{"symbol":"ALLO","url":"https://intraalpha.com/companies/ALLO","capturedAt":"2026-10-23T16:41:52.237Z","state":"ready","quote":{"symbol":"ALLO","last_price":1.225,"prev_close":1.25,"regular_close":1.225,"change":-0.025,"change_pct":-2,"regular_change":-0.025,"regular_change_pct":-2,"extended_change":0,"extended_change_pct":0,"bid":1.22,"ask":1.23,"bid_size":16800,"ask_size":31300,"volume":6027627,"vwap":1.18465,"open":1.23,"high":1.25,"low":1.16,"close":1.225,"trade_count":9438,"last_trade_at":"2026-10-23T16:40:35.292695676Z","last_quote_at":"2026-10-23T16:41:48.990288728Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:41:45.033367135-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALLO","fetched_at":"2026-10-23T16:41:49.696984+00:00","name":"Allogene Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Allogene Therapeutics, Inc., a clinical-stage immuno-oncology company, develops and markets genetically engineered allogeneic T-cell therapies for the treatment of cancer. The company is headquartered in South San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":431864000,"ebitda":-168648992,"pe_ratio":null,"peg_ratio":null,"book_value":1.263,"dividend_per_share":null,"dividend_yield":null,"eps":-0.62,"revenue_ttm":4640000,"gross_profit_ttm":-117880000,"profit_margin":0,"operating_margin_ttm":-10.11,"return_on_assets_ttm":-0.221,"return_on_equity_ttm":-0.424,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-1,"analyst_target_price":9,"analyst_number":3,"beta":0.559,"fifty_two_week_high":4.46,"fifty_two_week_low":1.04,"fifty_day_ma":1.719,"two_hundred_day_ma":1.991,"shares_outstanding":345491000,"forward_pe":null,"price_to_sales":93.07,"price_to_book":1.327,"ev_to_revenue":68.2,"ev_to_ebitda":-1.039},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:41:49.696984+00:00"},"optionObservedAt":"2026-10-23T16:35:10.028Z","bars":[{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1199,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T11:25:00Z","v":3000,"vw":1.34},{"c":1.3586,"h":1.3586,"l":1.3326,"n":2,"o":1.3326,"t":"2026-10-16T11:35:00Z","v":2447,"vw":1.340537},{"c":1.3354,"h":1.336,"l":1.3333,"n":10,"o":1.336,"t":"2026-10-16T11:50:00Z","v":25257,"vw":1.334834},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-16T13:25:00Z","v":200,"vw":1.345},{"c":1.31,"h":1.34,"l":1.31,"n":183,"o":1.34,"t":"2026-10-16T13:30:00Z","v":82959,"vw":1.329664},{"c":1.304,"h":1.314,"l":1.3001,"n":105,"o":1.31,"t":"2026-10-16T13:35:00Z","v":18155,"vw":1.30769},{"c":1.304,"h":1.3095,"l":1.304,"n":85,"o":1.305,"t":"2026-10-16T13:40:00Z","v":6327,"vw":1.305666},{"c":1.3099,"h":1.3188