3.22,"t":"2026-10-12T14:45:00Z","v":1326,"vw":3.22},{"c":3.21,"h":3.22,"l":3.21,"n":10,"o":3.21,"t":"2026-10-12T15:00:00Z","v":1625,"vw":3.213125},{"c":3.18,"h":3.21,"l":3.18,"n":57,"o":3.205,"t":"2026-10-12T15:15:00Z","v":4028,"vw":3.200611},{"c":3.12,"h":3.18,"l":3.1,"n":57,"o":3.18,"t":"2026-10-12T15:30:00Z","v":28077,"vw":3.12216},{"c":3.15,"h":3.15,"l":3.1,"n":27,"o":3.1,"t":"2026-10-12T15:45:00Z","v":2746,"vw":3.132903},{"c":3.155,"h":3.2217,"l":3.14,"n":40,"o":3.14,"t":"2026-10-12T16:00:00Z","v":1869,"vw":3.158028},{"c":3.15,"h":3.15,"l":3.15,"n":29,"o":3.15,"t":"2026-10-12T16:15:00Z","v":703,"vw":3.15},{"c":3.14,"h":3.16,"l":3.14,"n":107,"o":3.16,"t":"2026-10-12T17:00:00Z","v":1241,"vw":3.156429},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-12T17:15:00Z","v":201,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-10-12T17:30:00Z","v":103,"vw":3.14},{"c":3.145,"h":3.15,"l":3.145,"n":44,"o":3.15,"t":"2026-10-12T17:45:00Z","v":547,"vw":3.148333},{"c":3.14,"h":3.15,"l":3.14,"n":179,"o":3.15,"t":"2026-10-12T18:00:00Z","v":1017,"vw":3.147143},{"c":3.14,"h":3.15,"l":3.14,"n":22,"o":3.15,"t":"2026-10-12T18:45:00Z","v":1878,"vw":3.14375},{"c":3.13,"h":3.14,"l":3.13,"n":11,"o":3.14,"t":"2026-10-12T19:00:00Z","v":1254,"vw":3.130962},{"c":3.11,"h":3.125,"l":3.11,"n":13,"o":3.125,"t":"2026-10-12T19:15:00Z","v":368,"vw":3.115703},{"c":3.14,"h":3.14,"l":3.125,"n":18,"o":3.125,"t":"2026-10-12T19:30:00Z","v":2134,"vw":3.133899},{"c":3.1,"h":3.14,"l":3.1,"n":115,"o":3.12,"t":"2026-10-12T19:45:00Z","v":7622,"vw":3.134954},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-10-12T20:00:00Z","v":577,"vw":3.11},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-12T23:00:00Z","v":160,"vw":3.16},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-13T12:30:00Z","v":500,"vw":3.12},{"c":3.15,"h":3.215,"l":3.12,"n":23,"o":3.12,"t":"2026-10-13T13:30:00Z","v":2447,"vw":3.169432},{"c":3.17,"h":3.195,"l":3.155,"n":34,"o":3.19,"t":"2026-10-13T13:45:00Z","v":2778,"vw":3.183095},{"c":3.18,"h":3.18,"l":3.17,"n":7,"o":3.17,"t":"2026-10-13T14:00:00Z","v":605,"vw":3.17624},{"c":3.18,"h":3.18,"l":3.17,"n":26,"o":3.17,"t":"2026-10-13T14:15:00Z","v":1630,"vw":3.177},{"c":3.18,"h":3.18,"l":3.18,"n":11,"o":3.18,"t":"2026-10-13T14:30:00Z","v":512,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":14,"o":3.18,"t":"2026-10-13T14:45:00Z","v":602,"vw":3.18},{"c":3.15,"h":3.17,"l":3.15,"n":21,"o":3.15,"t":"2026-10-13T15:00:00Z","v":16116,"vw":3.15243},{"c":3.16,"h":3.1887,"l":3.16,"n":8,"o":3.1887,"t":"2026-10-13T15:15:00Z","v":867,"vw":3.180684},{"c":3.17,"h":3.17,"l":3.16,"n":17,"o":3.17,"t":"2026-10-13T15:30:00Z","v":1213,"vw":3.169013},{"c":3.15,"h":3.165,"l":3.15,"n":8,"o":3.165,"t":"2026-10-13T15:45:00Z","v":521,"vw":3.153632},{"c":3.1301,"h":3.15,"l":3.1301,"n":5,"o":3.15,"t":"2026-10-13T16:00:00Z","v":1627,"vw":3.132668},{"c":3.16,"h":3.16,"l":3.145,"n":12,"o":3.15,"t":"2026-10-13T16:30:00Z","v":788,"vw":3.150714},{"c":3.15,"h":3.155,"l":3.15,"n":4,"o":3.15,"t":"2026-10-13T16:45:00Z","v":393,"vw":3.152449},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-10-13T17:00:00Z","v":250,"vw":3.15},{"c":3.11,"h":3.15,"l":3.11,"n":29,"o":3.15,"t":"2026-10-13T17:15:00Z","v":2055,"vw":3.121166},{"c":3.105,"h":3.105,"l":3.1,"n":14,"o":3.1,"t":"2026-10-13T17:30:00Z","v":551,"vw":3.10289},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-10-13T17:45:00Z","v":220,"vw":3.1},{"c":3.11,"h":3.115,"l":3.11,"n":9,"o":3.115,"t":"2026-10-13T18:00:00Z","v":1203,"vw":3.113333},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-10-13T18:15:00Z","v":220,"vw":3.11},{"c":3.1371,"h":3.1371,"l":3.12,"n":12,"o":3.13,"t":"2026-10-13T18:30:00Z","v":2611,"vw":3.133425},{"c":3.11,"h":3.13,"l":3.11,"n":70,"o":3.13,"t":"2026-10-13T18:45:00Z","v":6080,"vw":3.111673},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-13T19:00:00Z","v":200,"vw":3.11},{"c":3.11,"h":3.13,"l":3.11,"n":28,"o":3.12,"t":"2026-10-13T19:15:00Z","v":1074,"vw":3.116606},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