{"symbol":"VTSI","url":"https://intraalpha.com/companies/VTSI","capturedAt":"2026-10-22T21:52:51.397Z","state":"ready","quote":{"symbol":"VTSI","last_price":2.7,"prev_close":2.66,"regular_close":2.7,"change":0.04,"change_pct":1.5038,"regular_change":0.04,"regular_change_pct":1.5038,"extended_change":0,"extended_change_pct":0,"bid":2.54,"ask":3,"bid_size":200,"ask_size":200,"volume":7962,"vwap":2.702638,"open":2.66,"high":2.82,"low":2.66,"close":2.7,"trade_count":148,"last_trade_at":"2026-10-22T20:00:00.374898659Z","last_quote_at":"2026-10-22T21:16:05.390827641Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:52:48.465931391-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"VTSI","fetched_at":"2026-10-22T21:52:50.648977+00:00","name":"VirTra Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - APPLICATION","country":"USA","description":"VirTra, Inc. provides strength training simulators, firearms training simulators, and driving simulators for the law enforcement, military, educational, and commercial markets globally. The company is headquartered in Tempe, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":30110200,"ebitda":-1437157,"pe_ratio":null,"peg_ratio":0.387,"book_value":3.896,"dividend_per_share":null,"dividend_yield":null,"eps":-0.25,"revenue_ttm":17500500,"gross_profit_ttm":10742800,"profit_margin":-0.158,"operating_margin_ttm":-0.0325,"return_on_assets_ttm":-0.0315,"return_on_equity_ttm":-0.0606,"quarterly_earnings_growth":-0.857,"quarterly_revenue_growth":-0.174,"analyst_target_price":6.25,"analyst_number":null,"beta":0.864,"fifty_two_week_high":6.29,"fifty_two_week_low":2.54,"fifty_day_ma":2.91,"two_hundred_day_ma":3.672,"shares_outstanding":11319600,"forward_pe":17.21,"price_to_sales":1.72,"price_to_book":0.75,"ev_to_revenue":1.698,"ev_to_ebitda":14.5},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T21:52:50.648977+00:00"},"optionObservedAt":"2026-10-22T19:55:01.767Z","bars":[{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-15T13:30:00Z","v":229,"vw":2.7},{"c":2.6352,"h":2.6352,"l":2.6352,"n":1,"o":2.6352,"t":"2026-10-15T14:15:00Z","v":100,"vw":2.6352},{"c":2.6143,"h":2.6143,"l":2.6143,"n":3,"o":2.6143,"t":"2026-10-15T14:50:00Z","v":282,"vw":2.6143},{"c":2.705,"h":2.705,"l":2.675,"n":16,"o":2.675,"t":"2026-10-15T15:45:00Z","v":9262,"vw":2.68551},{"c":2.651,"h":2.651,"l":2.651,"n":3,"o":2.651,"t":"2026-10-15T15:50:00Z","v":1000,"vw":2.651},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-15T16:10:00Z","v":208,"vw":2.67},{"c":2.7,"h":2.7,"l":2.68,"n":13,"o":2.68,"t":"2026-10-15T16:15:00Z","v":1712,"vw":2.685454},{"c":2.6562,"h":2.6562,"l":2.6562,"n":1,"o":2.6562,"t":"2026-10-15T16:30:00Z","v":499,"vw":2.6562},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-15T16:40:00Z","v":100,"vw":2.675},{"c":2.71,"h":2.735,"l":2.71,"n":24,"o":2.73,"t":"2026-10-15T16:50:00Z","v":11644,"vw":2.721001},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T17:45:00Z","v":1004,"vw":2.71},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-15T18:10:00Z","v":100,"vw":2.675},{"c":2.7,"h":2.71,"l":2.69,"n":15,"o":2.69,"t":"2026-10-15T18:45:00Z","v":1820,"vw":2.700431},{"c":2.72,"h":2.72,"l":2.71,"n":6,"o":2.71,"t":"2026-10-15T19:05:00Z","v":329,"vw":2.713333},{"c":2.745,"h":2.745,"l":2.745,"n":1,"o":2.745,"t":"2026-10-15T19:10:00Z","v":953,"vw":2.745},{"c":2.74,"h":2.74,"l":2.74,"n":2,"o":2.74,"t":"2026-10-15T19:20:00Z","v":1000,"vw":2.74},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-15T19:25:00Z","v":400,"vw":2.78},{"c":2.72,"h":2.72,"l":2.72,"n":8,"o":2.72,"t":"2026-10-15T19:55:00Z","v":458,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T20:00:00Z","v":131,"vw":2.71},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-16T13:30:00Z","v":750,"vw":2.69},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-16T13:40:00Z","v":100,"vw":2.71},{"c":2.77,"h":2.77,"l":2.77,"n":28,"o":2.77,"t":"2026-10-16T14:15:00Z","v":4501,"vw":2.77},{"c":2.7067,"h":2.7658,"l":2.7067,"n":2,"o":2.7658,"t":"2026-10-16T14:45:00Z","v":1578,"vw":2.744152},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T15:20:00Z","v":500,"vw":2.75},{"c":2.7601,"h":2.7601,"l":2.76,"n":4,"o":2.76,"t":"2026-10-16T15:50:00Z","v":597,"vw":2.76002},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-16T16:45:00Z","v":103,"vw":2.7},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-16T16:55:00Z","v":600,"vw":2.735},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-16T18:05:00Z","v":107,"vw":2.75},{"c":2.76,"h":2.76,"l":2.755,"n":7,"o":2.76,"t":"2026-10-16T18:15:00Z","v":454,"vw":2.75875},{"c":2.76,"h":2.76,"l":2.75,"n":21,"o":2.75,"t":"2026-10-16T18:30:00Z","v":2522,"vw":2.753029},{"c":2.75,"h":2.75,"l":2.735,"n":2,"o":2.735,"t":"2026-10-16T19:10:00Z","v":500,"vw":2.738},{"c":2.735,"h":2.735,"l":2.735,"n":1,"o":2.735,"t":"2026-10-16T19:15:00Z","v":100,"vw":2.735},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-10-16T19:25:00Z","v":138,"vw":2.73},{"c":2.735,"h":2.735,"l":2.7241,"n":6,"o":2.735,"t":"2026-10-16T19:40:00Z","v":1103,"vw":2.727073},{"c":2.75,"h":2.75,"l":2.735,"n":12,"o":2.75,"t":"2026-10-16T19:50:00Z","v":2962,"vw":2.74897},{"c":2.75,"h":2.75,"l":2.735,"n":19,"o":2.735,"t":"2026-10-16T19:55:00Z","v":1035,"vw":2.746364},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T20:00:00Z","v":231,"vw":2.75},{"c":2.62,"h":2.75,"l":2.62,"n":4,"o":2.75,"t":"2026-10-19T13:30:00Z","v":448,"vw":2.716752},{"c":2.6915,"h":2.6915,"l":2.6915,"n":1,"o":2.6915,"t":"2026-10-19T14:05:00Z","v":700,"vw":2.6915},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T16:05:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-19T16:35:00Z","v":312,"vw":2.69},{"c":2.695,"h":2.695,"l":2.695,"n":6,"o":2.695,"t":"2026-10-19T19:55:00Z","v":220,"vw":2.695},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T20:00:00Z","v":305,"vw":2.68},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T11:00:00Z","v":100,"vw":2.64},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T13:30:00Z","v":112,"vw":2.68},{"c":2.5815,"h":2.5815,"l":2.5815,"n":2,"o":2.5815,"t":"2026-10-20T14:25:00Z","v":2024,"vw":2.5815},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-20T16:20:00Z","v":850,"vw":2.59},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T17:05:00Z","v":2000,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T19:35:00Z","v":200,"vw":2.645},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T20:00:00Z","v":177,"vw":2.63},{"c":2.6232,"h":2.6232,"l":2.6232,"n":1,"o":2.6232,"t":"2026-10-20T22:30:00Z","v":163,"vw":2.6232},{"c":2.655,"h":2.655,"l":2.62,"n":4,"o":2.62,"t":"2026-10-21T13:30:00Z","v":1544,"vw":2.622283},{"c":2.6089,"h":2.61,"l":2.6089,"n":2,"o":2.61,"t":"2026-10-21T13:40:00Z","v":1873,"vw":2.609194},{"c":2.635,"h":2.64,"l":2.635,"n":5,"o":2.64,"t":"2026-10-21T14:20:00Z","v":414,"vw":2.638333},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-21T14:55:00Z","v":100,"vw":2.625},{"c":2.63,"h":2.64,"l":2.62,"n":9,"o":2.62,"t":"2026-10-21T15:10:00Z","v":667,"vw":2.63},{"c":2.66,"h":2.66,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T16:05:00Z","v":304,"vw":2.655},{"c":2.76,"h":2.76,"l":2.67,"n":19,"o":2.67,"t":"2026-10-21T16:55:00Z","v":1544,"vw":2.729895},{"c":2.75,"h":2.75,"l":2.7,"n":46,"o":2.75,"t":"2026-10-21T17:20:00Z","v":29224,"vw":2.726261},{"c":2.7691,"h":2.7691,"l":2.755,"n":2,"o":2.755,"t":"2026-10-21T17:25:00Z","v":1000,"vw":2.76205},{"c":2.75,"h":2.75,"l":2.74,"n":11,"o":2.74,"t":"2026-10-21T17:35:00Z","v":829,"vw":2.746667},{"c":2.73,"h":2.75,"l":2.73,"n":8,"o":2.75,"t":"2026-10-21T18:35:00Z","v":759,"vw":2.733333},{"c":2.69,"h":2.72,"l":2.69,"n":7,"o":2.72,"t":"2026-10-21T19:25:00Z","v":2110,"vw":2.712381},{"c":2.705,"h":2.705,"l":2.705,"n":4,"o":2.705,"t":"2026-10-21T19:55:00Z","v":455,"vw":2.705},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T20:00:00Z","v":134,"vw":2.66},{"c":2.5541,"h":2.5541,"l":2.5541,"n":1,"o":2.5541,"t":"2026-10-21T23:35:00Z","v":1100,"vw":2.5541},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T13:30:00Z","v":339,"vw":2.66},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-22T14:55:00Z","v":160,"vw":2.82},{"c":2.7,"h":2.82,"l":2.7,"n":5,"o":2.82,"t":"2026-10-22T15:50:00Z","v":355,"vw":2.74},{"c":2.702,"h":2.702,"l":2.702,"n":1,"o":2.702,"t":"2026-10-22T16:00:00Z","v":500,"vw":2.702},{"c":2.7228,"h":2.7228,"l":2.7228,"n":1,"o":2.7228,"t":"2026-10-22T16:50:00Z","v":200,"vw":2.7228},{"c":2.7,"h":2.7,"l":2.69,"n":28,"o":2.69,"t":"2026-10-22T17:50:00Z","v":1615,"vw":2.695385},{"c":2.7,"h":2.7,"l":2.69,"n":10,"o":2.7,"t":"2026-10-22T18:00:00Z","v":899,"vw":2.694286},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T18:25:00Z","v":217,"vw":2.7},{"c":2.7099,"h":2.71,"l":2.705,"n":11,"o":2.705,"t":"2026-10-22T19:25:00Z","v":818,"vw":2.709243},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-22T19:35:00Z","v":176,"vw":2.7},{"c":2.7,"h":2.7,"l":2.68,"n":27,"o":2.7,"t":"2026-10-22T19:55:00Z","v":2007,"vw":2.698163},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T20:00:00Z","v":212,"vw":2.7}],"history":[{"c":6.26,"h":6.57,"l":6.24,"n":1247,"o":6.57,"t":"2024-10-21T04:00:00Z","v":72694,"vw":6.316304},{"c":6.22,"h":6.28,"l":6.145,"n":995,"o":6.23,"t":"2024-10-22T04:00:00Z","v":39579,"vw":6.221262},{"c":6.22,"h":6.32,"l":6.15,"n":716,"o":6.21,"t":"2024-10-23T04:00:00Z","v":34674,"vw":6.224297},{"c":6.35,"h":6.38,"l":6.23,"n":669,"o":6.24,"t":"2024-10-24T04:00:00Z","v":29390,"vw":6.302311},{"c":6.52,"h":6.66,"l":6.35,"n":1535,"o":6.35,"t":"2024-10-25T04:00:00Z","v":86354,"vw":6.551531},{"c":6.44,"h":6.7,"l":6.395,"n":1129,"o":6.63,"t":"2024-10-28T04:00:00Z","v":76250,"vw":6.548898},{"c":6.37,"h":6.51,"l":6.28,"n":814,"o":6.41,"t":"2024-10-29T04:00:00Z","v":41318,"vw":6.34712},{"c":6.38,"h":6.57,"l":6.36,"n":759,"o":6.37,"t":"2024-10-30T04:00:00Z","v":38974,"vw":6.426942},{"c":6.1,"h":6.42,"l":6.1,"n":1416,"o":6.3,"t":"2024-10-31T04:00:00Z","v":72192,"vw":6.186922},{"c":6.16,"h":6.24,"l":6.04,"n":768,"o":6.06,"t":"2024-11-01T04:00:00Z","v":53274,"vw":6.118402},{"c":6.15,"h":6.28,"l":6.13,"n":1122,"o":6.18,"t":"2024-11-04T05:00:00Z","v":37703,"vw":6.189423},{"c":6.43,"h":6.45,"l":6.14,"n":1133,"o":6.19,"t":"2024-11-05T05:00:00Z","v":43116,"vw":6.355349},{"c":6.7,"h":6.9868,"l":6.52,"n":2511,"o":6.7,"t":"2024-11-06T05:00:00Z","v":129086,"vw":6.704859},{"c":6.58,"h":6.77,"l":6.52,"n":1830,"o":6.73,"t":"2024-11-07T05:00:00Z","v":84311,"vw":6.641017},{"c":6.91,"h":6.97,"l":6.54,"n":2738,"o":6.65,"t":"2024-11-08T05:00:00Z","v":130634,"vw":6.806006},{"c":6.975,"h":7.434,"l":6.91,"n":2627,"o":7.23,"t":"2024-11-11T05:00:00Z","v":138458,"vw":7.161891},{"c":6.65,"h":7.17,"l":6.6,"n":2051,"o":6.97,"t":"2024-11-12T05:00:00Z","v":166557,"vw":6.794115},{"c":8.17,"h":8.53,"l":7.84,"n":5135,"o":7.88,"t":"2024-11-13T05:00:00Z","v":582370,"vw":8.22365},{"c":7.36,"h":8.17,"l":7.29,"n":3119,"o":8.17,"t":"2024-11-14T05:00:00Z","v":184764,"vw":7.611096},{"c":6.765,"h":7.47,"l":6.7,"n":3595,"o":7.42,"t":"2024-11-15T05:00:00Z","v":219817,"vw":6.923693},{"c":7.11,"h":7.17,"l":6.7106,"n":1623,"o":6.85,"t":"2024-11-18T05:00:00Z","v":99254,"vw":6.994582},{"c":7.39,"h":7.39,"l":7.05,"n":1928,"o":7.13,"t":"2024-11-19T05:00:00Z","v":109605,"vw":7.22584},{"c":7.4,"h":7.4358,"l":7.2383,"n":1027,"o":7.42,"t":"2024-11-20T05:00:00Z","v":50949,"vw":7.334985},{"c":7.46,"h":7.58,"l":7.35,"n":1164,"o":7.47,"t":"2024-11-21T05:00:00Z","v":74561,"vw":7.474683},{"c":7.71,"h":7.7699,"l":7.48,"n":1756,"o":7.53,"t":"2024-11-22T05:00:00Z","v":68175,"vw":7.653382},{"c":7.65,"h":7.97,"l":7.65,"n":2076,"o":7.77,"t":"2024-11-25T05:00:00Z","v":82975,"vw":7.825514},{"c":7.96,"h":8.2,"l":7.5327,"n":1919,"o":7.63,"t":"2024-11-26T05:00:00Z","v":122668,"vw":7.966819},{"c":7.61,"h":8.13,"l":7.5,"n":1584,"o":8.07,"t":"2024-11-27T05:00:00Z","v":79598,"vw":7.755473},{"c":7.83,"h":7.91,"l":7.5599,"n":1362,"o":7.6,"t":"2024-11-29T05:00:00Z","v":38562,"vw":7.806684},{"c":7.72,"h":7.9999,"l":7.71,"n":1574,"o":7.95,"t":"2024-12-02T05:00:00Z","v":72552,"vw":7.81466},{"c":7.495,"h":7.8327,"l":7.4001,"n":1458,"o":7.75,"t":"2024-12-03T05:00:00Z","v":101123,"vw":7.503301},{"c":7.22,"h":7.51,"l":7.22,"n":1534,"o":7.51,"t":"2024-12-04T05:00:00Z","v":96413,"vw":7.378219},{"c":7.13,"h":7.3,"l":7.05,"n":1266,"o":7.17,"t":"2024-12-05T05:00:00Z","v":82446,"vw":7.155884},{"c":6.95,"h":7.26,"l":6.89,"n":955,"o":7.17,"t":"2024-12-06T05:00:00Z","v":65204,"vw":7.047447},{"c":7.06,"h":7.37,"l":6.9,"n":1201,"o":7.03,"t":"2024-12-09T05:00:00Z","v":74078,"vw":7.144087},{"c":7.25,"h":7.47,"l":7.01,"n":1294,"o":7.1,"t":"2024-12-10T05:00:00Z","v":74612,"vw":7.234523},{"c":7.19,"h":7.49,"l":7.16,"n":1328,"o":7.38,"t":"2024-12-11T05:00:00Z","v":51383,"vw":7.307538},{"c":6.98,"h":7.49,"l":6.95,"n":1158,"o":7.2,"t":"2024-12-12T05:00:00Z","v":69740,"vw":7.127831},{"c":6.92,"h":7.1,"l":6.69,"n":1744,"o":6.91,"t":"2024-12-13T05:00:00Z","v":115670,"vw":6.865498},{"c":7.04,"h":7.08,"l":6.8907,"n":984,"o":6.92,"t":"2024-12-16T05:00:00Z","v":38401,"vw":6.979283},{"c":6.83,"h":7.05,"l":6.79,"n":1421,"o":6.87,"t":"2024-12-17T05:00:00Z","v":78727,"vw":6.869631},{"c":6.49,"h":6.97,"l":6.45,"n":1563,"o":6.87,"t":"2024-12-18T05:00:00Z","v":78674,"vw":6.685873},{"c":6.42,"h":6.72,"l":6.36,"n":1659,"o":6.65,"t":"2024-12-19T05:00:00Z","v":63719,"vw":6.440068},{"c":6.42,"h":6.55,"l":6.25,"n":1255,"o":6.27,"t":"2024-12-20T05:00:00Z","v":104224,"vw":6.389603},{"c":6.33,"h":6.5,"l":6.15,"n":1353,"o":6.29,"t":"2024-12-23T05:00:00Z","v":95552,"vw":6.322688},{"c":6.54,"h":6.64,"l":6.32,"n":504,"o":6.32,"t":"2024-12-24T05:00:00Z","v":33604,"vw":6.510549},{"c":6.8,"h":6.86,"l":6.47,"n":1184,"o":6.47,"t":"2024-12-26T05:00:00Z","v":61529,"vw":6.723774},{"c":6.62,"h":6.97,"l":6.54,"n":1375,"o":6.8,"t":"2024-12-27T05:00:00Z","v":53418,"vw":6.733961},{"c":6.62,"h":6.7549,"l":6.49,"n":1041,"o":6.59,"t":"2024-12-30T05:00:00Z","v":61947,"vw":6.621825},{"c":6.75,"h":6.83,"l":6.54,"n":1580,"o":6.67,"t":"2024-12-31T05:00:00Z","v":72990,"vw":6.705545},{"c":6.83,"h":7.1129,"l":6.75,"n":1201,"o":7.04,"t":"2025-01-02T05:00:00Z","v":53670,"vw":6.940223},{"c":7.01,"h":7.2382,"l":6.9305,"n":1172,"o":7,"t":"2025-01-03T05:00:00Z","v":51803,"vw":7.046976},{"c":6.89,"h":7.18,"l":6.815,"n":982,"o":7.06,"t":"2025-01-06T05:00:00Z","v":50814,"vw":6.913534},{"c":6.85,"h":7.07,"l":6.75,"n":1097,"o":6.9,"t":"2025-01-07T05:00:00Z","v":46447,"vw":6.878491},{"c":6.79,"h":6.846,"l":6.6561,"n":857,"o":6.76,"t":"2025-01-08T05:00:00Z","v":33676,"vw":6.754068},{"c":6.53,"h":6.6799,"l":6.455,"n":1218,"o":6.63,"t":"2025-01-10T05:00:00Z","v":52148,"vw":6.535252},{"c":6.59,"h":6.59,"l":6.31,"n":782,"o":6.44,"t":"2025-01-13T05:00:00Z","v":39108,"vw":6.476355},{"c":6.75,"h":6.83,"l":6.64,"n":1347,"o":6.66,"t":"2025-01-14T05:00:00Z","v":76900,"vw":6.713297},{"c":6.83,"h":6.9,"l":6.7201,"n":627,"o":6.85,"t":"2025-01-15T05:00:00Z","v":32519,"vw":6.808063},{"c":6.85,"h":7.01,"l":6.8,"n":814,"o":6.8,"t":"2025-01-16T05:00:00Z","v":32751,"vw":6.908288},{"c":6.83,"h":6.9,"l":6.73,"n":1338,"o":6.85,"t":"2025-01-17T05:00:00Z","v":53146,"vw":6.817053},{"c":6.76,"h":6.95,"l":6.75,"n":1176,"o":6.83,"t":"2025-01-21T05:00:00Z","v":41066,"vw":6.844091},{"c":6.62,"h":6.87,"l":6.6,"n":782,"o":6.77,"t":"2025-01-22T05:00:00Z","v":34568,"vw":6.72397},{"c":6.7,"h":6.822,"l":6.601,"n":1316,"o":6.65,"t":"2025-01-23T05:00:00Z","v":55129,"vw":6.716706},{"c":6.61,"h":6.7,"l":6.4,"n":1159,"o":6.7,"t":"2025-01-24T05:00:00Z","v":81710,"vw":6.542595},{"c":6.37,"h":6.545,"l":6.25,"n":1231,"o":6.53,"t":"2025-01-27T05:00:00Z","v":84968,"vw":6.407298},{"c":6.46,"h":6.4921,"l":6.31,"n":1029,"o":6.43,"t":"2025-01-28T05:00:00Z","v":37136,"vw":6.392877},{"c":6.52,"h":6.57,"l":6.39,"n":884,"o":6.45,"t":"2025-01-29T05:00:00Z","v":41150,"vw":6.485987},{"c":6.48,"h":6.698,"l":6.45,"n":814,"o":6.53,"t":"2025-01-30T05:00:00Z","v":37241,"vw":6.516588},{"c":6.37,"h":6.6,"l":6.32,"n":1060,"o":6.53,"t":"2025-01-31T05:00:00Z","v":46415,"vw":6.460225},{"c":6.27,"h":6.335,"l":6.1,"n":829,"o":6.3,"t":"2025-02-03T05:00:00Z","v":64362,"vw":6.233394},{"c":6.22,"h":6.28,"l":6.1,"n":996,"o":6.27,"t":"2025-02-04T05:00:00Z","v":72040,"vw":6.181856},{"c":6.22,"h":6.4,"l":6.17,"n":1001,"o":6.23,"t":"2025-02-05T05:00:00Z","v":65684,"vw":6.310198},{"c":6.07,"h":6.2976,"l":6,"n":792,"o":6.22,"t":"2025-02-06T05:00:00Z","v":39509,"vw":6.12731},{"c":6.07,"h":6.27,"l":6.01,"n":1240,"o":6.01,"t":"2025-02-07T05:00:00Z","v":54716,"vw":6.099428},{"c":6.22,"h":6.3663,"l":6.0288,"n":951,"o":6.13,"t":"2025-02-10T05:00:00Z","v":34703,"vw":6.219629},{"c":6.1,"h":6.23,"l":6.07,"n":1063,"o":6.19,"t":"2025-02-11T05:00:00Z","v":44033,"vw":6.126935},{"c":5.8,"h":6.08,"l":5.782,"n":1406,"o":6.04,"t":"2025-02-12T05:00:00Z","v":87283,"vw":5.887302},{"c":5.99,"h":5.9929,"l":5.77,"n":749,"o":5.84,"t":"2025-02-13T05:00:00Z","v":67363,"vw":5.89139},{"c":6.15,"h":6.38,"l":5.98,"n":1503,"o":5.98,"t":"2025-02-14T05:00:00Z","v":138999,"vw":6.219519},{"c":6.13,"h":6.27,"l":5.99,"n":1126,"o":6.23,"t":"2025-02-18T05:00:00Z","v":68872,"vw":6.140326},{"c":6.08,"h":6.2799,"l":6.01,"n":819,"o":6.12,"t":"2025-02-19T05:00:00Z","v":46720,"vw":6.108191},{"c":5.97,"h":6.09,"l":5.875,"n":1177,"o":6.09,"t":"2025-02-20T05:00:00Z","v":51629,"vw":5.954647},{"c":5.92,"h":6.08,"l":5.85,"n":1561,"o":6.08,"t":"2025-02-21T05:00:00Z","v":115311,"vw":5.919088},{"c":6.08,"h":6.19,"l":5.91,"n":1097,"o":6.02,"t":"2025-02-24T05:00:00Z","v":66488,"vw":6.066496},{"c":6.03,"h":6.15,"l":5.98,"n":1059,"o":6.12,"t":"2025-02-25T05:00:00Z","v":38371,"vw":6.053504},{"c":6.19,"h":6.38,"l":6.09,"n":1665,"o":6.09,"t":"2025-02-26T05:00:00Z","v":97928,"vw":6.244812},{"c":5.92,"h":6.22,"l":5.86,"n":1339,"o":6.22,"t":"2025-02-27T05:00:00Z","v":70524,"vw":5.945992},{"c":6.02,"h":6.1233,"l":5.85,"n":1364,"o":5.92,"t":"2025-02-28T05:00:00Z","v":64585,"vw":5.931899},{"c":5.57,"h":6.08,"l":5.52,"n":1314,"o":6,"t":"2025-03-03T05:00:00Z","v":81154,"vw":5.740736},{"c":5.44,"h":5.63,"l":5.25,"n":1075,"o":5.5,"t":"2025-03-04T05:00:00Z","v":97920,"vw":5.374927},{"c":5.66,"h":5.73,"l":5.45,"n":942,"o":5.5,"t":"2025-03-05T05:00:00Z","v":68438,"vw":5.642481},{"c":5.65,"h":5.745,"l":5.44,"n":1167,"o":5.66,"t":"2025-03-06T05:00:00Z","v":63712,"vw":5.623181},{"c":5.59,"h":5.7153,"l":5.45,"n":986,"o":5.61,"t":"2025-03-07T05:00:00Z","v":59298,"vw":5.548093},{"c":5.39,"h":5.64,"l":5.31,"n":1024,"o":5.59,"t":"2025-03-10T04:00:00Z","v":57854,"vw":5.449271},{"c":5.17,"h":5.415,"l":5.13,"n":1496,"o":5.4,"t":"2025-03-11T04:00:00Z","v":61843,"vw":5.22753},{"c":5.17,"h":5.27,"l":4.875,"n":962,"o":5.09,"t":"2025-03-12T04:00:00Z","v":94567,"vw":5.077031},{"c":4.96,"h":5.3,"l":4.935,"n":1199,"o":5.17,"t":"2025-03-13T04:00:00Z","v":90345,"vw":5.14238},{"c":5.13,"h":5.4449,"l":4.97,"n":813,"o":5,"t":"2025-03-14T04:00:00Z","v":51354,"vw":5.114438},{"c":5.14,"h":5.255,"l":5.09,"n":1133,"o":5.14,"t":"2025-03-17T04:00:00Z","v":38034,"vw":5.158049},{"c":5.16,"h":5.18,"l":5.0158,"n":752,"o":5.1,"t":"2025-03-18T04:00:00Z","v":36230,"vw":5.122119},{"c":5.3,"h":5.4299,"l":5.0858,"n":1008,"o":5.0858,"t":"2025-03-19T04:00:00Z","v":33592,"vw":5.31258},{"c":5.22,"h":5.4,"l":5.1,"n":795,"o":5.22,"t":"2025-03-20T04:00:00Z","v":21150,"vw":5.2422},{"c":5.21,"h":5.44,"l":5.01,"n":933,"o":5.11,"t":"2025-03-21T04:00:00Z","v":83474,"vw":5.16829},{"c":5.51,"h":5.57,"l":5.23,"n":825,"o":5.23,"t":"2025-03-24T04:00:00Z","v":60131,"vw":5.432201},{"c":5.38,"h":5.58,"l":5.36,"n":804,"o":5.58,"t":"2025-03-25T04:00:00Z","v":26184,"vw":5.432739},{"c":5.3,"h":5.48,"l":5.2184,"n":839,"o":5.38,"t":"2025-03-26T04:00:00Z","v":36834,"vw":5.334873},{"c":5.165,"h":5.415,"l":5.11,"n":1562,"o":5.35,"t":"2025-03-27T04:00:00Z","v":98964,"vw":5.290562},{"c":4.27,"h":4.72,"l":4.27,"n":2243,"o":4.71,"t":"2025-03-28T04:00:00Z","v":211200,"vw":4.390425},{"c":4.07,"h":4.28,"l":3.8771,"n":1621,"o":4.25,"t":"2025-03-31T04:00:00Z","v":104710,"vw":4.071587},{"c":4.49,"h":4.7326,"l":3.9332,"n":1799,"o":4.12,"t":"2025-04-01T04:00:00Z","v":124595,"vw":4.408474},{"c":4.37,"h":4.49,"l":4.22,"n":924,"o":4.38,"t":"2025-04-02T04:00:00Z","v":61207,"vw":4.358818},{"c":4.42,"h":4.45,"l":3.92,"n":1847,"o":4.12,"t":"2025-04-03T04:00:00Z","v":152794,"vw":4.208955},{"c":4.31,"h":4.34,"l":3.9602,"n":1397,"o":4.19,"t":"2025-04-04T04:00:00Z","v":160026,"vw":4.117058},{"c":4.39,"h":4.45,"l":3.88,"n":1610,"o":4.02,"t":"2025-04-07T04:00:00Z","v":161628,"vw":4.218713},{"c":4.48,"h":4.51,"l":4.0946,"n":1566,"o":4.4,"t":"2025-04-08T04:00:00Z","v":199887,"vw":4.301528},{"c":4.46,"h":4.7,"l":4.1112,"n":1320,"o":4.4,"t":"2025-04-09T04:00:00Z","v":99776,"vw":4.435921},{"c":4.18,"h":4.475,"l":4.1,"n":1088,"o":4.34,"t":"2025-04-10T04:00:00Z","v":59880,"vw":4.239687},{"c":4.27,"h":4.335,"l":4.05,"n":1100,"o":4.16,"t":"2025-04-11T04:00:00Z","v":82738,"vw":4.210006},{"c":4.01,"h":4.449,"l":3.955,"n":1441,"o":4.33,"t":"2025-04-14T04:00:00Z","v":72713,"vw":4.05624},{"c":3.88,"h":4.04,"l":3.75,"n":1236,"o":4.01,"t":"2025-04-15T04:00:00Z","v":71871,"vw":3.874183},{"c":3.83,"h":4.03,"l":3.8,"n":996,"o":3.81,"t":"2025-04-16T04:00:00Z","v":60194,"vw":3.870316},{"c":3.77,"h":3.9,"l":3.7528,"n":1150,"o":3.89,"t":"2025-04-17T04:00:00Z","v":68003,"vw":3.828699},{"c":3.69,"h":3.85,"l":3.57,"n":1125,"o":3.74,"t":"2025-04-21T04:00:00Z","v":75165,"vw":3.686663},{"c":3.69,"h":3.83,"l":3.65,"n":1145,"o":3.68,"t":"2025-04-22T04:00:00Z","v":57513,"vw":3.731357},{"c":3.77,"h":3.89,"l":3.65,"n":964,"o":3.78,"t":"2025-04-23T04:00:00Z","v":48681,"vw":3.741034},{"c":3.75,"h":3.89,"l":3.7,"n":1177,"o":3.85,"t":"2025-04-24T04:00:00Z","v":70811,"vw":3.8056},{"c":4.03,"h":4.07,"l":3.71,"n":1216,"o":3.73,"t":"2025-04-25T04:00:00Z","v":75397,"vw":3.910873},{"c":4.18,"h":4.25,"l":3.94,"n":1990,"o":4.03,"t":"2025-04-28T04:00:00Z","v":82894,"vw":4.100395},{"c":4.57,"h":4.78,"l":4.17,"n":3064,"o":4.17,"t":"2025-04-29T04:00:00Z","v":155357,"vw":4.57365},{"c":4.68,"h":4.77,"l":4.26,"n":2632,"o":4.52,"t":"2025-04-30T04:00:00Z","v":82032,"vw":4.585247},{"c":4.64,"h":4.9,"l":4.555,"n":830,"o":4.72,"t":"2025-05-01T04:00:00Z","v":54564,"vw":4.681757},{"c":4.61,"h":4.885,"l":4.56,"n":888,"o":4.72,"t":"2025-05-02T04:00:00Z","v":59201,"vw":4.660828},{"c":4.44,"h":4.78,"l":4.385,"n":643,"o":4.64,"t":"2025-05-05T04:00:00Z","v":39807,"vw":4.527667},{"c":4.26,"h":4.445,"l":4.23,"n":833,"o":4.42,"t":"2025-05-06T04:00:00Z","v":42850,"vw":4.312834},{"c":4.49,"h":4.61,"l":4.34,"n":888,"o":4.35,"t":"2025-05-07T04:00:00Z","v":46523,"vw":4.430219},{"c":4.6,"h":4.6,"l":4.395,"n":596,"o":4.53,"t":"2025-05-08T04:00:00Z","v":38791,"vw":4.554845},{"c":4.5,"h":4.62,"l":4.4034,"n":634,"o":4.61,"t":"2025-05-09T04:00:00Z","v":51296,"vw":4.52409},{"c":4.67,"h":4.7388,"l":4.415,"n":1470,"o":4.61,"t":"2025-05-12T04:00:00Z","v":176484,"vw":4.599142},{"c":6.41,"h":6.907,"l":5.66,"n":10011,"o":5.68,"t":"2025-05-13T04:00:00Z","v":964295,"vw":6.3024},{"c":5.88,"h":6.4,"l":5.8301,"n":1878,"o":6.4,"t":"2025-05-14T04:00:00Z","v":140227,"vw":6.044665},{"c":5.98,"h":6.08,"l":5.5,"n":1318,"o":5.85,"t":"2025-05-15T04:00:00Z","v":96689,"vw":5.80689},{"c":5.93,"h":6.135,"l":5.8,"n":1259,"o":5.98,"t":"2025-05-16T04:00:00Z","v":67732,"vw":5.958297},{"c":5.78,"h":5.9,"l":5.645,"n":863,"o":5.88,"t":"2025-05-19T04:00:00Z","v":46627,"vw":5.78652},{"c":5.62,"h":5.79,"l":5.58,"n":919,"o":5.79,"t":"2025-05-20T04:00:00Z","v":43409,"vw":5.658558},{"c":5.25,"h":5.605,"l":5.09,"n":1053,"o":5.58,"t":"2025-05-21T04:00:00Z","v":147509,"vw":5.269696},{"c":5.09,"h":5.5359,"l":5.07,"n":1378,"o":5.21,"t":"2025-05-22T04:00:00Z","v":72197,"vw":5.174037},{"c":5.41,"h":5.49,"l":5.02,"n":977,"o":5.07,"t":"2025-05-23T04:00:00Z","v":43400,"vw":5.284774},{"c":5.49,"h":5.64,"l":5.29,"n":981,"o":5.43,"t":"2025-05-27T04:00:00Z","v":70866,"vw":5.459966},{"c":5.57,"h":5.86,"l":5.44,"n":1073,"o":5.79,"t":"2025-05-28T04:00:00Z","v":76415,"vw":5.603289},{"c":5.71,"h":5.85,"l":5.53,"n":1278,"o":5.73,"t":"2025-05-29T04:00:00Z","v":99171,"vw":5.663614},{"c":5.84,"h":5.93,"l":5.58,"n":1285,"o":5.91,"t":"2025-05-30T04:00:00Z","v":72032,"vw":5.834268},{"c":6.07,"h":6.1,"l":5.5955,"n":1603,"o":5.81,"t":"2025-06-02T04:00:00Z","v":126644,"vw":5.894379},{"c":6.45,"h":6.49,"l":5.99,"n":1287,"o":6.1,"t":"2025-06-03T04:00:00Z","v":93613,"vw":6.348287},{"c":6.51,"h":6.72,"l":6.34,"n":1579,"o":6.48,"t":"2025-06-04T04:00:00Z","v":127938,"vw":6.48843},{"c":6.49,"h":6.76,"l":6.4501,"n":1139,"o":6.53,"t":"2025-06-05T04:00:00Z","v":71233,"vw":6.595293},{"c":6.53,"h":6.8997,"l":6.4673,"n":1111,"o":6.58,"t":"2025-06-06T04:00:00Z","v":72778,"vw":6.678413},{"c":6.71,"h":6.8381,"l":6.54,"n":1083,"o":6.65,"t":"2025-06-09T04:00:00Z","v":59197,"vw":6.660605},{"c":6.67,"h":6.91,"l":6.62,"n":915,"o":6.76,"t":"2025-06-10T04:00:00Z","v":56997,"vw":6.737504},{"c":6.29,"h":6.77,"l":6.28,"n":1155,"o":6.77,"t":"2025-06-11T04:00:00Z","v":81869,"vw":6.418935},{"c":6.29,"h":6.429,"l":6.05,"n":1067,"o":6.25,"t":"2025-06-12T04:00:00Z","v":76150,"vw":6.26151},{"c":6.16,"h":6.25,"l":6.08,"n":1002,"o":6.2,"t":"2025-06-13T04:00:00Z","v":40734,"vw":6.142747},{"c":6.14,"h":6.4079,"l":6.0553,"n":1050,"o":6.2,"t":"2025-06-16T04:00:00Z","v":44237,"vw":6.164369},{"c":6.21,"h":6.295,"l":5.8327,"n":1030,"o":6.15,"t":"2025-06-17T04:00:00Z","v":57218,"vw":6.136266},{"c":6.1,"h":6.28,"l":6.05,"n":869,"o":6.16,"t":"2025-06-18T04:00:00Z","v":39624,"vw":6.147016},{"c":6.07,"h":6.2,"l":6.05,"n":1039,"o":6.14,"t":"2025-06-20T04:00:00Z","v":74101,"vw":6.111042},{"c":6.54,"h":6.55,"l":6.05,"n":1979,"o":6.08,"t":"2025-06-23T04:00:00Z","v":126097,"vw":6.332582},{"c":6.79,"h":6.84,"l":6.53,"n":1527,"o":6.62,"t":"2025-06-24T04:00:00Z","v":78758,"vw":6.719946},{"c":6.76,"h":6.98,"l":6.36,"n":2108,"o":6.82,"t":"2025-06-25T04:00:00Z","v":173640,"vw":6.732485},{"c":6.66,"h":6.93,"l":6.55,"n":1580,"o":6.82,"t":