,"l":1.29,"n":459,"o":1.304,"t":"2026-10-16T13:45:00Z","v":299203,"vw":1.307761},{"c":1.304,"h":1.3099,"l":1.3,"n":113,"o":1.305,"t":"2026-10-16T13:50:00Z","v":18404,"vw":1.305076},{"c":1.31,"h":1.31,"l":1.3,"n":228,"o":1.3001,"t":"2026-10-16T13:55:00Z","v":78441,"vw":1.308445},{"c":1.32,"h":1.32,"l":1.304,"n":156,"o":1.305,"t":"2026-10-16T14:00:00Z","v":38548,"vw":1.312124},{"c":1.34,"h":1.34,"l":1.315,"n":366,"o":1.32,"t":"2026-10-16T14:05:00Z","v":126130,"vw":1.329507},{"c":1.335,"h":1.34,"l":1.33,"n":172,"o":1.335,"t":"2026-10-16T14:10:00Z","v":17965,"vw":1.334657},{"c":1.32,"h":1.34,"l":1.32,"n":167,"o":1.335,"t":"2026-10-16T14:15:00Z","v":44491,"vw":1.329906},{"c":1.33,"h":1.33,"l":1.32,"n":63,"o":1.32,"t":"2026-10-16T14:20:00Z","v":8297,"vw":1.32602},{"c":1.325,"h":1.33,"l":1.32,"n":83,"o":1.32,"t":"2026-10-16T14:25:00Z","v":13316,"vw":1.326199},{"c":1.335,"h":1.34,"l":1.32,"n":179,"o":1.325,"t":"2026-10-16T14:30:00Z","v":95691,"vw":1.330654},{"c":1.335,"h":1.34,"l":1.33,"n":198,"o":1.335,"t":"2026-10-16T14:35:00Z","v":57142,"vw":1.332879},{"c":1.33,"h":1.34,"l":1.33,"n":239,"o":1.3301,"t":"2026-10-16T14:40:00Z","v":29420,"vw":1.331312},{"c":1.34,"h":1.34,"l":1.33,"n":143,"o":1.335,"t":"2026-10-16T14:45:00Z","v":17186,"vw":1.33568},{"c":1.34,"h":1.34,"l":1.33,"n":193,"o":1.33,"t":"2026-10-16T14:50:00Z","v":35670,"vw":1.33656},{"c":1.335,"h":1.34,"l":1.33,"n":158,"o":1.34,"t":"2026-10-16T14:55:00Z","v":34351,"vw":1.337254},{"c":1.325,"h":1.34,"l":1.32,"n":187,"o":1.335,"t":"2026-10-16T15:00:00Z","v":40061,"vw":1.330209},{"c":1.32,"h":1.3285,"l":1.32,"n":78,"o":1.325,"t":"2026-10-16T15:05:00Z","v":15118,"vw":1.325457},{"c":1.325,"h":1.33,"l":1.32,"n":84,"o":1.32,"t":"2026-10-16T15:10:00Z","v":10946,"vw":1.324116},{"c":1.31,"h":1.325,"l":1.31,"n":235,"o":1.32,"t":"2026-10-16T15:15:00Z","v":42869,"vw":1.319317},{"c":1.31,"h":1.32,"l":1.31,"n":164,"o":1.3199,"t":"2026-10-16T15:20:00Z","v":35041,"vw":1.314854},{"c":1.31,"h":1.32,"l":1.31,"n":125,"o":1.31,"t":"2026-10-16T15:25:00Z","v":56816,"vw":1.311453},{"c":1.31,"h":1.32,"l":1.31,"n":143,"o":1.3112,"t":"2026-10-16T15:30:00Z","v":40713,"vw":1.316193},{"c":1.315,"h":1.32,"l":1.31,"n":238,"o":1.32,"t":"2026-10-16T15:35:00Z","v":47533,"vw":1.316372},{"c":1.315,"h":1.32,"l":1.31,"n":89,"o":1.31,"t":"2026-10-16T15:40:00Z","v":12643,"vw":1.315386},{"c":1.325,"h":1.33,"l":1.31,"n":225,"o":1.32,"t":"2026-10-16T15:45:00Z","v":51521,"vw":1.321302},{"c":1.3199,"h":1.33,"l":1.315,"n":206,"o":1.32,"t":"2026-10-16T15:50:00Z","v":38850,"vw":1.320582},{"c":1.315,"h":1.32,"l":1.3112,"n":175,"o":1.315,"t":"2026-10-16T15:55:00Z","v":67433,"vw":1.