-10-13T19:30:00Z","v":245,"vw":3.11},{"c":3.09,"h":3.11,"l":3.08,"n":80,"o":3.1,"t":"2026-10-13T19:45:00Z","v":5046,"vw":3.103827},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-10-13T20:00:00Z","v":2487,"vw":3.09},{"c":3.06,"h":3.0842,"l":3.06,"n":18,"o":3.0842,"t":"2026-10-13T22:30:00Z","v":3000,"vw":3.068302},{"c":3.11,"h":3.13,"l":3.1,"n":27,"o":3.1,"t":"2026-10-14T13:30:00Z","v":2755,"vw":3.10986},{"c":3.15,"h":3.17,"l":3.11,"n":15,"o":3.12,"t":"2026-10-14T13:45:00Z","v":1556,"vw":3.143},{"c":3.1699,"h":3.17,"l":3.13,"n":20,"o":3.13,"t":"2026-10-14T14:00:00Z","v":9935,"vw":3.151387},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-14T14:15:00Z","v":310,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-10-14T14:30:00Z","v":360,"vw":3.12},{"c":3.115,"h":3.12,"l":3.115,"n":5,"o":3.12,"t":"2026-10-14T14:45:00Z","v":369,"vw":3.118333},{"c":3.09,"h":3.11,"l":3.09,"n":16,"o":3.11,"t":"2026-10-14T15:00:00Z","v":978,"vw":3.101212},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-14T15:45:00Z","v":200,"vw":3.09},{"c":3.0901,"h":3.0901,"l":3.09,"n":3,"o":3.09,"t":"2026-10-14T16:00:00Z","v":5400,"vw":3.09007},{"c":3.07,"h":3.09,"l":3.07,"n":14,"o":3.09,"t":"2026-10-14T16:15:00Z","v":1457,"vw":3.086923},{"c":3.08,"h":3.08,"l":3.07,"n":11,"o":3.07,"t":"2026-10-14T16:45:00Z","v":902,"vw":3.077143},{"c":3.09,"h":3.09,"l":3.08,"n":11,"o":3.081,"t":"2026-10-14T17:45:00Z","v":5704,"vw":3.080264},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-10-14T18:00:00Z","v":103,"vw":3.075},{"c":3.06,"h":3.07,"l":3.06,"n":10,"o":3.07,"t":"2026-10-14T18:15:00Z","v":4953,"vw":3.06082},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-14T18:45:00Z","v":152,"vw":3.06},{"c":3.07,"h":3.07,"l":3.06,"n":7,"o":3.06,"t":"2026-10-14T19:00:00Z","v":1202,"vw":3.069153},{"c":3.05,"h":3.0537,"l":3.05,"n":11,"o":3.0537,"t":"2026-10-14T19:30:00Z","v":2468,"vw":3.052483},{"c":3.08,"h":3.08,"l":3.07,"n":92,"o":3.07,"t":"2026-10-14T19:45:00Z","v":3397,"vw":3.072969},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-10-14T20:00:00Z","v":1037,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-10-15T13:15:00Z","v":101,"vw":3.06},{"c":3.1,"h":3.22,"l":3.1,"n":110,"o":3.1,"t":"2026-10-15T13:30:00Z","v":6566,"vw":3.117098},{"c":3.05,"h":3.09,"l":3.05,"n":9,"o":3.09,"t":"2026-10-15T13:45:00Z","v":1569,"vw":3.06996},{"c":3.06,"h":3.1,"l":3.06,"n":318,"o":3.1,"t":"2026-10-15T14:00:00Z","v":1784,"vw":3.093096},{"c":3.06,"h":3.1,"l":3.06,"n":55,"o":3.07,"t":"2026-10-15T14:15:00Z","v":5022,"vw":3.068629},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-10-15T14:30:00Z","v":308,"vw":3.06},{"c":3.1,"h":3.12,"l":3.06,"n":74,"o":3.0601,"t":"2026-10-15T14:45:00Z","v":18391,"vw":3.08665},{"c":3.1,"h":3.1,"l":3.1,"n":163,"o":3.1,"t":"2026-10-15T15:00:00Z","v":14934,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-10-15T15:15:00Z","v":208,"vw":3.1},{"c":3.13,"h":3.135,"l":3.1,"n":5,"o":3.1,"t":"2026-10-15T15:30:00Z","v":364,"vw":3.121667},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-10-15T15:45:00Z","v":301,"vw":3.13},{"c":3.1,"h":3.13,"l":3.1,"n":9,"o":3.13,"t":"2026-10-15T16:00:00Z","v":408,"vw":3.1075},{"c":3.1,"h":3.115,"l":3.1,"n":30,"o":3.1,"t":"2026-10-15T16:15:00Z","v":8076,"vw":3.101235},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-15T16:30:00Z","v":200,"vw":3.1},{"c":3.1,"h":3.12,"l":3.1,"n":31,"o":3.1,"t":"2026-10-15T16:45:00Z","v":10948,"vw":3.100741},{"c":3.1,"h":3.115,"l":3.1,"n":10,"o":3.1,"t":"2026-10-15T17:00:00Z","v":749,"vw":3.105},{"c":3.09,"h":3.11,"l":3.09,"n":32,"o":3.11,"t":"2026-10-15T17:15:00Z","v":3851,"vw":3.100572},{"c":3.07,"h":3.09,"l":3.07,"n":10,"o":3.09,"t":"2026-10-15T17:45:00Z","v":456,"vw":3.085},{"c":3.07,"h":3.07,"l":3.06,"n":11,"o":3.06,"t":"2026-10-15T18:00:00Z","v":402,"vw":3.063333},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-10-15T18:15:00Z","v":1505,"vw":3.075},{"c":3.07,"h":3.07,"l":3.07,"n":14,"o":3.07,"t":"2026-10-15T18:30:00Z","v":814,"vw":3.07},{"c":3.09,"h":3.09,"l":3.05,"n":