"2025-06-26T04:00:00Z","v":65807,"vw":6.658594},{"c":6.44,"h":6.9,"l":6.43,"n":2988,"o":6.69,"t":"2025-06-27T04:00:00Z","v":1388780,"vw":6.460812},{"c":7.07,"h":7.23,"l":6.28,"n":5056,"o":6.43,"t":"2025-06-30T04:00:00Z","v":324322,"vw":6.836944},{"c":6.44,"h":7.29,"l":6.41,"n":3323,"o":7.07,"t":"2025-07-01T04:00:00Z","v":291533,"vw":6.861393},{"c":6.66,"h":6.67,"l":6.4,"n":1564,"o":6.54,"t":"2025-07-02T04:00:00Z","v":70631,"vw":6.564981},{"c":6.63,"h":6.85,"l":6.4001,"n":1148,"o":6.52,"t":"2025-07-03T04:00:00Z","v":89630,"vw":6.669775},{"c":6.52,"h":6.6279,"l":6.39,"n":1019,"o":6.58,"t":"2025-07-07T04:00:00Z","v":75689,"vw":6.490821},{"c":6.59,"h":6.63,"l":6.39,"n":1013,"o":6.58,"t":"2025-07-08T04:00:00Z","v":82181,"vw":6.512592},{"c":6.55,"h":6.71,"l":6.49,"n":528,"o":6.71,"t":"2025-07-09T04:00:00Z","v":35470,"vw":6.568093},{"c":6.32,"h":6.64,"l":6.3,"n":697,"o":6.52,"t":"2025-07-10T04:00:00Z","v":59638,"vw":6.372414},{"c":6.3,"h":6.34,"l":6.21,"n":624,"o":6.28,"t":"2025-07-11T04:00:00Z","v":58098,"vw":6.26725},{"c":6.44,"h":6.4866,"l":6.0801,"n":622,"o":6.27,"t":"2025-07-14T04:00:00Z","v":48066,"vw":6.357289},{"c":6.05,"h":6.41,"l":5.96,"n":1324,"o":6.38,"t":"2025-07-15T04:00:00Z","v":140048,"vw":6.108945},{"c":6.16,"h":6.3,"l":5.99,"n":989,"o":6.05,"t":"2025-07-16T04:00:00Z","v":54755,"vw":6.122171},{"c":6.16,"h":6.32,"l":6.04,"n":765,"o":6.04,"t":"2025-07-17T04:00:00Z","v":36495,"vw":6.168619},{"c":6.06,"h":6.22,"l":6,"n":583,"o":6.2,"t":"2025-07-18T04:00:00Z","v":41129,"vw":6.096342},{"c":6.02,"h":6.3499,"l":5.995,"n":709,"o":6.1,"t":"2025-07-21T04:00:00Z","v":54731,"vw":6.095126},{"c":5.88,"h":6.0006,"l":5.8101,"n":529,"o":5.98,"t":"2025-07-22T04:00:00Z","v":45080,"vw":5.908228},{"c":6.12,"h":6.2,"l":5.8801,"n":665,"o":5.96,"t":"2025-07-23T04:00:00Z","v":49799,"vw":6.125564},{"c":6.2,"h":6.2,"l":6.007,"n":569,"o":6.06,"t":"2025-07-24T04:00:00Z","v":55620,"vw":6.129145},{"c":6.2,"h":6.2,"l":6.07,"n":535,"o":6.18,"t":"2025-07-25T04:00:00Z","v":29346,"vw":6.15591},{"c":6.17,"h":6.3099,"l":6.13,"n":649,"o":6.2,"t":"2025-07-28T04:00:00Z","v":57279,"vw":6.213941},{"c":6.14,"h":6.23,"l":6.11,"n":429,"o":6.22,"t":"2025-07-29T04:00:00Z","v":29663,"vw":6.144688},{"c":7.04,"h":7.14,"l":6.19,"n":1854,"o":6.19,"t":"2025-07-30T04:00:00Z","v":286365,"vw":6.847928},{"c":7.09,"h":7.2168,"l":6.8933,"n":897,"o":7.01,"t":"2025-07-31T04:00:00Z","v":81288,"vw":7.025969},{"c":6.95,"h":7.1,"l":6.73,"n":1055,"o":7.01,"t":"2025-08-01T04:00:00Z","v":67701,"vw":6.966519},{"c":7.3,"h":7.35,"l":7.0463,"n":994,"o":7.1,"t":"2025-08-04T04:00:00Z","v":102307,"vw":7.220995},{"c":7.22,"h":7.47,"l":7.08,"n":662,"o":7.38,"t":"2025-08-05T04:00:00Z","v":66674,"vw":7.293737},{"c":7.2,"h":7.3284,"l":7,"n":696,"o":7.16,"t":"2025-08-06T04:00:00Z","v":45065,"vw":7.137818},{"c":6.97,"h":7.31,"l":6.6601,"n":899,"o":7.31,"t":"2025-08-07T04:00:00Z","v":69012,"vw":6.968498},{"c":7,"h":7.175,"l":6.8713,"n":521,"o":7.05,"t":"2025-08-08T04:00:00Z","v":40450,"vw":7.035311},{"c":7.27,"h":7.27,"l":6.83,"n":1282,"o":7.02,"t":"2025-08-11T04:00:00Z","v":108206,"vw":7.049581},{"c":5.45,"h":6.18,"l":5.11,"n":4308,"o":6,"t":"2025-08-12T04:00:00Z","v":476732,"vw":5.516459},{"c":5.35,"h":5.64,"l":5.32,"n":1709,"o":5.54,"t":"2025-08-13T04:00:00Z","v":168252,"vw":5.476765},{"c":5.23,"h":5.4,"l":5.1698,"n":804,"o":5.4,"t":"2025-08-14T04:00:00Z","v":60756,"vw":5.251017},{"c":5.38,"h":5.4316,"l":5.1601,"n":751,"o":5.24,"t":"2025-08-15T04:00:00Z","v":79700,"vw":5.300422},{"c":5.65,"h":5.7,"l":5.3503,"n":698,"o":5.38,"t":"2025-08-18T04:00:00Z","v":63118,"vw":5.507431},{"c":5.44,"h":5.6681,"l":5.385,"n":546,"o":5.61,"t":"2025-08-19T04:00:00Z","v":61209,"vw":5.51898},{"c":5.5,"h":5.53,"l":5.34,"n":515,"o":5.44,"t":"2025-08-20T04:00:00Z","v":42224,"vw":5.453717},{"c":5.57,"h":5.65,"l":5.45,"n":390,"o":5.46,"t":"2025-08-21T04:00:00Z","v":34811,"vw":5.576295},{"c":5.74,"h":5.83,"l":5.48,"n":735,"o":5.6,"t":"2025-08-22T04:00:00Z","v":72323,"vw":5.724039},{"c":5.88,"h":5.96,"l":5.71,"n":691,"o":5.77,"t":"2025-08-25T04:00:00Z","v":56617,"vw":5.825515},{"c":5.81,"h":6.1,"l":5.81,"n":835,"o":5.92,"t":"2025-08-26T04:00:00Z","v":75045,"vw":5.968296},{"c":5.95,"h":6.05,"l":5.82,"n":623,"o":5.86,"t":"2025-08-27T04:00:00Z","v":53575,"vw":5.945917},{"c":6.06,"h":6.08,"l":5.89,"n":395,"o":5.89,"t":"2025-08-28T04:00:00Z","v":26649,"vw":6.008885},{"c":5.98,"h":6.0785,"l":5.931,"n":378,"o":5.97,"t":"2025-08-29T04:00:00Z","v":14220,"vw":6.008012},{"c":5.89,"h":6.045,"l":5.6741,"n":445,"o":5.94,"t":"2025-09-02T04:00:00Z","v":33722,"vw":5.853755},{"c":5.84,"h":5.98,"l":5.7029,"n":491,"o":5.98,"t":"2025-09-03T04:00:00Z","v":46891,"vw":5.830765},{"c":5.79,"h":5.8282,"l":5.71,"n":273,"o":5.8,"t":"2025-09-04T04:00:00Z","v":21282,"vw":5.781875},{"c":5.83,"h":6.0606,"l":5.8,"n":285,"o":5.82,"t":"2025-09-05T04:00:00Z","v":20395,"vw":5.883786},{"c":5.7,"h":5.82,"l":5.64,"n":550,"o":5.77,"t":"2025-09-08T04:00:00Z","v":45223,"vw":5.721283},{"c":5.71,"h":5.78,"l":5.56,"n":463,"o":5.78,"t":"2025-09-09T04:00:00Z","v":24599,"vw":5.684746},{"c":5.57,"h":5.7793,"l":5.535,"n":346,"o":5.73,"t":"2025-09-10T04:00:00Z","v":29685,"vw":5.63584},{"c":5.6992,"h":5.79,"l":5.65,"n":267,"o":5.695,"t":"2025-09-11T04:00:00Z","v":19280,"vw":5.726318},{"c":5.58,"h":5.69,"l":5.51,"n":334,"o":5.69,"t":"2025-09-12T04:00:00Z","v":22724,"vw":5.578879},{"c":5.73,"h":5.8199,"l":5.59,"n":611,"o":5.64,"t":"2025-09-15T04:00:00Z","v":53554,"vw":5.689551},{"c":5.52,"h":5.6665,"l":5.41,"n":682,"o":5.62,"t":"2025-09-16T04:00:00Z","v":47922,"vw":5.528216},{"c":5.35,"h":5.61,"l":5.3372,"n":721,"o":5.52,"t":"2025-09-17T04:00:00Z","v":65286,"vw":5.460492},{"c":5.57,"h":5.58,"l":5.41,"n":513,"o":5.41,"t":"2025-09-18T04:00:00Z","v":33376,"vw":5.507214},{"c":5.37,"h":5.6,"l":5.37,"n":424,"o":5.6,"t":"2025-09-19T04:00:00Z","v":50254,"vw":5.42714},{"c":5.4,"h":5.4884,"l":5.31,"n":653,"o":5.4,"t":"2025-09-22T04:00:00Z","v":59510,"vw":5.371669},{"c":5.59,"h":5.6,"l":5.3801,"n":340,"o":5.3801,"t":"2025-09-23T04:00:00Z","v":27669,"vw":5.472478},{"c":5.49,"h":5.62,"l":5.325,"n":497,"o":5.54,"t":"2025-09-24T04:00:00Z","v":51787,"vw":5.451809},{"c":5.47,"h":5.51,"l":5.44,"n":337,"o":5.51,"t":"2025-09-25T04:00:00Z","v":18320,"vw":5.479505},{"c":5.38,"h":5.4799,"l":5.34,"n":344,"o":5.44,"t":"2025-09-26T04:00:00Z","v":29244,"vw":5.396779},{"c":5.5,"h":5.5399,"l":5.39,"n":652,"o":5.47,"t":"2025-09-29T04:00:00Z","v":39535,"vw":5.445441},{"c":5.26,"h":5.54,"l":5.19,"n":715,"o":5.52,"t":"2025-09-30T04:00:00Z","v":63497,"vw":5.363731},{"c":5.72,"h":5.84,"l":5.22,"n":1248,"o":5.27,"t":"2025-10-01T04:00:00Z","v":130663,"vw":5.591504},{"c":5.6,"h":5.8395,"l":5.485,"n":518,"o":5.77,"t":"2025-10-02T04:00:00Z","v":44373,"vw":5.58093},{"c":5.52,"h":5.8411,"l":5.49,"n":366,"o":5.83,"t":"2025-10-03T04:00:00Z","v":45004,"vw":5.589713},{"c":5.6,"h":5.75,"l":5.53,"n":693,"o":5.65,"t":"2025-10-06T04:00:00Z","v":75267,"vw":5.646915},{"c":6.1,"h":6.1692,"l":5.73,"n":1002,"o":5.73,"t":"2025-10-07T04:00:00Z","v":109727,"vw":5.95034},{"c":6.23,"h":6.25,"l":6.02,"n":641,"o":6.19,"t":"2025-10-08T04:00:00Z","v":58588,"vw":6.182173},{"c":6.08,"h":6.23,"l":6.06,"n":575,"o":6.23,"t":"2025-10-09T04:00:00Z","v":40922,"vw":6.173782},{"c":5.83,"h":6.1417,"l":5.7588,"n":844,"o":6.12,"t":"2025-10-10T04:00:00Z","v":96657,"vw":5.906696},{"c":5.97,"h":6.07,"l":5.78,"n":266,"o":5.95,"t":"2025-10-13T04:00:00Z","v":37231,"vw":5.965957},{"c":6.09,"h":6.09,"l":5.8501,"n":432,"o":5.92,"t":"2025-10-14T04:00:00Z","v":27813,"vw":5.988642},{"c":6.19,"h":6.2,"l":6.0112,"n":538,"o":6.02,"t":"2025-10-15T04:00:00Z","v":50907,"vw":6.088535},{"c":5.72,"h":6.19,"l":5.7114,"n":598,"o":6.17,"t":"2025-10-16T04:00:00Z","v":46008,"vw":5.917147},{"c":5.65,"h":5.943,"l":5.53,"n":510,"o":5.75,"t":"2025-10-17T04:00:00Z","v":33654,"vw":5.663716},{"c":5.79,"h":5.8694,"l":5.7,"n":411,"o":5.7,"t":"2025-10-20T04:00:00Z","v":29294,"vw":5.795513},{"c":5.91,"h":5.97,"l":5.72,"n":354,"o":5.84,"t":"2025-10-21T04:00:00Z","v":18925,"vw":5.859609},{"c":5.84,"h":5.94,"l":5.63,"n":303,"o":5.94,"t":"2025-10-22T04:00:00Z","v":17217,"vw":5.75594},{"c":5.93,"h":5.95,"l":5.755,"n":305,"o":5.83,"t":"2025-10-23T04:00:00Z","v":20035,"vw":5.839577},{"c":6.25,"h":6.25,"l":5.91,"n":653,"o":6.01,"t":"2025-10-24T04:00:00Z","v":58916,"vw":6.100192},{"c":6.03,"h":6.29,"l":6.005,"n":464,"o":6.29,"t":"2025-10-27T04:00:00Z","v":27645,"vw":6.096554},{"c":6.16,"h":6.24,"l":6.02,"n":446,"o":6.1,"t":"2025-10-28T04:00:00Z","v":18065,"vw":6.129217},{"c":6.01,"h":6.2387,"l":5.94,"n":331,"o":6.05,"t":"2025-10-29T04:00:00Z","v":29443,"vw":6.122029},{"c":5.89,"h":6.01,"l":5.8001,"n":473,"o":5.93,"t":"2025-10-30T04:00:00Z","v":24812,"vw":5.886966},{"c":6.08,"h":6.08,"l":5.85,"n":205,"o":5.9,"t":"2025-10-31T04:00:00Z","v":13364,"vw":5.939559},{"c":5.82,"h":6.08,"l":5.7725,"n":287,"o":6.08,"t":"2025-11-03T05:00:00Z","v":17373,"vw":5.90121},{"c":5.5,"h":5.9275,"l":5.41,"n":425,"o":5.72,"t":"2025-11-04T05:00:00Z","v":44642,"vw":5.601136},{"c":5.59,"h":5.745,"l":5.51,"n":264,"o":5.51,"t":"2025-11-05T05:00:00Z","v":12848,"vw":5.607552},{"c":5.4,"h":5.72,"l":5.4,"n":354,"o":5.58,"t":"2025-11-06T05:00:00Z","v":29786,"vw":5.490963},{"c":5.39,"h":5.42,"l":5.2,"n":366,"o":5.29,"t":"2025-11-07T05:00:00Z","v":25982,"vw":5.352248},{"c":5.42,"h":5.705,"l":5.36,"n":689,"o":5.48,"t":"2025-11-10T05:00:00Z","v":87403,"vw":5.447036},{"c":4.99,"h":5.3799,"l":4.7,"n":1107,"o":4.87,"t":"2025-11-11T05:00:00Z","v":122184,"vw":5.041726},{"c":4.85,"h":5.115,"l":4.85,"n":744,"o":5,"t":"2025-11-12T05:00:00Z","v":59691,"vw":4.982458},{"c":4.86,"h":5.14,"l":4.75,"n":948,"o":4.9,"t":"2025-11-13T05:00:00Z","v":94724,"vw":4.904386},{"c":4.85,"h":5.08,"l":4.715,"n":1213,"o":4.85,"t":"2025-11-14T05:00:00Z","v":159024,"vw":4.828409},{"c":4.97,"h":5.44,"l":4.91,"n":699,"o":4.93,"t":"2025-11-17T05:00:00Z","v":87251,"vw":5.12228},{"c":4.77,"h":5.24,"l":4.77,"n":702,"o":4.96,"t":"2025-11-18T05:00:00Z","v":45331,"vw":4.876784},{"c":4.9,"h":5.0228,"l":4.8,"n":728,"o":4.89,"t":"2025-11-19T05:00:00Z","v":42795,"vw":4.923053},{"c":4.73,"h":5.1141,"l":4.72,"n":642,"o":4.99,"t":"2025-11-20T05:00:00Z","v":47584,"vw":4.840392},{"c":4.81,"h":4.926,"l":4.65,"n":427,"o":4.67,"t":"2025-11-21T05:00:00Z","v":21278,"vw":4.807386},{"c":4.87,"h":5.035,"l":4.8,"n":613,"o":4.85,"t":"2025-11-24T05:00:00Z","v":48152,"vw":4.9152},{"c":4.87,"h":4.95,"l":4.79,"n":813,"o":4.86,"t":"2025-11-25T05:00:00Z","v":60632,"vw":4.900531},{"c":4.9,"h":4.9884,"l":4.84,"n":441,"o":4.84,"t":"2025-11-26T05:00:00Z","v":21418,"vw":4.921683},{"c":4.96,"h":5,"l":4.94,"n":227,"o":4.94,"t":"2025-11-28T05:00:00Z","v":17346,"vw":4.956439},{"c":4.99,"h":5.06,"l":4.95,"n":451,"o":4.95,"t":"2025-12-01T05:00:00Z","v":50514,"vw":5.000891},{"c":4.95,"h":5.13,"l":4.95,"n":478,"o":5.06,"t":"2025-12-02T05:00:00Z","v":69411,"vw":4.976692},{"c":5.1,"h":5.1,"l":4.95,"n":389,"o":4.95,"t":"2025-12-03T05:00:00Z","v":29296,"vw":4.983542},{"c":4.99,"h":5.09,"l":4.97,"n":493,"o":5.055,"t":"2025-12-04T05:00:00Z","v":37743,"vw":5.04547},{"c":5,"h":5,"l":4.87,"n":629,"o":4.99,"t":"2025-12-05T05:00:00Z","v":60975,"vw":4.945058},{"c":4.87,"h":5,"l":4.85,"n":634,"o":5,"t":"2025-12-08T05:00:00Z","v":57437,"vw":4.891712},{"c":4.85,"h":4.99,"l":4.85,"n":876,"o":4.86,"t":"2025-12-09T05:00:00Z","v":115475,"vw":4.874684},{"c":4.85,"h":4.91,"l":4.85,"n":495,"o":4.85,"t":"2025-12-10T05:00:00Z","v":30732,"vw":4.865858},{"c":4.87,"h":4.92,"l":4.81,"n":446,"o":4.81,"t":"2025-12-11T05:00:00Z","v":30855,"vw":4.871678},{"c":4.71,"h":4.9399,"l":4.6757,"n":620,"o":4.85,"t":"2025-12-12T05:00:00Z","v":44777,"vw":4.822452},{"c":4.515,"h":4.71,"l":4.5,"n":671,"o":4.71,"t":"2025-12-15T05:00:00Z","v":50441,"vw":4.575207},{"c":4.5,"h":4.6001,"l":4.4263,"n":443,"o":4.55,"t":"2025-12-16T05:00:00Z","v":22120,"vw":4.476495},{"c":4.32,"h":4.55,"l":4.29,"n":427,"o":4.5,"t":"2025-12-17T05:00:00Z","v":36936,"vw":4.412888},{"c":4.35,"h":4.4371,"l":4.31,"n":354,"o":4.43,"t":"2025-12-18T05:00:00Z","v":35636,"vw":4.354041},{"c":4.4,"h":4.5,"l":4.3087,"n":664,"o":4.36,"t":"2025-12-19T05:00:00Z","v":53544,"vw":4.397134},{"c":4.44,"h":4.58,"l":4.42,"n":604,"o":4.44,"t":"2025-12-22T05:00:00Z","v":68921,"vw":4.498951},{"c":4.38,"h":4.43,"l":4.32,"n":390,"o":4.4,"t":"2025-12-23T05:00:00Z","v":29047,"vw":4.373742},{"c":4.41,"h":4.445,"l":4.35,"n":167,"o":4.43,"t":"2025-12-24T05:00:00Z","v":8839,"vw":4.394514},{"c":4.38,"h":4.4395,"l":4.33,"n":382,"o":4.4,"t":"2025-12-26T05:00:00Z","v":70562,"vw":4.371111},{"c":4.25,"h":4.423,"l":4.2348,"n":932,"o":4.36,"t":"2025-12-29T05:00:00Z","v":121402,"vw":4.326852},{"c":4.29,"h":4.46,"l":4.19,"n":961,"o":4.25,"t":"2025-12-30T05:00:00Z","v":146110,"vw":4.281592},{"c":4.2,"h":4.3556,"l":4.17,"n":685,"o":4.26,"t":"2025-12-31T05:00:00Z","v":125680,"vw":4.249967},{"c":4.41,"h":4.44,"l":4.22,"n":332,"o":4.278,"t":"2026-01-02T05:00:00Z","v":22755,"vw":4.329561},{"c":4.75,"h":4.82,"l":4.43,"n":495,"o":4.49,"t":"2026-01-05T05:00:00Z","v":68051,"vw":4.648454},{"c":4.57,"h":4.73,"l":4.46,"n":360,"o":4.73,"t":"2026-01-06T05:00:00Z","v":51229,"vw":4.608555},{"c":4.54,"h":4.7399,"l":4.51,"n":544,"o":4.6,"t":"2026-01-07T05:00:00Z","v":44554,"vw":4.576001},{"c":4.57,"h":4.69,"l":4.45,"n":506,"o":4.58,"t":"2026-01-08T05:00:00Z","v":87059,"vw":4.538549},{"c":4.96,"h":4.98,"l":4.6101,"n":772,"o":4.6101,"t":"2026-01-09T05:00:00Z","v":86414,"vw":4.800188},{"c":4.89,"h":4.97,"l":4.85,"n":516,"o":4.97,"t":"2026-01-12T05:00:00Z","v":43822,"vw":4.900272},{"c":5.02,"h":5.1325,"l":4.82,"n":623,"o":4.91,"t":"2026-01-13T05:00:00Z","v":59677,"vw":4.983879},{"c":4.95,"h":5.01,"l":4.8,"n":531,"o":4.97,"t":"2026-01-14T05:00:00Z","v":40617,"vw":4.922886},{"c":4.98,"h":5.07,"l":4.9,"n":317,"o":4.9,"t":"2026-01-15T05:00:00Z","v":17548,"vw":4.995416},{"c":4.84,"h":5.0569,"l":4.804,"n":507,"o":4.8882,"t":"2026-01-16T05:00:00Z","v":31282,"vw":4.903593},{"c":4.61,"h":4.83,"l":4.57,"n":323,"o":4.76,"t":"2026-01-20T05:00:00Z","v":43109,"vw":4.666197},{"c":4.63,"h":4.71,"l":4.54,"n":359,"o":4.59,"t":"2026-01-21T05:00:00Z","v":26875,"vw":4.608157},{"c":4.78,"h":4.93,"l":4.63,"n":442,"o":4.63,"t":"2026-01-22T05:00:00Z","v":50384,"vw":4.808626},{"c":4.98,"h":5.06,"l":4.75,"n":664,"o":4.76,"t":"2026-01-23T05:00:00Z","v":77581,"vw":4.942787},{"c":5.02,"h":5.19,"l":4.85,"n":527,"o":4.97,"t":"2026-01-26T05:00:00Z","v":70358,"vw":5.030572},{"c":4.94,"h":5.01,"l":4.7601,"n":503,"o":5,"t":"2026-01-27T05:00:00Z","v":55662,"vw":4.920977},{"c":4.78,"h":4.9602,"l":4.72,"n":193,"o":4.9602,"t":"2026-01-28T05:00:00Z","v":17529,"vw":4.790285},{"c":4.75,"h":4.81,"l":4.56,"n":543,"o":4.71,"t":"2026-01-29T05:00:00Z","v":34969,"vw":4.659431},{"c":4.69,"h":4.76,"l":4.565,"n":238,"o":4.72,"t":"2026-01-30T05:00:00Z","v":26391,"vw":4.676373},{"c":4.61,"h":4.81,"l":4.61,"n":228,"o":4.66,"t":"2026-02-02T05:00:00Z","v":21067,"vw":4.670622},{"c":4.6,"h":4.705,"l":4.48,"n":332,"o":4.695,"t":"2026-02-03T05:00:00Z","v":53399,"vw":4.581278},{"c":4.58,"h":4.65,"l":4.4,"n":297,"o":4.6,"t":"2026-02-04T05:00:00Z","v":58788,"vw":4.507759},{"c":4.32,"h":4.58,"l":4.3,"n":441,"o":4.56,"t":"2026-02-05T05:00:00Z","v":51025,"vw":4.456644},{"c":4.71,"h":4.75,"l":4.35,"n":386,"o":4.4,"t":"2026-02-06T05:00:00Z","v":40535,"vw":4.618574},{"c":4.65,"h":4.734,"l":4.632,"n":208,"o":4.69,"t":"2026-02-09T05:00:00Z","v":11896,"vw":4.686487},{"c":4.59,"h":4.73,"l":4.59,"n":178,"o":4.65,"t":"2026-02-10T05:00:00Z","v":10670,"vw":4.666923},{"c":4.57,"h":4.7626,"l":4.5,"n":241,"o":4.71,"t":"2026-02-11T05:00:00Z","v":17184,"vw":4.552296},{"c":4.5,"h":4.585,"l":4.4,"n":561,"o":4.55,"t":"2026-02-12T05:00:00Z","v":48993,"vw":4.482665},{"c":4.37,"h":4.5,"l":4.37,"n":395,"o":4.49,"t":"2026-02-13T05:00:00Z","v":17942,"vw":4.419732},{"c":4.41,"h":4.56,"l":4.345,"n":754,"o":4.5,"t":"2026-02-17T05:00:00Z","v":51175,"vw":4.480459},{"c":4.31,"h":4.5016,"l":4.27,"n":388,"o":4.48,"t":"2026-02-18T05:00:00Z","v":32561,"vw":4.39989},{"c":4.31,"h":4.42,"l":4.25,"n":630,"o":4.33,"t":"2026-02-19T05:00:00Z","v":25295,"vw":4.299833},{"c":4.22,"h":4.4999,"l":4.22,"n":412,"o":4.31,"t":"2026-02-20T05:00:00Z","v":22042,"vw":4.250347},{"c":4.07,"h":4.3199,"l":4.06,"n":619,"o":4.18,"t":"2026-02-23T05:00:00Z","v":46455,"vw":4.119243},{"c":4.11,"h":4.245,"l":4.06,"n":251,"o":4.09,"t":"2026-02-24T05:00:00Z","v":13321,"vw":4.104651},{"c":4.26,"h":4.44,"l":4.1,"n":416,"o":4.1,"t":"2026-02-25T05:00:00Z","v":25814,"vw":4.219934},{"c":4.24,"h":4.35,"l":4.11,"n":288,"o":4.35,"t":"2026-02-26T05:00:00Z","v":18071,"vw":4.218428},{"c":4.36,"h":4.41,"l":4.15,"n":297,"o":4.18,"t":"2026-02-27T05:00:00Z","v":21294,"vw":4.246031},{"c":4.33,"h":4.49,"l":4.3,"n":466,"o":4.3,"t":"2026-03-02T05:00:00Z","v":29494,"vw":4.389049},{"c":4.21,"h":4.3373,"l":4.2,"n":308,"o":4.29,"t":"2026-03-03T05:00:00Z","v":9209,"vw":4.25888},{"c":4.31,"h":4.32,"l":4.19,"n":443,"o":4.25,"t":"2026-03-04T05:00:00Z","v":36821,"vw":4.256067},{"c":4.19,"h":4.3582,"l":4.1701,"n":356,"o":4.26,"t":"2026-03-05T05:00:00Z","v":27160,"vw":4.272701},{"c":4.14,"h":4.225,"l":4.085,"n":597,"o":4.19,"t":"2026-03-06T05:00:00Z","v":78220,"vw":4.128312},{"c":4.26,"h":4.3,"l":4.05,"n":782,"o":4.09,"t":"2026-03-09T04:00:00Z","v":96699,"vw":4.137907},{"c":4.25,"h":4.36,"l":4.21,"n":274,"o":4.36,"t":"2026-03-10T04:00:00Z","v":14205,"vw":4.272216},{"c":4.21,"h":4.275,"l":4.2,"n":229,"o":4.23,"t":"2026-03-11T04:00:00Z","v":8467,"vw":4.226808},{"c":4.13,"h":4.22,"l":4.12,"n":174,"o":4.2,"t":"2026-03-12T04:00:00Z","v":13858,"vw":4.192658},{"c":4.29,"h":4.35,"l":4.13,"n":457,"o":4.13,"t":"2026-03-13T04:00:00Z","v":30267,"vw":4.24341},{"c":4.4,"h":4.56,"l":4.235,"n":443,"o":4.32,"t":"2026-03-16T04:00:00Z","v":50671,"vw":4.380516},{"c":4.52,"h":4.55,"l":4.36,"n":229,"o":4.4218,"t":"2026-03-17T04:00:00Z","v":13783,"vw":4.453467},{"c":4.3,"h":4.455,"l":4.3,"n":99,"o":4.43,"t":"2026-03-18T04:00:00Z","v":6493,"vw":4.344282},{"c":4.36,"h":4.43,"l":4.25,"n":389,"o":4.25,"t":"2026-03-19T04:00:00Z","v":61865,"vw":4.350328},{"c":4.36,"h":4.47,"l":4.3018,"n":512,"o":4.36,"t":"2026-03-20T04:00:00Z","v":56624,"vw":4.366482},{"c":4.62,"h":4.73,"l":4.3,"n":459,"o":4.3,"t":"2026-03-23T04:00:00Z","v":50165,"vw":4.572775},{"c":4.64,"h":4.785,"l":4.55,"n":313,"o":4.55,"t":"2026-03-24T04:00:00Z","v":40119,"vw":4.690111},{"c":4.52,"h":4.64,"l":4.39,"n":270,"o":4.585,"t":"2026-03-25T04:00:00Z","v":40698,"vw":4.531927},{"c":4.43,"h":4.4889,"l":4.2801,"n":441,"o":4.44,"t":"2026-03-26T04:00:00Z","v":108632,"vw":4.382371},{"c":3.735,"h":4.04,"l":3.5501,"n":1269,"o":4,"t":"2026-03-27T04:00:00Z","v":268291,"vw":3.751852},{"c":3.755,"h":3.94,"l":3.74,"n":596,"o":3.82,"t":"2026-03-30T04:00:00Z","v":76608,"vw":3.789825},{"c":3.71,"h":3.84,"l":3.69,"n":389,"o":3.83,"t":"2026-03-31T04:00:00Z","v":42690,"vw":3.766369},{"c":3.65,"h":3.87,"l":3.6,"n":451,"o":3.765,"t":"2026-04-01T04:00:00Z","v":58750,"vw":3.714321},{"c":3.78,"h":3.845,"l":3.63,"n":222,"o":3.75,"t":"2026-04-02T04:00:00Z","v":33377,"vw":3.767908},{"c":3.66,"h":3.8,"l":3.62,"n":427,"o":3.78,"t":"2026-04-06T04:00:00Z","v":36859,"vw":3.683394},{"c":3.55,"h":3.72,"l":3.55,"n":295,"o":3.6301,"t":"2026-04-07T04:00:00Z","v":51057,"vw":3.631086},{"c":3.66,"h":3.76,"l":3.56,"n":460,"o":3.66,"t":"2026-04-08T04:00:00Z","v":52506,"vw":3.689877},{"c":3.94,"h":4.016,"l":3.65,"n":803,"o":3.68,"t":"2026-04-09T04:00:00Z","v":112566,"vw":3.844106},{"c":4.21,"h":4.36,"l":4,"n":1730,"o":4,"t":"2026-04-10T04:00:00Z","v":237519,"vw":4.204082},{"c":4.43,"h":4.5,"l":4.22,"n":844,"o":4.22,"t":"2026-04-13T04:00:00Z","v":173738,"vw":4.362311},{"c":4.71,"h":4.98,"l":4.63,"n":1368,"o":4.76,"t":"2026-04-14T04:00:00Z","v":226365,"vw":4.793383},{"c":4.6,"h":4.77,"l":4.5,"n":588,"o":4.69,"t":"2026-04-15T04:00:00Z","v":83899,"vw":4.648345},{"c":4.62,"h":4.6994,"l":4.5,"n":445,"o":4.66,"t":"2026-04-16T04:00:00Z","v":33475,"vw":4.618202},{"c":4.7,"h":4.725,"l":4.552,"n":409,"o":4.63,"t":"2026-04-17T04:00:00Z","v":56952,"vw":4.650055},{"c":4.65,"h":4.87,"l":4.555,"n":495,"o":4.7,"t":"2026-04-20T04:00:00Z","v":39560,"vw":4.675853},{"c":4.69,"h":4.91,"l":4.62,"n":686,"o":4.67,"t":"2026-04-21T04:00:00Z","v":62550,"vw":4.745882},{"c":4.78,"h":4.863,"l":4.605,"n":782,"o":4.71,"t":"2026-04-22T04:00:00Z","v":53876,"vw":4.706637},{"c":4.6,"h":4.78,"l":4.51,"n":441,"o":4.75,"t":"2026-04-23T04:00:00Z","v":44091,"vw":4.643214},{"c":4.58,"h":4.65,"l":4.455,"n":551,"o":4.63,"t":"2026-04-24T04:00:00Z","v":51873,"vw":4.538585},{"c":4.59,"h":4.68,"l":4.55,"n":620,"o":4.58,"t":"2026-04-27T04:00:00Z","v":54222,"vw":4.597821},{"c":4.5,"h":4.62,"l":4.46,"n":282,"o":4.61,"t":"2026-04-28T04:00:00Z","v":14652,"vw":4.528205},{"c":4.4,"h":4.535,"l":4.33,"n":325,"o":4.53,"t":"2026-04-29T04:00:00Z","v":40641,"vw":4.427229},{"c":4.46,"h":4.4961,"l":4.3098,"n":269,"o":4.43,"t":"2026-04-30T04:00:00Z","v":23669,"vw":4.397369},{"c":4.51,"h":4.57,"l":4.38,"n":351,"o":4.43,"t":"2026-05-01T04:00:00Z","v":33298,"vw":4.48117},{"c":4.5,"h":4.5599,"l":4.4,"n":450,"o":4.52,"t":"2026-05-04T04:00:00Z","v":50573,"vw":4.460837},{"c":4.5,"h":4.7468,"l":4.441,"n":218,"o":4.51,"t":"2026-05-05T04:00:00Z","v":14877,"vw":4.50593},{"c":4.5,"h":4.625,"l":4.45,"n":280,"o":4.52,"t":"2026-05-06T04:00:00Z","v":29268,"vw":4.540252},{"c":4.38,"h":4.47,"l":4.34,"n":301,"o":4.45,"t":"2026-05-07T04:00:00Z","v":21619,"vw":4.393555},{"c":4.2,"h":4.49,"l":4.12,"n":1076,"o":4.39,"t":"2026-05-08T04:00:00Z","v":133946,"vw":4.321202},{"c":3.97,"h":4.32,"l":3.73,"n":1371,"o":4.22,"t":"2026-05-11T04:00:00Z","v":220901,"vw":3.973585},{"c":3.48,"h":3.52,"l":3.1572,"n":1832,"o":3.44,"t":"2026-05-12T04:00:00Z","v":393186,"vw":3.340235},{"c":3.51,"h":3.6035,"l":3.35,"n":478,"o":3.44,"t":"2026-05-13T04:00:00Z","v":67151,"vw":3.495611},{"c":3.46,"h":3.669,"l":3.35,"n":673,"o":3.52,"t":"2026-05-14T04:00:00Z","v":56004,"vw":3.484931},{"c":3.21,"h":3.46,"l":3.21,"n":945,"o":3.41,"t":"2026-05-15T04:00:00Z","v":94412,"vw":3.290295},{"c":3.42,"h":3.43,"l":3.25,"n":512,"o":3.25,"t":"2026-05-18T04:00:00Z","v":57959,"vw":3.350288},{"c":3.41,"h":3.48,"l":3.3428,"n":354,"o":3.4,"t":"2026-05-19T04:00:00Z","v":35472,"vw":3.403026},{"c":3.54,"h":3.58,"l":3.42,"n":458,"o":3.42,"t":"2026-05-20T04:00:00Z","v":54081,"vw":3.515206},{"c":3.42,"h":3.52,"l":3.4,"n":372,"o":3.52,"t":"2026-05-21T04:00:00Z","v":27030,"vw":3.452144},{"c":3.47,"h":3.49,"l":3.38,"n":261,"o":3.48,"t":"2026-05-22T04:00:00Z","v":33224,"vw":3.414876},{"c":3.4,"h":3.57,"l":3.37,"n":563,"o":3.55,"t":"2026-05-26T04:00:00Z","v":51838,"vw":3.4304},{"c":3.48,"h":3.5599,"l":3.4,"n":267,"o":3.4,"t":"2026-05-27T04:00:00Z","v":27738,"vw":3.458154},{"c":3.5,"h":3.62,"l":3.45,"n":745,"o":3.51,"t":"2026-05-28T04:00:00Z","v":40487,"vw":3.527231},{"c":3.43,"h":3.5,"l":3.36,"n":459,"o":3.5,"t":"2026-05-29T04:00:00Z","v":69610,"vw":3.412784},{"c":3.33,"h":3.45,"l":3.2201,"n":539,"o":3.38,"t":"2026-06-01T04:00:00Z","v":107464,"vw":3.294076},{"c":3.29,"h":3.35,"l":3.23,"n":420,"o":3.33,"t":"2026-06-02T04:00:00Z","v":46446,"vw":3.286804},{"c":3.32,"h":3.36,"l":3.2,"n":419,"o":3.29,"t":"2026-06-03T04:00:00Z","v":41237,"vw":3.272453},{"c":3.44,"h":3.48,"l":3.29,"n":431,"o":3.31,"t":"2026-06-04T04:00:00Z","v":58106,"vw":3.3857},{"c":3.35,"h":3.445,"l":3.26,"n":283,"o":3.42,"t":"2026-06-05T04:00:00Z","v":36121,"vw":3.319413},{"c":3.35,"h":3.41,"l":3.29,"n":375,"o":3.41,"t":"2026-06-08T04:00:00Z","v":35102,"vw":3.324603},{"c":3.32,"h":3.41,"l":3.3,"n":689,"o":3.37,"t":"2026-06-09T04:00:00Z","v":51027,"vw":3.343987},{"c":3.46,"h":3.52,"l":3.24,"n":1504,"o":3.35,"t":"2026-06-10T04:00:00Z","v":132305,"vw":3.350145},{"c":3.41,"h":3.485,"l":3.31,"n":495,"o":3.48,"t":"2026-06-11T04:00:00Z","v":29586,"vw":3.391036},{"c":3.48,"h":3.51,"l":3.36,"n":269,"o":3.42,"t":"2026-06-12T04:00:00Z","v":19903,"vw":3.437085},{"c":3.43,"h":3.5807,"l":3.43,"n":359,"o":3.49,"t":"2026-06-15T04:00:00Z","v":35206,"vw":3.535109},{"c":3.4,"h":3.47,"l":3.345,"n":256,"o":3.43,"t":"2026-06-16T04:00:00Z","v":45223,"vw":3.395901},{"c":3.395,"h":3.43,"l":3.39,"n":106,"o":3.41,"t":"2026-06-17T04:00:00Z","v":8639,"vw":3.405572},{"c":3.35,"h":3.41,"l":3.27,"n":473,"o":3.41,"t":"2026-06-18T04:00:00Z","v":79059,"vw":3.336028},{"c":3.34,"h":3.56,"l":3.29,"n":898,"o":3.34,"t":"2026-06-22T04:00:00Z","v":165081,"vw":3.395287},{"c":3.25,"h":3.37,"l":3.25,"n":175,"o":3.33,"t":"2026-06-23T04:00:00Z","v":19595,"vw":3.308984},{"c":3.2,"h":3.261,"l":3.15,"n":331,"o":3.25,"t":"2026-06-24T04:00:00Z","v":58732,"vw":3.209493},{"c":3.13,"h":3.3,"l":3.1,"n":258,"o":3.19,"t":"2026-06-25T04:00:00Z","v":42702,"vw":3.155154},{"c":3.27,"h":3.285,"l":3.13,"n":292,"o":3.13,"t":"2026-06-26T04:00:00Z","v":44087,"vw":3.201401},{"c":3.15,"h":3.28,"l":3.12,"n":249,"o":3.25,"t":"2026-06-29T04:00:00Z","v":32450,"vw":3.180848},{"c":3.14,"h":3.24,"l":3.12,"n":225,"o":3.15,"t":"2026-06-30T04:00:00Z","v":30310,"vw":3.166485},{"c":3.2,"h":3.25,"l":3.11,"n":284,"o":3.15,"t":"2026-07-01T04:00:00Z","v":44265,"vw":3.169343},{"c":3.11,"h":3.2826,"l":3.11,"n":199,"o":3.202,"t":"2026-07-02T04:00:00Z","v":67761,"vw":3.150756},{"c":3.1,"h":3.2,"l":3.1,"n":408,"o":3.11,"t":"2026-07-06T04:00:00Z","v":33180,"vw":3.134368},{"c":3.05,"h":3.155,"l":3.03,"n":604,"o":3.1,"t":"2026-07-07T04:00:00Z","v":55206,"vw":3.075047},{"c":3.06,"h":3.08,"l":3.03,"n":272,"o":3.03,"t":"2026-07-08T04:00:00Z","v":22801,"vw":3.047903},{"c":3.08,"h":3.12,"l":3.02,"n":429,"o":3.06,"t":"2026-07-09T04:00:00Z","v":28525,"vw":3.075567},{"c":3.1,"h":3.11,"l":3.05,"n":172,"o":3.08,"t":"2026-07-10T04:00:00Z","v":31910,"vw":3.091683},{"c":3.07,"h":3.11,"l":3.06,"n":436,"o":3.1,"t":"2026-07-13T04:00:00Z","v":31307,"vw":3.078103},{"c":3.04,"h":3.125,"l":3.02,"n":720,"o":3.07,"t":"2026-07-14T04:00:00Z","v":57329,"vw":3.050746},{"c":3.01,"h":3.08,"l":3.01,"n":371,"o":3.04,"t":"2026-07-15T04:00:00Z","v":40293,"vw":3.029702},{