318169},{"c":1.315,"h":1.32,"l":1.31,"n":247,"o":1.32,"t":"2026-10-16T16:00:00Z","v":12745,"vw":1.315432},{"c":1.32,"h":1.32,"l":1.31,"n":166,"o":1.315,"t":"2026-10-16T16:05:00Z","v":17119,"vw":1.314574},{"c":1.305,"h":1.32,"l":1.3,"n":265,"o":1.31,"t":"2026-10-16T16:10:00Z","v":103634,"vw":1.307918},{"c":1.305,"h":1.31,"l":1.3,"n":127,"o":1.3019,"t":"2026-10-16T16:15:00Z","v":28766,"vw":1.305891},{"c":1.305,"h":1.31,"l":1.3,"n":120,"o":1.3,"t":"2026-10-16T16:20:00Z","v":17522,"vw":1.304621},{"c":1.305,"h":1.31,"l":1.3,"n":93,"o":1.3,"t":"2026-10-16T16:25:00Z","v":15784,"vw":1.303718},{"c":1.305,"h":1.31,"l":1.3,"n":82,"o":1.305,"t":"2026-10-16T16:30:00Z","v":10770,"vw":1.302959},{"c":1.305,"h":1.31,"l":1.3,"n":67,"o":1.3,"t":"2026-10-16T16:35:00Z","v":7656,"vw":1.301979},{"c":1.305,"h":1.31,"l":1.3,"n":112,"o":1.3,"t":"2026-10-16T16:40:00Z","v":164932,"vw":1.307754},{"c":1.305,"h":1.31,"l":1.3,"n":96,"o":1.3099,"t":"2026-10-16T16:45:00Z","v":17823,"vw":1.308144},{"c":1.31,"h":1.31,"l":1.3,"n":100,"o":1.31,"t":"2026-10-16T16:50:00Z","v":11312,"vw":1.305401},{"c":1.305,"h":1.31,"l":1.3,"n":153,"o":1.305,"t":"2026-10-16T16:55:00Z","v":12663,"vw":1.304803},{"c":1.3,"h":1.31,"l":1.3,"n":142,"o":1.305,"t":"2026-10-16T17:00:00Z","v":21917,"vw":1.308026},{"c":1.31,"h":1.31,"l":1.3,"n":129,"o":1.3,"t":"2026-10-16T17:05:00Z","v":11426,"vw":1.30458},{"c":1.31,"h":1.31,"l":1.3,"n":148,"o":1.3,"t":"2026-10-16T17:10:00Z","v":19544,"vw":1.304559},{"c":1.3,"h":1.31,"l":1.3,"n":149,"o":1.31,"t":"2026-10-16T17:15:00Z","v":19416,"vw":1.303841},{"c":1.305,"h":1.31,"l":1.3,"n":103,"o":1.3,"t":"2026-10-16T17:20:00Z","v":7166,"vw":1.303602},{"c":1.305,"h":1.31,"l":1.3,"n":76,"o":1.305,"t":"2026-10-16T17:25:00Z","v":18667,"vw":1.308178},{"c":1.31,"h":1.31,"l":1.3,"n":178,"o":1.3,"t":"2026-10-16T17:30:00Z","v":99888,"vw":1.308758},{"c":1.305,"h":1.31,"l":1.3,"n":146,"o":1.31,"t":"2026-10-16T17:35:00Z","v":33708,"vw":1.305618},{"c":1.31,"h":1.31,"l":1.3,"n":251,"o":1.305,"t":"2026-10-16T17:40:00Z","v":49809,"vw":1.306066},{"c":1.315,"h":1.32,"l":1.305,"n":211,"o":1.3099,"t":"2026-10-16T17:45:00Z","v":260388,"vw":1.310253},{"c":1.31,"h":1.32,"l":1.31,"n":108,"o":1.315,"t":"2026-10-16T17:50:00Z","v":23086,"vw":1.314235},{"c":1.315,"h":1.32,"l":1.31,"n":119,"o":1.32,"t":"2026-10-16T17:55:00Z","v":8475,"vw":1.314087},{"c":1.305,"h":1.32,"l":1.3,"n":216,"o":1.31,"t":"2026-10-16T18:00:00Z","v":56069,"vw":1.308909},{"c":1.305,"h":1.31,"l":1.3,"n":87,"o":1.3,"t":"2026-10-16T18:05:00Z","v":8348,"vw":1.304082},{"c":1.3,"h":1.31,"l":1.3,"n":84,"o":1.3,"t":"2026-10-16T18:10:00Z","v":10070,"vw":1.304103},{"c":1.3,"h":1.