23,"o":3.07,"t":"2026-10-15T18:45:00Z","v":2641,"vw":3.062371},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-15T19:00:00Z","v":100,"vw":3.09},{"c":3.07,"h":3.07,"l":3.045,"n":155,"o":3.07,"t":"2026-10-15T19:45:00Z","v":5391,"vw":3.056606},{"c":3.03,"h":3.03,"l":3.03,"n":4,"o":3.03,"t":"2026-10-15T20:00:00Z","v":1054,"vw":3.03},{"c":3.07,"h":3.07,"l":3.03,"n":12,"o":3.03,"t":"2026-10-16T13:30:00Z","v":3816,"vw":3.036464},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-10-16T13:45:00Z","v":153,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":13,"o":3.07,"t":"2026-10-16T14:15:00Z","v":950,"vw":3.07},{"c":3.0688,"h":3.07,"l":3.0688,"n":2,"o":3.07,"t":"2026-10-16T14:30:00Z","v":262,"vw":3.069258},{"c":3.05,"h":3.06,"l":3.05,"n":14,"o":3.06,"t":"2026-10-16T14:45:00Z","v":5638,"vw":3.059816},{"c":3.04,"h":3.045,"l":3.04,"n":7,"o":3.045,"t":"2026-10-16T15:00:00Z","v":560,"vw":3.041},{"c":3.03,"h":3.03,"l":3.03,"n":13,"o":3.03,"t":"2026-10-16T15:15:00Z","v":958,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-10-16T15:30:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":12,"o":3.03,"t":"2026-10-16T15:45:00Z","v":1425,"vw":3.039265},{"c":3.03,"h":3.04,"l":3.03,"n":8,"o":3.04,"t":"2026-10-16T16:15:00Z","v":541,"vw":3.032597},{"c":3.06,"h":3.06,"l":3.04,"n":13,"o":3.04,"t":"2026-10-16T16:30:00Z","v":892,"vw":3.05375},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-16T16:45:00Z","v":200,"vw":3.05},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-10-16T17:00:00Z","v":100,"vw":3.045},{"c":3.02,"h":3.03,"l":3,"n":34,"o":3.03,"t":"2026-10-16T17:15:00Z","v":35695,"vw":3.010246},{"c":3.02,"h":3.02,"l":3.02,"n":11,"o":3.02,"t":"2026-10-16T17:30:00Z","v":1901,"vw":3.02},{"c":3.02,"h":3.02,"l":3,"n":17,"o":3.02,"t":"2026-10-16T17:45:00Z","v":12753,"vw":3.002034},{"c":3.02,"h":3.0328,"l":3.02,"n":7,"o":3.02,"t":"2026-10-16T18:00:00Z","v":3593,"vw":3.024523},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-16T18:15:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-16T18:30:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-10-16T18:45:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-16T19:00:00Z","v":100,"vw":3.02},{"c":3,"h":3.01,"l":3,"n":1310,"o":3.01,"t":"2026-10-16T19:15:00Z","v":5421,"vw":3.007941},{"c":3,"h":3,"l":3,"n":18,"o":3,"t":"2026-10-16T19:30:00Z","v":2184,"vw":3},{"c":3,"h":3.02,"l":3,"n":149,"o":3.005,"t":"2026-10-16T19:45:00Z","v":12326,"vw":3.003173},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-10-16T20:00:00Z","v":1819,"vw":3.02},{"c":3.0401,"h":3.0401,"l":3.04,"n":3,"o":3.04,"t":"2026-10-19T12:45:00Z","v":389,"vw":3.04005},{"c":3.06,"h":3.1,"l":3.01,"n":25,"o":3.03,"t":"2026-10-19T13:30:00Z","v":4261,"vw":3.036684},{"c":3.06,"h":3.06,"l":3.06,"n":5,"o":3.06,"t":"2026-10-19T13:45:00Z","v":302,"vw":3.06},{"c":3.05,"h":3.055,"l":3.05,"n":2,"o":3.055,"t":"2026-10-19T14:00:00Z","v":200,"vw":3.0525},{"c":3.035,"h":3.045,"l":3.035,"n":2,"o":3.045,"t":"2026-10-19T14:15:00Z","v":200,"vw":3.04},{"c":3.0275,"h":3.03,"l":3.025,"n":5,"o":3.03,"t":"2026-10-19T14:30:00Z","v":306,"vw":3.0275},{"c":3.0015,"h":3.02,"l":3,"n":46,"o":3.02,"t":"2026-10-19T14:45:00Z","v":2060,"vw":3.007599},{"c":3.01,"h":3.02,"l":3,"n":29,"o":3.0099,"t":"2026-10-19T15:00:00Z","v":6494,"vw":3.010737},{"c":2.9901,"h":3.02,"l":2.9901,"n":28,"o":3.02,"t":"2026-10-19T15:15:00Z","v":7602,"vw":2.99434},{"c":2.99,"h":2.99,"l":2.99,"n":9,"o":2.99,"t":"2026-10-19T15:30:00Z","v":573,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-10-19T15:45:00Z","v":620,"vw":2.99},{"c":2.965,"h":2.9802,"l":2.965,"n":15,"o":2.9802,"t":"2026-10-19T16:00:00Z","v":1137,"vw":2.9766},{"c":2.96,"h":2.96,"l":2.96,"n":13,"o":2.96,"t":"2026-10-19T16:15:00Z","v":618,"vw":2.96},{"c":2.9575,"h":2.96,"l":2.955,"n":11,"o":2.96,"t":"2026-10-19T16:30:00Z","v":673,"vw":2.958383},{"c":2.96,"h":2.9799,"l":2.95,"n":9,"o":2.95,"t":"2026-10-19T16:45:00Z","v":3307,"vw":2.965817},{"c":2.96,"h":2.9645,"l":2.96,"n":6,"o":2.9645,"t":"2026-10-19T17:00:00Z","v":516,"vw":