"c":3,"h":3.0299,"l":2.94,"n":650,"o":3.02,"t":"2026-07-16T04:00:00Z","v":69616,"vw":3.004353},{"c":3.1,"h":3.1,"l":2.96,"n":327,"o":2.96,"t":"2026-07-17T04:00:00Z","v":32746,"vw":3.055559},{"c":3,"h":3.08,"l":2.99,"n":731,"o":3.08,"t":"2026-07-20T04:00:00Z","v":46511,"vw":3.043297},{"c":3.07,"h":3.1999,"l":3.0101,"n":220,"o":3.02,"t":"2026-07-21T04:00:00Z","v":32109,"vw":3.050575},{"c":3.02,"h":3.105,"l":2.96,"n":341,"o":3.07,"t":"2026-07-22T04:00:00Z","v":30776,"vw":3.020331},{"c":3.135,"h":3.19,"l":2.95,"n":408,"o":3.02,"t":"2026-07-23T04:00:00Z","v":52707,"vw":3.091852},{"c":3.175,"h":3.24,"l":3.1189,"n":449,"o":3.14,"t":"2026-07-24T04:00:00Z","v":45649,"vw":3.203475},{"c":3.14,"h":3.19,"l":3.11,"n":144,"o":3.17,"t":"2026-07-27T04:00:00Z","v":15715,"vw":3.163411},{"c":3,"h":3.25,"l":3,"n":233,"o":3.16,"t":"2026-07-28T04:00:00Z","v":25614,"vw":3.069932},{"c":2.93,"h":3,"l":2.88,"n":244,"o":3,"t":"2026-07-29T04:00:00Z","v":45462,"vw":2.93907},{"c":3.16,"h":3.16,"l":2.9301,"n":351,"o":2.95,"t":"2026-07-30T04:00:00Z","v":45080,"vw":3.049327},{"c":3.09,"h":3.17,"l":3.05,"n":212,"o":3.16,"t":"2026-07-31T04:00:00Z","v":15820,"vw":3.095027},{"c":3.06,"h":3.095,"l":3.01,"n":215,"o":3.07,"t":"2026-08-03T04:00:00Z","v":28348,"vw":3.047025},{"c":3.11,"h":3.15,"l":3.01,"n":337,"o":3.01,"t":"2026-08-04T04:00:00Z","v":43552,"vw":3.062984},{"c":3.01,"h":3.19,"l":3,"n":207,"o":3.19,"t":"2026-08-05T04:00:00Z","v":25353,"vw":3.043131},{"c":3.07,"h":3.07,"l":2.97,"n":227,"o":2.97,"t":"2026-08-06T04:00:00Z","v":15531,"vw":3.008952},{"c":3.05,"h":3.1399,"l":3.0194,"n":178,"o":3.09,"t":"2026-08-07T04:00:00Z","v":17430,"vw":3.083784},{"c":3.05,"h":3.15,"l":3.03,"n":331,"o":3.05,"t":"2026-08-10T04:00:00Z","v":43782,"vw":3.05822},{"c":3.15,"h":3.16,"l":3.05,"n":157,"o":3.06,"t":"2026-08-11T04:00:00Z","v":14646,"vw":3.116531},{"c":3.3,"h":3.36,"l":3.105,"n":276,"o":3.17,"t":"2026-08-12T04:00:00Z","v":56516,"vw":3.211929},{"c":3.37,"h":3.48,"l":3.2412,"n":758,"o":3.3,"t":"2026-08-13T04:00:00Z","v":104062,"vw":3.355812},{"c":3.23,"h":3.5649,"l":3.085,"n":593,"o":3.37,"t":"2026-08-14T04:00:00Z","v":109514,"vw":3.231842},{"c":3.11,"h":3.255,"l":3.09,"n":282,"o":3.25,"t":"2026-08-17T04:00:00Z","v":81019,"vw":3.142664},{"c":3.03,"h":3.115,"l":3.03,"n":152,"o":3.11,"t":"2026-08-18T04:00:00Z","v":21684,"vw":3.078993},{"c":3.1,"h":3.17,"l":3.04,"n":200,"o":3.04,"t":"2026-08-19T04:00:00Z","v":15520,"vw":3.113926},{"c":3.09,"h":3.15,"l":3.08,"n":493,"o":3.1,"t":"2026-08-20T04:00:00Z","v":61097,"vw":3.107106},{"c":3.13,"h":3.2887,"l":3.08,"n":355,"o":3.17,"t":"2026-08-21T04:00:00Z","v":65174,"vw":3.173273},{"c":2.99,"h":3.15,"l":2.95,"n":391,"o":3.15,"t":"2026-08-24T04:00:00Z","v":36617,"vw":3.011882},{"c":3.09,"h":3.09,"l":2.99,"n":278,"o":3.03,"t":"2026-08-25T04:00:00Z","v":21165,"vw":3.039923},{"c":3.11,"h":3.15,"l":3.0103,"n":168,"o":3.09,"t":"2026-08-26T04:00:00Z","v":14144,"vw":3.057115},{"c":3.07,"h":3.11,"l":3.0117,"n":263,"o":3.11,"t":"2026-08-27T04:00:00Z","v":19261,"vw":3.044841},{"c":3.05,"h":3.06,"l":2.97,"n":258,"o":3.03,"t":"2026-08-28T04:00:00Z","v":31348,"vw":3.009759},{"c":3.09,"h":3.14,"l":3.04,"n":246,"o":3.04,"t":"2026-08-31T04:00:00Z","v":13943,"vw":3.092021},{"c":2.99,"h":3.14,"l":2.97,"n":197,"o":3.14,"t":"2026-09-01T04:00:00Z","v":36648,"vw":3.031446},{"c":3.01,"h":3.075,"l":2.98,"n":224,"o":3.014,"t":"2026-09-02T04:00:00Z","v":19947,"vw":2.998235},{"c":3.06,"h":3.06,"l":3.02,"n":146,"o":3.02,"t":"2026-09-03T04:00:00Z","v":11235,"vw":3.051374},{"c":3.09,"h":3.1,"l":3.03,"n":178,"o":3.0984,"t":"2026-09-04T04:00:00Z","v":6703,"vw":3.062461},{"c":2.96,"h":3.08,"l":2.96,"n":337,"o":3.08,"t":"2026-09-08T04:00:00Z","v":52532,"vw":3.010489},{"c":2.92,"h":3.025,"l":2.91,"n":317,"o":2.96,"t":"2026-09-09T04:00:00Z","v":21438,"vw":2.946948},{"c":2.95,"h":2.9908,"l":2.9,"n":342,"o":2.9,"t":"2026-09-10T04:00:00Z","v":16399,"vw":2.933216},{"c":2.98,"h":3.0402,"l":2.94,"n":82,"o":2.95,"t":"2026-09-11T04:00:00Z","v":3814,"vw":2.978611},{"c":2.93,"h":3.01,"l":2.93,"n":177,"o":3.01,"t":"2026-09-14T04:00:00Z","v":12784,"vw":2.959781},{"c":2.9,"h":3.01,"l":2.88,"n":240,"o":2.995,"t":"2026-09-15T04:00:00Z","v":39626,"vw":2.911862},{"c":2.89,"h":3.0381,"l":2.87,"n":363,"o":3.0381,"t":"2026-09-16T04:00:00Z","v":25727,"vw":2.905013},{"c":2.93,"h":2.95,"l":2.87,"n":164,"o":2.88,"t":"2026-09-17T04:00:00Z","v":19242,"vw":2.902492},{"c":2.95,"h":2.95,"l":2.88,"n":266,"o":2.91,"t":"2026-09-18T04:00:00Z","v":24924,"vw":2.918498},{"c":2.9,"h":2.95,"l":2.9,"n":199,"o":2.95,"t":"2026-09-21T04:00:00Z","v":13433,"vw":2.914302},{"c":2.88,"h":2.9238,"l":2.88,"n":131,"o":2.8808,"t":"2026-09-22T04:00:00Z","v":8966,"vw":2.898232},{"c":2.88,"h":2.8807,"l":2.86,"n":89,"o":2.88,"t":"2026-09-23T04:00:00Z","v":9038,"vw":2.874276},{"c":2.9,"h":2.9198,"l":2.87,"n":125,"o":2.88,"t":"2026-09-24T04:00:00Z","v":18359,"vw":2.897399},{"c":2.86,"h":2.89,"l":2.84,"n":157,"o":2.89,"t":"2026-09-25T04:00:00Z","v":10969,"vw":2.858201},{"c":2.82,"h":2.8381,"l":2.82,"n":107,"o":2.8201,"t":"2026-09-28T04:00:00Z","v":8309,"vw":2.83006},{"c":2.71,"h":2.8299,"l":2.71,"n":223,"o":2.82,"t":"2026-09-29T04:00:00Z","v":22943,"vw":2.760395},{"c":2.72,"h":2.81,"l":2.691,"n":179,"o":2.691,"t":"2026-09-30T04:00:00Z","v":17960,"vw":2.758097},{"c":2.76,"h":2.78,"l":2.7244,"n":175,"o":2.73,"t":"2026-10-01T04:00:00Z","v":32751,"vw":2.750014},{"c":2.79,"h":2.81,"l":2.73,"n":195,"o":2.73,"t":"2026-10-02T04:00:00Z","v":32111,"vw":2.783831},{"c":2.84,"h":2.915,"l":2.78,"n":318,"o":2.78,"t":"2026-10-05T04:00:00Z","v":41612,"vw":2.861579},{"c":2.76,"h":3,"l":2.745,"n":582,"o":2.95,"t":"2026-10-06T04:00:00Z","v":82557,"vw":2.854458},{"c":2.67,"h":2.8,"l":2.6,"n":252,"o":2.79,"t":"2026-10-07T04:00:00Z","v":43101,"vw":2.679665},{"c":2.64,"h":2.79,"l":2.63,"n":169,"o":2.67,"t":"2026-10-08T04:00:00Z","v":28043,"vw":2.660946},{"c":2.69,"h":2.86,"l":2.66,"n":118,"o":2.66,"t":"2026-10-09T04:00:00Z","v":18189,"vw":2.697456},{"c":2.65,"h":2.815,"l":2.65,"n":291,"o":2.67,"t":"2026-10-12T04:00:00Z","v":31845,"vw":2.69944},{"c":2.63,"h":2.7,"l":2.54,"n":281,"o":2.7,"t":"2026-10-13T04:00:00Z","v":69568,"vw":2.591417},{"c":2.64,"h":2.655,"l":2.58,"n":307,"o":2.6,"t":"2026-10-14T04:00:00Z","v":73698,"vw":2.60724},{"c":2.71,"h":2.78,"l":2.6143,"n":162,"o":2.7,"t":"2026-10-15T04:00:00Z","v":31748,"vw":2.703652},{"c":2.75,"h":2.77,"l":2.69,"n":271,"o":2.69,"t":"2026-10-16T04:00:00Z","v":18893,"vw":2.749564},{"c":2.68,"h":2.75,"l":2.62,"n":92,"o":2.75,"t":"2026-10-19T04:00:00Z","v":2892,"vw":2.694747},{"c":2.63,"h":2.68,"l":2.5815,"n":188,"o":2.68,"t":"2026-10-20T04:00:00Z","v":6415,"vw":2.61269},{"c":2.66,"h":2.7691,"l":2.6089,"n":152,"o":2.62,"t":"2026-10-21T04:00:00Z","v":42186,"vw":2.714393},{"c":2.7,"h":2.82,"l":2.66,"n":148,"o":2.66,"t":"2026-10-22T04:00:00Z","v":7962,"vw":2.702638}],"volatilityBars":[{"c":3.35,"h":3.35,"l":3.34,"n":6,"o":3.34,"t":"2026-06-22T13:30:00Z","v":844,"vw":3.342871},{"c":3.31,"h":3.3759,"l":3.3,"n":38,"o":3.37,"t":"2026-06-22T13:45:00Z","v":16224,"vw":3.336283},{"c":3.34,"h":3.35,"l":3.3,"n":51,"o":3.318,"t":"2026-06-22T14:00:00Z","v":4056,"vw":3.319196},{"c":3.32,"h":3.32,"l":3.3144,"n":3,"o":3.3144,"t":"2026-06-22T14:15:00Z","v":329,"vw":3.316622},{"c":3.36,"h":3.36,"l":3.34,"n":27,"o":3.34,"t":"2026-06-22T14:30:00Z","v":6109,"vw":3.351631},{"c":3.34,"h":3.3799,"l":3.3198,"n":10,"o":3.3799,"t":"2026-06-22T14:45:00Z","v":2260,"vw":3.365676},{"c":3.3596,"h":3.3881,"l":3.3,"n":20,"o":3.3,"t":"2026-06-22T15:00:00Z","v":16952,"vw":3.354967},{"c":3.35,"h":3.355,"l":3.35,"n":15,"o":3.355,"t":"2026-06-22T15:15:00Z","v":3152,"vw":3.352586},{"c":3.385,"h":3.385,"l":3.335,"n":60,"o":3.38,"t":"2026-06-22T15:30:00Z","v":3326,"vw":3.359745},{"c":3.46,"h":3.46,"l":3.385,"n":33,"o":3.3896,"t":"2026-06-22T15:45:00Z","v":11283,"vw":3.430135},{"c":3.515,"h":3.515,"l":3.445,"n":57,"o":3.4525,"t":"2026-06-22T16:00:00Z","v":6154,"vw":3.466055},{"c":3.485,"h":3.56,"l":3.485,"n":206,"o":3.54,"t":"2026-06-22T16:15:00Z","v":36345,"vw":3.523729},{"c":3.46,"h":3.485,"l":3.45,"n":15,"o":3.485,"t":"2026-06-22T16:45:00Z","v":2558,"vw":3.4718},{"c":3.395,"h":3.43,"l":3.37,"n":37,"o":3.43,"t":"2026-06-22T17:00:00Z","v":6777,"vw":3.397566},{"c":3.37,"h":3.4199,"l":3.34,"n":16,"o":3.4199,"t":"2026-06-22T17:15:00Z","v":3975,"vw":3.359391},{"c":3.32,"h":3.33,"l":3.2942,"n":32,"o":3.32,"t":"2026-06-22T17:45:00Z","v":21312,"vw":3.314169},{"c":3.29,"h":3.3777,"l":3.29,"n":6,"o":3.3777,"t":"2026-06-22T18:00:00Z","v":5000,"vw":3.328736},{"c":3.37,"h":3.3799,"l":3.3381,"n":52,"o":3.3499,"t":"2026-06-22T18:15:00Z","v":8176,"vw":3.360405},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-06-22T18:30:00Z","v":1085,"vw":3.38},{"c":3.36,"h":3.36,"l":3.3405,"n":5,"o":3.342,"t":"2026-06-22T18:45:00Z","v":1245,"vw":3.345772},{"c":3.3299,"h":3.34,"l":3.31,"n":31,"o":3.34,"t":"2026-06-22T19:15:00Z","v":4104,"vw":3.332551},{"c":3.33,"h":3.33,"l":3.33,"n":7,"o":3.33,"t":"2026-06-22T19:45:00Z","v":251,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-06-22T20:00:00Z","v":1366,"vw":3.34},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-06-22T23:15:00Z","v":100,"vw":3.42},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-06-23T08:00:00Z","v":169,"vw":3.39},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-06-23T11:30:00Z","v":100,"vw":3.4},{"c":3.27,"h":3.27,"l":3.25,"n":2,"o":3.25,"t":"2026-06-23T12:45:00Z","v":3000,"vw":3.250667},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-06-23T13:30:00Z","v":419,"vw":3.33},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-06-23T13:45:00Z","v":1000,"vw":3.37},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-06-23T14:00:00Z","v":100,"vw":3.33},{"c":3.37,"h":3.37,"l":3.34,"n":9,"o":3.34,"t":"2026-06-23T14:15:00Z","v":2722,"vw":3.350422},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-06-23T14:45:00Z","v":504,"vw":3.35},{"c":3.315,"h":3.315,"l":3.315,"n":1,"o":3.315,"t":"2026-06-23T15:45:00Z","v":1000,"vw":3.315},{"c":3.315,"h":3.315,"l":3.315,"n":4,"o":3.315,"t":"2026-06-23T16:15:00Z","v":2025,"vw":3.315},{"c":3.31,"h":3.31,"l":3.31,"n":7,"o":3.31,"t":"2026-06-23T17:00:00Z","v":711,"vw":3.31},{"c":3.285,"h":3.3,"l":3.285,"n":15,"o":3.3,"t":"2026-06-23T18:15:00Z","v":1181,"vw":3.297273},{"c":3.2702,"h":3.28,"l":3.2702,"n":11,"o":3.275,"t":"2026-06-23T19:00:00Z","v":1802,"vw":3.273384},{"c":3.27,"h":3.27,"l":3.27,"n":3,"o":3.27,"t":"2026-06-23T19:15:00Z","v":440,"vw":3.27},{"c":3.255,"h":3.26,"l":3.255,"n":9,"o":3.26,"t":"2026-06-23T19:30:00Z","v":626,"vw":3.258371},{"c":3.25,"h":3.265,"l":3.25,"n":37,"o":3.262,"t":"2026-06-23T19:45:00Z","v":2306,"vw":3.259208},{"c":3.2,"h":3.25,"l":3.2,"n":2,"o":3.25,"t":"2026-06-23T20:00:00Z","v":741,"vw":3.235425},{"c":3.26,"h":3.26,"l":3.25,"n":11,"o":3.25,"t":"2026-06-24T13:30:00Z","v":1436,"vw":3.255961},{"c":3.26,"h":3.261,"l":3.26,"n":6,"o":3.261,"t":"2026-06-24T13:45:00Z","v":10213,"vw":3.26002},{"c":3.225,"h":3.25,"l":3.2,"n":17,"o":3.25,"t":"2026-06-24T14:00:00Z","v":13620,"vw":3.218102},{"c":3.2263,"h":3.2263,"l":3.2,"n":8,"o":3.2,"t":"2026-06-24T14:15:00Z","v":586,"vw":3.205367},{"c":3.19,"h":3.2,"l":3.19,"n":4,"o":3.19,"t":"2026-06-24T14:30:00Z","v":383,"vw":3.193333},{"c":3.2,"h":3.2,"l":3.18,"n":3,"o":3.1921,"t":"2026-06-24T14:45:00Z","v":2100,"vw":3.186714},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-06-24T15:00:00Z","v":106,"vw":3.19},{"c":3.2,"h":3.2,"l":3.19,"n":8,"o":3.19,"t":"2026-06-24T15:15:00Z","v":5605,"vw":3.199577},{"c":3.19,"h":3.1999,"l":3.19,"n":3,"o":3.1999,"t":"2026-06-24T15:30:00Z","v":1106,"vw":3.199},{"c":3.209,"h":3.209,"l":3.2,"n":6,"o":3.2,"t":"2026-06-24T16:00:00Z","v":500,"vw":3.202878},{"c":3.205,"h":3.22,"l":3.195,"n":39,"o":3.195,"t":"2026-06-24T16:30:00Z","v":3992,"vw":3.21031},{"c":3.1812,"h":3.1812,"l":3.1812,"n":2,"o":3.1812,"t":"2026-06-24T16:45:00Z","v":668,"vw":3.1812},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-06-24T17:00:00Z","v":200,"vw":3.2},{"c":3.18,"h":3.18,"l":3.16,"n":21,"o":3.18,"t":"2026-06-24T17:15:00Z","v":3380,"vw":3.170444},{"c":3.165,"h":3.18,"l":3.165,"n":3,"o":3.18,"t":"2026-06-24T17:30:00Z","v":286,"vw":3.1725},{"c":3.17,"h":3.178,"l":3.17,"n":4,"o":3.178,"t":"2026-06-24T17:45:00Z","v":850,"vw":3.170941},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-06-24T18:00:00Z","v":2100,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-06-24T18:15:00Z","v":133,"vw":3.17},{"c":3.165,"h":3.17,"l":3.165,"n":5,"o":3.17,"t":"2026-06-24T18:30:00Z","v":1180,"vw":3.165544},{"c":3.16,"h":3.1699,"l":3.15,"n":27,"o":3.16,"t":"2026-06-24T19:00:00Z","v":4154,"vw":3.159729},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-06-24T19:15:00Z","v":320,"vw":3.16},{"c":3.17,"h":3.19,"l":3.165,"n":24,"o":3.165,"t":"2026-06-24T19:45:00Z","v":1729,"vw":3.175746},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-06-24T20:00:00Z","v":1087,"vw":3.2},{"c":3.1,"h":3.1,"l":3.09,"n":2,"o":3.09,"t":"2026-06-24T22:15:00Z","v":928,"vw":3.097543},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-06-24T23:00:00Z","v":200,"vw":3.2},{"c":3.24,"h":3.24,"l":3.19,"n":6,"o":3.19,"t":"2026-06-25T13:30:00Z","v":337,"vw":3.20548},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-06-25T14:00:00Z","v":102,"vw":3.2},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-06-25T14:30:00Z","v":146,"vw":3.25},{"c":3.15,"h":3.3,"l":3.15,"n":33,"o":3.21,"t":"2026-06-25T14:45:00Z","v":7819,"vw":3.232628},{"c":3.14,"h":3.16,"l":3.12,"n":6,"o":3.15,"t":"2026-06-25T15:00:00Z","v":5936,"vw":3.148123},{"c":3.16,"h":3.16,"l":3.14,"n":7,"o":3.15,"t":"2026-06-25T15:15:00Z","v":900,"vw":3.154158},{"c":3.14,"h":3.16,"l":3.14,"n":12,"o":3.155,"t":"2026-06-25T15:30:00Z","v":5550,"vw":3.153095},{"c":3.126,"h":3.126,"l":3.12,"n":3,"o":3.12,"t":"2026-06-25T15:45:00Z","v":1860,"vw":3.124409},{"c":3.1318,"h":3.1318,"l":3.1318,"n":1,"o":3.1318,"t":"2026-06-25T16:00:00Z","v":100,"vw":3.1318},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-06-25T16:15:00Z","v":100,"vw":3.125},{"c":3.13,"h":3.13,"l":3.12,"n":6,"o":3.12,"t":"2026-06-25T16:30:00Z","v":231,"vw":3.125},{"c":3.12,"h":3.13,"l":3.12,"n":10,"o":3.125,"t":"2026-06-25T16:45:00Z","v":769,"vw":3.124679},{"c":3.135,"h":3.135,"l":3.12,"n":14,"o":3.12,"t":"2026-06-25T17:45:00Z","v":1385,"vw":3.126146},{"c":3.13,"h":3.1492,"l":3.13,"n":7,"o":3.1492,"t":"2026-06-25T18:00:00Z","v":2369,"vw":3.139169},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-06-25T18:15:00Z","v":100,"vw":3.15},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.13,"t":"2026-06-25T18:45:00Z","v":3978,"vw":3.129744},{"c":3.12,"h":3.12,"l":3.1,"n":21,"o":3.12,"t":"2026-06-25T19:00:00Z","v":6466,"vw":3.113986},{"c":3.13,"h":3.13,"l":3.125,"n":10,"o":3.125,"t":"2026-06-25T19:15:00Z","v":499,"vw":3.128333},{"c":3.13,"h":3.13,"l":3.12,"n":3,"o":3.12,"t":"2026-06-25T19:30:00Z","v":286,"vw":3.124505},{"c":3.13,"h":3.145,"l":3.12,"n":13,"o":3.12,"t":"2026-06-25T19:45:00Z","v":946,"vw":3.129208},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-06-25T20:00:00Z","v":1030,"vw":3.13},{"c":3.2,"h":3.2,"l":3.13,"n":7,"o":3.13,"t":"2026-06-26T13:30:00Z","v":1300,"vw":3.177319},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-06-26T14:30:00Z","v":133,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-06-26T14:45:00Z","v":150,"vw":3.2},{"c":3.195,"h":3.195,"l":3.16,"n":4,"o":3.16,"t":"2026-06-26T15:00:00Z","v":265,"vw":3.181},{"c":3.185,"h":3.185,"l":3.16,"n":3,"o":3.16,"t":"2026-06-26T15:30:00Z","v":854,"vw":3.174706},{"c":3.21,"h":3.21,"l":3.2,"n":2,"o":3.2,"t":"2026-06-26T16:00:00Z","v":367,"vw":3.20455},{"c":3.1973,"h":3.1973,"l":3.1973,"n":2,"o":3.1973,"t":"2026-06-26T16:45:00Z","v":203,"vw":3.1973},{"c":3.17,"h":3.17,"l":3.17,"n":2,"o":3.17,"t":"2026-06-26T17:00:00Z","v":165,"vw":3.17},{"c":3.175,"h":3.19,"l":3.155,"n":29,"o":3.165,"t":"2026-06-26T17:15:00Z","v":12275,"vw":3.161701},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-06-26T18:15:00Z","v":100,"vw":3.175},{"c":3.18,"h":3.18,"l":3.18,"n":12,"o":3.18,"t":"2026-06-26T18:45:00Z","v":408,"vw":3.18},{"c":3.1875,"h":3.1875,"l":3.1875,"n":2,"o":3.1875,"t":"2026-06-26T19:00:00Z","v":4500,"vw":3.1875},{"c":3.18,"h":3.19,"l":3.18,"n":25,"o":3.18,"t":"2026-06-26T19:15:00Z","v":4513,"vw":3.184682},{"c":3.2,"h":3.2,"l":3.19,"n":22,"o":3.19,"t":"2026-06-26T19:30:00Z","v":4829,"vw":3.196765},{"c":3.285,"h":3.285,"l":3.185,"n":70,"o":3.21,"t":"2026-06-26T19:45:00Z","v":3185,"vw":3.218611},{"c":3.27,"h":3.27,"l":3.27,"n":2,"o":3.27,"t":"2026-06-26T20:00:00Z","v":9588,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-06-29T13:30:00Z","v":1682,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-06-29T13:45:00Z","v":100,"vw":3.25},{"c":3.2408,"h":3.2408,"l":3.12,"n":11,"o":3.14,"t":"2026-06-29T14:00:00Z","v":2118,"vw":3.159532},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-06-29T14:45:00Z","v":2000,"vw":3.225},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-06-29T15:00:00Z","v":1200,"vw":3.28},{"c":3.145,"h":3.18,"l":3.145,"n":13,"o":3.18,"t":"2026-06-29T15:30:00Z","v":911,"vw":3.170729},{"c":3.1501,"h":3.16,"l":3.14,"n":12,"o":3.16,"t":"2026-06-29T16:00:00Z","v":5193,"vw":3.153506},{"c":3.146,"h":3.16,"l":3.14,"n":8,"o":3.16,"t":"2026-06-29T16:30:00Z","v":2262,"vw":3.152218},{"c":3.15,"h":3.16,"l":3.15,"n":4,"o":3.16,"t":"2026-06-29T17:00:00Z","v":875,"vw":3.152286},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-06-29T17:45:00Z","v":305,"vw":3.17},{"c":3.16,"h":3.17,"l":3.16,"n":8,"o":3.17,"t":"2026-06-29T18:00:00Z","v":434,"vw":3.166667},{"c":3.17,"h":3.17,"l":3.17,"n":4,"o":3.17,"t":"2026-06-29T18:30:00Z","v":400,"vw":3.17},{"c":3.155,"h":3.155,"l":3.155,"n":4,"o":3.155,"t":"2026-06-29T18:45:00Z","v":386,"vw":3.155},{"c":3.18,"h":3.18,"l":3.16,"n":72,"o":3.1699,"t":"2026-06-29T19:30:00Z","v":6907,"vw":3.168414},{"c":3.16,"h":3.205,"l":3.16,"n":25,"o":3.2,"t":"2026-06-29T19:45:00Z","v":4759,"vw":3.200058},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-06-29T20:00:00Z","v":1499,"vw":3.15},{"c":3.24,"h":3.24,"l":3.15,"n":8,"o":3.15,"t":"2026-06-30T13:30:00Z","v":2697,"vw":3.226394},{"c":3.205,"h":3.205,"l":3.205,"n":1,"o":3.205,"t":"2026-06-30T14:30:00Z","v":250,"vw":3.205},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.2,"t":"2026-06-30T16:00:00Z","v":663,"vw":3.19682},{"c":3.17,"h":3.18,"l":3.17,"n":23,"o":3.175,"t":"2026-06-30T16:15:00Z","v":3642,"vw":3.176857},{"c":3.18,"h":3.19,"l":3.175,"n":10,"o":3.175,"t":"2026-06-30T16:45:00Z","v":1591,"vw":3.182758},{"c":3.17,"h":3.18,"l":3.17,"n":14,"o":3.18,"t":"2026-06-30T17:15:00Z","v":1499,"vw":3.17113},{"c":3.175,"h":3.175,"l":3.175,"n":3,"o":3.175,"t":"2026-06-30T18:30:00Z","v":158,"vw":3.175},{"c":3.15,"h":3.16,"l":3.13,"n":53,"o":3.16,"t":"2026-06-30T18:45:00Z","v":13369,"vw":3.149597},{"c":3.16,"h":3.16,"l":3.12,"n":2,"o":3.12,"t":"2026-06-30T19:00:00Z","v":400,"vw":3.14},{"c":3.195,"h":3.195,"l":3.15,"n":12,"o":3.16,"t":"2026-06-30T19:15:00Z","v":1283,"vw":3.159545},{"c":3.175,"h":3.2,"l":3.15,"n":33,"o":3.17,"t":"2026-06-30T19:45:00Z","v":2294,"vw":3.176508},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-06-30T20:00:00Z","v":1325,"vw":3.14},{"c":3.11,"h":3.15,"l":3.11,"n":25,"o":3.15,"t":"2026-07-01T13:30:00Z","v":4815,"vw":3.118921},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-07-01T13:45:00Z","v":164,"vw":3.13},{"c":3.13,"h":3.14,"l":3.13,"n":20,"o":3.14,"t":"2026-07-01T14:00:00Z","v":1479,"vw":3.138008},{"c":3.135,"h":3.14,"l":3.135,"n":29,"o":3.14,"t":"2026-07-01T14:15:00Z","v":6607,"vw":3.138342},{"c":3.1956,"h":3.1956,"l":3.135,"n":33,"o":3.14,"t":"2026-07-01T14:30:00Z","v":4903,"vw":3.152481},{"c":3.25,"h":3.25,"l":3.16,"n":19,"o":3.16,"t":"2026-07-01T14:45:00Z","v":9608,"vw":3.172793},{"c":3.25,"h":3.25,"l":3.225,"n":4,"o":3.225,"t":"2026-07-01T15:15:00Z","v":3490,"vw":3.231104},{"c":3.225,"h":3.225,"l":3.2071,"n":2,"o":3.2071,"t":"2026-07-01T15:30:00Z","v":410,"vw":3.218015},{"c":3.225,"h":3.225,"l":3.225,"n":9,"o":3.225,"t":"2026-07-01T16:00:00Z","v":896,"vw":3.225},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-07-01T16:45:00Z","v":170,"vw":3.23},{"c":3.215,"h":3.215,"l":3.2,"n":33,"o":3.21,"t":"2026-07-01T19:30:00Z","v":5562,"vw":3.210207},{"c":3.215,"h":3.225,"l":3.205,"n":29,"o":3.21,"t":"2026-07-01T19:45:00Z","v":2085,"vw":3.212562},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-07-01T20:00:00Z","v":302,"vw":3.2},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-07-01T22:15:00Z","v":100,"vw":3.26},{"c":3.202,"h":3.202,"l":3.202,"n":5,"o":3.202,"t":"2026-07-02T13:30:00Z","v":123,"vw":3.202},{"c":3.255,"h":3.255,"l":3.255,"n":2,"o":3.255,"t":"2026-07-02T14:00:00Z","v":346,"vw":3.255},{"c":3.2826,"h":3.2826,"l":3.2826,"n":1,"o":3.2826,"t":"2026-07-02T14:15:00Z","v":300,"vw":3.2826},{"c":3.255,"h":3.255,"l":3.255,"n":1,"o":3.255,"t":"2026-07-02T14:45:00Z","v":197,"vw":3.255},{"c":3.1835,"h":3.235,"l":3.1835,"n":22,"o":3.2101,"t":"2026-07-02T15:00:00Z","v":8765,"vw":3.195765},{"c":3.17,"h":3.17,"l":3.15,"n":7,"o":3.15,"t":"2026-07-02T15:15:00Z","v":10683,"vw":3.151931},{"c":3.1519,"h":3.17,"l":3.1519,"n":3,"o":3.17,"t":"2026-07-02T15:30:00Z","v":600,"vw":3.166983},{"c":3.1301,"h":3.1501,"l":3.121,"n":24,"o":3.15,"t":"2026-07-02T16:15:00Z","v":10161,"vw":3.129167},{"c":3.15,"h":3.16,"l":3.14,"n":15,"o":3.16,"t":"2026-07-02T16:30:00Z","v":674,"vw":3.15},{"c":3.165,"h":3.165,"l":3.165,"n":3,"o":3.165,"t":"2026-07-02T17:30:00Z","v":226,"vw":3.165},{"c":3.152,"h":3.152,"l":3.152,"n":2,"o":3.152,"t":"2026-07-02T18:30:00Z","v":743,"vw":3.152},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-07-02T18:45:00Z","v":159,"vw":3.155},{"c":3.155,"h":3.155,"l":3.155,"n":1,"o":3.155,"t":"2026-07-02T19:00:00Z","v":1000,"vw":3.155},{"c":3.13,"h":3.155,"l":3.12,"n":26,"o":3.155,"t":"2026-07-02T19:15:00Z","v":31622,"vw":3.142399},{"c":3.1499,"h":3.1499,"l":3.1372,"n":3,"o":3.1372,"t":"2026-07-02T19:30:00Z","v":404,"vw":3.14355},{"c":3.11,"h":3.11,"l":3.11,"n":6,"o":3.11,"t":"2026-07-02T19:45:00Z","v":419,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-07-02T20:00:00Z","v":511,"vw":3.11},{"c":3.15,"h":3.15,"l":3.11,"n":11,"o":3.11,"t":"2026-07-06T13:30:00Z","v":860,"vw":3.122274},{"c":3.18,"h":3.1899,"l":3.12,"n":15,"o":3.1298,"t":"2026-07-06T13:45:00Z","v":1489,"vw":3.165138},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-06T14:00:00Z","v":100,"vw":3.15},{"c":3.18,"h":3.19,"l":3.18,"n":4,"o":3.19,"t":"2026-07-06T14:45:00Z","v":315,"vw":3.18361},{"c":3.168,"h":3.168,"l":3.168,"n":1,"o":3.168,"t":"2026-07-06T15:45:00Z","v":458,"vw":3.168},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-06T16:00:00Z","v":100,"vw":3.15},{"c":3.155,"h":3.155,"l":3.155,"n":6,"o":3.155,"t":"2026-07-06T16:30:00Z","v":301,"vw":3.155},{"c":3.135,"h":3.2,"l":3.1204,"n":49,"o":3.135,"t":"2026-07-06T17:00:00Z","v":13795,"vw":3.145702},{"c":3.12,"h":3.1301,"l":3.12,"n":10,"o":3.13,"t":"2026-07-06T17:15:00Z","v":1155,"vw":3.1291},{"c":3.12,"h":3.12,"l":3.115,"n":21,"o":3.12,"t":"2026-07-06T17:30:00Z","v":1539,"vw":3.1191},{"c":3.1,"h":3.14,"l":3.1,"n":40,"o":3.14,"t":"2026-07-06T18:30:00Z","v":4406,"vw":3.113979},{"c":3.12,"h":3.12,"l":3.1086,"n":122,"o":3.11,"t":"2026-07-06T18:45:00Z","v":2668,"vw":3.11254},{"c":3.12,"h":3.13,"l":3.12,"n":11,"o":3.1227,"t":"2026-07-06T19:00:00Z","v":1305,"vw":3.1254},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-07-06T19:15:00Z","v":1200,"vw":3.12},{"c":3.104,"h":3.115,"l":3.1,"n":10,"o":3.115,"t":"2026-07-06T19:45:00Z","v":1443,"vw":3.104925},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-06T20:00:00Z","v":577,"vw":3.1},{"c":3.13,"h":3.13,"l":3.1,"n":18,"o":3.1,"t":"2026-07-07T13:30:00Z","v":2035,"vw":3.101727},{"c":3.1101,"h":3.155,"l":3.1101,"n":43,"o":3.155,"t":"2026-07-07T13:45:00Z","v":3395,"vw":3.142343},{"c":3.12,"h":3.12,"l":3.1,"n":85,"o":3.12,"t":"2026-07-07T14:00:00Z","v":2927,"vw":3.116825},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-07-07T14:15:00Z","v":101,"vw":3.09},{"c":3.1,"h":3.1,"l":3.095,"n":2,"o":3.095,"t":"2026-07-07T15:00:00Z","v":400,"vw":3.09875},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-07-07T15:15:00Z","v":2100,"vw":3.1},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-07-07T15:30:00Z","v":1000,"vw":3.105},{"c":3.1,"h":3.1174,"l":3.08,"n":10,"o":3.1174,"t":"2026-07-07T15:45:00Z","v":4146,"vw":3.103544},{"c":3.06,"h":3.1,"l":3.05,"n":40,"o":3.1,"t":"2026-07-07T16:00:00Z","v":9856,"vw":3.069465},{"c":3.065,"h":3.07,"l":3.06,"n":37,"o":3.06,"t":"2026-07-07T16:15:00Z","v":5208,"vw":3.069676},{"c":3.06,"h":3.06,"l":3.03,"n":29,"o":3.06,"t":"2026-07-07T16:30:00Z","v":2778,"vw":3.054931},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-07T16:45:00Z","v":100,"vw":3.06},{"c":3.049,"h":3.049,"l":3.0301,"n":12,"o":3.04,"t":"2026-07-07T17:00:00Z","v":1342,"vw":3.035342},{"c":3.05,"h":3.05,"l":3.03,"n":43,"o":3.03,"t":"2026-07-07T17:15:00Z","v":5492,"vw":3.041879},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-07-07T18:00:00Z","v":1000,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-07-07T18:15:00Z","v":225,"vw":3.07},{"c":3.07,"h":3.07,"l":3.06,"n":6,"o":3.06,"t":"2026-07-07T18:45:00Z","v":2210,"vw":3.066818},{"c":3.06,"h":3.06,"l":3.06,"n":46,"o":3.06,"t":"2026-07-07T19:00:00Z","v":3397,"vw":3.06},{"c":3.0513,"h":3.06,"l":3.0513,"n":2,"o":3.06,"t":"2026-07-07T19:15:00Z","v":384,"vw":3.053566},{"c":3.05,"h":3.05,"l":3.04,"n":10,"o":3.05,"t":"2026-07-07T19:30:00Z","v":733,"vw":3.047006},{"c":3.05,"h":3.05,"l":3.035,"n":61,"o":3.04,"t":"2026-07-07T19:45:00Z","v":3426,"vw":3.042959},{"c":3.01,"h":3.05,"l":3.01,"n":5,"o":3.05,"t":"2026-07-07T20:00:00Z","v":1135,"vw":3.041099},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-08T13:30:00Z","v":454,"vw":3.03},{"c":3.08,"h":