31,"l":1.3,"n":82,"o":1.3,"t":"2026-10-16T18:15:00Z","v":10514,"vw":1.303221},{"c":1.305,"h":1.31,"l":1.3,"n":120,"o":1.3,"t":"2026-10-16T18:20:00Z","v":22824,"vw":1.305686},{"c":1.305,"h":1.31,"l":1.3,"n":106,"o":1.305,"t":"2026-10-16T18:25:00Z","v":33891,"vw":1.307269},{"c":1.31,"h":1.31,"l":1.3,"n":154,"o":1.305,"t":"2026-10-16T18:30:00Z","v":29447,"vw":1.307977},{"c":1.315,"h":1.315,"l":1.3,"n":506,"o":1.3,"t":"2026-10-16T18:35:00Z","v":210226,"vw":1.311122},{"c":1.31,"h":1.32,"l":1.31,"n":234,"o":1.315,"t":"2026-10-16T18:40:00Z","v":49267,"vw":1.312133},{"c":1.31,"h":1.3174,"l":1.31,"n":224,"o":1.31,"t":"2026-10-16T18:45:00Z","v":25149,"vw":1.312699},{"c":1.31,"h":1.315,"l":1.3,"n":290,"o":1.3113,"t":"2026-10-16T18:50:00Z","v":150310,"vw":1.309732},{"c":1.31,"h":1.315,"l":1.31,"n":163,"o":1.31,"t":"2026-10-16T18:55:00Z","v":48907,"vw":1.310382},{"c":1.3,"h":1.316,"l":1.3,"n":228,"o":1.31,"t":"2026-10-16T19:00:00Z","v":73792,"vw":1.308261},{"c":1.3,"h":1.31,"l":1.3,"n":122,"o":1.305,"t":"2026-10-16T19:05:00Z","v":24087,"vw":1.306437},{"c":1.31,"h":1.31,"l":1.3,"n":149,"o":1.3,"t":"2026-10-16T19:10:00Z","v":39536,"vw":1.306615},{"c":1.3,"h":1.31,"l":1.3,"n":137,"o":1.3,"t":"2026-10-16T19:15:00Z","v":26955,"vw":1.307622},{"c":1.3,"h":1.31,"l":1.3,"n":151,"o":1.305,"t":"2026-10-16T19:20:00Z","v":46836,"vw":1.308283},{"c":1.305,"h":1.3199,"l":1.3,"n":344,"o":1.308,"t":"2026-10-16T19:25:00Z","v":243417,"vw":1.308724},{"c":1.305,"h":1.31,"l":1.3,"n":108,"o":1.3,"t":"2026-10-16T19:30:00Z","v":14769,"vw":1.304433},{"c":1.3,"h":1.31,"l":1.3,"n":195,"o":1.305,"t":"2026-10-16T19:35:00Z","v":47748,"vw":1.301277},{"c":1.305,"h":1.31,"l":1.3,"n":183,"o":1.3,"t":"2026-10-16T19:40:00Z","v":31736,"vw":1.304045},{"c":1.305,"h":1.31,"l":1.3,"n":220,"o":1.3026,"t":"2026-10-16T19:45:00Z","v":148293,"vw":1.307717},{"c":1.305,"h":1.31,"l":1.3001,"n":305,"o":1.31,"t":"2026-10-16T19:50:00Z","v":113036,"vw":1.306973},{"c":1.305,"h":1.31,"l":1.3,"n":905,"o":1.305,"t":"2026-10-16T19:55:00Z","v":182766,"vw":1.306637},{"c":1.33,"h":1.33,"l":1.31,"n":17,"o":1.31,"t":"2026-10-16T20:00:00Z","v":727918,"vw":1.310083},{"c":1.316,"h":1.316,"l":1.31,"n":4,"o":1.3146,"t":"2026-10-16T20:05:00Z","v":20000,"vw":1.3138},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.33},{"c":1.3101,"h":1.3101,"l":1.31,"n":2,"o":1.31,"t":"2026-10-16T23:05:00Z","v":298,"vw":1.31005},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T08:00:00Z","v":1200,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-19T08:55:00Z","v":201,"vw":1.28},{"c":1.3,"h":1.3,"l":1.27,"n":4,"o":1.27,"t":"2026-10-19T09:50:00Z","v":654,"vw":1.29073},{"