2.9609},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-10-19T19:00:00Z","v":100,"vw":2.96},{"c":2.9675,"h":2.9675,"l":2.9675,"n":2,"o":2.9675,"t":"2026-10-19T19:30:00Z","v":103,"vw":2.9675},{"c":2.95,"h":2.9763,"l":2.94,"n":78,"o":2.9763,"t":"2026-10-19T19:45:00Z","v":7474,"vw":2.956911},{"c":2.95,"h":2.95,"l":2.95,"n":6,"o":2.95,"t":"2026-10-19T20:00:00Z","v":657,"vw":2.95},{"c":3.05,"h":3.05,"l":3.05,"n":22,"o":3.05,"t":"2026-10-19T23:15:00Z","v":310,"vw":3.05},{"c":2.98,"h":3.01,"l":2.98,"n":41,"o":3.01,"t":"2026-10-20T13:30:00Z","v":2779,"vw":2.992912},{"c":2.99,"h":2.9913,"l":2.93,"n":79,"o":2.9913,"t":"2026-10-20T13:45:00Z","v":15008,"vw":2.975031},{"c":2.99,"h":2.9937,"l":2.99,"n":15,"o":2.99,"t":"2026-10-20T14:00:00Z","v":799,"vw":2.990606},{"c":3,"h":3.01,"l":2.99,"n":46,"o":3.01,"t":"2026-10-20T14:15:00Z","v":1650,"vw":3.002827},{"c":3,"h":3.03,"l":3,"n":36,"o":3.02,"t":"2026-10-20T14:30:00Z","v":1851,"vw":3.016563},{"c":3.02,"h":3.02,"l":3.01,"n":26,"o":3.01,"t":"2026-10-20T14:45:00Z","v":1405,"vw":3.012535},{"c":3.04,"h":3.04,"l":3.02,"n":79,"o":3.03,"t":"2026-10-20T15:00:00Z","v":5227,"vw":3.036675},{"c":3.045,"h":3.06,"l":3.03,"n":60,"o":3.05,"t":"2026-10-20T15:15:00Z","v":4970,"vw":3.051939},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-20T15:30:00Z","v":302,"vw":3.04},{"c":3.07,"h":3.1201,"l":3.045,"n":40,"o":3.055,"t":"2026-10-20T15:45:00Z","v":7472,"vw":3.096354},{"c":3.085,"h":3.085,"l":3.07,"n":11,"o":3.07,"t":"2026-10-20T16:00:00Z","v":340,"vw":3.075},{"c":3.055,"h":3.165,"l":3.04,"n":35,"o":3.07,"t":"2026-10-20T16:15:00Z","v":1729,"vw":3.063762},{"c":3.0209,"h":3.05,"l":3.0209,"n":5,"o":3.05,"t":"2026-10-20T16:30:00Z","v":1296,"vw":3.033025},{"c":3.095,"h":3.095,"l":3.05,"n":12,"o":3.05,"t":"2026-10-20T16:45:00Z","v":574,"vw":3.077597},{"c":3.07,"h":3.08,"l":3.07,"n":24,"o":3.08,"t":"2026-10-20T17:00:00Z","v":1197,"vw":3.076667},{"c":3.05,"h":3.1,"l":3.05,"n":31,"o":3.1,"t":"2026-10-20T17:15:00Z","v":3182,"vw":3.066417},{"c":3.07,"h":3.1,"l":3.04,"n":18,"o":3.1,"t":"2026-10-20T17:45:00Z","v":1104,"vw":3.063529},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-10-20T18:00:00Z","v":201,"vw":3.05},{"c":3.1,"h":3.1,"l":3.05,"n":15,"o":3.05,"t":"2026-10-20T18:15:00Z","v":667,"vw":3.077956},{"c":3.07,"h":3.09,"l":3.05,"n":6,"o":3.05,"t":"2026-10-20T18:30:00Z","v":1848,"vw":3.067792},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-10-20T18:45:00Z","v":400,"vw":3.09},{"c":3.0806,"h":3.0806,"l":3.05,"n":20,"o":3.08,"t":"2026-10-20T19:00:00Z","v":3739,"vw":3.076463},{"c":3.09,"h":3.09,"l":3.04,"n":37,"o":3.07,"t":"2026-10-20T19:15:00Z","v":3283,"vw":3.072544},{"c":3.03,"h":3.09,"l":3.03,"n":52,"o":3.06,"t":"2026-10-20T19:30:00Z","v":4786,"vw":3.079523},{"c":3.03,"h":3.08,"l":3.01,"n":107,"o":3.08,"t":"2026-10-20T19:45:00Z","v":4922,"vw":3.036796},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-20T20:00:00Z","v":379,"vw":3.04},{"c":3.01,"h":3.05,"l":3,"n":32,"o":3,"t":"2026-10-21T13:30:00Z","v":9713,"vw":3.041796},{"c":3.035,"h":3.035,"l":3.03,"n":12,"o":3.03,"t":"2026-10-21T13:45:00Z","v":754,"vw":3.031154},{"c":3.04,"h":3.0644,"l":3.015,"n":35,"o":3.0301,"t":"2026-10-21T14:00:00Z","v":3886,"vw":3.032074},{"c":3.03,"h":3.04,"l":3.03,"n":11,"o":3.04,"t":"2026-10-21T14:15:00Z","v":598,"vw":3.032146},{"c":3.04,"h":3.045,"l":3.03,"n":28,"o":3.03,"t":"2026-10-21T14:45:00Z","v":5129,"vw":3.041747},{"c":3.04,"h":3.04,"l":3.04,"n":29,"o":3.04,"t":"2026-10-21T15:00:00Z","v":1315,"vw":3.04},{"c":3.01,"h":3.03,"l":3,"n":44,"o":3.02,"t":"2026-10-21T15:15:00Z","v":13231,"vw":3.001507},{"c":3.01,"h":3.055,"l":3,"n":35,"o":3.03,"t":"2026-10-21T15:30:00Z","v":2400,"vw":3.035479},{"c":3.02,"h":3.02,"l":3.02,"n":9,"o":3.02,"t":"2026-10-21T15:45:00Z","v":723,"vw":3.02},{"c":3.06,"h":3.07,"l":3.02,"n":45,"o":3.02,"t":"2026-10-21T16:00:00Z","v":2864,"vw":3.051374},{"c":3.045,"h":3.06,"l":3.04,"n":18,"o":3.06,"t":"2026-10-21T16:15:00Z","v":1335,"vw":3.048212},{"c":3.06,"h":3.06,"l":3.03,"n":19,"o":3.03,"t":"2026-10-21T16:30:00Z","v":1194,"vw":3.047143},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-21T16:45:00Z","v":700,"vw":3.05},{"c":3.06,"h":3.075,"l":3.045,"n":29,"o":3.045,"t":"2026-10-21T17:00:00Z","v":2048,"vw":3.062297},{"c":3.055,"h":3.07,"l":3.055,"n":13,"o":3.0695,"t":"2026-10-21T17:15:00Z","v":1190,"vw":3.062763},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-10-21T17:30:00Z","v":120,"vw":3.055},{"c":3.055,"h":3.055,"l":3.055,"n":12,"o":3.055,"t":"2026-10-21T17:45:00Z","v":1086,"vw":3.055},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-10-21T18:00:00Z","v":370,"vw":3.07},{"c":3.065,"h":3.08,"l":3.05,"n":29,"o":3.07,"t":"2026-10-21T18:15:00Z","v":1976,"vw":3.066875},{"c":3.065,"h":3.08,"l":3.065,"n":13,"o":3.065,"t":"2026-10-21T18:30:00Z","v":807,"vw":3.073352},{"c":3.055,"h":3.055,"l":3.055,"n":17,"o":3.055,"t":"2026-10-21T18:45:00Z","v":1478,"vw":3.055},{"c":3.05,"h":3.06,"l":3.03,"n":24,"o":3.06,"t":"2026-10-21T19:00:00Z","v":1371,"vw":3.051905},{"c":3.09,"h":3.09,"l":3.04,"n":37,"o":3.05,"t":"2026-10-21T19:15:00Z","v":13149,"vw":3.080861},{"c":3.085,"h":3.1,"l":3.08,"n":60,"o":3.085,"t":"2026-10-21T19:30:00Z","v":2590,"vw":3.083971},{"c":3.13,"h":3.145,"l":3.065,"n":325,"o":3.065,"t":"2026-10-21T19:45:00Z","v":21837,"vw":3.123522},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-21T20:00:00Z","v":544,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":13,"o":3.14,"t":"2026-10-22T13:30:00Z","v":506,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-22T13:45:00Z","v":243,"vw":3.14},{"c":3.125,"h":3.1401,"l":3.125,"n":8,"o":3.1401,"t":"2026-10-22T14:00:00Z","v":805,"vw":3.135757},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-10-22T14:15:00Z","v":604,"vw":3.16},{"c":3.09,"h":3.13,"l":3.09,"n":55,"o":3.125,"t":"2026-10-22T14:30:00Z","v":18453,"vw":3.09402},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-10-22T14:45:00Z","v":300,"vw":3.09},{"c":3.0916,"h":3.0916,"l":3.0916,"n":1,"o":3.0916,"t":"2026-10-22T15:00:00Z","v":145,"vw":3.0916},{"c":3.08,"h":3.09,"l":3.08,"n":13,"o":3.09,"t":"2026-10-22T15:15:00Z","v":1588,"vw":3.081448},{"c":3.05,"h":3.07,"l":3.05,"n":10,"o":3.07,"t":"2026-10-22T15:45:00Z","v":3299,"vw":3.053756},{"c":3.12,"h":3.1297,"l":3.12,"n":6,"o":3.1297,"t":"2026-10-22T16:00:00Z","v":601,"vw":3.123233},{"c":3.1,"h":3.12,"l":3.1,"n":3,"o":3.12,"t":"2026-10-22T16:15:00Z","v":340,"vw":3.105882},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T16:30:00Z","v":200,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-10-22T16:45:00Z","v":200,"vw":3.1},{"c":3.12,"h":3.12,"l":3.12,"n":6,"o":3.12,"t":"2026-10-22T17:00:00Z","v":324,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-22T17:15:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-22T17:30:00Z","v":200,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-10-22T17:45:00Z","v":207,"vw":3.12},{"c":3.0536,"h":3.06,"l":3.0536,"n":26,"o":3.06,"t":"2026-10-22T18:00:00Z","v":6507,"vw":3.056092},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-10-22T19:00:00Z","v":604,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-10-22T19:15:00Z","v":600,"vw":3.08},{"c":3.11,"h":3.11,"l":3.1,"n":35,"o":3.1,"t":"2026-10-22T19:45:00Z","v":2228,"vw":3.101176},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-10-22T20:00:00Z","v":973,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-10-23T13:30:00Z","v":3356,"vw":3.1}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.17810220334467655,"strike":6.9689779665532345,"iv":0.938989076750059,"gamma":0.13235802513281877,"theta":-0.0016010982899026614,"vega":0.005753427388839704,"rho":0.0020341886781288683,"breakevenPct":130.55097322251325},{"delta":0.25,"premium":0.23755848017457878,"strike":6.374415198254212,"iv":0.9481733919767124,"gamma":0.1469237218385182,"theta":-0.0018204919089203446,"vega":0.006455595645353346,"rho":0.0024878924928865673,"breakevenPct":113.28947349770293},{"delta":0.3,"premium":0.297014757004481,"strike":5.77985242995519,"iv":0.9573577072033658,"gamma":0.16148941854421767,"theta":-0.002039885527938028,"vega":0.007157763901866988,"rho":0.0029415963076442667,"breakevenPct":96.02797377289261},{"delta":0.35,"premium":0.3564710338343832,"strike":5.185289661656167,"iv":0.9665420224300191,"gamma":0.1760551152499171,"theta":-0.002259279146955711,"vega":0.007859932158380632,"rho":0.0033953001224019657,"breakevenPct":78.76647404808229},{"delta":0.4,"premium":0.4116046724775331,"strike":4.796640708458149,"iv":0.9359472100254516,"gamma":0.18554866207492307,"theta":-0.002235923693945622,"vega":0.007925931019226475,"rho":0.003875237919703283,"breakevenPct":68.00791551405428},{"delta":0.45,"premium":0.46478132896357205,"strike":4.501214839091267,"iv":0.8873432468114753,"gamma":0.1927459013243541,"theta":-0.0021026687809091384,"vega":0.007703917767460786,"rho":0.0043670525925444395,"breakevenPct":60.19342477596253},{"delta":0.5,"premium":0.517957985449611,"strike":4.2057889697243835,"iv":0.838739283597499,"gamma":0.19994314057378515,"theta":-0.001969413867872655,"vega":0.007481904515695095,"rho":0.004858867265385596,"breakevenPct":52.37893403787078},{"delta":0.55,"premium":0.57113464193565,"strike":3.9103631003575,"iv":0.7901353203835227,"gamma":0.2071403798232162,"theta":-0.0018361589548361716,"vega":0.007259891263929405,"rho":0.005350681938226753,"breakevenPct":44.56444329977903},{"delta":0.6,"premium":0.624311298421689,"strike":3.614937230990617,"iv":0.7415313571695464,"gamma":0.21433761907264723,"theta":-0.0017029040417996882,"vega":0.007037878012163715,"rho":0.005842496611067909,"breakevenPct":36.74995256168729},{"delta":0.65,"premium":0.677487954907728,"strike":3.3195113616237335,"iv":0.6929273939555701,"gamma":0.22153485832207828,"theta":-0.0015696491287632047,"vega":0.0068158647603980245,"rho":0.006334311283909067,"breakevenPct":28.93546182359553},{"delta":0.7,"premium":0.7306646113937669,"strike":3.0240854922568507,"iv":0.6443234307415939,"gamma":0.2287320975715093,"theta":-0.0014363942157267216,"vega":0.006593851508632335,"rho":0.006826125956750222,"breakevenPct":21.120971085503797},{"delta":0.75,"premium":0.7838412678798059,"strike":2.7286596228899676,"iv":0.5957194675276176,"gamma":0.23592933682094036,"theta":-0.001303139302690238,"vega":0.006371838256866644,"rho":0.007317940629591379,"breakevenPct":13.306480347412041}],"put":[{"delta":0.25,"premium":0.3927448215278099,"strike":2.528620679883564,"iv":0.861992040482172,"gamma":0.1691825405439931,"theta":-0.001510981154743402,"vega":0.006724380327013773,"rho":-0.0058967625008720026,"breakevenPct":31.1007787627176},{"delta":0.3,"premium":0.5321421267017719,"strike":2.753455043067374,"iv":0.8405044094339396,"gamma":0.17277765148431395,"theta":-0.0014281044121357417,"vega":0.006658479642241778,"rho":-0.00733897535088366,"breakevenPct":28.344744633367675},{"delta":0.35,"premium":0.6715394318757337,"strike":2.9782894062511835,"iv":0.819016778385707,"gamma":0.17637276242463482,"theta":-0.0013452276695280815,"vega":0.006592578957469782,"rho":-0.008781188200895318,"breakevenPct":25.58871050401775},{"delta":0.4,"premium":0.8109367370496958,"strike":3.203123769434993,"iv":0.7975291473374745,"gamma":0.17996787336495568,"theta":-0.001262350926920421,"vega":0.006526678272697787,"rho":-0.010223401050906977,"breakevenPct":22.832676374667827},{"delta":0.45,"premium":0.9503340422236579,"strike":3.427958132618803,"iv":0.7760415162892419,"gamma":0.18356298430527654,"theta":-0.0011794741843127606,"vega":0.006460777587925791,"rho":-0.011665613900918637,"breakevenPct":20.0766422453179},{"delta":0.5,"premium":1.0897313473976198,"strike":3.6527924958026126,"iv":0.7545538852410094,"gamma":0.1871580952455974,"theta":-0.0010965974417051004,"vega":0.006394876903153796,"rho":-0.013107826750930293,"breakevenPct":17.320608115967975},{"delta":0.55,"premium":1.2291286525715819,"strike":3.8776268589864227,"iv":0.7330662541927768,"gamma":0.19075320618591826,"theta":-0.0010137206990974402,"vega":0.0063289762183818005,"rho":-0.014550039600941951,"breakevenPct":14.564573986618047},{"delta":0.6,"premium":1.3685