3.08,"l":3.03,"n":6,"o":3.05,"t":"2026-07-08T13:45:00Z","v":6300,"vw":3.032544},{"c":3.0401,"h":3.06,"l":3.04,"n":9,"o":3.04,"t":"2026-07-08T14:00:00Z","v":905,"vw":3.054234},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-07-08T14:15:00Z","v":250,"vw":3.05},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-07-08T14:45:00Z","v":102,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-08T15:00:00Z","v":100,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-08T15:15:00Z","v":100,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-07-08T15:30:00Z","v":337,"vw":3.06},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-07-08T15:45:00Z","v":1000,"vw":3.065},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T16:00:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T16:15:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":15,"o":3.06,"t":"2026-07-08T16:30:00Z","v":1350,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-08T16:45:00Z","v":168,"vw":3.06},{"c":3.06,"h":3.06,"l":3.04,"n":8,"o":3.06,"t":"2026-07-08T17:00:00Z","v":800,"vw":3.0575},{"c":3.06,"h":3.06,"l":3.04,"n":11,"o":3.06,"t":"2026-07-08T17:15:00Z","v":1400,"vw":3.054285},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T17:30:00Z","v":100,"vw":3.06},{"c":3.04,"h":3.06,"l":3.04,"n":9,"o":3.06,"t":"2026-07-08T17:45:00Z","v":323,"vw":3.053333},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T18:00:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T18:15:00Z","v":100,"vw":3.06},{"c":3.06,"h":3.06,"l":3.05,"n":6,"o":3.06,"t":"2026-07-08T18:30:00Z","v":653,"vw":3.057297},{"c":3.055,"h":3.055,"l":3.055,"n":4,"o":3.055,"t":"2026-07-08T18:45:00Z","v":165,"vw":3.055},{"c":3.04,"h":3.06,"l":3.04,"n":4,"o":3.06,"t":"2026-07-08T19:00:00Z","v":400,"vw":3.055},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-08T19:15:00Z","v":200,"vw":3.06},{"c":3.0522,"h":3.06,"l":3.0522,"n":17,"o":3.055,"t":"2026-07-08T19:30:00Z","v":3711,"vw":3.054644},{"c":3.05,"h":3.06,"l":3.0401,"n":17,"o":3.055,"t":"2026-07-08T19:45:00Z","v":1359,"vw":3.043538},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-08T20:00:00Z","v":608,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-07-08T20:15:00Z","v":500,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-07-09T13:30:00Z","v":688,"vw":3.06},{"c":3.1,"h":3.1,"l":3.02,"n":8,"o":3.1,"t":"2026-07-09T13:45:00Z","v":3506,"vw":3.097714},{"c":3.105,"h":3.105,"l":3.105,"n":2,"o":3.105,"t":"2026-07-09T14:00:00Z","v":102,"vw":3.105},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-09T14:15:00Z","v":100,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-09T14:30:00Z","v":100,"vw":3.06},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-07-09T14:45:00Z","v":152,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-09T15:15:00Z","v":102,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-09T15:30:00Z","v":102,"vw":3.04},{"c":3.065,"h":3.0809,"l":3.04,"n":7,"o":3.065,"t":"2026-07-09T15:45:00Z","v":1550,"vw":3.066749},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-09T16:00:00Z","v":800,"vw":3.06},{"c":3.06,"h":3.065,"l":3.06,"n":2,"o":3.065,"t":"2026-07-09T16:15:00Z","v":1141,"vw":3.064562},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-07-09T16:30:00Z","v":100,"vw":3.04},{"c":3.065,"h":3.065,"l":3.04,"n":5,"o":3.04,"t":"2026-07-09T16:45:00Z","v":303,"vw":3.056667},{"c":3.055,"h":3.06,"l":3.055,"n":24,"o":3.06,"t":"2026-07-09T17:00:00Z","v":1069,"vw":3.059},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-07-09T17:15:00Z","v":106,"vw":3.06},{"c":3.07,"h":3.07,"l":3.055,"n":22,"o":3.0658,"t":"2026-07-09T17:30:00Z","v":1449,"vw":3.066754},{"c":3.06,"h":3.07,"l":3.06,"n":5,"o":3.07,"t":"2026-07-09T17:45:00Z","v":312,"vw":3.065261},{"c":3.06,"h":3.07,"l":3.06,"n":12,"o":3.07,"t":"2026-07-09T18:15:00Z","v":515,"vw":3.068},{"c":3.07,"h":3.07,"l":3.055,"n":22,"o":3.07,"t":"2026-07-09T19:00:00Z","v":1030,"vw":3.067222},{"c":3.06,"h":3.07,"l":3.06,"n":20,"o":3.07,"t":"2026-07-09T19:15:00Z","v":1251,"vw":3.06368},{"c":3.065,"h":3.08,"l":3.055,"n":39,"o":3.055,"t":"2026-07-09T19:30:00Z","v":7059,"vw":3.074638},{"c":3.09,"h":3.12,"l":3.065,"n":56,"o":3.065,"t":"2026-07-09T19:45:00Z","v":5674,"vw":3.085782},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-07-09T20:00:00Z","v":339,"vw":3.08},{"c":3.0367,"h":3.0367,"l":3.0367,"n":1,"o":3.0367,"t":"2026-07-09T21:15:00Z","v":195,"vw":3.0367},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-07-10T13:30:00Z","v":1617,"vw":3.08},{"c":3.05,"h":3.075,"l":3.05,"n":9,"o":3.075,"t":"2026-07-10T13:45:00Z","v":2229,"vw":3.065459},{"c":3.06,"h":3.078,"l":3.06,"n":15,"o":3.078,"t":"2026-07-10T14:00:00Z","v":3702,"vw":3.061135},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-07-10T14:45:00Z","v":4048,"vw":3.1},{"c":3.1,"h":3.1,"l":3.08,"n":11,"o":3.098,"t":"2026-07-10T16:00:00Z","v":4217,"vw":3.09781},{"c":3.1,"h":3.1,"l":3.1,"n":7,"o":3.1,"t":"2026-07-10T16:15:00Z","v":615,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-10T18:00:00Z","v":222,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-07-10T18:15:00Z","v":1874,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-07-10T18:30:00Z","v":4000,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-07-10T18:45:00Z","v":889,"vw":3.1},{"c":3.1,"h":3.1078,"l":3.1,"n":43,"o":3.1078,"t":"2026-07-10T19:30:00Z","v":1776,"vw":3.101},{"c":3.1,"h":3.11,"l":3.1,"n":21,"o":3.1,"t":"2026-07-10T19:45:00Z","v":6069,"vw":3.101227},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-10T20:00:00Z","v":343,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":6,"o":3.1,"t":"2026-07-13T13:30:00Z","v":900,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-07-13T14:00:00Z","v":100,"vw":3.11},{"c":3.08,"h":3.09,"l":3.08,"n":16,"o":3.09,"t":"2026-07-13T14:15:00Z","v":7000,"vw":3.080611},{"c":3.08,"h":3.08,"l":3.07,"n":2,"o":3.07,"t":"2026-07-13T15:15:00Z","v":1305,"vw":3.075977},{"c":3.08,"h":3.08,"l":3.0601,"n":22,"o":3.08,"t":"2026-07-13T15:30:00Z","v":2189,"vw":3.076021},{"c":3.075,"h":3.08,"l":3.075,"n":12,"o":3.08,"t":"2026-07-13T16:00:00Z","v":2226,"vw":3.077105},{"c":3.075,"h":3.075,"l":3.07,"n":119,"o":3.07,"t":"2026-07-13T16:30:00Z","v":2275,"vw":3.070549},{"c":3.075,"h":3.075,"l":3.07,"n":7,"o":3.07,"t":"2026-07-13T16:45:00Z","v":894,"vw":3.074355},{"c":3.075,"h":3.075,"l":3.075,"n":7,"o":3.075,"t":"2026-07-13T17:00:00Z","v":385,"vw":3.075},{"c":3.08,"h":3.08,"l":3.08,"n":7,"o":3.08,"t":"2026-07-13T17:15:00Z","v":419,"vw":3.08},{"c":3.09,"h":3.09,"l":3.085,"n":11,"o":3.085,"t":"2026-07-13T17:30:00Z","v":527,"vw":3.0875},{"c":3.07,"h":3.0901,"l":3.07,"n":28,"o":3.09,"t":"2026-07-13T17:45:00Z","v":6547,"vw":3.078316},{"c":3.07,"h":3.0774,"l":3.07,"n":4,"o":3.0774,"t":"2026-07-13T18:00:00Z","v":604,"vw":3.074835},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-07-13T18:15:00Z","v":131,"vw":3.07},{"c":3.085,"h":3.085,"l":3.08,"n":9,"o":3.08,"t":"2026-07-13T18:30:00Z","v":527,"vw":3.08125},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-07-13T19:30:00Z","v":100,"vw":3.075},{"c":3.06,"h":3.075,"l":3.06,"n":68,"o":3.075,"t":"2026-07-13T19:45:00Z","v":2035,"vw":3.071182},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-07-13T20:00:00Z","v":1504,"vw":3.07},{"c":3.05,"h":3.07,"l":3.05,"n":5,"o":3.07,"t":"2026-07-14T13:30:00Z","v":624,"vw":3.062365},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-07-14T14:00:00Z","v":1000,"vw":3.125},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-07-14T14:15:00Z","v":2005,"vw":3.125},{"c":3.095,"h":3.095,"l":3.095,"n":2,"o":3.095,"t":"2026-07-14T15:15:00Z","v":2000,"vw":3.095},{"c":3.07,"h":3.07,"l":3.0601,"n":3,"o":3.0601,"t":"2026-07-14T16:00:00Z","v":306,"vw":3.0667},{"c":3.07,"h":3.0701,"l":3.06,"n":126,"o":3.07,"t":"2026-07-14T16:15:00Z","v":5752,"vw":3.069756},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-07-14T16:30:00Z","v":586,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-07-14T16:45:00Z","v":287,"vw":3.07},{"c":3.07,"h":3.07,"l":3.06,"n":142,"o":3.07,"t":"2026-07-14T17:00:00Z","v":6800,"vw":3.069452},{"c":3.06,"h":3.07,"l":3.06,"n":46,"o":3.07,"t":"2026-07-14T17:15:00Z","v":2405,"vw":3.068469},{"c":3.03,"h":3.04,"l":3.02,"n":17,"o":3.04,"t":"2026-07-14T17:30:00Z","v":4841,"vw":3.036293},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-07-14T17:45:00Z","v":391,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-07-14T18:00:00Z","v":2590,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-14T18:15:00Z","v":243,"vw":3.03},{"c":3.03,"h":3.04,"l":3.02,"n":102,"o":3.03,"t":"2026-07-14T18:30:00Z","v":12905,"vw":3.02681},{"c":3.04,"h":3.04,"l":3.03,"n":41,"o":3.03,"t":"2026-07-14T18:45:00Z","v":3899,"vw":3.035418},{"c":3.03,"h":3.04,"l":3.03,"n":5,"o":3.04,"t":"2026-07-14T19:00:00Z","v":739,"vw":3.035156},{"c":3.04,"h":3.04,"l":3.04,"n":21,"o":3.04,"t":"2026-07-14T19:15:00Z","v":904,"vw":3.04},{"c":3.05,"h":3.05,"l":3.035,"n":11,"o":3.035,"t":"2026-07-14T19:30:00Z","v":1273,"vw":3.039},{"c":3.03,"h":3.06,"l":3.03,"n":75,"o":3.04,"t":"2026-07-14T19:45:00Z","v":5797,"vw":3.041334},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-14T20:00:00Z","v":1048,"vw":3.04},{"c":3.0386,"h":3.0386,"l":3.0386,"n":1,"o":3.0386,"t":"2026-07-14T23:00:00Z","v":100,"vw":3.0386},{"c":3.02,"h":3.08,"l":3.02,"n":58,"o":3.04,"t":"2026-07-15T13:30:00Z","v":6162,"vw":3.031712},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-15T13:45:00Z","v":5000,"vw":3.03},{"c":3.0101,"h":3.0101,"l":3.0101,"n":2,"o":3.0101,"t":"2026-07-15T14:00:00Z","v":857,"vw":3.0101},{"c":3.07,"h":3.07,"l":3.05,"n":7,"o":3.05,"t":"2026-07-15T14:30:00Z","v":361,"vw":3.056667},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-07-15T15:30:00Z","v":865,"vw":3.05},{"c":3.03,"h":3.0532,"l":3.03,"n":18,"o":3.05,"t":"2026-07-15T15:45:00Z","v":3533,"vw":3.035936},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-07-15T16:15:00Z","v":1501,"vw":3.03},{"c":3.03,"h":3.037,"l":3.03,"n":3,"o":3.037,"t":"2026-07-15T16:30:00Z","v":499,"vw":3.0335},{"c":3.04,"h":3.04,"l":3.035,"n":8,"o":3.0399,"t":"2026-07-15T17:15:00Z","v":1202,"vw":3.03735},{"c":3.045,"h":3.045,"l":3.04,"n":3,"o":3.04,"t":"2026-07-15T17:30:00Z","v":900,"vw":3.043117},{"c":3.03,"h":3.054,"l":3.02,"n":85,"o":3.054,"t":"2026-07-15T17:45:00Z","v":12397,"vw":3.027491},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-15T18:15:00Z","v":115,"vw":3.03},{"c":3.02,"h":3.03,"l":3.02,"n":12,"o":3.03,"t":"2026-07-15T18:45:00Z","v":707,"vw":3.027938},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-07-15T19:00:00Z","v":358,"vw":3.03},{"c":3.011,"h":3.035,"l":3.011,"n":35,"o":3.035,"t":"2026-07-15T19:45:00Z","v":3095,"vw":3.020844},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-07-15T20:00:00Z","v":833,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":8,"o":3.02,"t":"2026-07-16T13:30:00Z","v":474,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":43,"o":3.02,"t":"2026-07-16T14:30:00Z","v":2361,"vw":3.010841},{"c":3.01,"h":3.01,"l":3.0016,"n":17,"o":3.0016,"t":"2026-07-16T14:45:00Z","v":790,"vw":3.006171},{"c":3,"h":3.01,"l":3,"n":25,"o":3.01,"t":"2026-07-16T15:30:00Z","v":10908,"vw":3.006065},{"c":3,"h":3.0299,"l":3,"n":12,"o":3.015,"t":"2026-07-16T15:45:00Z","v":1814,"vw":3.014588},{"c":3.015,"h":3.0185,"l":3.015,"n":7,"o":3.015,"t":"2026-07-16T16:00:00Z","v":1226,"vw":3.015583},{"c":3.01,"h":3.02,"l":3,"n":24,"o":3.02,"t":"2026-07-16T16:45:00Z","v":3546,"vw":3.009395},{"c":3.01,"h":3.01,"l":3.0001,"n":3,"o":3.0001,"t":"2026-07-16T17:00:00Z","v":1100,"vw":3.001},{"c":3.02,"h":3.02,"l":3.01,"n":86,"o":3.01,"t":"2026-07-16T17:15:00Z","v":7609,"vw":3.015953},{"c":3.02,"h":3.02,"l":3.02,"n":9,"o":3.02,"t":"2026-07-16T17:30:00Z","v":1552,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-07-16T17:45:00Z","v":100,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-07-16T18:00:00Z","v":831,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":5,"o":3.02,"t":"2026-07-16T18:15:00Z","v":1200,"vw":3.02},{"c":3.02,"h":3.025,"l":3.018,"n":21,"o":3.02,"t":"2026-07-16T18:30:00Z","v":2654,"vw":3.020796},{"c":3.02,"h":3.02,"l":3.01,"n":116,"o":3.02,"t":"2026-07-16T19:00:00Z","v":6956,"vw":3.016148},{"c":2.96,"h":3.02,"l":2.94,"n":111,"o":3.02,"t":"2026-07-16T19:30:00Z","v":9551,"vw":2.986513},{"c":2.99,"h":3.02,"l":2.95,"n":86,"o":2.95,"t":"2026-07-16T19:45:00Z","v":13949,"vw":2.992068},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-07-16T20:00:00Z","v":2195,"vw":3},{"c":3.05,"h":3.05,"l":2.96,"n":7,"o":2.96,"t":"2026-07-17T13:30:00Z","v":2016,"vw":3.031732},{"c":3.0399,"h":3.04,"l":3.015,"n":6,"o":3.015,"t":"2026-07-17T14:00:00Z","v":818,"vw":3.024363},{"c":2.9801,"h":3.01,"l":2.9801,"n":4,"o":3.01,"t":"2026-07-17T14:30:00Z","v":502,"vw":2.99206},{"c":3.04,"h":3.04,"l":3,"n":4,"o":3.0275,"t":"2026-07-17T14:45:00Z","v":467,"vw":3.02587},{"c":3.03,"h":3.03,"l":3.03,"n":6,"o":3.03,"t":"2026-07-17T15:30:00Z","v":277,"vw":3.03},{"c":3.0238,"h":3.0238,"l":3.0238,"n":2,"o":3.0238,"t":"2026-07-17T15:45:00Z","v":508,"vw":3.0238},{"c":3.04,"h":3.04,"l":3.04,"n":16,"o":3.04,"t":"2026-07-17T16:00:00Z","v":2092,"vw":3.04},{"c":3.04,"h":3.04,"l":3.03,"n":31,"o":3.03,"t":"2026-07-17T16:30:00Z","v":3683,"vw":3.038041},{"c":3.035,"h":3.0373,"l":3.035,"n":2,"o":3.0373,"t":"2026-07-17T17:00:00Z","v":200,"vw":3.03615},{"c":3.0747,"h":3.08,"l":3.048,"n":15,"o":3.048,"t":"2026-07-17T17:15:00Z","v":3477,"vw":3.053021},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-07-17T17:30:00Z","v":608,"vw":3.07},{"c":3.085,"h":3.085,"l":3.08,"n":10,"o":3.08,"t":"2026-07-17T18:00:00Z","v":636,"vw":3.081},{"c":3.06,"h":3.07,"l":3.06,"n":14,"o":3.07,"t":"2026-07-17T18:15:00Z","v":10900,"vw":3.063696},{"c":3.08,"h":3.0899,"l":3.07,"n":24,"o":3.07,"t":"2026-07-17T18:30:00Z","v":1182,"vw":3.08295},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-17T18:45:00Z","v":100,"vw":3.09},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-17T19:00:00Z","v":312,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-17T19:15:00Z","v":100,"vw":3.09},{"c":3.09,"h":3.1,"l":3.06,"n":44,"o":3.09,"t":"2026-07-17T19:45:00Z","v":1912,"vw":3.086029},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-17T20:00:00Z","v":880,"vw":3.1},{"c":3.08,"h":3.08,"l":3.06,"n":24,"o":3.08,"t":"2026-07-20T13:30:00Z","v":1535,"vw":3.078543},{"c":3.0601,"h":3.0701,"l":3.0601,"n":9,"o":3.07,"t":"2026-07-20T14:00:00Z","v":900,"vw":3.068944},{"c":3.05,"h":3.08,"l":3.05,"n":7,"o":3.06,"t":"2026-07-20T14:15:00Z","v":3300,"vw":3.063039},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-07-20T14:30:00Z","v":100,"vw":3.075},{"c":3.075,"h":3.075,"l":3.0719,"n":3,"o":3.0719,"t":"2026-07-20T15:15:00Z","v":2000,"vw":3.073915},{"c":3.075,"h":3.075,"l":3.06,"n":7,"o":3.075,"t":"2026-07-20T15:45:00Z","v":4100,"vw":3.071341},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-20T16:00:00Z","v":1000,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-20T16:30:00Z","v":1000,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":4,"o":3.06,"t":"2026-07-20T17:00:00Z","v":769,"vw":3.06},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-07-20T17:15:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.07,"l":3.07,"n":6,"o":3.07,"t":"2026-07-20T17:30:00Z","v":129,"vw":3.07},{"c":3.065,"h":3.065,"l":3.065,"n":2,"o":3.065,"t":"2026-07-20T17:45:00Z","v":150,"vw":3.065},{"c":3.025,"h":3.065,"l":3.025,"n":27,"o":3.065,"t":"2026-07-20T18:30:00Z","v":5098,"vw":3.055661},{"c":3.03,"h":3.03,"l":3.02,"n":153,"o":3.02,"t":"2026-07-20T18:45:00Z","v":1296,"vw":3.0275},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-07-20T19:00:00Z","v":116,"vw":3.01},{"c":3.0289,"h":3.045,"l":3,"n":29,"o":3.01,"t":"2026-07-20T19:15:00Z","v":6961,"vw":3.031856},{"c":3.08,"h":3.08,"l":3,"n":156,"o":3.02,"t":"2026-07-20T19:30:00Z","v":7800,"vw":3.022681},{"c":2.99,"h":3.045,"l":2.99,"n":72,"o":3.045,"t":"2026-07-20T19:45:00Z","v":7534,"vw":3.018604},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-07-20T20:00:00Z","v":960,"vw":3},{"c":3.1999,"h":3.1999,"l":3.02,"n":18,"o":3.02,"t":"2026-07-21T13:30:00Z","v":2223,"vw":3.153143},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-21T13:45:00Z","v":100,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":9,"o":3.1,"t":"2026-07-21T14:00:00Z","v":384,"vw":3.1},{"c":3.0101,"h":3.0101,"l":3.0101,"n":1,"o":3.0101,"t":"2026-07-21T14:30:00Z","v":119,"vw":3.0101},{"c":3.011,"h":3.011,"l":3.011,"n":1,"o":3.011,"t":"2026-07-21T15:00:00Z","v":2000,"vw":3.011},{"c":3.0101,"h":3.0101,"l":3.0101,"n":2,"o":3.0101,"t":"2026-07-21T15:45:00Z","v":121,"vw":3.0101},{"c":3.05,"h":3.06,"l":3.02,"n":5,"o":3.06,"t":"2026-07-21T16:15:00Z","v":2734,"vw":3.054836},{"c":3.035,"h":3.05,"l":3.035,"n":38,"o":3.05,"t":"2026-07-21T16:45:00Z","v":9202,"vw":3.038078},{"c":3.0411,"h":3.0411,"l":3.0411,"n":1,"o":3.0411,"t":"2026-07-21T17:00:00Z","v":163,"vw":3.0411},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-07-21T17:15:00Z","v":729,"vw":3.02},{"c":3.05,"h":3.05,"l":3.03,"n":4,"o":3.03,"t":"2026-07-21T17:45:00Z","v":1600,"vw":3.042813},{"c":3.0349,"h":3.0349,"l":3.03,"n":6,"o":3.03,"t":"2026-07-21T18:00:00Z","v":1300,"vw":3.031508},{"c":3.045,"h":3.05,"l":3.035,"n":21,"o":3.035,"t":"2026-07-21T18:30:00Z","v":5138,"vw":3.037873},{"c":3.06,"h":3.06,"l":3.06,"n":10,"o":3.06,"t":"2026-07-21T19:00:00Z","v":926,"vw":3.06},{"c":3.085,"h":3.085,"l":3.04,"n":32,"o":3.07,"t":"2026-07-21T19:30:00Z","v":3526,"vw":3.06153},{"c":3.07,"h":3.09,"l":3.07,"n":12,"o":3.08,"t":"2026-07-21T19:45:00Z","v":660,"vw":3.08202},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-07-21T20:00:00Z","v":749,"vw":3.07},{"c":3.11,"h":3.11,"l":3.1,"n":7,"o":3.1,"t":"2026-07-22T13:15:00Z","v":980,"vw":3.107402},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-07-22T13:30:00Z","v":2503,"vw":3.07},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-07-22T14:00:00Z","v":201,"vw":3.04},{"c":3.05,"h":3.105,"l":3.04,"n":21,"o":3.105,"t":"2026-07-22T14:15:00Z","v":1449,"vw":3.054691},{"c":3.02,"h":3.03,"l":3.02,"n":2,"o":3.03,"t":"2026-07-22T14:30:00Z","v":200,"vw":3.025},{"c":3.0201,"h":3.03,"l":3.0201,"n":11,"o":3.03,"t":"2026-07-22T14:45:00Z","v":2172,"vw":3.029045},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-22T15:00:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-22T15:15:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-22T15:30:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-22T15:45:00Z","v":400,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-22T16:00:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-07-22T16:30:00Z","v":768,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":5,"o":3.03,"t":"2026-07-22T16:45:00Z","v":564,"vw":3.03},{"c":3.0346,"h":3.0346,"l":3.02,"n":71,"o":3.03,"t":"2026-07-22T17:00:00Z","v":5469,"vw":3.026876},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-22T17:15:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.02,"n":4,"o":3.02,"t":"2026-07-22T17:30:00Z","v":384,"vw":3.026667},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-22T17:45:00Z","v":101,"vw":3.03},{"c":2.96,"h":3.02,"l":2.96,"n":21,"o":3.02,"t":"2026-07-22T18:00:00Z","v":3364,"vw":3.001832},{"c":3,"h":3.02,"l":2.98,"n":62,"o":2.98,"t":"2026-07-22T18:15:00Z","v":6371,"vw":3.00446},{"c":2.98,"h":3,"l":2.98,"n":10,"o":3,"t":"2026-07-22T18:45:00Z","v":810,"vw":2.9825},{"c":2.98,"h":2.988,"l":2.98,"n":5,"o":2.988,"t":"2026-07-22T19:00:00Z","v":670,"vw":2.981216},{"c":3,"h":3.01,"l":2.99,"n":15,"o":2.99,"t":"2026-07-22T19:15:00Z","v":1527,"vw":2.995385},{"c":3,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-07-22T19:45:00Z","v":539,"vw":3.002646},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-07-22T20:00:00Z","v":799,"vw":3.02},{"c":2.97,"h":3.02,"l":2.95,"n":13,"o":3.02,"t":"2026-07-23T13:30:00Z","v":2161,"vw":3.001734},{"c":3.1,"h":3.14,"l":3.02,"n":137,"o":3.05,"t":"2026-07-23T14:00:00Z","v":26808,"vw":3.087233},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-07-23T14:15:00Z","v":100,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-07-23T14:30:00Z","v":150,"vw":3.075},{"c":3.0575,"h":3.075,"l":3.0575,"n":2,"o":3.075,"t":"2026-07-23T14:45:00Z","v":1100,"vw":3.059091},{"c":3.065,"h":3.0999,"l":3.065,"n":3,"o":3.065,"t":"2026-07-23T15:30:00Z","v":300,"vw":3.076633},{"c":3.065,"h":3.065,"l":3.065,"n":1,"o":3.065,"t":"2026-07-23T15:45:00Z","v":261,"vw":3.065},{"c":3.03,"h":3.065,"l":3.03,"n":2,"o":3.065,"t":"2026-07-23T16:00:00Z","v":220,"vw":3.049091},{"c":3.0999,"h":3.0999,"l":3.0999,"n":4,"o":3.0999,"t":"2026-07-23T16:15:00Z","v":3245,"vw":3.0999},{"c":3.055,"h":3.055,"l":3.055,"n":2,"o":3.055,"t":"2026-07-23T16:30:00Z","v":200,"vw":3.055},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-07-23T16:45:00Z","v":219,"vw":3.045},{"c":3.109,"h":3.109,"l":3.045,"n":60,"o":3.0486,"t":"2026-07-23T17:15:00Z","v":5084,"vw":3.055663},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-23T17:30:00Z","v":500,"vw":3.09},{"c":3.09,"h":3.149,"l":3.09,"n":3,"o":3.149,"t":"2026-07-23T17:45:00Z","v":250,"vw":3.1195},{"c":3.11,"h":3.115,"l":3.11,"n":7,"o":3.115,"t":"2026-07-23T18:00:00Z","v":600,"vw":3.113},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-07-23T18:15:00Z","v":500,"vw":3.11},{"c":3.11,"h":3.15,"l":3.11,"n":3,"o":3.15,"t":"2026-07-23T18:30:00Z","v":300,"vw":3.123333},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-07-23T19:00:00Z","v":100,"vw":3.11},{"c":3.1539,"h":3.19,"l":3.11,"n":36,"o":3.11,"t":"2026-07-23T19:15:00Z","v":4236,"vw":3.173196},{"c":3.125,"h":3.15,"l":3.125,"n":3,"o":3.15,"t":"2026-07-23T19:30:00Z","v":250,"vw":3.138636},{"c":3.14,"h":3.14,"l":3.12,"n":42,"o":3.1275,"t":"2026-07-23T19:45:00Z","v":4517,"vw":3.128507},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-07-23T20:00:00Z","v":733,"vw":3.135},{"c":3.145,"h":3.145,"l":3.14,"n":11,"o":3.14,"t":"2026-07-24T13:30:00Z","v":503,"vw":3.141012},{"c":3.155,"h":3.155,"l":3.155,"n":5,"o":3.155,"t":"2026-07-24T13:45:00Z","v":655,"vw":3.155},{"c":3.1189,"h":3.1189,"l":3.1189,"n":1,"o":3.1189,"t":"2026-07-24T14:15:00Z","v":200,"vw":3.1189},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-07-24T15:00:00Z","v":101,"vw":3.15},{"c":3.18,"h":3.18,"l":3.17,"n":8,"o":3.17,"t":"2026-07-24T15:15:00Z","v":2912,"vw":3.179289},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-07-24T15:30:00Z","v":100,"vw":3.19},{"c":3.2,"h":3.2,"l":3.19,"n":2,"o":3.19,"t":"2026-07-24T15:45:00Z","v":200,"vw":3.195},{"c":3.225,"h":3.225,"l":3.19,"n":20,"o":3.19,"t":"2026-07-24T16:45:00Z","v":12292,"vw":3.202768},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-07-24T17:00:00Z","v":200,"vw":3.225},{"c":3.23,"h":3.24,"l":3.23,"n":13,"o":3.24,"t":"2026-07-24T17:30:00Z","v":1422,"vw":3.23774},{"c":3.2,"h":3.24,"l":3.2,"n":48,"o":3.235,"t":"2026-07-24T17:45:00Z","v":21264,"vw":3.216729},{"c":3.195,"h":3.205,"l":3.19,"n":15,"o":3.19,"t":"2026-07-24T18:00:00Z","v":1104,"vw":3.197727},{"c":3.17,"h":3.19,"l":3.13,"n":13,"o":3.19,"t":"2026-07-24T18:30:00Z","v":2292,"vw":3.142808},{"c":3.18,"h":3.18,"l":3.18,"n":6,"o":3.18,"t":"2026-07-24T19:00:00Z","v":502,"vw":3.18},{"c":3.2,"h":3.2,"l":3.2,"n":13,"o":3.2,"t":"2026-07-24T19:45:00Z","v":383,"vw":3.2},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-07-24T20:00:00Z","v":506,"vw":3.175},{"c":3.11,"h":3.17,"l":3.11,"n":9,"o":3.17,"t":"2026-07-27T13:30:00Z","v":2420,"vw":3.156358},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-07-27T13:45:00Z","v":300,"vw":3.16},{"c":3.175,"h":3.175,"l":3.175,"n":1,"o":3.175,"t":"2026-07-27T14:00:00Z","v":107,"vw":3.175},{"c":3.19,"h":3.19,"l":3.19,"n":11,"o":3.19,"t":"2026-07-27T14:15:00Z","v":5001,"vw":3.19},{"c":3.1401,"h":3.17,"l":3.1401,"n":2,"o":3.17,"t":"2026-07-27T14:30:00Z","v":400,"vw":3.15505},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-07-27T15:45:00Z","v":227,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":6,"o":3.15,"t":"2026-07-27T16:00:00Z","v":192,"vw":3.15},{"c":3.12,"h":3.14,"l":3.12,"n":9,"o":3.135,"t":"2026-07-27T16:45:00Z","v":623,"vw":3.127},{"c":3.15,"h":3.15,"l":3.13,"n":11,"o":3.13,"t":"2026-07-27T17:00:00Z","v":931,"vw":3.142467},{"c":3.155,"h":3.155,"l":3.155,"n":2,"o":3.155,"t":"2026-07-27T17:45:00Z","v":629,"vw":3.155},{"c":3.13,"h":3.155,"l":3.13,"n":2,"o":3.155,"t":"2026-07-27T18:00:00Z","v":366,"vw":3.141612},{"c":3.1436,"h":3.1436,"l":3.1436,"n":1,"o":3.1436,"t":"2026-07-27T18:30:00Z","v":259,"vw":3.1436},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-27T18:45:00Z","v":550,"vw":3.15},{"c":3.145,"h":3.15,"l":3.12,"n":43,"o":3.15,"t":"2026-07-27T19:45:00Z","v":2699,"vw":3.137778},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-07-27T20:00:00Z","v":340,"vw":3.14},{"c":3.17,"h":3.17,"l":3.16,"n":6,"o":3.16,"t":"2026-07-28T13:30:00Z","v":911,"vw":3.164116},{"c":3.175,"h":3.175,"l":3.17,"n":2,"o":3.17,"t":"2026-07-28T13:45:00Z","v":2100,"vw":3.174762},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-07-28T14:00:00Z","v":770,"vw":3.14},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-07-28T14:15:00Z","v":203,"vw":3.25},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-07-28T16:00:00Z","v":227,"vw":3.17},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-07-28T16:15:00Z","v":200,"vw":3.12},{"c":3.15,"h":3.16,"l":3.15,"n":8,"o":3.16,"t":"2026-07-28T16:45:00Z","v":957,"vw":3.154438},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-07-28T17:00:00Z","v":110,"vw":3.12},{"c":3.055,"h":3.09,"l":3.055,"n":8,"o":3.09,"t":"2026-07-28T17:30:00Z","v":646,"vw":3.082222},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-07-28T18:45:00Z","v":145,"vw":3.05},{"c":3.03,"h":3.07,"l":3.03,"n":17,"o":3.0601,"t":"2026-07-28T19:00:00Z","v":3567,"vw":3.063587},{"c":3.05,"h":3.05,"l":3.04,"n":