c":1.2957,"h":1.2957,"l":1.2957,"n":1,"o":1.2957,"t":"2026-10-19T11:10:00Z","v":200,"vw":1.2957},{"c":1.282,"h":1.282,"l":1.282,"n":1,"o":1.282,"t":"2026-10-19T12:20:00Z","v":1001,"vw":1.282},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-19T12:35:00Z","v":100,"vw":1.28},{"c":1.2895,"h":1.2895,"l":1.2895,"n":1,"o":1.2895,"t":"2026-10-19T13:25:00Z","v":2000,"vw":1.2895},{"c":1.315,"h":1.33,"l":1.29,"n":343,"o":1.3,"t":"2026-10-19T13:30:00Z","v":469199,"vw":1.303131},{"c":1.3101,"h":1.32,"l":1.3101,"n":73,"o":1.315,"t":"2026-10-19T13:35:00Z","v":22906,"vw":1.31207},{"c":1.295,"h":1.32,"l":1.295,"n":123,"o":1.315,"t":"2026-10-19T13:40:00Z","v":38336,"vw":1.304714},{"c":1.29,"h":1.2999,"l":1.29,"n":148,"o":1.2999,"t":"2026-10-19T13:45:00Z","v":39485,"vw":1.295394},{"c":1.2901,"h":1.298,"l":1.28,"n":129,"o":1.29,"t":"2026-10-19T13:50:00Z","v":65998,"vw":1.29036},{"c":1.284,"h":1.2999,"l":1.28,"n":149,"o":1.294,"t":"2026-10-19T13:55:00Z","v":53908,"vw":1.288954},{"c":1.29,"h":1.29,"l":1.28,"n":108,"o":1.285,"t":"2026-10-19T14:00:00Z","v":26982,"vw":1.286884},{"c":1.295,"h":1.3,"l":1.285,"n":180,"o":1.285,"t":"2026-10-19T14:05:00Z","v":92213,"vw":1.296373},{"c":1.295,"h":1.3,"l":1.29,"n":193,"o":1.295,"t":"2026-10-19T14:10:00Z","v":37670,"vw":1.293735},{"c":1.295,"h":1.305,"l":1.29,"n":433,"o":1.295,"t":"2026-10-19T14:15:00Z","v":272041,"vw":1.298578},{"c":1.3,"h":1.3,"l":1.295,"n":148,"o":1.3,"t":"2026-10-19T14:20:00Z","v":13455,"vw":1.296009},{"c":1.295,"h":1.3,"l":1.295,"n":196,"o":1.3,"t":"2026-10-19T14:25:00Z","v":83230,"vw":1.299468},{"c":1.295,"h":1.3,"l":1.29,"n":95,"o":1.295,"t":"2026-10-19T14:30:00Z","v":31745,"vw":1.295733},{"c":1.295,"h":1.3,"l":1.29,"n":103,"o":1.295,"t":"2026-10-19T14:35:00Z","v":35576,"vw":1.295349},{"c":1.2915,"h":1.2981,"l":1.28,"n":427,"o":1.29,"t":"2026-10-19T14:40:00Z","v":333103,"vw":1.290458},{"c":1.29,"h":1.3,"l":1.29,"n":271,"o":1.295,"t":"2026-10-19T14:45:00Z","v":147545,"vw":1.294623},{"c":1.295,"h":1.3,"l":1.29,"n":304,"o":1.2926,"t":"2026-10-19T14:50:00Z","v":69717,"vw":1.293116},{"c":1.3,"h":1.305,"l":1.29,"n":335,"o":1.2913,"t":"2026-10-19T14:55:00Z","v":189831,"vw":1.299185},{"c":1.3,"h":1.31,"l":1.3,"n":155,"o":1.305,"t":"2026-10-19T15:00:00Z","v":117152,"vw":1.300912},{"c":1.3,"h":1.31,"l":1.3,"n":82,"o":1.3,"t":"2026-10-19T15:05:00Z","v":2660,"vw":1.302368},{"c":1.3,"h":1.3077,"l":1.3,"n":69,"o":1.3,"t":"2026-10-19T15:10:00Z","v":6967,"vw":1.301421},{"c":1.31,"h":1.31,"l":1.3,"n":118,"o":1.3,"t":"2026-10-19T15:15:00Z","v":8644,"vw":1.305378},{"c":1.305,"h":1.31,"l":1.3,"n":78,"o":1.305,"t":"2026-10-19T15:20:00Z","v":7442,"vw":1.306179