259577455438,"strike":4.102461222170232,"iv":0.7115786231445442,"gamma":0.19434831712623912,"theta":-0.0009308439564897798,"vega":0.0062630755336098055,"rho":-0.01599225245095361,"breakevenPct":11.808539857268123},{"delta":0.65,"premium":1.5079232629195058,"strike":4.327295585354042,"iv":0.6900909920963118,"gamma":0.19794342806655998,"theta":-0.0008479672138821194,"vega":0.0061971748488378105,"rho":-0.01743446530096527,"breakevenPct":9.052505727918195},{"delta":0.7,"premium":1.6473205680934677,"strike":4.552129948537852,"iv":0.6686033610480793,"gamma":0.20153853900688085,"theta":-0.0007650904712744593,"vega":0.006131274164065815,"rho":-0.018876678150976926,"breakevenPct":6.296471598568274},{"delta":0.75,"premium":1.7867178732674298,"strike":4.776964311721661,"iv":0.6471157299998467,"gamma":0.2051336499472017,"theta":-0.000682213728666799,"vega":0.00606537347929382,"rho":-0.020318891000988583,"breakevenPct":3.5404374692183502},{"delta":0.8,"premium":1.9329431438127105,"strike":5.008361204013379,"iv":0.6262200668896322,"gamma":0.20831270903010027,"theta":-0.0005976588628762538,"vega":0.005990635451505015,"rho":-0.021794165906510433,"breakevenPct":0.8145431006581061},{"delta":0.85,"premium":2.9258361204013377,"strike":6.053511705685619,"iv":0.6787284280936454,"gamma":0.15990133779264215,"theta":-0.0003050167224080268,"vega":0.004820066889632107,"rho":-0.027369135695294998,"breakevenPct":1.8259790700183398},{"delta":0.9,"premium":3.918729096989967,"strike":7.09866220735786,"iv":0.7312367892976588,"gamma":0.11148996655518394,"theta":-0.000012374581939799192,"vega":0.003649498327759197,"rho":-0.032944105484079576,"breakevenPct":2.8374150393785755}]},"raw":{"call":[{"delta":0.2,"premium":0.17810220334467655,"strike":6.9689779665532345,"iv":0.938989076750059,"gamma":0.13235802513281877,"theta":-0.0016010982899026614,"vega":0.005753427388839704,"rho":0.0020341886781288683,"breakevenPct":130.55097322251325},{"delta":0.25,"premium":0.23755848017457878,"strike":6.374415198254212,"iv":0.9481733919767124,"gamma":0.1469237218385182,"theta":-0.0018204919089203446,"vega":0.006455595645353346,"rho":0.0024878924928865673,"breakevenPct":113.28947349770293},{"delta":0.3,"premium":0.297014757004481,"strike":5.77985242995519,"iv":0.9573577072033658,"gamma":0.16148941854421767,"theta":-0.002039885527938028,"vega":0.007157763901866988,"rho":0.0029415963076442667,"breakevenPct":96.02797377289261},{"delta":0.35,"premium":0.3564710338343832,"strike":5.185289661656167,"iv":0.9665420224300191,"gamma":0.1760551152499171,"theta":-0.002259279146955711,"vega":0.007859932158380632,"rho":0.0033953001224019657,"breakevenPct":78.76647404808229},{"delta":0.4,"premium":0.4116046724775331,"strike":4.796640708458149,"iv":0.9359472100254516,"gamma":0.18554866207492307,"theta":-0.002235923693945622,"vega":0.007925931019226475,"rho":0.003875237919703283,"breakevenPct":68.00791551405428},{"delta":0.45,"premium":0.46478132896357205,"strike":4.501214839091267,"iv":0.8873432468114753,"gamma":0.1927459013243541,"theta":-0.0021026687809091384,"vega":0.007703917767460786,"rho":0.0043670525925444395,"breakevenPct":60.19342477596253},{"delta":0.5,"premium":0.517957985449611,"strike":4.2057889697243835,"iv":0.838739283597499,"gamma":0.19994314057378515,"theta":-0.001969413867872655,"vega":0.007481904515695095,"rho":0.004858867265385596,"breakevenPct":52.37893403787078},{"delta":0.55,"premium":0.57113464193565,"strike":3.9103631003575,"iv":0.7901353203835227,"gamma":0.2071403798232162,"theta":-0.0018361589548361716,"vega":0.007259891263929405,"rho":0.005350681938226753,"breakevenPct":44.56444329977903},{"delta":0.6,"premium":0.624311298421689,"strike":3.614937230990617,"iv":0.7415313571695464,"gamma":0.21433761907264723,"theta":-0.0017029040417996882,"vega":0.007037878012163715,"rho":0.005842496611067909,"breakevenPct":36.74995256168729},{"delta":0.65,"premium":0.677487954907728,"strike":3.3195113616237335,"iv":0.6929273939555701,"gamma":0.22153485832207828,"theta":-0.0015696491287632047,"vega":0.0068