38,"o":3.05,"t":"2026-07-28T19:15:00Z","v":2632,"vw":3.046733},{"c":3.04,"h":3.07,"l":3.04,"n":16,"o":3.07,"t":"2026-07-28T19:30:00Z","v":4244,"vw":3.047973},{"c":3,"h":3.05,"l":3,"n":80,"o":3.05,"t":"2026-07-28T19:45:00Z","v":7286,"vw":3.025685},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-07-28T20:00:00Z","v":1168,"vw":3},{"c":2.97,"h":3,"l":2.96,"n":14,"o":3,"t":"2026-07-29T13:30:00Z","v":3151,"vw":2.975565},{"c":2.98,"h":2.985,"l":2.97,"n":15,"o":2.97,"t":"2026-07-29T13:45:00Z","v":4673,"vw":2.976317},{"c":2.979,"h":2.979,"l":2.975,"n":3,"o":2.975,"t":"2026-07-29T14:00:00Z","v":314,"vw":2.976452},{"c":2.925,"h":2.971,"l":2.925,"n":18,"o":2.971,"t":"2026-07-29T14:15:00Z","v":6578,"vw":2.961045},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-07-29T14:30:00Z","v":500,"vw":2.93},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-07-29T15:00:00Z","v":462,"vw":2.925},{"c":2.91,"h":2.925,"l":2.88,"n":33,"o":2.925,"t":"2026-07-29T15:15:00Z","v":4746,"vw":2.899177},{"c":2.94,"h":2.9539,"l":2.94,"n":4,"o":2.9539,"t":"2026-07-29T15:45:00Z","v":2100,"vw":2.941986},{"c":2.9308,"h":2.9308,"l":2.93,"n":6,"o":2.93,"t":"2026-07-29T16:30:00Z","v":700,"vw":2.930167},{"c":2.915,"h":2.92,"l":2.91,"n":14,"o":2.92,"t":"2026-07-29T17:30:00Z","v":2126,"vw":2.917852},{"c":2.911,"h":2.915,"l":2.911,"n":5,"o":2.915,"t":"2026-07-29T17:45:00Z","v":843,"vw":2.912918},{"c":2.93,"h":2.93,"l":2.91,"n":8,"o":2.92,"t":"2026-07-29T18:00:00Z","v":2892,"vw":2.919828},{"c":2.9699,"h":2.9699,"l":2.9699,"n":1,"o":2.9699,"t":"2026-07-29T18:15:00Z","v":1000,"vw":2.9699},{"c":2.94,"h":2.94,"l":2.94,"n":6,"o":2.94,"t":"2026-07-29T18:30:00Z","v":1250,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-07-29T19:00:00Z","v":2500,"vw":2.94},{"c":2.91,"h":2.9626,"l":2.91,"n":2,"o":2.9626,"t":"2026-07-29T19:15:00Z","v":300,"vw":2.945067},{"c":2.93,"h":2.93,"l":2.91,"n":24,"o":2.92,"t":"2026-07-29T19:30:00Z","v":4840,"vw":2.916411},{"c":2.91,"h":2.94,"l":2.91,"n":14,"o":2.93,"t":"2026-07-29T19:45:00Z","v":4564,"vw":2.929589},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-07-29T20:00:00Z","v":920,"vw":2.93},{"c":2.9,"h":3.05,"l":2.9,"n":38,"o":3,"t":"2026-07-30T12:00:00Z","v":5947,"vw":2.98927},{"c":2.94,"h":2.94,"l":2.92,"n":6,"o":2.92,"t":"2026-07-30T12:15:00Z","v":543,"vw":2.93341},{"c":2.9499,"h":2.9499,"l":2.9499,"n":1,"o":2.9499,"t":"2026-07-30T12:45:00Z","v":500,"vw":2.9499},{"c":2.96,"h":2.98,"l":2.94,"n":8,"o":2.94,"t":"2026-07-30T13:30:00Z","v":698,"vw":2.954644},{"c":2.945,"h":2.95,"l":2.9301,"n":9,"o":2.95,"t":"2026-07-30T13:45:00Z","v":2000,"vw":2.945711},{"c":2.99,"h":3.02,"l":2.9495,"n":31,"o":2.975,"t":"2026-07-30T14:00:00Z","v":5386,"vw":2.997233},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-07-30T14:15:00Z","v":502,"vw":2.99},{"c":3.0213,"h":3.0213,"l":3.0213,"n":2,"o":3.0213,"t":"2026-07-30T14:45:00Z","v":250,"vw":3.0213},{"c":2.995,"h":3.0237,"l":2.995,"n":13,"o":3.0237,"t":"2026-07-30T15:00:00Z","v":3220,"vw":3.012739},{"c":3.07,"h":3.07,"l":3.02,"n":10,"o":3.02,"t":"2026-07-30T15:15:00Z","v":3915,"vw":3.038909},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-07-30T15:30:00Z","v":123,"vw":3.06},{"c":3.07,"h":3.07,"l":3.05,"n":4,"o":3.05,"t":"2026-07-30T16:15:00Z","v":2283,"vw":3.067352},{"c":3.0564,"h":3.0564,"l":3.0564,"n":1,"o":3.0564,"t":"2026-07-30T16:45:00Z","v":1025,"vw":3.0564},{"c":3.05,"h":3.06,"l":3.05,"n":10,"o":3.06,"t":"2026-07-30T17:00:00Z","v":3159,"vw":3.059677},{"c":3.13,"h":3.13,"l":3.06,"n":4,"o":3.06,"t":"2026-07-30T17:15:00Z","v":4000,"vw":3.075633},{"c":3.115,"h":3.115,"l":3.115,"n":1,"o":3.115,"t":"2026-07-30T17:30:00Z","v":300,"vw":3.115},{"c":3.1499,"h":3.1499,"l":3.1499,"n":1,"o":3.1499,"t":"2026-07-30T18:00:00Z","v":333,"vw":3.1499},{"c":3.075,"h":3.1,"l":3.075,"n":9,"o":3.1,"t":"2026-07-30T18:15:00Z","v":630,"vw":3.0875},{"c":3.1,"h":3.1,"l":3.09,"n":8,"o":3.1,"t":"2026-07-30T18:30:00Z","v":504,"vw":3.095},{"c":3.11,"h":3.1141,"l":3.11,"n":7,"o":3.11,"t":"2026-07-30T19:00:00Z","v":1325,"vw":3.112854},{"c":3.1246,"h":3.1246,"l":3.1246,"n":1,"o":3.1246,"t":"2026-07-30T19:15:00Z","v":100,"vw":3.1246},{"c":3.145,"h":3.145,"l":3.12,"n":16,"o":3.12,"t":"2026-07-30T19:30:00Z","v":3964,"vw":3.12099},{"c":3.13,"h":3.15,"l":3.13,"n":48,"o":3.15,"t":"2026-07-30T19:45:00Z","v":1274,"vw":3.140101},{"c":3.16,"h":3.16,"l":3.16,"n":3,"o":3.16,"t":"2026-07-30T20:00:00Z","v":237,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-07-31T13:30:00Z","v":213,"vw":3.16},{"c":3.1,"h":3.17,"l":3.1,"n":5,"o":3.17,"t":"2026-07-31T13:45:00Z","v":2571,"vw":3.151816},{"c":3.1,"h":3.12,"l":3.09,"n":15,"o":3.12,"t":"2026-07-31T14:30:00Z","v":2200,"vw":3.104523},{"c":3.065,"h":3.065,"l":3.065,"n":4,"o":3.065,"t":"2026-07-31T17:45:00Z","v":132,"vw":3.065},{"c":3.0755,"h":3.08,"l":3.0755,"n":7,"o":3.08,"t":"2026-07-31T18:45:00Z","v":1202,"vw":3.078932},{"c":3.0653,"h":3.08,"l":3.06,"n":30,"o":3.07,"t":"2026-07-31T19:15:00Z","v":3651,"vw":3.068066},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-07-31T19:30:00Z","v":2522,"vw":3.08},{"c":3.07,"h":3.09,"l":3.05,"n":32,"o":3.08,"t":"2026-07-31T19:45:00Z","v":2084,"vw":3.079363},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-07-31T20:00:00Z","v":330,"vw":3.09},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-08-03T11:15:00Z","v":2500,"vw":3.09},{"c":3.07,"h":3.07,"l":3.07,"n":5,"o":3.07,"t":"2026-08-03T13:30:00Z","v":1211,"vw":3.07},{"c":3.03,"h":3.0797,"l":3.03,"n":10,"o":3.07,"t":"2026-08-03T13:45:00Z","v":2117,"vw":3.048024},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-08-03T14:00:00Z","v":1349,"vw":3.05},{"c":3.0301,"h":3.065,"l":3.0301,"n":2,"o":3.065,"t":"2026-08-03T14:15:00Z","v":220,"vw":3.045964},{"c":3.07,"h":3.07,"l":3.03,"n":4,"o":3.0642,"t":"2026-08-03T14:30:00Z","v":2237,"vw":3.066468},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-03T14:45:00Z","v":300,"vw":3.07},{"c":3.095,"h":3.095,"l":3.03,"n":8,"o":3.03,"t":"2026-08-03T15:15:00Z","v":2074,"vw":3.042142},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-03T15:45:00Z","v":100,"vw":3.08},{"c":3.015,"h":3.02,"l":3.01,"n":13,"o":3.02,"t":"2026-08-03T16:15:00Z","v":1105,"vw":3.017235},{"c":3.05,"h":3.05,"l":3.015,"n":5,"o":3.02,"t":"2026-08-03T16:30:00Z","v":1610,"vw":3.039627},{"c":3.04,"h":3.04,"l":3.039,"n":3,"o":3.039,"t":"2026-08-03T17:00:00Z","v":820,"vw":3.0394},{"c":3.065,"h":3.065,"l":3.02,"n":5,"o":3.02,"t":"2026-08-03T17:15:00Z","v":500,"vw":3.035},{"c":3.0375,"h":3.04,"l":3.0375,"n":3,"o":3.04,"t":"2026-08-03T17:30:00Z","v":300,"vw":3.039167},{"c":3.065,"h":3.065,"l":3.03,"n":13,"o":3.0339,"t":"2026-08-03T17:45:00Z","v":3263,"vw":3.038091},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-08-03T18:00:00Z","v":100,"vw":3.055},{"c":3.04,"h":3.06,"l":3.03,"n":14,"o":3.06,"t":"2026-08-03T18:30:00Z","v":1606,"vw":3.046168},{"c":3.06,"h":3.06,"l":3.0367,"n":2,"o":3.0367,"t":"2026-08-03T18:45:00Z","v":1004,"vw":3.048304},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-08-03T19:15:00Z","v":100,"vw":3.045},{"c":3.05,"h":3.05,"l":3.04,"n":4,"o":3.04,"t":"2026-08-03T19:30:00Z","v":1210,"vw":3.041667},{"c":3.063,"h":3.063,"l":3.04,"n":13,"o":3.04,"t":"2026-08-03T19:45:00Z","v":1208,"vw":3.049855},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-08-03T20:00:00Z","v":902,"vw":3.06},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-08-04T13:15:00Z","v":1316,"vw":3.04},{"c":3.13,"h":3.13,"l":3.01,"n":6,"o":3.01,"t":"2026-08-04T13:30:00Z","v":5056,"vw":3.014986},{"c":3.0657,"h":3.0657,"l":3.0657,"n":2,"o":3.0657,"t":"2026-08-04T14:00:00Z","v":1010,"vw":3.0657},{"c":3.07,"h":3.08,"l":3.07,"n":3,"o":3.08,"t":"2026-08-04T14:45:00Z","v":806,"vw":3.071248},{"c":3.08,"h":3.085,"l":3.08,"n":4,"o":3.085,"t":"2026-08-04T15:00:00Z","v":503,"vw":3.081},{"c":3.065,"h":3.08,"l":3.065,"n":17,"o":3.08,"t":"2026-08-04T15:15:00Z","v":1853,"vw":3.067978},{"c":3.11,"h":3.11,"l":3.065,"n":18,"o":3.065,"t":"2026-08-04T15:30:00Z","v":5990,"vw":3.090073},{"c":3.06,"h":3.1,"l":3.06,"n":22,"o":3.0901,"t":"2026-08-04T15:45:00Z","v":2449,"vw":3.089488},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-08-04T16:15:00Z","v":115,"vw":3.05},{"c":3.03,"h":3.05,"l":3.03,"n":33,"o":3.05,"t":"2026-08-04T16:30:00Z","v":11333,"vw":3.033018},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-04T17:00:00Z","v":100,"vw":3.04},{"c":3.0317,"h":3.0317,"l":3.0317,"n":2,"o":3.0317,"t":"2026-08-04T17:15:00Z","v":514,"vw":3.0317},{"c":3.07,"h":3.0946,"l":3.0652,"n":7,"o":3.0652,"t":"2026-08-04T18:30:00Z","v":2331,"vw":3.077782},{"c":3.1,"h":3.1,"l":3.09,"n":7,"o":3.09,"t":"2026-08-04T18:45:00Z","v":340,"vw":3.095},{"c":3.11,"h":3.11,"l":3.09,"n":12,"o":3.09,"t":"2026-08-04T19:15:00Z","v":1297,"vw":3.103817},{"c":3.135,"h":3.135,"l":3.12,"n":15,"o":3.12,"t":"2026-08-04T19:30:00Z","v":620,"vw":3.128333},{"c":3.14,"h":3.15,"l":3.12,"n":41,"o":3.15,"t":"2026-08-04T19:45:00Z","v":2499,"vw":3.135867},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-04T20:00:00Z","v":3040,"vw":3.11},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-08-05T13:45:00Z","v":500,"vw":3.19},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-05T14:30:00Z","v":150,"vw":3.06},{"c":3.08,"h":3.09,"l":3.08,"n":2,"o":3.09,"t":"2026-08-05T15:00:00Z","v":1100,"vw":3.089091},{"c":3.09,"h":3.09,"l":3.07,"n":12,"o":3.071,"t":"2026-08-05T15:15:00Z","v":4240,"vw":3.075744},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-08-05T15:30:00Z","v":1750,"vw":3.09},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-08-05T15:45:00Z","v":250,"vw":3.075},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-08-05T16:15:00Z","v":220,"vw":3.04},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-08-05T16:30:00Z","v":100,"vw":3.045},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-08-05T18:30:00Z","v":300,"vw":3.04},{"c":3.032,"h":3.032,"l":3.032,"n":1,"o":3.032,"t":"2026-08-05T19:00:00Z","v":160,"vw":3.032},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-05T19:15:00Z","v":100,"vw":3.03},{"c":3.04,"h":3.04,"l":3.03,"n":20,"o":3.03,"t":"2026-08-05T19:30:00Z","v":1437,"vw":3.038631},{"c":3,"h":3.03,"l":3,"n":84,"o":3.02,"t":"2026-08-05T19:45:00Z","v":11784,"vw":3.019193},{"c":3.01,"h":3.01,"l":3.01,"n":5,"o":3.01,"t":"2026-08-05T20:00:00Z","v":1192,"vw":3.01},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-08-06T13:30:00Z","v":1808,"vw":2.97},{"c":3,"h":3,"l":2.982,"n":5,"o":2.982,"t":"2026-08-06T13:45:00Z","v":3733,"vw":2.996491},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-08-06T14:00:00Z","v":300,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-06T14:15:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-06T14:30:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-06T14:45:00Z","v":212,"vw":3.01},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-06T15:00:00Z","v":202,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-06T15:30:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-06T15:45:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-06T16:00:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-06T16:15:00Z","v":200,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-08-06T16:30:00Z","v":212,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":2,"o":3.02,"t":"2026-08-06T17:00:00Z","v":200,"vw":3.015},{"c":3.01,"h":3.01,"l":3.01,"n":4,"o":3.01,"t":"2026-08-06T17:15:00Z","v":200,"vw":3.01},{"c":3.01,"h":3.01,"l":2.985,"n":24,"o":3.01,"t":"2026-08-06T17:30:00Z","v":2855,"vw":3.006191},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-08-06T18:00:00Z","v":300,"vw":3.01},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-06T18:15:00Z","v":100,"vw":3.03},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-08-06T18:45:00Z","v":200,"vw":3.01},{"c":3.025,"h":3.025,"l":3.025,"n":3,"o":3.025,"t":"2026-08-06T19:00:00Z","v":205,"vw":3.025},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-06T19:15:00Z","v":300,"vw":3.01},{"c":3.06,"h":3.06,"l":3.035,"n":46,"o":3.05,"t":"2026-08-06T19:45:00Z","v":1518,"vw":3.044905},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-06T20:00:00Z","v":1129,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-08-07T13:30:00Z","v":143,"vw":3.09},{"c":3.115,"h":3.115,"l":3.095,"n":12,"o":3.095,"t":"2026-08-07T13:45:00Z","v":3207,"vw":3.112491},{"c":3.093,"h":3.093,"l":3.09,"n":3,"o":3.09,"t":"2026-08-07T14:00:00Z","v":251,"vw":3.0918},{"c":3.05,"h":3.09,"l":3.04,"n":25,"o":3.09,"t":"2026-08-07T14:15:00Z","v":2898,"vw":3.053801},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-08-07T15:15:00Z","v":156,"vw":3.05},{"c":3.0533,"h":3.0533,"l":3.0533,"n":1,"o":3.0533,"t":"2026-08-07T15:30:00Z","v":100,"vw":3.0533},{"c":3.1399,"h":3.1399,"l":3.1399,"n":1,"o":3.1399,"t":"2026-08-07T15:45:00Z","v":100,"vw":3.1399},{"c":3.0194,"h":3.0194,"l":3.0194,"n":1,"o":3.0194,"t":"2026-08-07T16:15:00Z","v":1585,"vw":3.0194},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-07T16:45:00Z","v":100,"vw":3.03},{"c":3.085,"h":3.1399,"l":3.085,"n":3,"o":3.1399,"t":"2026-08-07T18:15:00Z","v":512,"vw":3.12892},{"c":3.085,"h":3.085,"l":3.085,"n":2,"o":3.085,"t":"2026-08-07T18:45:00Z","v":155,"vw":3.085},{"c":3.03,"h":3.1271,"l":3.03,"n":3,"o":3.1271,"t":"2026-08-07T19:15:00Z","v":475,"vw":3.086716},{"c":3.095,"h":3.1369,"l":3.08,"n":10,"o":3.08,"t":"2026-08-07T19:30:00Z","v":2617,"vw":3.132679},{"c":3.0501,"h":3.095,"l":3.0501,"n":18,"o":3.0501,"t":"2026-08-07T19:45:00Z","v":3486,"vw":3.073493},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-07T20:00:00Z","v":212,"vw":3.05},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-08-07T23:45:00Z","v":1000,"vw":3},{"c":3.075,"h":3.1,"l":3.05,"n":23,"o":3.05,"t":"2026-08-10T13:30:00Z","v":1776,"vw":3.059356},{"c":3.09,"h":3.09,"l":3.09,"n":5,"o":3.09,"t":"2026-08-10T13:45:00Z","v":2100,"vw":3.09},{"c":3.15,"h":3.15,"l":3.08,"n":13,"o":3.1052,"t":"2026-08-10T14:00:00Z","v":3528,"vw":3.096758},{"c":3.115,"h":3.115,"l":3.115,"n":3,"o":3.115,"t":"2026-08-10T14:15:00Z","v":252,"vw":3.115},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-08-10T14:30:00Z","v":112,"vw":3.08},{"c":3.05,"h":3.09,"l":3.05,"n":5,"o":3.09,"t":"2026-08-10T15:30:00Z","v":505,"vw":3.074937},{"c":3.1046,"h":3.1046,"l":3.1046,"n":1,"o":3.1046,"t":"2026-08-10T15:45:00Z","v":1150,"vw":3.1046},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-10T16:00:00Z","v":500,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-10T16:15:00Z","v":100,"vw":3.08},{"c":3.08,"h":3.08,"l":3.07,"n":19,"o":3.07,"t":"2026-08-10T16:30:00Z","v":1276,"vw":3.075828},{"c":3.07,"h":3.07,"l":3.07,"n":7,"o":3.07,"t":"2026-08-10T16:45:00Z","v":400,"vw":3.07},{"c":3.074,"h":3.074,"l":3.074,"n":2,"o":3.074,"t":"2026-08-10T17:00:00Z","v":426,"vw":3.074},{"c":3.05,"h":3.0799,"l":3.05,"n":13,"o":3.0799,"t":"2026-08-10T17:30:00Z","v":2249,"vw":3.05217},{"c":3.04,"h":3.0401,"l":3.03,"n":29,"o":3.04,"t":"2026-08-10T17:45:00Z","v":5796,"vw":3.039015},{"c":3.04,"h":3.04,"l":3.03,"n":12,"o":3.04,"t":"2026-08-10T18:00:00Z","v":7820,"vw":3.039606},{"c":3.03,"h":3.03,"l":3.03,"n":9,"o":3.03,"t":"2026-08-10T18:15:00Z","v":2501,"vw":3.03},{"c":3.05,"h":3.05,"l":3.039,"n":15,"o":3.039,"t":"2026-08-10T18:30:00Z","v":6373,"vw":3.040074},{"c":3.0895,"h":3.0895,"l":3.0895,"n":1,"o":3.0895,"t":"2026-08-10T19:15:00Z","v":3700,"vw":3.0895},{"c":3.065,"h":3.065,"l":3.065,"n":7,"o":3.065,"t":"2026-08-10T19:30:00Z","v":329,"vw":3.065},{"c":3.09,"h":3.09,"l":3.06,"n":22,"o":3.09,"t":"2026-08-10T19:45:00Z","v":1423,"vw":3.076875},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-10T20:00:00Z","v":281,"vw":3.05},{"c":3.065,"h":3.065,"l":3.05,"n":7,"o":3.06,"t":"2026-08-11T13:30:00Z","v":1127,"vw":3.061646},{"c":3.1,"h":3.1,"l":3.08,"n":9,"o":3.08,"t":"2026-08-11T13:45:00Z","v":1304,"vw":3.092184},{"c":3.15,"h":3.15,"l":3.13,"n":10,"o":3.13,"t":"2026-08-11T14:00:00Z","v":1023,"vw":3.145556},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-08-11T14:15:00Z","v":175,"vw":3.12},{"c":3.1,"h":3.12,"l":3.1,"n":9,"o":3.12,"t":"2026-08-11T14:30:00Z","v":2607,"vw":3.101994},{"c":3.08,"h":3.095,"l":3.08,"n":2,"o":3.095,"t":"2026-08-11T14:45:00Z","v":225,"vw":3.088333},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-08-11T15:00:00Z","v":936,"vw":3.1},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-11T15:30:00Z","v":205,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":4,"o":3.14,"t":"2026-08-11T15:45:00Z","v":220,"vw":3.14},{"c":3.155,"h":3.155,"l":3.1399,"n":8,"o":3.14,"t":"2026-08-11T16:00:00Z","v":2718,"vw":3.140507},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-11T16:30:00Z","v":100,"vw":3.15},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-08-11T16:45:00Z","v":100,"vw":3.16},{"c":3.15,"h":3.15,"l":3.145,"n":4,"o":3.145,"t":"2026-08-11T17:15:00Z","v":246,"vw":3.1475},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-11T18:45:00Z","v":100,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-08-11T19:15:00Z","v":100,"vw":3.12},{"c":3.1201,"h":3.1201,"l":3.1201,"n":2,"o":3.1201,"t":"2026-08-11T19:30:00Z","v":1501,"vw":3.1201},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-08-11T19:45:00Z","v":531,"vw":3.12},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-11T20:00:00Z","v":617,"vw":3.15},{"c":3.18,"h":3.18,"l":3.145,"n":10,"o":3.17,"t":"2026-08-12T13:30:00Z","v":1298,"vw":3.172172},{"c":3.1702,"h":3.1702,"l":3.1702,"n":1,"o":3.1702,"t":"2026-08-12T13:45:00Z","v":199,"vw":3.1702},{"c":3.145,"h":3.145,"l":3.145,"n":1,"o":3.145,"t":"2026-08-12T14:15:00Z","v":750,"vw":3.145},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-12T14:30:00Z","v":2500,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-08-12T14:45:00Z","v":600,"vw":3.13},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-08-12T15:30:00Z","v":100,"vw":3.105},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-08-12T15:45:00Z","v":100,"vw":3.105},{"c":3.1131,"h":3.1131,"l":3.1131,"n":5,"o":3.1131,"t":"2026-08-12T16:15:00Z","v":729,"vw":3.1131},{"c":3.27,"h":3.27,"l":3.125,"n":47,"o":3.125,"t":"2026-08-12T16:30:00Z","v":29447,"vw":3.180183},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-08-12T16:45:00Z","v":3408,"vw":3.27},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-08-12T17:15:00Z","v":2266,"vw":3.25},{"c":3.235,"h":3.2538,"l":3.235,"n":5,"o":3.235,"t":"2026-08-12T18:00:00Z","v":1647,"vw":3.23695},{"c":3.27,"h":3.27,"l":3.26,"n":8,"o":3.26,"t":"2026-08-12T18:15:00Z","v":1180,"vw":3.267653},{"c":3.27,"h":3.3,"l":3.27,"n":7,"o":3.3,"t":"2026-08-12T18:30:00Z","v":2917,"vw":3.279087},{"c":3.315,"h":3.315,"l":3.27,"n":20,"o":3.28,"t":"2026-08-12T18:45:00Z","v":1551,"vw":3.279144},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-08-12T19:00:00Z","v":125,"vw":3.31},{"c":3.3599,"h":3.36,"l":3.3,"n":8,"o":3.3,"t":"2026-08-12T19:15:00Z","v":4171,"vw":3.338265},{"c":3.3049,"h":3.3049,"l":3.3,"n":9,"o":3.3,"t":"2026-08-12T19:30:00Z","v":604,"vw":3.304009},{"c":3.29,"h":3.32,"l":3.29,"n":39,"o":3.32,"t":"2026-08-12T19:45:00Z","v":1221,"vw":3.30239},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-08-12T20:00:00Z","v":555,"vw":3.3},{"c":3.336,"h":3.336,"l":3.3,"n":6,"o":3.3,"t":"2026-08-13T13:30:00Z","v":1612,"vw":3.332212},{"c":3.2412,"h":3.2412,"l":3.2412,"n":1,"o":3.2412,"t":"2026-08-13T13:45:00Z","v":3700,"vw":3.2412},{"c":3.36,"h":3.4,"l":3.35,"n":17,"o":3.36,"t":"2026-08-13T14:00:00Z","v":1941,"vw":3.365045},{"c":3.44,"h":3.48,"l":3.28,"n":14,"o":3.38,"t":"2026-08-13T14:15:00Z","v":6443,"vw":3.405627},{"c":3.35,"h":3.375,"l":3.2814,"n":6,"o":3.375,"t":"2026-08-13T14:30:00Z","v":1837,"vw":3.368099},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-08-13T14:45:00Z","v":100,"vw":3.32},{"c":3.325,"h":3.325,"l":3.325,"n":1,"o":3.325,"t":"2026-08-13T15:00:00Z","v":1000,"vw":3.325},{"c":3.28,"h":3.31,"l":3.28,"n":11,"o":3.31,"t":"2026-08-13T15:15:00Z","v":1211,"vw":3.284545},{"c":3.285,"h":3.285,"l":3.285,"n":1,"o":3.285,"t":"2026-08-13T15:45:00Z","v":270,"vw":3.285},{"c":3.34,"h":3.38,"l":3.31,"n":25,"o":3.31,"t":"2026-08-13T16:15:00Z","v":4179,"vw":3.332861},{"c":3.325,"h":3.325,"l":3.325,"n":1,"o":3.325,"t":"2026-08-13T16:30:00Z","v":400,"vw":3.325},{"c":3.3001,"h":3.31,"l":3.3,"n":4,"o":3.31,"t":"2026-08-13T16:45:00Z","v":1316,"vw":3.300858},{"c":3.36,"h":3.37,"l":3.34,"n":3,"o":3.34,"t":"2026-08-13T17:30:00Z","v":2803,"vw":3.360724},{"c":3.38,"h":3.38,"l":3.36,"n":22,"o":3.36,"t":"2026-08-13T18:15:00Z","v":1956,"vw":3.365172},{"c":3.38,"h":3.3801,"l":3.38,"n":6,"o":3.38,"t":"2026-08-13T18:30:00Z","v":958,"vw":3.380079},{"c":3.38,"h":3.38,"l":3.38,"n":4,"o":3.38,"t":"2026-08-13T18:45:00Z","v":155,"vw":3.38},{"c":3.39,"h":3.39,"l":3.36,"n":22,"o":3.365,"t":"2026-08-13T19:00:00Z","v":5795,"vw":3.383557},{"c":3.3786,"h":3.3786,"l":3.36,"n":7,"o":3.36,"t":"2026-08-13T19:15:00Z","v":1105,"vw":3.370145},{"c":3.399,"h":3.399,"l":3.38,"n":15,"o":3.38,"t":"2026-08-13T19:30:00Z","v":8308,"vw":3.384942},{"c":3.37,"h":3.3951,"l":3.3,"n":122,"o":3.3951,"t":"2026-08-13T19:45:00Z","v":8511,"vw":3.347459},{"c":3.6999,"h":3.6999,"l":3.37,"n":27,"o":3.37,"t":"2026-08-13T20:00:00Z","v":6891,"vw":3.562557},{"c":3.81,"h":4,"l":3.66,"n":101,"o":3.66,"t":"2026-08-13T20:15:00Z","v":18874,"vw":3.709886},{"c":3.43,"h":3.8201,"l":3.4,"n":99,"o":3.796,"t":"2026-08-13T20:30:00Z","v":14982,"vw":3.664808},{"c":3.46,"h":3.58,"l":3.46,"n":24,"o":3.58,"t":"2026-08-13T20:45:00Z","v":1153,"vw":3.522},{"c":3.65,"h":3.65,"l":3.46,"n":8,"o":3.467,"t":"2026-08-13T21:00:00Z","v":1439,"vw":3.480985},{"c":3.58,"h":3.65,"l":3.58,"n":2,"o":3.65,"t":"2026-08-13T21:15:00Z","v":300,"vw":3.626667},{"c":3.4,"h":3.51,"l":3.4,"n":6,"o":3.51,"t":"2026-08-13T21:30:00Z","v":2330,"vw":3.47903},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-08-13T21:45:00Z","v":500,"vw":3.44},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-08-13T22:00:00Z","v":100,"vw":3.51},{"c":3.52,"h":3.5401,"l":3.52,"n":2,"o":3.5401,"t":"2026-08-13T23:00:00Z","v":388,"vw":3.530361},{"c":3.52,"h":3.52,"l":3.52,"n":3,"o":3.52,"t":"2026-08-13T23:15:00Z","v":500,"vw":3.52},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-08-13T23:30:00Z","v":411,"vw":3.45},{"c":3.6001,"h":3.6001,"l":3.6,"n":6,"o":3.6,"t":"2026-08-14T11:30:00Z","v":1163,"vw":3.60005},{"c":3.5499,"h":3.5649,"l":3.37,"n":69,"o":3.37,"t":"2026-08-14T13:30:00Z","v":17013,"vw":3.443376},{"c":3.4846,"h":3.4846,"l":3.46,"n":7,"o":3.46,"t":"2026-08-14T13:45:00Z","v":496,"vw":3.469911},{"c":3.4576,"h":3.4592,"l":3.35,"n":16,"o":3.35,"t":"2026-08-14T14:00:00Z","v":4693,"vw":3.403348},{"c":3.285,"h":3.395,"l":3.285,"n":23,"o":3.39,"t":"2026-08-14T14:15:00Z","v":8738,"vw":3.328318},{"c":3.21,"h":3.29,"l":3.15,"n":38,"o":3.29,"t":"2026-08-14T14:30:00Z","v":4394,"vw":3.216763},{"c":3.17,"h":3.2,"l":3.17,"n":34,"o":3.17,"t":"2026-08-14T14:45:00Z","v":13804,"vw":3.178239},{"c":3.13,"h":3.18,"l":3.085,"n":47,"o":3.17,"t":"2026-08-14T15:00:00Z","v":15241,"vw":3.105991},{"c":3.15,"h":3.21,"l":3.14,"n":11,"o":3.19,"t":"2026-08-14T15:15:00Z","v":1921,"vw":3.171856},{"c":3.1572,"h":3.1572,"l":3.1572,"n":3,"o":3.1572,"t":"2026-08-14T15:30:00Z","v":154,"vw":3.1572},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-08-14T16:00:00Z","v":105,"vw":3.19},{"c":3.2,"h":3.2,"l":3.19,"n":5,"o":3.19,"t":"2026-08-14T16:15:00Z","v":1027,"vw":3.198928},{"c":3.13,"h":3.205,"l":3.13,"n":24,"o":3.205,"t":"2026-08-14T16:30:00Z","v":16257,"vw":3.161751},{"c":3.19,"h":3.19,"l":3.19,"n":4,"o":3.19,"t":"2026-08-14T16:45:00Z","v":600,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-08-14T17:00:00Z","v":1000,"vw":3.19},{"c":3.15,"h":3.18,"l":3.13,"n":12,"o":3.18,"t":"2026-08-14T17:15:00Z","v":4230,"vw":3.166695},{"c":3.13,"h":3.148,"l":3.11,"n":26,"o":3.11,"t":"2026-08-14T17:30:00Z","v":5820,"vw":3.132545},{"c":3.11,"h":3.15,"l":3.11,"n":19,"o":3.14,"t":"2026-08-14T17:45:00Z","v":1451,"vw":3.134651},{"c":3.195,"h":3.195,"l":3.195,"n":3,"o":3.195,"t":"2026-08-14T18:00:00Z","v":104,"vw":3.195},{"c":3.18,"h":3.18,"l":3.14,"n":15,"o":3.15,"t":"2026-08-14T18:15:00Z","v":1799,"vw":3.146983},{"c":3.22,"h":3.22,"l":3.195,"n":20,"o":3.21,"t":"2026-08-14T18:30:00Z","v":1436,"vw":3.204545},{"c":3.2275,"h":3.2275,"l":3.21,"n":14,"o":3.21,"t":"2026-08-14T18:45:00Z","v":693,"vw":3.21875},{"c":3.25,"h":3.25,"l":3.23,"n":11,"o":3.23,"t":"2026-08-14T19:00:00Z","v":570,"vw":3.24061},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-08-14T19:15:00Z","v":100,"vw":3.27},{"c":3.21,"h":3.23,"l":3.21,"n":13,"o":3.23,"t":"2026-08-14T19:30:00Z","v":796,"vw":3.222857},{"c":3.235,"h":3.245,"l":3.2031,"n":15,"o":3.215,"t":"2026-08-14T19:45:00Z","v":3220,"vw":3.222146},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-08-14T20:00:00Z","v":977,"vw":3.23},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-08-17T13:30:00Z","v":134,"vw":3.25},{"c":3.21,"h":3.255,"l":3.21,"n":11,"o":3.2103,"t":"2026-08-17T13:45:00Z","v":3343,"vw":3.237027},{"c":3.1999,"h":3.2,"l":3.1474,"n":24,"o":3.15,"t":"2026-08-17T14:00:00Z","v":5002,"vw":3.17958},{"c":3.1206,"h":3.1206,"l":3.1206,"n":1,"o":3.1206,"t":"2026-08-17T14:15:00Z","v":150,"vw":3.1206},{"c":3.17,"h":3.17,"l":3.165,"n":4,"o":3.165,"t":"2026-08-17T14:45:00Z","v":400,"vw":3.16625},{"c":3.2,"h":3.2,"l":3.17,"n":2,"o":3.17,"t":"2026-08-17T15:00:00Z","v":200,"vw":3.185},{"c":3.17,"h":3.19,"l":3.155,"n":23,"o":3.19,"t":"2026-08-17T15:45:00Z","v":3047,"vw":3.176246},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-17T16:00:00Z","v":100,"vw":3.21},{"c":3.18,"h":3.18,"l":3.18,"n":5,"o":3.18,"t":"2026-08-17T16:15:00Z","v":200,"vw":3.18},{"c":3.205,"h":3.21,"l":3.205,"n":2,"o":3.21,"t":"2026-08-17T16:30:00Z","v":204,"vw":3.207549},{"c":3.19,"h":3.21,"l":3.19,"n":8,"o":3.21,"t":"2026-08-17T16:45:00Z","v":442,"vw":3.202},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