},{"c":1.305,"h":1.31,"l":1.3,"n":125,"o":1.3,"t":"2026-10-19T15:25:00Z","v":5985,"vw":1.304704},{"c":1.3,"h":1.31,"l":1.3,"n":182,"o":1.3001,"t":"2026-10-19T15:30:00Z","v":24238,"vw":1.30607},{"c":1.31,"h":1.31,"l":1.3,"n":215,"o":1.31,"t":"2026-10-19T15:35:00Z","v":43636,"vw":1.306167},{"c":1.305,"h":1.31,"l":1.3,"n":155,"o":1.305,"t":"2026-10-19T15:40:00Z","v":13952,"vw":1.30253},{"c":1.305,"h":1.3088,"l":1.3,"n":206,"o":1.3,"t":"2026-10-19T15:45:00Z","v":38640,"vw":1.301245},{"c":1.3001,"h":1.305,"l":1.3,"n":225,"o":1.3,"t":"2026-10-19T15:50:00Z","v":23366,"vw":1.301028},{"c":1.31,"h":1.31,"l":1.3,"n":193,"o":1.3012,"t":"2026-10-19T15:55:00Z","v":14592,"vw":1.304371},{"c":1.295,"h":1.31,"l":1.295,"n":180,"o":1.31,"t":"2026-10-19T16:00:00Z","v":27748,"vw":1.299584},{"c":1.2905,"h":1.3,"l":1.2905,"n":125,"o":1.295,"t":"2026-10-19T16:05:00Z","v":16045,"vw":1.298916},{"c":1.3,"h":1.3,"l":1.29,"n":210,"o":1.2999,"t":"2026-10-19T16:10:00Z","v":77889,"vw":1.299786},{"c":1.3,"h":1.3,"l":1.295,"n":246,"o":1.2988,"t":"2026-10-19T16:15:00Z","v":36134,"vw":1.299764},{"c":1.305,"h":1.305,"l":1.295,"n":226,"o":1.3,"t":"2026-10-19T16:20:00Z","v":29074,"vw":1.30002},{"c":1.305,"h":1.31,"l":1.3,"n":212,"o":1.305,"t":"2026-10-19T16:25:00Z","v":11473,"vw":1.305509},{"c":1.305,"h":1.31,"l":1.305,"n":192,"o":1.305,"t":"2026-10-19T16:30:00Z","v":5758,"vw":1.305503},{"c":1.305,"h":1.31,"l":1.3,"n":152,"o":1.305,"t":"2026-10-19T16:35:00Z","v":11715,"vw":1.307312},{"c":1.305,"h":1.31,"l":1.3,"n":207,"o":1.31,"t":"2026-10-19T16:40:00Z","v":21364,"vw":1.30846},{"c":1.305,"h":1.31,"l":1.305,"n":211,"o":1.31,"t":"2026-10-19T16:45:00Z","v":21988,"vw":1.305177},{"c":1.29,"h":1.305,"l":1.29,"n":225,"o":1.3,"t":"2026-10-19T16:50:00Z","v":147833,"vw":1.298074},{"c":1.295,"h":1.295,"l":1.29,"n":73,"o":1.29,"t":"2026-10-19T16:55:00Z","v":51781,"vw":1.29494},{"c":1.295,"h":1.3,"l":1.295,"n":196,"o":1.3,"t":"2026-10-19T17:00:00Z","v":127113,"vw":1.299316},{"c":1.3,"h":1.3,"l":1.29,"n":134,"o":1.295,"t":"2026-10-19T17:05:00Z","v":48691,"vw":1.297508},{"c":1.3,"h":1.3,"l":1.29,"n":73,"o":1.3,"t":"2026-10-19T17:10:00Z","v":8017,"vw":1.295472},{"c":1.3,"h":1.305,"l":1.2905,"n":160,"o":1.2943,"t":"2026-10-19T17:15:00Z","v":40310,"vw":1.299025},{"c":1.295,"h":1.31,"l":1.29,"n":123,"o":1.31,"t":"2026-10-19T17:20:00Z","v":40570,"vw":1.298625},{"c":1.295,"h":1.3,"l":1.29,"n":154,"o":1.29,"t":"2026-10-19T17:25:00Z","v":74126,"vw":1.299429},{"c":1.295,"h":1.3,"l":1.29,"n":121,"o":1.29,"t":"2026-10-19T17:30:00Z","v":14357,"vw":1.295007},{"c":1.282,"h":1.3,"l":1.28,"n":303,"o":1.29,"t":"2026-10-19T17:35:00Z","v":156662,"vw":1