158647603980245,"rho":0.006334311283909067,"breakevenPct":28.93546182359553},{"delta":0.7,"premium":0.7306646113937669,"strike":3.0240854922568507,"iv":0.6443234307415939,"gamma":0.2287320975715093,"theta":-0.0014363942157267216,"vega":0.006593851508632335,"rho":0.006826125956750222,"breakevenPct":21.120971085503797},{"delta":0.75,"premium":0.7838412678798059,"strike":2.7286596228899676,"iv":0.5957194675276176,"gamma":0.23592933682094036,"theta":-0.001303139302690238,"vega":0.006371838256866644,"rho":0.007317940629591379,"breakevenPct":13.306480347412041}],"put":[{"delta":0.25,"premium":0.3927448215278099,"strike":2.528620679883564,"iv":0.861992040482172,"gamma":0.1691825405439931,"theta":-0.001510981154743402,"vega":0.006724380327013773,"rho":-0.0058967625008720026,"breakevenPct":31.1007787627176},{"delta":0.3,"premium":0.5321421267017719,"strike":2.753455043067374,"iv":0.8405044094339396,"gamma":0.17277765148431395,"theta":-0.0014281044121357417,"vega":0.006658479642241778,"rho":-0.00733897535088366,"breakevenPct":28.344744633367675},{"delta":0.35,"premium":0.6715394318757337,"strike":2.9782894062511835,"iv":0.819016778385707,"gamma":0.17637276242463482,"theta":-0.0013452276695280815,"vega":0.006592578957469782,"rho":-0.008781188200895318,"breakevenPct":25.58871050401775},{"delta":0.4,"premium":0.8109367370496958,"strike":3.203123769434993,"iv":0.7975291473374745,"gamma":0.17996787336495568,"theta":-0.001262350926920421,"vega":0.006526678272697787,"rho":-0.010223401050906977,"breakevenPct":22.832676374667827},{"delta":0.45,"premium":0.9503340422236579,"strike":3.427958132618803,"iv":0.7760415162892419,"gamma":0.18356298430527654,"theta":-0.0011794741843127606,"vega":0.006460777587925791,"rho":-0.011665613900918637,"breakevenPct":20.0766422453179},{"delta":0.5,"premium":1.0897313473976198,"strike":3.6527924958026126,"iv":0.7545538852410094,"gamma":0.1871580952455974,"theta":-0.0010965974417051004,"vega":0.006394876903153796,"rho":-0.013107826750930293,"breakevenPct":17.320608115967975},{"delta":0.55,"premium":1.2291286525715819,"strike":3.8776268589864227,"iv":0.7330662541927768,"gamma":0.19075320618591826,"theta":-0.0010137206990974402,"vega":0.0063289762183818005,"rho":-0.014550039600941951,"breakevenPct":14.564573986618047},{"delta":0.6,"premium":1.3685259577455438,"strike":4.102461222170232,"iv":0.7115786231445442,"gamma":0.19434831712623912,"theta":-0.0009308439564897798,"vega":0.0062630755336098055,"rho":-0.01599225245095361,"breakevenPct":11.808539857268123},{"delta":0.65,"premium":1.5079232629195058,"strike":4.327295585354042,"iv":0.6900909920963118,"gamma":0.19794342806655998,"theta":-0.0008479672138821194,"vega":0.0061971748488378105,"rho":-0.01743446530096527,"breakevenPct":9.052505727918195},{"delta":0.7,"premium":1.6473205680934677,"strike":4.552129948537852,"iv":0.6686033610480793,"gamma":0.20153853900688085,"theta":-0.0007650904712744593,"vega":0.006131274164065815,"rho":-0.018876678150976926,"breakevenPct":6.296471598568274},{"delta":0.75,"premium":1.7867178732674298,"strike":4.776964311721661,"iv":0.6471157299998467,"gamma":0.2051336499472017,"theta":-0.000682213728666799,"vega":0.00606537347929382,"rho":-0.020318891000988583,"breakevenPct":3.5404374692183502},{"delta":0.8,"premium":1.9329431438127105,"strike":5.008361204013379,"iv":0.6262200668896322,"gamma":0.20831270903010027,"theta":-0.0005976588628762538,"vega":0.005990635451505015,"rho":-0.021794165906510433,"breakevenPct":0.8145431006581061},{"delta":0.85,"premium":2.9258361204013377,"strike":6.053511705685619,"iv":0.6787284280936454,"gamma":0.15990133779264215,"theta":-0.0003050167224080268,"vega":0.004820066889632107,"rho":-0.027369135695294998,"breakevenPct":1.8259790700183398},{"delta":0.9,"premium":3.918729096989967,"strike":7.09866220735786,"iv":0.7312367892976588,"gamma":0.11148996655518394,"theta":-0.000012374581939799192,"vega":0.003649498327759197,"rho":-0.032944105484079576,"breakevenPct":2.8374150393785755}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}