-08-17T17:15:00Z","v":200,"vw":3.16},{"c":3.1601,"h":3.19,"l":3.15,"n":20,"o":3.16,"t":"2026-08-17T17:30:00Z","v":28686,"vw":3.16781},{"c":3.1,"h":3.1301,"l":3.1,"n":35,"o":3.13,"t":"2026-08-17T17:45:00Z","v":26528,"vw":3.10123},{"c":3.11,"h":3.12,"l":3.11,"n":10,"o":3.12,"t":"2026-08-17T18:45:00Z","v":600,"vw":3.114},{"c":3.1,"h":3.11,"l":3.1,"n":18,"o":3.11,"t":"2026-08-17T19:00:00Z","v":1288,"vw":3.102851},{"c":3.09,"h":3.1322,"l":3.09,"n":11,"o":3.1163,"t":"2026-08-17T19:15:00Z","v":2501,"vw":3.113956},{"c":3.12,"h":3.12,"l":3.09,"n":9,"o":3.09,"t":"2026-08-17T19:30:00Z","v":605,"vw":3.11},{"c":3.14,"h":3.155,"l":3.1,"n":41,"o":3.11,"t":"2026-08-17T19:45:00Z","v":4794,"vw":3.119905},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-17T20:00:00Z","v":1722,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-18T13:30:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.1113,"l":3.105,"n":5,"o":3.105,"t":"2026-08-18T13:45:00Z","v":1383,"vw":3.110111},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-18T14:15:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-18T14:30:00Z","v":325,"vw":3.11},{"c":3.1,"h":3.115,"l":3.1,"n":4,"o":3.115,"t":"2026-08-18T15:45:00Z","v":278,"vw":3.1075},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-18T16:15:00Z","v":270,"vw":3.11},{"c":3.09,"h":3.1,"l":3.09,"n":5,"o":3.1,"t":"2026-08-18T16:30:00Z","v":1151,"vw":3.098217},{"c":3.1114,"h":3.1114,"l":3.1114,"n":1,"o":3.1114,"t":"2026-08-18T17:00:00Z","v":407,"vw":3.1114},{"c":3.0596,"h":3.0596,"l":3.0596,"n":4,"o":3.0596,"t":"2026-08-18T17:15:00Z","v":164,"vw":3.0596},{"c":3.085,"h":3.11,"l":3.085,"n":2,"o":3.11,"t":"2026-08-18T17:30:00Z","v":768,"vw":3.09112},{"c":3.06,"h":3.1,"l":3.06,"n":15,"o":3.1,"t":"2026-08-18T17:45:00Z","v":4477,"vw":3.09451},{"c":3.08,"h":3.08,"l":3.06,"n":2,"o":3.06,"t":"2026-08-18T18:00:00Z","v":1100,"vw":3.078182},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-18T18:45:00Z","v":100,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-08-18T19:30:00Z","v":3271,"vw":3.07},{"c":3.03,"h":3.07,"l":3.03,"n":42,"o":3.06,"t":"2026-08-18T19:45:00Z","v":6613,"vw":3.056211},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-08-18T20:00:00Z","v":166,"vw":3.03},{"c":3.0507,"h":3.0507,"l":3.0507,"n":1,"o":3.0507,"t":"2026-08-18T22:45:00Z","v":261,"vw":3.0507},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-08-19T09:00:00Z","v":198,"vw":3.01},{"c":3.098,"h":3.098,"l":3.04,"n":6,"o":3.04,"t":"2026-08-19T13:30:00Z","v":279,"vw":3.067787},{"c":3.0737,"h":3.0737,"l":3.0701,"n":5,"o":3.0701,"t":"2026-08-19T14:15:00Z","v":361,"vw":3.0725},{"c":3.09,"h":3.1,"l":3.085,"n":22,"o":3.085,"t":"2026-08-19T15:15:00Z","v":3190,"vw":3.089828},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-19T15:30:00Z","v":100,"vw":3.07},{"c":3.11,"h":3.13,"l":3.11,"n":3,"o":3.13,"t":"2026-08-19T15:45:00Z","v":1120,"vw":3.111818},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-19T16:30:00Z","v":100,"vw":3.13},{"c":3.125,"h":3.125,"l":3.125,"n":2,"o":3.125,"t":"2026-08-19T17:00:00Z","v":120,"vw":3.125},{"c":3.14,"h":3.14,"l":3.136,"n":4,"o":3.136,"t":"2026-08-19T17:15:00Z","v":301,"vw":3.138667},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-08-19T17:30:00Z","v":123,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-08-19T17:45:00Z","v":256,"vw":3.15},{"c":3.13,"h":3.165,"l":3.13,"n":8,"o":3.165,"t":"2026-08-19T18:00:00Z","v":2900,"vw":3.137414},{"c":3.1,"h":3.15,"l":3.1,"n":7,"o":3.15,"t":"2026-08-19T18:15:00Z","v":624,"vw":3.117532},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-19T18:45:00Z","v":100,"vw":3.15},{"c":3.14,"h":3.14,"l":3.12,"n":10,"o":3.12,"t":"2026-08-19T19:00:00Z","v":911,"vw":3.134841},{"c":3.125,"h":3.125,"l":3.125,"n":4,"o":3.125,"t":"2026-08-19T19:15:00Z","v":421,"vw":3.125},{"c":3.14,"h":3.14,"l":3.12,"n":5,"o":3.13,"t":"2026-08-19T19:30:00Z","v":807,"vw":3.12375},{"c":3.17,"h":3.17,"l":3.13,"n":3,"o":3.13,"t":"2026-08-19T19:45:00Z","v":235,"vw":3.15},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-08-19T20:00:00Z","v":1825,"vw":3.1},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-08-19T20:45:00Z","v":400,"vw":3.19},{"c":3.1,"h":3.1,"l":3.1,"n":8,"o":3.1,"t":"2026-08-20T13:30:00Z","v":416,"vw":3.1},{"c":3.135,"h":3.135,"l":3.135,"n":2,"o":3.135,"t":"2026-08-20T16:00:00Z","v":200,"vw":3.135},{"c":3.1259,"h":3.1259,"l":3.1259,"n":1,"o":3.1259,"t":"2026-08-20T16:15:00Z","v":100,"vw":3.1259},{"c":3.135,"h":3.135,"l":3.135,"n":1,"o":3.135,"t":"2026-08-20T16:30:00Z","v":500,"vw":3.135},{"c":3.14,"h":3.1463,"l":3.14,"n":6,"o":3.1463,"t":"2026-08-20T17:15:00Z","v":403,"vw":3.143665},{"c":3.145,"h":3.145,"l":3.145,"n":1,"o":3.145,"t":"2026-08-20T17:30:00Z","v":500,"vw":3.145},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-20T18:00:00Z","v":1000,"vw":3.15},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-20T18:15:00Z","v":200,"vw":3.14},{"c":3.135,"h":3.14,"l":3.135,"n":3,"o":3.14,"t":"2026-08-20T19:15:00Z","v":4723,"vw":3.139832},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-08-20T19:30:00Z","v":141,"vw":3.12},{"c":3.1,"h":3.102,"l":3.08,"n":17,"o":3.102,"t":"2026-08-20T19:45:00Z","v":13740,"vw":3.089137},{"c":3.24,"h":3.6073,"l":2.92,"n":310,"o":3.09,"t":"2026-08-20T20:00:00Z","v":22839,"vw":3.244422},{"c":3.17,"h":3.23,"l":3.14,"n":34,"o":3.14,"t":"2026-08-20T20:15:00Z","v":8030,"vw":3.177408},{"c":3.19,"h":3.19,"l":3.16,"n":16,"o":3.17,"t":"2026-08-20T20:30:00Z","v":2663,"vw":3.17007},{"c":3.2138,"h":3.2138,"l":3.18,"n":5,"o":3.18,"t":"2026-08-20T20:45:00Z","v":800,"vw":3.194486},{"c":3.16,"h":3.21,"l":3.16,"n":5,"o":3.21,"t":"2026-08-20T21:00:00Z","v":1410,"vw":3.198777},{"c":3.16,"h":3.16,"l":3.16,"n":4,"o":3.16,"t":"2026-08-20T21:15:00Z","v":1127,"vw":3.16},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-08-20T21:30:00Z","v":147,"vw":2.9},{"c":3.1381,"h":3.1381,"l":3.1381,"n":1,"o":3.1381,"t":"2026-08-20T21:45:00Z","v":100,"vw":3.1381},{"c":2.95,"h":3.02,"l":2.95,"n":7,"o":3.02,"t":"2026-08-20T22:00:00Z","v":362,"vw":2.985},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-20T23:15:00Z","v":300,"vw":3.14},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-20T23:45:00Z","v":100,"vw":3.04},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-21T13:00:00Z","v":200,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-21T13:15:00Z","v":750,"vw":3.2},{"c":3.16,"h":3.1736,"l":3.15,"n":15,"o":3.17,"t":"2026-08-21T13:30:00Z","v":3043,"vw":3.169685},{"c":3.1,"h":3.145,"l":3.1,"n":37,"o":3.13,"t":"2026-08-21T13:45:00Z","v":3780,"vw":3.123295},{"c":3.1299,"h":3.1591,"l":3.08,"n":6,"o":3.08,"t":"2026-08-21T14:00:00Z","v":4090,"vw":3.154989},{"c":3.1659,"h":3.1659,"l":3.1,"n":14,"o":3.12,"t":"2026-08-21T14:15:00Z","v":4321,"vw":3.110157},{"c":3.17,"h":3.17,"l":3.125,"n":8,"o":3.125,"t":"2026-08-21T14:30:00Z","v":7102,"vw":3.169366},{"c":3.125,"h":3.125,"l":3.125,"n":1,"o":3.125,"t":"2026-08-21T14:45:00Z","v":600,"vw":3.125},{"c":3.16,"h":3.16,"l":3.13,"n":2,"o":3.13,"t":"2026-08-21T15:00:00Z","v":4700,"vw":3.131277},{"c":3.17,"h":3.17,"l":3.16,"n":3,"o":3.16,"t":"2026-08-21T15:15:00Z","v":708,"vw":3.16152},{"c":3.16,"h":3.17,"l":3.16,"n":5,"o":3.17,"t":"2026-08-21T15:30:00Z","v":1135,"vw":3.163833},{"c":3.24,"h":3.24,"l":3.16,"n":14,"o":3.19,"t":"2026-08-21T16:00:00Z","v":1728,"vw":3.206188},{"c":3.245,"h":3.2887,"l":3.2,"n":48,"o":3.21,"t":"2026-08-21T16:15:00Z","v":9733,"vw":3.237179},{"c":3.23,"h":3.28,"l":3.23,"n":29,"o":3.2641,"t":"2026-08-21T16:30:00Z","v":7705,"vw":3.260067},{"c":3.19,"h":3.1901,"l":3.19,"n":6,"o":3.19,"t":"2026-08-21T17:00:00Z","v":2106,"vw":3.190073},{"c":3.17,"h":3.18,"l":3.17,"n":5,"o":3.18,"t":"2026-08-21T17:15:00Z","v":307,"vw":3.173333},{"c":3.12,"h":3.165,"l":3.12,"n":12,"o":3.165,"t":"2026-08-21T17:45:00Z","v":2253,"vw":3.135077},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-08-21T18:15:00Z","v":2493,"vw":3.12},{"c":3.1392,"h":3.1392,"l":3.13,"n":3,"o":3.13,"t":"2026-08-21T18:30:00Z","v":1300,"vw":3.134977},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-08-21T18:45:00Z","v":2012,"vw":3.12},{"c":3.115,"h":3.115,"l":3.115,"n":6,"o":3.115,"t":"2026-08-21T19:30:00Z","v":1049,"vw":3.115},{"c":3.12,"h":3.14,"l":3.11,"n":18,"o":3.11,"t":"2026-08-21T19:45:00Z","v":1259,"vw":3.122138},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-08-21T20:00:00Z","v":845,"vw":3.13},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-08-21T20:15:00Z","v":200,"vw":3.19},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-24T08:15:00Z","v":100,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-24T08:30:00Z","v":100,"vw":3.08},{"c":3.12,"h":3.15,"l":3.12,"n":15,"o":3.15,"t":"2026-08-24T13:30:00Z","v":2007,"vw":3.142987},{"c":3.0836,"h":3.09,"l":3.0836,"n":2,"o":3.09,"t":"2026-08-24T13:45:00Z","v":480,"vw":3.087333},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-08-24T14:00:00Z","v":254,"vw":3.08},{"c":3.09,"h":3.09,"l":3.09,"n":6,"o":3.09,"t":"2026-08-24T15:30:00Z","v":577,"vw":3.09},{"c":3.0072,"h":3.04,"l":3.0072,"n":27,"o":3.04,"t":"2026-08-24T15:45:00Z","v":2381,"vw":3.028656},{"c":2.96,"h":3.0139,"l":2.95,"n":60,"o":3.0139,"t":"2026-08-24T16:00:00Z","v":14621,"vw":2.977121},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-08-24T16:15:00Z","v":161,"vw":2.96},{"c":2.98,"h":2.9983,"l":2.97,"n":4,"o":2.9983,"t":"2026-08-24T16:30:00Z","v":400,"vw":2.982075},{"c":3,"h":3,"l":2.99,"n":11,"o":2.9999,"t":"2026-08-24T16:45:00Z","v":1461,"vw":2.998618},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-08-24T17:15:00Z","v":100,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-08-24T17:30:00Z","v":425,"vw":3.02},{"c":3.0401,"h":3.0401,"l":3.0401,"n":4,"o":3.0401,"t":"2026-08-24T18:30:00Z","v":186,"vw":3.0401},{"c":3.045,"h":3.045,"l":3.03,"n":8,"o":3.03,"t":"2026-08-24T18:45:00Z","v":386,"vw":3.0375},{"c":3.02,"h":3.045,"l":3.02,"n":18,"o":3.045,"t":"2026-08-24T19:00:00Z","v":2984,"vw":3.041159},{"c":3.025,"h":3.025,"l":3.025,"n":4,"o":3.025,"t":"2026-08-24T19:15:00Z","v":1480,"vw":3.025},{"c":3.03,"h":3.03,"l":3.025,"n":7,"o":3.025,"t":"2026-08-24T19:30:00Z","v":316,"vw":3.027648},{"c":2.995,"h":3.05,"l":2.9801,"n":54,"o":3.03,"t":"2026-08-24T19:45:00Z","v":4918,"vw":3.029242},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-08-24T20:00:00Z","v":977,"vw":2.99},{"c":2.99,"h":3.03,"l":2.99,"n":15,"o":3.03,"t":"2026-08-25T13:30:00Z","v":1908,"vw":3.020866},{"c":3.0135,"h":3.0135,"l":3.0135,"n":4,"o":3.0135,"t":"2026-08-25T14:00:00Z","v":339,"vw":3.0135},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-25T14:15:00Z","v":201,"vw":3},{"c":3,"h":3.01,"l":3,"n":3,"o":3.01,"t":"2026-08-25T14:30:00Z","v":216,"vw":3.005},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-08-25T15:00:00Z","v":353,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-25T15:30:00Z","v":200,"vw":3.02},{"c":3.035,"h":3.05,"l":3.035,"n":5,"o":3.05,"t":"2026-08-25T15:45:00Z","v":402,"vw":3.045},{"c":3.05,"h":3.06,"l":3.05,"n":3,"o":3.06,"t":"2026-08-25T16:00:00Z","v":2287,"vw":3.058764},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-08-25T16:30:00Z","v":312,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-08-25T16:45:00Z","v":265,"vw":3.05},{"c":3.03,"h":3.05,"l":3.03,"n":7,"o":3.05,"t":"2026-08-25T17:00:00Z","v":5160,"vw":3.037465},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-08-25T17:15:00Z","v":200,"vw":3.01},{"c":3.025,"h":3.025,"l":3.01,"n":2,"o":3.01,"t":"2026-08-25T17:45:00Z","v":1200,"vw":3.0225},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-08-25T18:00:00Z","v":200,"vw":3},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-08-25T18:30:00Z","v":213,"vw":3},{"c":3.025,"h":3.025,"l":3,"n":4,"o":3,"t":"2026-08-25T18:45:00Z","v":700,"vw":3.020833},{"c":3.04,"h":3.04,"l":3,"n":4,"o":3.0139,"t":"2026-08-25T19:00:00Z","v":800,"vw":3.014938},{"c":3.05,"h":3.05,"l":3.025,"n":14,"o":3.0499,"t":"2026-08-25T19:15:00Z","v":2601,"vw":3.046885},{"c":3.07,"h":3.07,"l":3.055,"n":13,"o":3.07,"t":"2026-08-25T19:30:00Z","v":1099,"vw":3.067396},{"c":3.09,"h":3.09,"l":3.065,"n":34,"o":3.065,"t":"2026-08-25T19:45:00Z","v":919,"vw":3.080177},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-08-25T20:00:00Z","v":380,"vw":3.09},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-08-25T21:15:00Z","v":300,"vw":3.07},{"c":3.0103,"h":3.09,"l":3.0103,"n":6,"o":3.09,"t":"2026-08-26T13:30:00Z","v":443,"vw":3.029053},{"c":3.045,"h":3.045,"l":3.045,"n":3,"o":3.045,"t":"2026-08-26T13:45:00Z","v":1800,"vw":3.045},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-08-26T14:00:00Z","v":200,"vw":3.045},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-26T14:15:00Z","v":200,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-26T14:30:00Z","v":3394,"vw":3.05},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-26T14:45:00Z","v":872,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-08-26T17:00:00Z","v":332,"vw":3.02},{"c":3.055,"h":3.055,"l":3.055,"n":1,"o":3.055,"t":"2026-08-26T17:15:00Z","v":200,"vw":3.055},{"c":3.09,"h":3.09,"l":3.06,"n":13,"o":3.06,"t":"2026-08-26T18:00:00Z","v":882,"vw":3.080769},{"c":3.0472,"h":3.0472,"l":3.0472,"n":5,"o":3.0472,"t":"2026-08-26T19:15:00Z","v":550,"vw":3.0472},{"c":3.1,"h":3.1,"l":3.1,"n":12,"o":3.1,"t":"2026-08-26T19:30:00Z","v":451,"vw":3.1},{"c":3.15,"h":3.15,"l":3.1,"n":40,"o":3.11,"t":"2026-08-26T19:45:00Z","v":1803,"vw":3.1175},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-26T20:00:00Z","v":652,"vw":3.11},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-26T21:30:00Z","v":1100,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-08-26T22:00:00Z","v":401,"vw":3.05},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-08-27T13:30:00Z","v":192,"vw":3.11},{"c":3.03,"h":3.08,"l":3.0117,"n":3,"o":3.08,"t":"2026-08-27T13:45:00Z","v":3867,"vw":3.016889},{"c":3.105,"h":3.105,"l":3.105,"n":1,"o":3.105,"t":"2026-08-27T14:45:00Z","v":125,"vw":3.105},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-27T15:00:00Z","v":214,"vw":3.07},{"c":3.07,"h":3.0703,"l":3.07,"n":5,"o":3.0703,"t":"2026-08-27T15:45:00Z","v":257,"vw":3.070162},{"c":3.08,"h":3.08,"l":3.08,"n":11,"o":3.08,"t":"2026-08-27T16:30:00Z","v":418,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":13,"o":3.08,"t":"2026-08-27T16:45:00Z","v":629,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-08-27T17:00:00Z","v":142,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-08-27T17:15:00Z","v":747,"vw":3.05},{"c":3.07,"h":3.08,"l":3.05,"n":18,"o":3.05,"t":"2026-08-27T17:30:00Z","v":2055,"vw":3.068662},{"c":3.0801,"h":3.0801,"l":3.0801,"n":6,"o":3.0801,"t":"2026-08-27T17:45:00Z","v":253,"vw":3.0801},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-08-27T18:00:00Z","v":216,"vw":3.05},{"c":3.0501,"h":3.0501,"l":3.05,"n":23,"o":3.05,"t":"2026-08-27T18:30:00Z","v":2732,"vw":3.050035},{"c":3.035,"h":3.05,"l":3.035,"n":7,"o":3.05,"t":"2026-08-27T18:45:00Z","v":534,"vw":3.041621},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-27T19:00:00Z","v":100,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-27T19:15:00Z","v":100,"vw":3.04},{"c":3.03,"h":3.03,"l":3.03,"n":23,"o":3.03,"t":"2026-08-27T19:30:00Z","v":1877,"vw":3.03},{"c":3.05,"h":3.05,"l":3.04,"n":13,"o":3.04,"t":"2026-08-27T19:45:00Z","v":2861,"vw":3.047877},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-08-27T20:00:00Z","v":250,"vw":3.07},{"c":3.0212,"h":3.0212,"l":3.0212,"n":1,"o":3.0212,"t":"2026-08-28T13:00:00Z","v":100,"vw":3.0212},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-28T13:30:00Z","v":100,"vw":3.03},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-28T13:45:00Z","v":651,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-08-28T14:00:00Z","v":2280,"vw":3.05},{"c":2.98,"h":3.04,"l":2.98,"n":23,"o":3.03,"t":"2026-08-28T14:15:00Z","v":4383,"vw":3.013442},{"c":2.99,"h":2.99,"l":2.98,"n":16,"o":2.99,"t":"2026-08-28T14:30:00Z","v":5316,"vw":2.986736},{"c":2.98,"h":2.99,"l":2.97,"n":8,"o":2.97,"t":"2026-08-28T15:00:00Z","v":1322,"vw":2.973077},{"c":3.01,"h":3.01,"l":2.98,"n":17,"o":2.98,"t":"2026-08-28T15:15:00Z","v":1300,"vw":2.999},{"c":2.97,"h":2.99,"l":2.97,"n":25,"o":2.99,"t":"2026-08-28T15:30:00Z","v":5528,"vw":2.975097},{"c":3.0454,"h":3.0454,"l":3.01,"n":23,"o":3.01,"t":"2026-08-28T15:45:00Z","v":1440,"vw":3.024525},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-28T16:30:00Z","v":400,"vw":3.05},{"c":3.06,"h":3.06,"l":3.05,"n":10,"o":3.05,"t":"2026-08-28T16:45:00Z","v":742,"vw":3.051786},{"c":3.05,"h":3.05,"l":3.05,"n":5,"o":3.05,"t":"2026-08-28T17:15:00Z","v":658,"vw":3.05},{"c":3.0579,"h":3.0579,"l":3.0579,"n":2,"o":3.0579,"t":"2026-08-28T17:30:00Z","v":1418,"vw":3.0579},{"c":3.04,"h":3.04,"l":3.01,"n":13,"o":3.01,"t":"2026-08-28T18:00:00Z","v":1627,"vw":3.01561},{"c":3.04,"h":3.05,"l":3.04,"n":4,"o":3.05,"t":"2026-08-28T18:15:00Z","v":1360,"vw":3.049231},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-08-28T18:45:00Z","v":621,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":12,"o":3.04,"t":"2026-08-28T19:45:00Z","v":419,"vw":3.04},{"c":3.05,"h":3.05,"l":3.05,"n":3,"o":3.05,"t":"2026-08-28T20:00:00Z","v":495,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-31T08:30:00Z","v":100,"vw":3.05},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-31T12:45:00Z","v":1734,"vw":3.1},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-08-31T13:30:00Z","v":687,"vw":3.04},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-08-31T14:00:00Z","v":119,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-31T14:15:00Z","v":251,"vw":3.1},{"c":3.07,"h":3.07,"l":3.0552,"n":2,"o":3.0552,"t":"2026-08-31T14:45:00Z","v":300,"vw":3.060133},{"c":3.09,"h":3.09,"l":3.065,"n":13,"o":3.07,"t":"2026-08-31T15:00:00Z","v":1434,"vw":3.070116},{"c":3.09,"h":3.09,"l":3.09,"n":6,"o":3.09,"t":"2026-08-31T15:15:00Z","v":155,"vw":3.09},{"c":3.094,"h":3.094,"l":3.094,"n":1,"o":3.094,"t":"2026-08-31T16:00:00Z","v":136,"vw":3.094},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-08-31T16:15:00Z","v":102,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":2,"o":3.075,"t":"2026-08-31T16:45:00Z","v":101,"vw":3.075},{"c":3.075,"h":3.075,"l":3.075,"n":3,"o":3.075,"t":"2026-08-31T17:30:00Z","v":1002,"vw":3.075},{"c":3.09,"h":3.09,"l":3.078,"n":9,"o":3.078,"t":"2026-08-31T18:15:00Z","v":1685,"vw":3.082615},{"c":3.14,"h":3.14,"l":3.1,"n":16,"o":3.1,"t":"2026-08-31T18:30:00Z","v":2058,"vw":3.121162},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-08-31T18:45:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.116,"l":3.11,"n":6,"o":3.116,"t":"2026-08-31T19:00:00Z","v":1045,"vw":3.115393},{"c":3.14,"h":3.14,"l":3.11,"n":26,"o":3.12,"t":"2026-08-31T19:45:00Z","v":1391,"vw":3.1271},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-08-31T20:00:00Z","v":157,"vw":3.09},{"c":3.09,"h":3.14,"l":3.09,"n":3,"o":3.14,"t":"2026-09-01T13:30:00Z","v":1001,"vw":3.115},{"c":3.1,"h":3.1,"l":3.0972,"n":3,"o":3.0972,"t":"2026-09-01T14:00:00Z","v":420,"vw":3.0986},{"c":3.1266,"h":3.1266,"l":3.1266,"n":1,"o":3.1266,"t":"2026-09-01T14:15:00Z","v":2400,"vw":3.1266},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-09-01T14:30:00Z","v":500,"vw":3.09},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-01T14:45:00Z","v":100,"vw":3.11},{"c":3.09,"h":3.09,"l":3.09,"n":12,"o":3.09,"t":"2026-09-01T15:00:00Z","v":2227,"vw":3.09},{"c":3.09,"h":3.11,"l":3.09,"n":12,"o":3.09,"t":"2026-09-01T15:15:00Z","v":864,"vw":3.092857},{"c":3.0601,"h":3.0601,"l":3.0601,"n":2,"o":3.0601,"t":"2026-09-01T15:30:00Z","v":2000,"vw":3.0601},{"c":3.05,"h":3.06,"l":3.05,"n":5,"o":3.06,"t":"2026-09-01T15:45:00Z","v":2124,"vw":3.0505},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-09-01T16:00:00Z","v":2002,"vw":3.06},{"c":3.03,"h":3.032,"l":3.03,"n":11,"o":3.0301,"t":"2026-09-01T16:45:00Z","v":2117,"vw":3.030208},{"c":3.045,"h":3.045,"l":3.045,"n":1,"o":3.045,"t":"2026-09-01T17:15:00Z","v":277,"vw":3.045},{"c":3.0303,"h":3.0303,"l":3.0303,"n":6,"o":3.0303,"t":"2026-09-01T17:45:00Z","v":3736,"vw":3.0303},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-01T18:15:00Z","v":236,"vw":3.02},{"c":2.9759,"h":3.01,"l":2.97,"n":17,"o":3.01,"t":"2026-09-01T18:30:00Z","v":5818,"vw":2.994003},{"c":2.985,"h":2.985,"l":2.9729,"n":2,"o":2.9729,"t":"2026-09-01T18:45:00Z","v":2100,"vw":2.979238},{"c":2.975,"h":2.9901,"l":2.97,"n":29,"o":2.99,"t":"2026-09-01T19:15:00Z","v":6153,"vw":2.97861},{"c":2.9999,"h":2.9999,"l":2.9744,"n":14,"o":2.9744,"t":"2026-09-01T19:30:00Z","v":917,"vw":2.980414},{"c":2.9938,"h":2.9938,"l":2.9938,"n":4,"o":2.9938,"t":"2026-09-01T19:45:00Z","v":573,"vw":2.9938},{"c":2.99,"h":2.99,"l":2.99,"n":3,"o":2.99,"t":"2026-09-01T20:00:00Z","v":343,"vw":2.99},{"c":3.014,"h":3.014,"l":3.014,"n":1,"o":3.014,"t":"2026-09-02T14:00:00Z","v":917,"vw":3.014},{"c":3.005,"h":3.005,"l":3.005,"n":2,"o":3.005,"t":"2026-09-02T14:15:00Z","v":126,"vw":3.005},{"c":3.005,"h":3.016,"l":3.005,"n":2,"o":3.016,"t":"2026-09-02T14:30:00Z","v":200,"vw":3.0105},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-02T15:15:00Z","v":500,"vw":3},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-09-02T15:30:00Z","v":1065,"vw":2.985},{"c":2.985,"h":2.985,"l":2.985,"n":1,"o":2.985,"t":"2026-09-02T15:45:00Z","v":2000,"vw":2.985},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-02T16:15:00Z","v":3123,"vw":2.98},{"c":3,"h":3.01,"l":2.985,"n":18,"o":2.9899,"t":"2026-09-02T17:00:00Z","v":6468,"vw":2.995797},{"c":3.04,"h":3.04,"l":3.02,"n":6,"o":3.02,"t":"2026-09-02T17:30:00Z","v":881,"vw":3.022356},{"c":3.075,"h":3.075,"l":3.075,"n":1,"o":3.075,"t":"2026-09-02T17:45:00Z","v":333,"vw":3.075},{"c":3.01,"h":3.06,"l":3.01,"n":68,"o":3.03,"t":"2026-09-02T19:45:00Z","v":1759,"vw":3.018897},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-02T20:00:00Z","v":1904,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-09-03T13:30:00Z","v":195,"vw":3.02},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-03T13:45:00Z","v":156,"vw":3.02},{"c":3.05,"h":3.05,"l":3.04,"n":11,"o":3.04,"t":"2026-09-03T14:45:00Z","v":6422,"vw":3.049276},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-09-03T16:00:00Z","v":196,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":12,"o":3.06,"t":"2026-09-03T18:00:00Z","v":1500,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-03T18:30:00Z","v":116,"vw":3.05},{"c":3.06,"h":3.06,"l":3.055,"n":61,"o":3.06,"t":"2026-09-03T19:45:00Z","v":1745,"vw":3.05902},{"c":3.06,"h":3.06,"l":3.06,"n":6,"o":3.06,"t":"2026-09-03T20:00:00Z","v":481,"vw":3.06},{"c":3.065,"h":3.0984,"l":3.065,"n":6,"o":3.0984,"t":"2026-09-04T14:00:00Z","v":241,"vw":3.0817},{"c":3.044,"h":3.044,"l":3.044,"n":1,"o":3.044,"t":"2026-09-04T14:15:00Z","v":600,"vw":3.044},{"c":3.065,"h":3.065,"l":3.03,"n":4,"o":3.03,"t":"2026-09-04T14:30:00Z","v":675,"vw":3.049562},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-04T15:00:00Z","v":100,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-04T15:45:00Z","v":103,"vw":3.03},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-09-04T17:00:00Z","v":400,"vw":3.05},{"c":3.08,"h":3.09,"l":3.065,"n":8,"o":3.07,"t":"2026-09-04T17:15:00Z","v":821,"vw":3.074375},{"c":3.07,"h":3.07,"l":3.07,"n":8,"o":3.07,"t":"2026-09-04T17:30:00Z","v":429,"vw":3.07},{"c":3.06,"h":3.08,"l":3.055,"n":16,"o":3.07,"t":"2026-09-04T18:00:00Z","v":1595,"vw":3.065},{"c":3.065,"h":3.065,"l":3.065,"n":6,"o":3.065,"t":"2026-09-04T18:15:00Z","v":255,"vw":3.065},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-04T19:30:00Z","v":152,"vw":3.1},{"c":3.09,"h":3.09,"l":3.09,"n":3,"o":3.09,"t":"2026-09-04T20:00:00Z","v":225,"vw":3.09},{"c":3.05,"h":3.08,"l":3.05,"n":27,"o":3.08,"t":"2026-09-08T13:30:00Z","v":7789,"vw":3.051648},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-09-08T14:00:00Z","v":200,"vw":3.02},{"c":3.01,"h":3.02,"l":3.01,"n":6,"o":3.02,"t":"2026-09-08T14:15:00Z","v":3000,"vw":3.017181},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-08T14:30:00Z","v":100,"vw":3.04},{"c":3.01,"h":3.04,"l":3.01,"n":7,"o":3.04,"t":"2026-09-08T14:45:00Z","v":2103,"vw":3.036667},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-08T15:15:00Z","v":100,"vw":3.01},{"c":3.0207,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-09-08T15:30:00Z","v":846,"vw":3.02228},{"c":3.02,"h":3.02,"l":3.02,"n":6,"o":3.02,"t":"2026-09-08T16:15:00Z","v":346,"vw":3.02},{"c":2.98,"h":3.012,"l":2.98,"n":26,"o":3.012,"t":"2026-09-08T16:30:00Z","v":11127,"vw":2.994815},{"c":3.05,"h":3.05,"l":2.98,"n":88,"o":2.98,"t":"2026-09-08T16:45:00Z","v":13434,"vw":3.022641},{"c":3,"h":3.01,"l":2.98,"n":26,"o":3.01,"t":"2026-09-08T18:45:00Z","v":2654,"vw":2.992959},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-08T19:00:00Z","v":302,"vw":3},{"c":2.98,"h":2.99,"l":2.98,"n":7,"o":2.99,"t":"2026-09-08T19:15:00Z","v":443,"vw":2.983333},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-08T19:30:00Z","v":102,"vw":2.99},{"c":2.96,"h":2.99,"l":2.96,"n":55,"o":2.99,"t":"2026-09-08T19:45:00Z","v":7888,"vw":2.976578},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-09-08T20:00:00Z","v":1555,"vw":2.96},{"c":2.988,"h":2.988,"l":2.96,"n":2,"o":2.96,"t":"2026-09-09T12:30:00Z","v":920,"vw":2.974},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-09-09T13:30:00Z","v":394,"vw":2.96},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-09-09T14:15:00Z","v":160,"vw":3.025},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-09-09T14:30:00Z","v":100,"vw":3.025},{"c":2.93,"h":3.015,"l":2.93,"n":45,"o":2.9601,"t":"2026-09-09T14:45:00Z","v":8653,"vw":2.965387},{"c":2.94,"h":2.9549,"l":2.94,"n":3,"o":2.9549,"t":"2026-09-09T15:00:00Z","v":432,"vw":2.94693},{"c":2.94,"h":2.94,"l":2.91,"n":34,"o":2.92,"t":"2026-09-09T15:15:00Z","v":4967,"vw":2.920158},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-09-09T16:00:00Z","v":1082,"vw":2.94},{"c":2.94,"h":2.95,"l":2.9239,"n":20,"o":2.93,"t":"2026-09-09T16:15:00Z","v":1085,"vw":2.935385},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-09T16:45:00Z","v":100,"vw":2.96},{"c":2.94,"h":2.94,"l":2.94,"n":9,"o":2.94,"t":"2026-09-09T17:30:00Z","v":161,"vw":2.94},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-09T19:30:00Z","v":390,"vw":2.93},{"c":2.93,"h":2.93,"l":2.92,"n":21,"o":2.925,"t":"2026-09-09T19:45:00Z","v":969,"vw":2.925753},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-09T20:00:00Z","v":679,"vw":2.92},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-09-10T13:30:00Z","v":1376,"vw":2.9},{"c":2.9908,"h":2.9908,"l":2.9908,"n":1,"o":2.9908,"t":"2026-09-10T15:15:00Z","v":115,"vw":2.9908},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-10T15:30:00Z","v":381,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-10T15:45:00Z","v":289,"vw":2.91},{"c":2.925,"h":2.925,"l":2.9,"n":14,"o":2.9,"t":"2026-09-10T16:00:00Z","v":1017,"vw":2.9158},{"c":2.95,"h":2.96,"l":2.9047,"n":15,"o":2.9047,"t":"2026-09-10T16:15:00Z","v":2385,"vw":2.930408},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-09-10T17:15:00Z","v":2095,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-10T17:45:00Z","v":301,"vw":2.95},{"c":2.925,"h":2.9497,"l":2.925,"n":13,"o":2.93,"t":"2026-09-10T18:30:00Z","v":1499,"vw":2.935599},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-10T18:45:00Z","v":306,"vw":2.93},{"c":2.94,"h":2.94,"l":2.932,"n":12,"o":2.932,"t":"2026-09-10T19:15:00Z","v":3751,"vw":2.937714},{"c":2.945,"h":2.945,"l":2.945,"n":6,"o":2.945,"t":"2026-09-10T19:30:00Z","v":319,"vw":2.945},{"c":2.92,"h":2.92,"l":2.92,"n":18,"o":2.92,"t":"2026-09-10T19:45:00Z","v":297,"vw":2.92},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-10T20:00:00Z","v":789,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-11T13:30:00Z","v":229,"vw":2.95},{"c":3.0402,"h":3.0402,"l":2.99,"n":4,"o":2.99,"t":"2026-09-11T13:45:00Z","v":800,"vw":3.008825},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-11T15:00:00Z","v":100,"vw":2.94},{"c":2.96,"h":2.96,"l":2.95,"n":5,"o":2.95,"t":"2026-09-11T17:45:00Z","v":441,"vw":2.956178},{"c":2.975,"h":2.975,"l":2.975,"n":1,"o":2.975,"t":"2026-09-11T18:30:00Z","v":190,"vw":2.975},{"c":2.955,"h":2.9575,"l":2.955,"n":3,"o":2.9575,"t":"2026-09-11T19:45:00Z","v":235,"vw":2.956106},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-09-11T20:00:00Z","v":381,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-11T23:15:00Z","v":600,"vw":2.98},{"c":3,"h":3.01,"l":2.995,"n":8,"o":3.01,"t":"2026-09-14T13:45:00Z","v":1630,"vw":3.008438},{"c":2.9773,"h":2.9773,"l":2.9773,"n":3,"o":2.9773,"t":"2026-09-14T14:00:00Z","v":129,"vw":2.9773},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-09-14T15:30:00Z","v":525,"vw":2.95},{"c":2.97,"h":2.97,"l":2.95,"n":3,"o":2.9655,"t":"2026-09-14T15:45:00Z","v":1496,"vw":2.965388},{"c":2.97,"h":2.97,"l":2.9576,"n":9,"o":2.9576,"t":"2026-09-14T16:30:00Z","v":414,"vw":2.9638},{"c":2.965,"h":2.965,"l":2.965,"n":2,"o":2.965,"t":"2026-09-14T17:45:00Z","v":113,"vw":2.965},{"c":2.965,"h":2.965,"l":2.965,"n":2,"o":2.965,"t":"2026-09-14T18:45:00Z","v":108,"vw":2.965},{"c":2.9503,"h":2.9503,"l":2.9503,"n":1,"o":2.9503,"t":"2026-09-14T19:00:00Z","v":100,"vw":2.9503},{"c":2.9504,"h":2.9504,"l":2.94,"n":36,"o":2.95,"t":"2026-09-14T19:15:00Z","v":6674,"vw":2.947592},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-14T19:45:00Z","v":168,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-14T20:00:00Z","v":272,"vw":2.93},{"c":3.01,"h":3.01,"l":2.95,"n":8,"o":2.995,"t":"2026-09-15T13:30:00Z","v":990,"vw":2.97023},{"c":3.005,"h":3.005,"l":3.005,"n":2,"o":3.005,"t":"2026-09-15T14:15:00Z","v":199,"vw":3.005},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-15T14:30:00Z","v":100,"vw":2.95},{"c":2.91,"h":2.95,"l":2.91,"n":16,"o":2.95,"t":"2026-09-15T14:45:00Z","v":5010,"vw":2.932186},{"c":2.9009,"h":2.92,"l":2.88,"n":37,"o":2.92,"t":"2026-09-15T15:15:00Z","v":16413,"vw":2.905759},{"c":2.895,"h":2.895,"l":2.895,"n":3,"o":2.895,"t":"2026-09-15T15:30:00Z","v":1927,"vw":2.895},{"c":2.9,"h":2.92,"l":2.9,"n":7,"o":2.91,"t":"2026-09-15T15:45:00Z","v":1886,"vw":2.901948},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-15T16:15:00Z","v":100,"vw":2.91},{"c":2.915,"h":2.915,"l":2.9,"n":3,"o":2.9,"t":"2026-09-15T16:30:00Z","v":1600,"vw":2.9045},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-15T17:00:00Z","v":1018,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-15T17:45:00Z","v":1000,"vw":2.91},{"c":2.92,"h":2.92,"l":2.91,"n":14,"o":2.91,"t":"2026-09-15T18:00:00Z","v":4396,"vw":2.910244},{"c":2.92,"h":2.9299,"l":2.91,"n":8,"o":2.92,"t":"2026-09-15T19:15:00Z","v":2137,"vw":2.919194},{"c":2.91,"h":2.915,"l":2.91,"n":42,"o":2.91,"t":"2026-09-15T19:45:00Z","v":1481,"vw":2.911111},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-15T20:00:00Z","v":733,"vw":2.9},{"c":3.0381,"h":3.0381,"l":3.0381,"n":2,"o":3.0381,"t":"2026-09-16T15:00:00Z","v":104,"vw":3.0381},{"c":2.975,"h":2.975,"l":2.975,"n":4,"o":2.975,"t":"2026-09-16T15:30:00Z","v":178,"vw":2.975},{"c":2.9211,"h":2.9211,"l":2.9211,"n":3,"o":2.9211,"t":"2026-09-16T16:00:00Z","v":544,"vw":2.9211},{"c":2.96,"h":2.96,"l":2.96,"n":6,"o":2.96,"t":"2026-09-16T16:15:00Z","v":321,"vw":2.96},{"c":2.92,"h":2.92,"l":2.91,"n":20,"o":2.92,"t":"2026-09-16T17:15:00Z","v":1400,"vw":2.917633},{"c":2.92,"h":2.92,"l":2.92,"n":4,"o":2.92,"t":"2026-09-16T17:30:00Z","v":281,"vw":2.92},{"c":2.91,"h":2.92,"l":2.91,"n":4,"o":2.92,"t":"2026-09-16T18:00:00Z","v":1060,"vw":2.919005},{"c":2.9,"h":2.91,"l":2.9,"n":16,"o":2.91,"t":"2026-09-16T18:45:00Z","v":3806,"vw":2.902801},{"c":2.88,"h":2.8917,"l":2.88,"n":9,"o":2.89,"t":"2026-09-16T19:00:00Z","v":1144,"vw":2.88968},{"c":2.88,"h":2.89,"l":2.87,"n":18,"o":2.87,"t":"2026-09-16T19:15:00Z","v":709,"vw":2.8825},{"c":2.89,"h":2.89,"l":2.88,"n":10,"o":2.88,"t":"2026-09-16T19:30:00Z","v":518,"vw":2.8875},{"c":2.91,"h":2.93,"l":2.88,"n":104,"o":2.88,"t":"2026-09-16T19:45:00Z","v":12769,"vw":2.903538},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-09-16T20:00:00Z","v":1364,"vw":2.89},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-09-17T13:30:00Z","v":101,"vw":2.88},{"c":2.945,"h":2.945,"l":2.945,"n":2,"o":2.945,"t":"2026-09-17T14:45:00Z","v":234,"vw":2.945},{"c":2.87,"h":2.905,"l":2.87,"n":11,"o":2.9,"t":"2026-09-17T15:00:00Z","v":10012,"vw":2.882995},{"c":2.938,"h":2.938,"l":2.938,"n":1,"o":2.938,"t":"2026-09-17T16:00:00Z","v":100,"vw":2.938},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-09-17T16:45:00Z","v":5054,"vw":2.93},{"c":2.94,"h":2.94,"l":2.915,"n":16,"o":2.9176,"t":"2026-09-17T19:15:00Z","v":1225,"vw":2.926368},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-17T19:30:00Z","v":201,"vw":2.95},{"c":2.94,"h":2.95,"l":2.94,"n":26,"o":2.95,"t":"2026-09-17T19:45:00Z","v":862,"vw":2.943902},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-17T20:00:00Z","v":147,"vw":2.93},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-18T13:30:00Z","v":1231,"vw":2.91},{"c":2.88,"h":2.93,"l":2.88,"n":14,"o":2.93,"t":"2026-09-18T14:15:00Z","v":4762,"vw":2.923517},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-18T15:30:00Z","v":100,"vw":2.91},{"c":2.9,"h":2.91,"l":2.88,"n":39,"o":2.88,"t":"2026-09-18T15:45:00Z","v":5697,"vw":2.895237},{"c":2.91,"h":2.9499,"l":2.91,"n":2,"o":2.9499,"t":"2026-09-18T16:15:00Z","v":600,"vw":2.9233},{"c":2.91,"h":2.91,"l":2.91,"n":18,"o":2.91,"t":"2026-09-18T16:30:00Z","v":1371,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-09-18T16:45:00Z","v":319,"vw":2.91},{"c":2.905,"h":2.93,"l":2.905,"n":9,"o":2.93,"t":"2026-09-18T17:15:00Z","v":805,"vw":2.908125},{"c":2.92,"h":2.93,"l":2.9,"n":32,"o":2.93,"t":"2026-09-18T17:30:00Z","v":2162,"vw":2.910921},{"c":2.93,"h":2.95,"l":2.92,"n":14,"o":2.92,"t":"2026-09-18T18:15:00Z","v":1670,"vw":2.926},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-09-18T18:45:00Z","v":377,"vw":2.92},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-09-18T19:30:00Z","v":144,"vw":2.925},{"c":2.95,"h":2.95,"l":2.949,"n":26,"o":2.95,"t":"2026-09-18T19:45:00Z","v":1058,"vw":2.9496},{"c":2.95,"h":2.95,"l":2.95,"n":5,"o":2.95,"t":"2026-09-18T20:00:00Z","v":3631,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-18T20:45:00Z","v":115,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":7,"o":2.95,"t":"2026-09-21T13:30:00Z","v":710,"vw":2.95},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-21T14:30:00Z","v":1034,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-21T14:45:00Z","v":233,"vw":2.93},{"c":2.91,"h":2.915,"l":2.9042,"n":4,"o":2.91,"t":"2026-09-21T15:00:00Z","v":651,"vw":2.908585},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-09-21T15:15:00Z","v":116,"vw":2.905},{"c":2.91,"h":2.91,"l":2.9,"n":10,"o":2.9,"t":"2026-09-21T16:00:00Z","v":2300,"vw":2.90122},{"c":2.9195,"h":2.9195,"l":2.9195,"n":3,"o":2.9195,"t":"2026-09-21T16:15:00Z","v":116,"vw":2.9195},{"c":2.93,"h":2.93,"l":2.905,"n":7,"o":2.905,"t":"2026-09-21T16:30:00Z","v":2952,"vw":2.912724},{"c":2.91,"h":2.91,"l":2.91,"n":9,"o":2.91,"t":"2026-09-21T17:45:00Z","v":437,"vw":2.91},{"c":2.93,"h":2.93,"l":2.92,"n":9,"o":2.92,"t":"2026-09-21T18:00:00Z","v":1210,"vw":2.929091},{"c":2.91,"h":2.91,"l":2.9,"n":13,"o":2.91,"t":"2026-09-21T19:00:00Z","v":1354,"vw":2.901595},{"c":2.905,"h":2.905,"l":2.905,"n":2,"o":2.905,"t":"2026-09-21T19:45:00Z","v":101,"vw":2.905},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-21T20:00:00Z","v":197,"vw":2.9},{"c":2.8808,"h":2.8808,"l":2.8808,"n":2,"o":2.8808,"t":"2026-09-22T13:30:00Z","v":106,"vw":2.8808},{"c":2.89,"h":2.89,"l":2.88,"n":4,"o":2.88,"t":"2026-09-22T13:45:00Z","v":274,"vw":2.885192},{"c":2.9001,"h":2.9001,"l":2.89,"n":3,"o":2.89,"t":"2026-09-22T14:15:00Z","v":690,"vw":2.897362},{"c":2.89,"h":2.9001,"l":2.89,"n":16,"o":2.9001,"t":"2026-09-22T15:00:00Z","v":2151,"vw":2.891471},{"c":2.91,"h":2.9163,"l":2.9,"n":12,"o":2.9,"t":"2026-09-22T16:15:00Z","v":1700,"vw":2.909413},{"c":2.8816,"h":2.8816,"l":2.8816,"n":1,"o":2.8816,"t":"2026-09-22T16:30:00Z","v":400,"vw":2.8816},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-22T17:00:00Z","v":100,"vw":2.91},{"c":2.9001,"h":2.9001,"l":2.9,"n":10,"o":2.9,"t":"2026-09-22T17:15:00Z","v":569,"vw":2.90005},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-22T18:45:00Z","v":1000,"vw":2.905},{"c":2.8919,"h":2.8919,"l":2.8919,"n":1,"o":2.8919,"t":"2026-09-22T19:00:00Z","v":500,"vw":2.8919},{"c":2.9238,"h":2.9238,"l":2.91,"n":9,"o":2.91,"t":"2026-09-22T19:15:00Z","v":508,"vw":2.918689},{"c":2.9,"h":2.9,"l":2.9,"n":6,"o":2.9,"t":"2026-09-22T19:45:00Z","v":144,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-22T20:00:00Z","v":109,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-22T20:30:00Z","v":162,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-23T13:30:00Z","v":191,"vw":2.88},{"c":2.88,"h":2.88,"l":2.86,"n":10,"o":2.86,"t":"2026-09-23T14:00:00Z","v":2483,"vw":2.861714},{"c":2.8807,"h":2.8807,"l":2.8807,"n":1,"o":2.8807,"t":"2026-09-23T14:45:00Z","v":135,"vw":2.8807},{"c":2.88,"h":2.88,"l":2.875,"n":3,"o":2.875,"t":"2026-09-23T19:00:00Z","v":548,"vw":2.878172},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-23T19:30:00Z","v":100,"vw":2.87},{"c":2.875,"h":2.88,"l":2.875,"n":7,"o":2.88,"t":"2026-09-23T19:45:00Z","v":4724,"vw":2.879714},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-09-23T20:00:00Z","v":196,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-24T13:30:00Z","v":134,"vw":2.88},{"c":2.89,"h":2.89,"l":2.87,"n":7,"o":2.87,"t":"2026-09-24T14:00:00Z","v":2031,"vw":2.879468},{"c":2.9198,"h":2.9198,"l":2.9198,"n":1,"o":2.9198,"t":"2026-09-24T14:15:00Z","v":100,"vw":2.9198},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-24T15:15:00Z","v":409,"vw":2.905},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T18:45:00Z","v":2000,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T19:00:00Z","v":100,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-24T19:30:00Z","v":1000,"vw":2.91},{"c":2.9,"h":2.9,"l":2.89,"n":48,"o":2.9,"t":"2026-09-24T19:45:00Z","v":11693,"vw":2.898512},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-09-24T20:00:00Z","v":133,"vw":2.9},{"c":2.89,"h":2.89,"l":2.89,"n":3,"o":2.89,"t":"2026-09-25T14:00:00Z","v":455,"vw":2.89},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-25T15:15:00Z","v":500,"vw":2.86},{"c":2.85,"h":2.86,"l":2.85,"n":16,"o":2.86,"t":"2026-09-25T15:30:00Z","v":3200,"vw":2.851281},{"c":2.86,"h":2.86,"l":2.86,"n":12,"o":2.86,"t":"2026-09-25T16:15:00Z","v":642,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-25T17:00:00Z","v":1000,"vw":2.87},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-25T17:15:00Z","v":1140,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":14,"o":2.84,"t":"2026-09-25T18:45:00Z","v":488,"vw":2.844832},{"c":2.87,"h":2.87,"l":2.855,"n":19,"o":2.8597,"t":"2026-09-25T19:15:00Z","v":1935,"vw":2.860194},{"c":2.87,"h":2.87,"l":2.87,"n":10,"o":2.87,"t":"2026-09-25T19:45:00Z","v":434,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-09-25T20:00:00Z","v":474,"vw":2.86},{"c":2.8201,"h":2.8201,"l":2.8201,"n":1,"o":2.8201,"t":"2026-09-28T13:30:00Z","v":628,"vw":2.8201},{"c":2.835,"h":2.835,"l":2.83,"n":4,"o":2.83,"t":"2026-09-28T13:45:00Z","v":2079,"vw":2.833704},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-28T14:30:00Z","v":600,"vw":2.82},{"c":2.8335,"h":2.8381,"l":2.8335,"n":3,"o":2.8381,"t":"2026-09-28T14:45:00Z","v":2015,"vw":2.8358},{"c":2.82,"h":2.825,"l":2.82,"n":3,"o":2.825,"t":"2026-09-28T15:45:00Z","v":217,"vw":2.8225},{"c":2.825,"h":2.825,"l":2.825,"n":3,"o":2.825,"t":"2026-09-28T16:15:00Z","v":275,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-09-28T17:00:00Z","v":111,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-09-28T19:30:00Z","v":200,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":1,"o":2.825,"t":"2026-09-28T19:45:00Z","v":100,"vw":2.825},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-28T20:00:00Z","v":151,"vw":2.82},{"c":2.8394,"h":2.8394,"l":2.8394,"n":1,"o":2.8394,"t":"2026-09-28T20:15:00Z","v":1000,"vw":2.8394},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-29T13:30:00Z","v":303,"vw":2.82},{"c":2.8252,"h":2.8252,"l":2.8252,"n":4,"o":2.8252,"t":"2026-09-29T14:45:00Z","v":117,"vw":2.8252},{"c":2.82,"h":2.8201,"l":2.82,"n":7,"o":2.8201,"t":"2026-09-29T15:15:00Z","v":309,"vw":2.820056},{"c":2.8299,"h":2.8299,"l":2.82,"n":3,"o":2.82,"t":"2026-09-29T16:30:00Z","v":629,"vw":2.828049},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-29T16:45:00Z","v":100,"vw":2.82},{"c":2.79,"h":2.82,"l":2.79,"n":13,"o":2.82,"t":"2026-09-29T17:45:00Z","v":3381,"vw":2.807451},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-09-29T18:00:00Z","v":100,"vw":2.79},{"c":2.725,"h":2.785,"l":2.725,"n":29,"o":2.785,"t":"2026-09-29T18:30:00Z","v":5061,"vw":2.771635},{"c":2.755,"h":2.76,"l":2.71,"n":31,"o":2.735,"t":"2026-09-29T18:45:00Z","v":6628,"vw":2.727617},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-09-29T19:00:00Z","v":200,"vw":2.73},{"c":2.755,"h":2.755,"l":2.755,"n":2,"o":2.755,"t":"2026-09-29T19:15:00Z","v":2000,"vw":2.755},{"c":2.725,"h":2.74,"l":2.71,"n":25,"o":2.74,"t":"2026-09-29T19:45:00Z","v":3016,"vw":2.736},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-09-29T20:00:00Z","v":143,"vw":2.71},{"c":2.691,"h":2.691,"l":2.691,"n":4,"o":2.691,"t":"2026-09-30T13:30:00Z","v":2500,"vw":2.691},{"c":2.7408,"h":2.7408,"l":2.74,"n":2,"o":2.74,"t":"2026-09-30T13:45:00Z","v":1500,"vw":2.740747},{"c":2.745,"h":2.81,"l":2.745,"n":28,"o":2.77,"t":"2026-09-30T14:15:00Z","v":7419,"vw":2.792115},{"c":2.75,"h":2.7906,"l":2.75,"n":3,"o":2.7906,"t":"2026-09-30T14:30:00Z","v":500,"vw":2.75812},{"c":2.7999,"h":2.7999,"l":2.7999,"n":1,"o":2.7999,"t":"2026-09-30T15:15:00Z","v":100,"vw":2.7999},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-09-30T15:30:00Z","v":1550,"vw":2.76},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-09-30T15:45:00Z","v":271,"vw":2.765},{"c":2.72,"h":2.74,"l":2.72,"n":5,"o":2.73,"t":"2026-09-30T16:30:00Z","v":1358,"vw":2.724446},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-30T16:45:00Z","v":300,"vw":2.75},{"c":2.74,"h":2.74,"l":2.728,"n":20,"o":2.728,"t":"2026-09-30T19:00:00Z","v":726,"vw":2.731893},{"c":2.735,"h":2.735,"l":2.735,"n":2,"o":2.735,"t":"2026-09-30T19:15:00Z","v":220,"vw":2.735},{"c":2.72,"h":2.72,"l":2.72,"n":5,"o":2.72,"t":"2026-09-30T20:00:00Z","v":282,"vw":2.72},{"c":2.75,"h":2.77,"l":2.7244,"n":4,"o":2.7244,"t":"2026-10-01T13:30:00Z","v":3801,"vw":2.752737},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-01T13:45:00Z","v":1000,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-01T14:30:00Z","v":1024,"vw":2.75},{"c":2.78,"h":2.78,"l":2.73,"n":3,"o":2.73,"t":"2026-10-01T15:00:00Z","v":1200,"vw":2.767483},{"c":2.75,"h":2.7699,"l":2.741,"n":3,"o":2.741,"t":"2026-10-01T15:15:00Z","v":2900,"vw":2.753072},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-01T15:30:00Z","v":300,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-01T15:45:00Z","v":1000,"vw":2.75},{"c":2.75,"h":2.75,"l":2.74,"n":18,"o":2.74,"t":"2026-10-01T16:30:00Z","v":6056,"vw":2.74775},{"c":2.755,"h":2.7601,"l":2.755,"n":11,"o":2.7599,"t":"2026-10-01T17:00:00Z","v":2711,"vw":2.758867},{"c":2.76,"h":2.765,"l":2.75,"n":10,"o":2.765,"t":"2026-10-01T17:15:00Z","v":2498,"vw":2.758276},{"c":2.78,"h":2.78,"l":2.78,"n":3,"o":2.78,"t":"2026-10-01T17:30:00Z","v":948,"vw":2.78},{"c":2.765,"h":2.765,"l":2.765,"n":1,"o":2.765,"t":"2026-10-01T18:15:00Z","v":300,"vw":2.765},{"c":2.755,"h":2.755,"l":2.755,"n":1,"o":2.755,"t":"2026-10-01T19:15:00Z","v":500,"vw":2.755},{"c":2.75,"h":2.75,"l":2.75,"n":9,"o":2.75,"t":"2026-10-01T19:30:00Z","v":530,"vw":2.75},{"c":2.76,"h":2.76,"l":2.745,"n":14,"o":2.75,"t":"2026-10-01T19:45:00Z","v":1175,"vw":2.748681},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-02T13:30:00Z","v":1627,"vw":2.73},{"c":2.75,"h":2.75,"l":2.734,"n":5,"o":2.734,"t":"2026-10-02T13:45:00Z","v":1600,"vw":2.745},{"c":2.77,"h":2.77,"l":2.77,"n":2,"o":2.77,"t":"2026-10-02T14:00:00Z","v":158,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-02T14:30:00Z","v":100,"vw":2.8},{"c":2.8,"h":2.8,"l":2.78,"n":5,"o":2.8,"t":"2026-10-02T14:45:00Z","v":523,"vw":2.793014},{"c":2.7992,"h":2.7992,"l":2.7992,"n":1,"o":2.7992,"t":"2026-10-02T15:00:00Z","v":400,"vw":2.7992},{"c":2.8,"h":2.8,"l":2.8,"n":8,"o":2.8,"t":"2026-10-02T15:15:00Z","v":998,"vw":2.8},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-10-02T15:30:00Z","v":100,"vw":2.795},{"c":2.78,"h":2.795,"l":2.78,"n":13,"o":2.78,"t":"2026-10-02T15:45:00Z","v":3618,"vw":2.783281},{"c":2.77,"h":2.7922,"l":2.77,"n":2,"o":2.7922,"t":"2026-10-02T16:00:00Z","v":1000,"vw":2.7811},{"c":2.785,"h":2.785,"l":2.785,"n":4,"o":2.785,"t":"2026-10-02T16:15:00Z","v":112,"vw":2.785},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-10-02T16:45:00Z","v":100,"vw":2.78},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-02T17:15:00Z","v":970,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-10-02T17:30:00Z","v":100,"vw":2.8},{"c":2.7801,"h":2.81,"l":2.7801,"n":5,"o":2.8,"t":"2026-10-02T17:45:00Z","v":4462,"vw":2.781907},{"c":2.795,"h":2.795,"l":2.795,"n":3,"o":2.795,"t":"2026-10-02T18:15:00Z","v":158,"vw":2.795},{"c":2.81,"h":2.81,"l":2.8,"n":10,"o":2.81,"t":"2026-10-02T18:30:00Z","v":3721,"vw":2.80972},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-02T18:45:00Z","v":6018,"vw":2.78},{"c":2.8065,"h":2.8065,"l":2.8,"n":3,"o":2.8,"t":"2026-10-02T19:00:00Z","v":700,"vw":2.800929},{"c":2.8,"h":2.81,"l":2.8,"n":8,"o":2.81,"t":"2026-10-02T19:30:00Z","v":2328,"vw":2.800444},{"c":2.79,"h":2.8,"l":2.79,"n":22,"o":2.79,"t":"2026-10-02T19:45:00Z","v":1495,"vw":2.794248},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-02T20:00:00Z","v":156,"vw":2.79},{"c":2.78,"h":2.78,"l":2.78,"n":2,"o":2.78,"t":"2026-10-05T13:30:00Z","v":294,"vw":2.78},{"c":2.7804,"h":2.7804,"l":2.7804,"n":2,"o":2.7804,"t":"2026-10-05T14:00:00Z","v":154,"vw":2.7804},{"c":2.78,"h":2.79,"l":2.78,"n":3,"o":2.79,"t":"2026-10-05T14:30:00Z","v":629,"vw":2.785},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-10-05T15:15:00Z","v":1511,"vw":2.81},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-10-05T15:45:00Z","v":300,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-10-05T16:45:00Z","v":1024,"vw":2.82},{"c":2.82,"h":2.84,"l":2.81,"n":11,"o":2.82,"t":"2026-10-05T17:00:00Z","v":3168,"vw":2.827026},{"c":2.8268,"h":2.8268,"l":2.82,"n":2,"o":2.82,"t":"2026-10-05T17:15:00Z","v":2000,"vw":2.8234},{"c":2.89,"h":2.89,"l":2.83,"n":21,"o":2.83,"t":"2026-10-05T17:30:00Z","v":2529,"vw":2.846088},{"c":2.855,"h":2.87,"l":2.855,"n":2,"o":2.87,"t":"2026-10-05T17:45:00Z","v":600,"vw":2.8675},{"c":2.8502,"h":2.8799,"l":2.8502,"n":26,"o":2.86,"t":"2026-10-05T18:15:00Z","v":4000,"vw":2.867055},{"c":2.91,"h":2.91,"l":2.86,"n":41,"o":2.86,"t":"2026-10-05T18:30:00Z","v":3791,"vw":2.875088},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-10-05T18:45:00Z","v":133,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":6,"o":2.91,"t":"2026-10-05T19:00:00Z","v":514,"vw":2.91},{"c":2.855,"h":2.915,"l":2.855,"n":17,"o":2.9129,"t":"2026-10-05T19:15:00Z","v":12098,"vw":2.89974},{"c":2.84,"h":2.875,"l":2.84,"n":11,"o":2.875,"t":"2026-10-05T19:30:00Z","v":950,"vw":2.850944},{"c":2.85,"h":2.86,"l":2.84,"n":67,"o":2.85,"t":"2026-10-05T19:45:00Z","v":3190,"vw":2.845755},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-10-05T20:00:00Z","v":3542,"vw":2.84},{"c":3,"h":3,"l":2.9,"n":4,"o":2.9,"t":"2026-10-06T08:00:00Z","v":701,"vw":2.968343},{"c":2.78,"h":2.99,"l":2.78,"n":9,"o":2.9,"t":"2026-10-06T08:15:00Z","v":2007,"vw":2.907504},{"c":3.12,"h":3.1443,"l":3.095,"n":66,"o":3.0955,"t":"2026-10-06T08:30:00Z","v":4494,"vw":3.116414},{"c":2.81,"h":3.11,"l":2.8055,"n":30,"o":3.11,"t":"2026-10-06T08:45:00Z","v":2005,"vw":2.92172},{"c":2.86,"h":2.87,"l":2.86,"n":5,"o":2.86,"t":"2026-10-06T09:00:00Z","v":477,"vw":2.862398},{"c":3.12,"h":3.12,"l":2.91,"n":11,"o":2.91,"t":"2026-10-06T09:30:00Z","v":390,"vw":3.016753},{"c":2.92,"h":2.96,"l":2.87,"n":20,"o":2.925,"t":"2026-10-06T09:45:00Z","v":1886,"vw":2.918465},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-06T10:30:00Z","v":241,"vw":2.9},{"c":2.95,"h":2.95,"l":2.8116,"n":12,"o":2.95,"t":"2026-10-06T11:00:00Z","v":3110,"vw":2.82833},{"c":2.9064,"h":2.98,"l":2.9064,"n":2,"o":2.98,"t":"2026-10-06T11:45:00Z","v":304,"vw":2.931579},{"c":2.95,"h":2.95,"l":2.8501,"n":6,"o":2.8501,"t":"2026-10-06T12:00:00Z","v":706,"vw":2.934193},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-10-06T12:15:00Z","v":100,"vw":2.95},{"c":3,"h":3,"l":2.95,"n":4,"o":2.95,"t":"2026-10-06T12:30:00Z","v":1700,"vw":2.955794},{"c":2.86,"h":2.92,"l":2.86,"n":5,"o":2.92,"t":"2026-10-06T13:00:00Z","v":394,"vw":2.88},{"c":2.8206,"h":2.9995,"l":2.8206,"n":39,"o":2.95,"t":"2026-10-06T13:30:00Z","v":6970,"vw":2.943997},{"c":2.955,"h":2.955,"l":2.95,"n":3,"o":2.955,"t":"2026-10-06T13:45:00Z","v":547,"vw":2.954086},{"c":2.9108,"h":3,"l":2.901,"n":38,"o":3,"t":"2026-10-06T14:00:00Z","v":13969,"vw":2.959333},{"c":2.88,"h":2.9,"l":2.8301,"n":10,"o":2.9,"t":"2026-10-06T14:15:00Z","v":3799,"vw":2.844939},{"c":2.85,"h":2.89,"l":2.82,"n":22,"o":2.89,"t":"2026-10-06T14:30:00Z","v":9807,"vw":2.834051},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-06T15:00:00Z","v":1000,"vw":2.82},{"c":2.7586,"h":2.76,"l":2.7586,"n":7,"o":2.76,"t":"2026-10-06T15:45:00Z","v":837,"vw":2.759731},{"c":2.77,"h":2.78,"l":2.763,"n":9,"o":2.7642,"t":"2026-10-06T16:00:00Z","v":2841,"vw":2.773561},{"c":2.77,"h":2.77,"l":2.77,"n":5,"o":2.77,"t":"2026-10-06T16:15:00Z","v":301,"vw":2.77},{"c":2.775,"h":2.7991,"l":2.7677,"n":4,"o":2.7677,"t":"2026-10-06T16:30:00Z","v":1216,"vw":2.778212},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-06T16:45:00Z","v":181,"vw":2.8},{"c":2.775,"h":2.775,"l":2.775,"n":1,"o":2.775,"t":"2026-10-06T17:00:00Z","v":200,"vw":2.775},{"c":2.75,"h":2.75,"l":2.75,"n":6,"o":2.75,"t":"2026-10-06T17:15:00Z","v":807,"vw":2.75},{"c":2.765,"h":2.765,"l":2.765,"n":3,"o":2.765,"t":"2026-10-06T17:30:00Z","v":104,"vw":2.765},{"c":2.76,"h":2.76,"l":2.745,"n":8,"o":2.745,"t":"2026-10-06T17:45:00Z","v":1828,"vw":2.750833},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-10-06T18:15:00Z","v":1100,"vw":2.76},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-06T19:30:00Z","v":375,"vw":2.76},{"c":2.745,"h":2.8,"l":2.745,"n":79,"o":2.765,"t":"2026-10-06T19:45:00Z","v":13061,"vw":2.775553},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-10-06T20:00:00Z","v":186,"vw":2.76},{"c":2.83,"h":2.83,"l":2.8215,"n":5,"o":2.8215,"t":"2026-10-06T21:45:00Z","v":1285,"vw":2.82456},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-07T08:00:00Z","v":794,"vw":2.85},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-07T11:45:00Z","v":750,"vw":2.75},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-07T13:30:00Z","v":800,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":3,"o":2.79,"t":"2026-10-07T13:45:00Z","v":1266,"vw":2.798333},{"c":2.66,"h":2.72,"l":2.66,"n":22,"o":2.72,"t":"2026-10-07T14:45:00Z","v":12838,"vw":2.707581},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-10-07T15:15:00Z","v":2766,"vw":2.67},{"c":2.66,"h":2.6702,"l":2.66,"n":4,"o":2.6702,"t":"2026-10-07T15:30:00Z","v":1200,"vw":2.66765},{"c":2.62,"h":2.64,"l":2.62,"n":9,"o":2.64,"t":"2026-10-07T15:45:00Z","v":4180,"vw":2.62049},{"c":2.62,"h":2.62,"l":2.6,"n":3,"o":2.615,"t":"2026-10-07T16:00:00Z","v":3750,"vw":2.607667},{"c":2.6399,"h":2.6399,"l":2.62,"n":2,"o":2.62,"t":"2026-10-07T16:15:00Z","v":300,"vw":2.633267},{"c":2.6568,"h":2.695,"l":2.635,"n":18,"o":2.64,"t":"2026-10-07T16:30:00Z","v":1975,"vw":2.649041},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-10-07T16:45:00Z","v":872,"vw":2.65},{"c":2.65,"h":2.65,"l":2.625,"n":18,"o":2.625,"t":"2026-10-07T17:00:00Z","v":5812,"vw":2.635048},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-07T17:45:00Z","v":250,"vw":2.675},{"c":2.71,"h":2.79,"l":2.71,"n":21,"o":2.75,"t":"2026-10-07T18:00:00Z","v":3858,"vw":2.764192},{"c":2.7017,"h":2.7017,"l":2.7017,"n":1,"o":2.7017,"t":"2026-10-07T18:45:00Z","v":100,"vw":2.7017},{"c":2.67,"h":2.67,"l":2.67,"n":3,"o":2.67,"t":"2026-10-07T20:00:00Z","v":110,"vw":2.67},{"c":2.71,"h":2.76,"l":2.71,"n":7,"o":2.71,"t":"2026-10-08T11:30:00Z","v":4408,"vw":2.734431},{"c":2.715,"h":2.79,"l":2.67,"n":9,"o":2.67,"t":"2026-10-08T13:30:00Z","v":937,"vw":2.696397},{"c":2.6791,"h":2.6791,"l":2.6791,"n":2,"o":2.6791,"t":"2026-10-08T13:45:00Z","v":200,"vw":2.6791},{"c":2.6923,"h":2.6923,"l":2.6923,"n":1,"o":2.6923,"t":"2026-10-08T14:00:00Z","v":109,"vw":2.6923},{"c":2.7599,"h":2.7599,"l":2.7599,"n":1,"o":2.7599,"t":"2026-10-08T15:00:00Z","v":400,"vw":2.7599},{"c":2.655,"h":2.6839,"l":2.655,"n":5,"o":2.6839,"t":"2026-10-08T15:15:00Z","v":1924,"vw":2.67685},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-08T16:15:00Z","v":200,"vw":2.67},{"c":2.66,"h":2.66,"l":2.64,"n":3,"o":2.66,"t":"2026-10-08T17:30:00Z","v":1400,"vw":2.658571},{"c":2.645,"h":2.645,"l":2.63,"n":16,"o":2.645,"t":"2026-10-08T17:45:00Z","v":1276,"vw":2.6435},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-08T18:00:00Z","v":208,"vw":2.65},{"c":2.645,"h":2.6599,"l":2.645,"n":7,"o":2.645,"t":"2026-10-08T18:15:00Z","v":4834,"vw":2.658348},{"c":2.645,"h":2.65,"l":2.645,"n":2,"o":2.65,"t":"2026-10-08T18:45:00Z","v":300,"vw":2.648333},{"c":2.64,"h":2.69,"l":2.64,"n":20,"o":2.645,"t":"2026-10-08T19:45:00Z","v":5188,"vw":2.669866},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-10-08T20:00:00Z","v":5538,"vw":2.64},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-09T13:30:00Z","v":1009,"vw":2.66},{"c":2.6806,"h":2.6806,"l":2.6806,"n":1,"o":2.6806,"t":"2026-10-09T14:15:00Z","v":499,"vw":2.6806},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-09T15:15:00Z","v":1672,"vw":2.86},{"c":2.745,"h":2.745,"l":2.745,"n":2,"o":2.745,"t":"2026-10-09T15:30:00Z","v":500,"vw":2.745},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-09T15:45:00Z","v":1099,"vw":2.69},{"c":2.68,"h":2.69,"l":2.68,"n":6,"o":2.69,"t":"2026-10-09T16:00:00Z","v":383,"vw":2.686528},{"c":2.678,"h":2.678,"l":2.678,"n":1,"o":2.678,"t":"2026-10-09T17:00:00Z","v":2500,"vw":2.678},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-09T17:15:00Z","v":1000,"vw":2.68},{"c":2.681,"h":2.681,"l":2.681,"n":3,"o":2.681,"t":"2026-10-09T17:45:00Z","v":1531,"vw":2.681},{"c":2.67,"h":2.686,"l":2.6621,"n":29,"o":2.68,"t":"2026-10-09T19:15:00Z","v":5611,"vw":2.670678},{"c":2.68,"h":2.68,"l":2.68,"n":6,"o":2.68,"t":"2026-10-09T19:45:00Z","v":169,"vw":2.68},{"c":2.69,"h":2.69,"l":2.69,"n":2,"o":2.69,"t":"2026-10-09T20:00:00Z","v":600,"vw":2.69},{"c":2.815,"h":2.815,"l":2.6601,"n":26,"o":2.67,"t":"2026-10-12T13:30:00Z","v":6470,"vw":2.775197},{"c":2.735,"h":2.735,"l":2.735,"n":3,"o":2.735,"t":"2026-10-12T15:00:00Z","v":448,"vw":2.735},{"c":2.725,"h":2.735,"l":2.725,"n":14,"o":2.735,"t":"2026-10-12T15:15:00Z","v":1088,"vw":2.733889},{"c":2.69,"h":2.725,"l":2.67,"n":22,"o":2.725,"t":"2026-10-12T15:30:00Z","v":2284,"vw":2.698142},{"c":2.71,"h":2.71,"l":2.69,"n":2,"o":2.69,"t":"2026-10-12T15:45:00Z","v":1940,"vw":2.697216},{"c":2.69,"h":2.69,"l":2.6701,"n":3,"o":2.6701,"t":"2026-10-12T16:00:00Z","v":1119,"vw":2.671909},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-10-12T16:30:00Z","v":106,"vw":2.69},{"c":2.67,"h":2.71,"l":2.66,"n":37,"o":2.69,"t":"2026-10-12T16:45:00Z","v":3154,"vw":2.68666},{"c":2.6701,"h":2.6701,"l":2.67,"n":5,"o":2.67,"t":"2026-10-12T17:30:00Z","v":1215,"vw":2.67005},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-12T17:45:00Z","v":130,"vw":2.67},{"c":2.67,"h":2.6799,"l":2.67,"n":8,"o":2.6799,"t":"2026-10-12T18:15:00Z","v":1020,"vw":2.671537},{"c":2.67,"h":2.67,"l":2.67,"n":2,"o":2.67,"t":"2026-10-12T18:30:00Z","v":200,"vw":2.67},{"c":2.685,"h":2.7,"l":2.67,"n":28,"o":2.67,"t":"2026-10-12T19:15:00Z","v":1423,"vw":2.692778},{"c":2.65,"h":2.68,"l":2.65,"n":72,"o":2.675,"t":"2026-10-12T19:45:00Z","v":8946,"vw":2.660065},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-12T20:00:00Z","v":1237,"vw":2.65},{"c":2.6551,"h":2.6551,"l":2.6551,"n":1,"o":2.6551,"t":"2026-10-12T23:45:00Z","v":100,"vw":2.6551},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-13T13:30:00Z","v":104,"vw":2.7},{"c":2.66,"h":2.67,"l":2.66,"n":3,"o":2.67,"t":"2026-10-13T14:00:00Z","v":315,"vw":2.666349},{"c":2.6058,"h":2.64,"l":2.6,"n":20,"o":2.64,"t":"2026-10-13T14:15:00Z","v":2965,"vw":2.623745},{"c":2.62,"h":2.62,"l":2.58,"n":25,"o":2.59,"t":"2026-10-13T14:30:00Z","v":23847,"vw":2.613248},{"c":2.62,"h":2.62,"l":2.55,"n":4,"o":2.55,"t":"2026-10-13T14:45:00Z","v":465,"vw":2.578864},{"c":2.5501,"h":2.5749,"l":2.5501,"n":9,"o":2.56,"t":"2026-10-13T15:15:00Z","v":4074,"vw":2.553195},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-13T15:30:00Z","v":1527,"vw":2.55},{"c":2.565,"h":2.5894,"l":2.565,"n":19,"o":2.5814,"t":"2026-10-13T16:00:00Z","v":2903,"vw":2.57329},{"c":2.575,"h":2.575,"l":2.54,"n":49,"o":2.56,"t":"2026-10-13T16:15:00Z","v":11926,"vw":2.562986},{"c":2.6,"h":2.6,"l":2.575,"n":32,"o":2.575,"t":"2026-10-13T16:30:00Z","v":13012,"vw":2.575622},{"c":2.605,"h":2.605,"l":2.605,"n":2,"o":2.605,"t":"2026-10-13T17:00:00Z","v":2170,"vw":2.605},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-13T17:15:00Z","v":180,"vw":2.61},{"c":2.605,"h":2.605,"l":2.605,"n":3,"o":2.605,"t":"2026-10-13T18:00:00Z","v":105,"vw":2.605},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-13T18:30:00Z","v":500,"vw":2.58},{"c":2.625,"h":2.625,"l":2.59,"n":6,"o":2.59,"t":"2026-10-13T18:45:00Z","v":700,"vw":2.608571},{"c":2.625,"h":2.625,"l":2.62,"n":2,"o":2.62,"t":"2026-10-13T19:15:00Z","v":300,"vw":2.623333},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-13T19:30:00Z","v":157,"vw":2.625},{"c":2.62,"h":2.625,"l":2.62,"n":19,"o":2.625,"t":"2026-10-13T19:45:00Z","v":2244,"vw":2.624758},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-13T20:00:00Z","v":1147,"vw":2.63},{"c":2.58,"h":2.65,"l":2.58,"n":9,"o":2.6,"t":"2026-10-14T13:30:00Z","v":2020,"vw":2.628098},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-14T14:00:00Z","v":901,"vw":2.6},{"c":2.6,"h":2.62,"l":2.6,"n":10,"o":2.62,"t":"2026-10-14T14:15:00Z","v":670,"vw":2.60717},{"c":2.61,"h":2.61,"l":2.6013,"n":15,"o":2.61,"t":"2026-10-14T14:30:00Z","v":7489,"vw":2.607632},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-14T15:00:00Z","v":607,"vw":2.605},{"c":2.655,"h":2.655,"l":2.61,"n":15,"o":2.61,"t":"2026-10-14T15:15:00Z","v":2166,"vw":2.630617},{"c":2.62,"h":2.64,"l":2.62,"n":10,"o":2.64,"t":"2026-10-14T15:30:00Z","v":1106,"vw":2.63393},{"c":2.5832,"h":2.5832,"l":2.5832,"n":2,"o":2.5832,"t":"2026-10-14T15:45:00Z","v":1428,"vw":2.5832},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-14T16:00:00Z","v":119,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":3,"o":2.59,"t":"2026-10-14T16:15:00Z","v":209,"vw":2.59},{"c":2.58,"h":2.58,"l":2.58,"n":5,"o":2.58,"t":"2026-10-14T16:30:00Z","v":3101,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":3,"o":2.6,"t":"2026-10-14T16:45:00Z","v":450,"vw":2.6},{"c":2.605,"h":2.605,"l":2.6,"n":27,"o":2.6,"t":"2026-10-14T17:00:00Z","v":16896,"vw":2.603366},{"c":2.605,"h":2.605,"l":2.585,"n":32,"o":2.605,"t":"2026-10-14T17:15:00Z","v":9592,"vw":2.60019},{"c":2.59,"h":2.62,"l":2.59,"n":40,"o":2.6,"t":"2026-10-14T17:30:00Z","v":13516,"vw":2.602856},{"c":2.62,"h":2.62,"l":2.605,"n":10,"o":2.605,"t":"2026-10-14T17:45:00Z","v":660,"vw":2.6125},{"c":2.6163,"h":2.6163,"l":2.6163,"n":1,"o":2.6163,"t":"2026-10-14T18:00:00Z","v":1750,"vw":2.6163},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-14T18:15:00Z","v":518,"vw":2.615},{"c":2.63,"h":2.63,"l":2.62,"n":10,"o":2.62,"t":"2026-10-14T18:45:00Z","v":1467,"vw":2.622817},{"c":2.6399,"h":2.6399,"l":2.62,"n":11,"o":2.6201,"t":"2026-10-14T19:15:00Z","v":3507,"vw":2.626474},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-10-14T19:30:00Z","v":612,"vw":2.62},{"c":2.63,"h":2.63,"l":2.62,"n":18,"o":2.62,"t":"2026-10-14T19:45:00Z","v":2765,"vw":2.621145},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-10-14T20:00:00Z","v":1396,"vw":2.64},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-15T13:30:00Z","v":229,"vw":2.7},{"c":2.6352,"h":2.6352,"l":2.6352,"n":1,"o":2.6352,"t":"2026-10-15T14:15:00Z","v":100,"vw":2.6352},{"c":2.6143,"h":2.6143,"l":2.6143,"n":3,"o":2.6143,"t":"2026-10-15T14:45:00Z","v":282,"vw":2.6143},{"c":2.651,"h":2.705,"l":2.651,"n":19,"o":2.675,"t":"2026-10-15T15:45:00Z","v":10262,"vw":2.682419},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-10-15T16:00:00Z","v":208,"vw":2.67},{"c":2.7,"h":2.7,"l":2.68,"n":13,"o":2.68,"t":"2026-10-15T16:15:00Z","v":1712,"vw":2.685454},{"c":2.675,"h":2.675,"l":2.6562,"n":2,"o":2.6562,"t":"2026-10-15T16:30:00Z","v":599,"vw":2.659339},{"c":2.71,"h":2.735,"l":2.71,"n":24,"o":2.73,"t":"2026-10-15T16:45:00Z","v":11644,"vw":2.721001},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T17:45:00Z","v":1004,"vw":2.71},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-15T18:00:00Z","v":100,"vw":2.675},{"c":2.7,"h":2.71,"l":2.69,"n":15,"o":2.69,"t":"2026-10-15T18:45:00Z","v":1820,"vw":2.700431},{"c":2.745,"h":2.745,"l":2.71,"n":7,"o":2.71,"t":"2026-10-15T19:00:00Z","v":1282,"vw":2.737418},{"c":2.78,"h":2.78,"l":2.74,"n":3,"o":2.74,"t":"2026-10-15T19:15:00Z","v":1400,"vw":2.751429},{"c":2.72,"h":2.72,"l":2.72,"n":8,"o":2.72,"t":"2026-10-15T19:45:00Z","v":458,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":2,"o":2.71,"t":"2026-10-15T20:00:00Z","v":131,"vw":2.71},{"c":2.71,"h":2.71,"l":2.69,"n":2,"o":2.69,"t":"2026-10-16T13:30:00Z","v":850,"vw":2.692353},{"c":2.77,"h":2.77,"l":2.77,"n":28,"o":2.77,"t":"2026-10-16T14:15:00Z","v":4501,"vw":2.77},{"c":2.7067,"h":2.7658,"l":2.7067,"n":2,"o":2.7658,"t":"2026-10-16T14:45:00Z","v":1578,"vw":2.744152},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T15:15:00Z","v":500,"vw":2.75},{"c":2.7601,"h":2.7601,"l":2.76,"n":4,"o":2.76,"t":"2026-10-16T15:45:00Z","v":597,"vw":2.76002},{"c":2.735,"h":2.735,"l":2.7,"n":3,"o":2.7,"t":"2026-10-16T16:45:00Z","v":703,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-10-16T18:00:00Z","v":107,"vw":2.75},{"c":2.76,"h":2.76,"l":2.755,"n":7,"o":2.76,"t":"2026-10-16T18:15:00Z","v":454,"vw":2.75875},{"c":2.76,"h":2.76,"l":2.75,"n":21,"o":2.75,"t":"2026-10-16T18:30:00Z","v":2522,"vw":2.753029},{"c":2.75,"h":2.75,"l":2.735,"n":2,"o":2.735,"t":"2026-10-16T19:00:00Z","v":500,"vw":2.738},{"c":2.73,"h":2.735,"l":2.73,"n":5,"o":2.735,"t":"2026-10-16T19:15:00Z","v":238,"vw":2.7325},{"c":2.735,"h":2.735,"l":2.7241,"n":6,"o":2.735,"t":"2026-10-16T19:30:00Z","v":1103,"vw":2.727073},{"c":2.75,"h":2.75,"l":2.735,"n":31,"o":2.75,"t":"2026-10-16T19:45:00Z","v":3997,"vw":2.748489},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-10-16T20:00:00Z","v":231,"vw":2.75},{"c":2.62,"h":2.75,"l":2.62,"n":4,"o":2.75,"t":"2026-10-19T13:30:00Z","v":448,"vw":2.716752},{"c":2.6915,"h":2.6915,"l":2.6915,"n":1,"o":2.6915,"t":"2026-10-19T14:00:00Z","v":700,"vw":2.6915},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-19T16:00:00Z","v":100,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":5,"o":2.69,"t":"2026-10-19T16:30:00Z","v":312,"vw":2.69},{"c":2.695,"h":2.695,"l":2.695,"n":6,"o":2.695,"t":"2026-10-19T19:45:00Z","v":220,"vw":2.695},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-10-19T20:00:00Z","v":305,"vw":2.68},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T11:00:00Z","v":100,"vw":2.64},{"c":2.68,"h":2.68,"l":2.68,"n":1,"o":2.68,"t":"2026-10-20T13:30:00Z","v":112,"vw":2.68},{"c":2.5815,"h":2.5815,"l":2.5815,"n":2,"o":2.5815,"t":"2026-10-20T14:15:00Z","v":2024,"vw":2.5815},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-20T16:15:00Z","v":850,"vw":2.59},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T17:00:00Z","v":2000,"vw":2.645},{"c":2.645,"h":2.645,"l":2.645,"n":1,"o":2.645,"t":"2026-10-20T19:30:00Z","v":200,"vw":2.645},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T20:00:00Z","v":177,"vw":2.63},{"c":2.6232,"h":2.6232,"l":2.6232,"n":1,"o":2.6232,"t":"2026-10-20T22:30:00Z","v":163,"vw":2.6232},{"c":2.6089,"h":2.655,"l":2.6089,"n":6,"o":2.62,"t":"2026-10-21T13:30:00Z","v":3417,"vw":2.615085},{"c":2.635,"h":2.64,"l":2.635,"n":5,"o":2.64,"t":"2026-10-21T14:15:00Z","v":414,"vw":2.638333},{"c":2.625,"h":2.625,"l":2.625,"n":1,"o":2.625,"t":"2026-10-21T14:45:00Z","v":100,"vw":2.625},{"c":2.63,"h":2.64,"l":2.62,"n":9,"o":2.62,"t":"2026-10-21T15:00:00Z","v":667,"vw":2.63},{"c":2.66,"h":2.66,"l":2.65,"n":4,"o":2.65,"t":"2026-10-21T16:00:00Z","v":304,"vw":2.655},{"c":2.76,"h":2.76,"l":2.67,"n":19,"o":2.67,"t":"2026-10-21T16:45:00Z","v":1544,"vw":2.729895},{"c":2.7691,"h":2.7691,"l":2.7,"n":48,"o":2.75,"t":"2026-10-21T17:15:00Z","v":30224,"vw":2.727463},{"c":2.75,"h":2.75,"l":2.74,"n":11,"o":2.74,"t":"2026-10-21T17:30:00Z","v":829,"vw":2.746667},{"c":2.73,"h":2.75,"l":2.73,"n":8,"o":2.75,"t":"2026-10-21T18:30:00Z","v":759,"vw":2.733333},{"c":2.69,"h":2.72,"l":2.69,"n":7,"o":2.72,"t":"2026-10-21T19:15:00Z","v":2110,"vw":2.712381},{"c":2.705,"h":2.705,"l":2.705,"n":4,"o":2.705,"t":"2026-10-21T19:45:00Z","v":455,"vw":2.705},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-21T20:00:00Z","v":134,"vw":2.66},{"c":2.5541,"h":2.5541,"l":2.5541,"n":1,"o":2.5541,"t":"2026-10-21T23:30:00Z","v":1100,"vw":2.5541},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-22T13:30:00Z","v":339,"vw":2.66},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-22T14:45:00Z","v":160,"vw":2.82},{"c":2.7,"h":2.82,"l":2.7,"n":5,"o":2.82,"t":"2026-10-22T15:45:00Z","v":355,"vw":2.74},{"c":2.702,"h":2.702,"l":2.702,"n":1,"o":2.702,"t":"2026-10-22T16:00:00Z","v":500,"vw":2.702},{"c":2.7228,"h":2.7228,"l":2.7228,"n":1,"o":2.7228,"t":"2026-10-22T16:45:00Z","v":200,"vw":2.7228},{"c":2.7,"h":2.7,"l":2.69,"n":28,"o":2.69,"t":"2026-10-22T17:45:00Z","v":1615,"vw":2.695385},{"c":2.7,"h":2.7,"l":2.69,"n":10,"o":2.7,"t":"2026-10-22T18:00:00Z","v":899,"vw":2.694286},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-22T18:15:00Z","v":217,"vw":2.7},{"c":2.7099,"h":2.71,"l":2.705,"n":11,"o":2.705,"t":"2026-10-22T19:15:00Z","v":818,"vw":2.709243},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-10-22T19:30:00Z","v":176,"vw":2.7},{"c":2.7,"h":2.7,"l":2.68,"n":27,"o":2.7,"t":"2026-10-22T19:45:00Z","v":2007,"vw":2.698163},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-22T20:00:00Z","v":212,"vw":2.7}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.16200834165435363,"strike":6.7598331669129275,"iv":1.2597257027189572,"gamma":0.1413275534574855,"theta":-0.0022563729452318927,"vega":0.004232560687767335,"rho":0.0012096528098955962,"breakevenPct":156.3645003173067},{"delta":0.25,"premium":0.2084211378572836,"strike":5.831577242854328,"iv":1.2235638774176725,"gamma":0.1654730421456362,"theta":-0.002500105178724972,"vega":0.004815704808739512,"rho":0.0014963470418531864,"breakevenPct":123.70364373005967},{"delta":0.3,"premium":0.25525791472921566,"strike":4.964947235138562,"iv":1.1864506802074943,"gamma":0.18833615922239563,"theta":-0.0027097810952432565,"vega":0.005341785882208957,"rho":0.0017821370191177645,"breakevenPct":93.34093147658436},{"delta":0.35,"premium":0.3057415418825177,"strike":4.628389720783216,"iv":1.1411543011513101,"gamma":0.20016901569121107,"theta":-0.0026265231630691363,"vega":0.005377041769400525,"rho":0.002060149091108021,"breakevenPct":82.74560232095307},{"delta":0.4,"premium":0.3562251690358198,"strike":4.291832206427868,"iv":1.0958579220951257,"gamma":0.21200187216002653,"theta":-0.002543265230895016,"vega":0.005412297656592093,"rho":0.0023381611630982784,"breakevenPct":72.15027316532175},{"delta":0.45,"premium":0.40670879618912187,"strike":3.9552746920725212,"iv":1.0505615430389412,"gamma":0.223834728628842,"theta":-0.002460007298720896,"vega":0.00544755354378366,"rho":0.002616173235088535,"breakevenPct":61.554944009690466},{"delta":0.5,"premium":0.45719242334242394,"strike":3.618717177717174,"iv":1.0052651639827568,"gamma":0.23566758509765745,"theta":-0.0023767493665467756,"vega":0.0054828094309752285,"rho":0.0028941853070787917,"breakevenPct":50.95961485405917},{"delta":0.55,"premium":0.5076760504957261,"strike":3.2821596633618264,"iv":0.9599687849265724,"gamma":0.2475004415664729,"theta":-0.002293491434372655,"vega":0.005518065318166797,"rho":0.0031721973790690495,"breakevenPct":40.36428569842786},{"delta":0.6,"premium":0.5581596776490281,"strike":2.94560214900648,"iv":0.9146724058703881,"gamma":0.2593332980352884,"theta":-0.002210233502198535,"vega":0.005553321205358364,"rho":0.0034502094510593054,"breakevenPct":29.768956542796573},{"delta":0.65,"premium":0.6086433048023301,"strike":2.6090446346511325,"iv":0.8693760268142037,"gamma":0.2711661545041038,"theta":-0.0021269755700244145,"vega":0.005588577092549932,"rho":0.0037282215230495627,"breakevenPct":19.17362738716527}],"put":[{"delta":0.35,"premium":0.43036298210361346,"strike":2.572846029083702,"iv":0.8246216711754162,"gamma":0.27992954218389393,"theta":-0.00174028361778716,"vega":0.005539175616051374,"rho":-0.004684039208709225,"breakevenPct":20.70273605931799},{"delta":0.4,"premium":0.5967863868218007,"strike":2.79182419318658,"iv":0.8131888246240433,"gamma":0.2688658880713088,"theta":-0.0016013190185642115,"vega":0.005274002788908522,"rho":-0.005682481673869096,"breakevenPct":18.91846953699824},{"delta":0.45,"premium":0.7632097915399878,"strike":3.0108023572894576,"iv":0.8017559780726705,"gamma":0.2578022339587236,"theta":-0.001462354419341263,"vega":0.00500882996176567,"rho":-0.006680924139028966,"breakevenPct":17.134203014678498},{"delta":0.5,"premium":0.929633196258175,"strike":3.2297805213923354,"iv":0.7903231315212977,"gamma":0.24673857984613845,"theta":-0.0013233898201183147,"vega":0.004743657134622817,"rho":-0.007679366604188836,"breakevenPct":15.34993649235875},{"delta":0.55,"premium":1.0960566009763624,"strike":3.4487586854952137,"iv":0.7788902849699249,"gamma":0.23567492573355328,"theta":-0.0011844252208953663,"vega":0.004478484307479965,"rho":-0.008677809069348705,"breakevenPct":13.565669970039004},{"delta":0.6,"premium":1.2624800056945493,"strike":3.667736849598091,"iv":0.7674574384185521,"gamma":0.22461127162096814,"theta":-0.0010454606216724182,"vega":0.004213311480337113,"rho":-0.009676251534508575,"breakevenPct":11.78140344771926},{"delta":0.65,"premium":1.4289034104127365,"strike":3.8867150137009694,"iv":0.7560245918671793,"gamma":0.21354761750838297,"theta":-0.0009064960224494695,"vega":0.00394813865319426,"rho":-0.010674693999668448,"breakevenPct":9.997136925399511},{"delta":0.7,"premium":1.5953268151309234,"strike":4.105693177803847,"iv":0.7445917453158065,"gamma":0.20248396339579783,"theta":-0.0007675314232265214,"vega":0.0036829658260514085,"rho":-0.011673136464828315,"breakevenPct":8.21287040307977},{"delta":0.75,"premium":1.7617502198491108,"strike":4.324671341906725,"iv":0.7331588987644337,"gamma":0.19142030928321263,"theta":-0.000628566824003573,"vega":0.003417792998908556,"rho":-0.012671578929988186,"breakevenPct":6.42860388076002},{"delta":0.8,"premium":1.928173624567298,"strike":4.5436495060096025,"iv":0.7217260522130609,"gamma":0.1803566551706275,"theta":-0.0004896022247806245,"vega":0.0031526201717657037,"rho":-0.013670021395148058,"breakevenPct":4.644337358440275},{"delta":0.85,"premium":2.094597029285485,"strike":4.76262767011248,"iv":0.7102932056616881,"gamma":0.16929300105804232,"theta":-0.0003506376255576762,"vega":0.002887447344622852,"rho":-0.014668463860307925,"breakevenPct":2.860070836120528},{"delta":0.9,"premium":2.2610204340036724,"strike":4.981605834215358,"iv":0.6988603591103153,"gamma":0.15822934694545715,"theta":-0.0002116730263347277,"vega":0.0026222745174799993,"rho":-0.015666906325467796,"breakevenPct":1.0758043138007842}]},"raw":{"call":[{"delta":0.2,"premium":0.16200834165435363,"strike":6.7598331669129275,"iv":1.2597257027189572,"gamma":0.1413275534574855,"theta":-0.0022563729452318927,"vega":0.004232560687767335,"rho":0.0012096528098955962,"breakevenPct":156.3645003173067},{"delta":0.25,"premium":0.2084211378572836,"strike":5.831577242854328,"iv":1.2235638774176725,"gamma":0.1654730421456362,"theta":-0.002500105178724972,"vega":0.004815704808739512,"rho":0.0014963470418531864,"breakevenPct":123.70364373005967},{"delta":0.3,"premium":0.25525791472921566,"strike":4.964947235138562,"iv":1.1864506802074943,"gamma":0.18833615922239563,"theta":-0.0027097810952432565,"vega":0.005341785882208957,"rho":0.0017821370191177645,"breakevenPct":93.34093147658436},{"delta":0.35,"premium":0.3057415418825177,"strike":4.628389720783216,"iv":1.1411543011513101,"gamma":0.20016901569121107,"theta":-0.0026265231630691363,"vega":0.005377041769400525,"rho":0.002060149091108021,"breakevenPct":82.74560232095307},{"delta":0.4,"premium":0.3562251690358198,"strike":4.291832206427868,"iv":1.0958579220951257,"gamma":0.21200187216002653,"theta":-0.002543265230895016,"vega":0.005412297656592093,"rho":0.0023381611630982784,"breakevenPct":72.15027316532175},{"delta":0.45,"premium":0.40670879618912187,"strike":3.9552746920725212,"iv":1.0505615430389412,"gamma":0.223834728628842,"theta":-0.002460007298720896,"vega":0.00544755354378366,"rho":0.002616173235088535,"breakevenPct":61.554944009690466},{"delta":0.5,"premium":0.45719242334242394,"strike":3.618717177717174,"iv":1.0052651639827568,"gamma":0.23566758509765745,"theta":-0.0023767493665467756,"vega":0.0054828094309752285,"rho":0.0028941853070787917,"breakevenPct":50.95961485405917},{"delta":0.55,"premium":0.5076760504957261,"strike":3.2821596633618264,"iv":0.9599687849265724,"gamma":0.2475004415664729,"theta":-0.002293491434372655,"vega":0.005518065318166797,"rho":0.0031721973790690495,"breakevenPct":40.36428569842786},{"delta":0.6,"premium":0.5581596776490281,"strike":2.94560214900648,"iv":0.9146724058703881,"gamma":0.2593332980352884,"theta":-0.002210233502198535,"vega":0.005553321205358364,"rho":0.0034502094510593054,"breakevenPct":29.768956542796573},{"delta":0.65,"premium":0.6086433048023301,"strike":2.6090446346511325,"iv":0.8693760268142037,"gamma":0.2711661545041038,"theta":-0.0021269755700244145,"vega":0.005588577092549932,"rho":0.0037282215230495627,"breakevenPct":19.17362738716527}],"put":[{"delta":0.35,"premium":0.43036298210361346,"strike":2.572846029083702,"iv":0.8246216711754162,"gamma":0.27992954218389393,"theta":-0.00174028361778716,"vega":0.005539175616051374,"rho":-0.004684039208709225,"breakevenPct":20.70273605931799},{"delta":0.4,"premium":0.5967863868218007,"strike":2.79182419318658,"iv":0.8131888246240433,"gamma":0.2688658880713088,"theta":-0.0016013190185642115,"vega":0.005274002788908522,"rho":-0.005682481673869096,"breakevenPct":18.91846953699824},{"delta":0.45,"premium":0.7632097915399878,"strike":3.0108023572894576,"iv":0.8017559780726705,"gamma":0.2578022339587236,"theta":-0.001462354419341263,"vega":0.00500882996176567,"rho":-0.006680924139028966,"breakevenPct":17.134203014678498},{"delta":0.5,"premium":0.929633196258175,"strike":3.2297805213923354,"iv":0.7903231315212977,"gamma":0.24673857984613845,"theta":-0.0013233898201183147,"vega":0.004743657134622817,"rho":-0.007679366604188836,"breakevenPct":15.34993649235875},{"delta":0.55,"premium":1.0960566009763624,"strike":3.4487586854952137,"iv":0.7788902849699249,"gamma":0.23567492573355328,"theta":-0.0011844252208953663,"vega":0.004478484307479965,"rho":-0.008677809069348705,"breakevenPct":13.565669970039004},{"delta":0.6,"premium":1.2624800056945493,"strike":3.667736849598091,"iv":0.7674574384185521,"gamma":0.22461127162096814,"theta":-0.0010454606216724182,"vega":0.004213311480337113,"rho":-0.009676251534508575,"breakevenPct":11.78140344771926},{"delta":0.65,"premium":1.4289034104127365,"strike":3.8867150137009694,"iv":0.7560245918671793,"gamma":0.21354761750838297,"theta":-0.0009064960224494695,"vega":0.00394813865319426,"rho":-0.010674693999668448,"breakevenPct":9.997136925399511},{"delta":0.7,"premium":1.5953268151309234,"strike":4.105693177803847,"iv":0.7445917453158065,"gamma":0.20248396339579783,"theta":-0.0007675314232265214,"vega":0.0036829658260514085,"rho":-0.011673136464828315,"breakevenPct":8.21287040307977},{"delta":0.75,"premium":1.7617502198491108,"strike":4.324671341906725,"iv":0.7331588987644337,"gamma":0.19142030928321263,"theta":-0.000628566824003573,"vega":0.003417792998908556,"rho":-0.012671578929988186,"breakevenPct":6.42860388076002},{"delta":0.8,"premium":1.928173624567298,"strike":4.5436495060096025,"iv":0.7217260522130609,"gamma":0.1803566551706275,"theta":-0.0004896022247806245,"vega":0.0031526201717657037,"rho":-0.013670021395148058,"breakevenPct":4.644337358440275},{"delta":0.85,"premium":2.094597029285485,"strike":4.76262767011248,"iv":0.7102932056616881,"gamma":0.16929300105804232,"theta":-0.0003506376255576762,"vega":0.002887447344622852,"rho":-0.014668463860307925,"breakevenPct":2.860070836120528},{"delta":0.9,"premium":2.2610204340036724,"strike":4.981605834215358,"iv":0.6988603591103153,"gamma":0.15822934694545715,"theta":-0.0002116730263347277,"vega":0.0026222745174799993,"rho":-0.015666906325467796,"breakevenPct":1.0758043138007842}]}},"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"}}