.286821},{"c":1.285,"h":1.29,"l":1.28,"n":53,"o":1.285,"t":"2026-10-19T17:40:00Z","v":6134,"vw":1.284811},{"c":1.28,"h":1.285,"l":1.28,"n":35,"o":1.28,"t":"2026-10-19T17:45:00Z","v":4703,"vw":1.280127},{"c":1.28,"h":1.285,"l":1.27,"n":169,"o":1.285,"t":"2026-10-19T17:50:00Z","v":52512,"vw":1.279026},{"c":1.2701,"h":1.28,"l":1.2701,"n":178,"o":1.275,"t":"2026-10-19T17:55:00Z","v":24293,"vw":1.275196},{"c":1.285,"h":1.29,"l":1.27,"n":257,"o":1.275,"t":"2026-10-19T18:00:00Z","v":137033,"vw":1.278068},{"c":1.28,"h":1.29,"l":1.28,"n":255,"o":1.286,"t":"2026-10-19T18:05:00Z","v":83566,"vw":1.281775},{"c":1.28,"h":1.29,"l":1.28,"n":238,"o":1.2801,"t":"2026-10-19T18:10:00Z","v":21656,"vw":1.282987},{"c":1.27,"h":1.29,"l":1.27,"n":218,"o":1.2801,"t":"2026-10-19T18:15:00Z","v":127464,"vw":1.276354},{"c":1.265,"h":1.28,"l":1.26,"n":188,"o":1.27,"t":"2026-10-19T18:20:00Z","v":48821,"vw":1.271121},{"c":1.26,"h":1.27,"l":1.26,"n":118,"o":1.265,"t":"2026-10-19T18:25:00Z","v":29375,"vw":1.266234},{"c":1.265,"h":1.27,"l":1.26,"n":274,"o":1.27,"t":"2026-10-19T18:30:00Z","v":177320,"vw":1.267922},{"c":1.265,"h":1.27,"l":1.26,"n":240,"o":1.2699,"t":"2026-10-19T18:35:00Z","v":92159,"vw":1.267489},{"c":1.27,"h":1.27,"l":1.26,"n":165,"o":1.265,"t":"2026-10-19T18:40:00Z","v":24426,"vw":1.263309},{"c":1.2639,"h":1.27,"l":1.26,"n":277,"o":1.27,"t":"2026-10-19T18:45:00Z","v":87394,"vw":1.267372},{"c":1.26,"h":1.27,"l":1.26,"n":360,"o":1.265,"t":"2026-10-19T18:50:00Z","v":55999,"vw":1.264087},{"c":1.2601,"h":1.27,"l":1.26,"n":293,"o":1.265,"t":"2026-10-19T18:55:00Z","v":98624,"vw":1.261463},{"c":1.2628,"h":1.27,"l":1.26,"n":216,"o":1.265,"t":"2026-10-19T19:00:00Z","v":44481,"vw":1.265472},{"c":1.27,"h":1.27,"l":1.2601,"n":245,"o":1.265,"t":"2026-10-19T19:05:00Z","v":14507,"vw":1.267465},{"c":1.285,"h":1.29,"l":1.265,"n":470,"o":1.265,"t":"2026-10-19T19:10:00Z","v":226275,"vw":1.280568},{"c":1.2801,"h":1.29,"l":1.28,"n":264,"o":1.28,"t":"2026-10-19T19:15:00Z","v":69267,"vw":1.283461},{"c":1.285,"h":1.29,"l":1.28,"n":254,"o":1.285,"t":"2026-10-19T19:20:00Z","v":17441,"vw":1.283995},{"c":1.285,"h":1.29,"l":1.28,"n":291,"o":1.285,"t":"2026-10-19T19:25:00Z","v":28433,"vw":1.28355},{"c":1.2901,"h":1.3,"l":1.28,"n":464,"o":1.29,"t":"2026-10-19T19:30:00Z","v":111386,"vw":1.290179},{"c":1.3,"h":1.3,"l":1.29,"n":253,"o":1.2912,"t":"2026-10-19T19:35:00Z","v":25470,"vw":1.296118},{"c":1.2988,"h":1.3,"l":1.29,"n":130,"o":1.3,"t":"2026-10-19T19:40:00Z","v":16095,"vw":1.296424},{"c":1.29,"h":1.3,"l":1.29,"n":117,"o":1.295,"t":"2026-10-19T19:45:00Z","v":32832,"vw":1.294449},{"c":1.295,"h":1.2955,"l":1.28,"n":394,"o":1.29,"t":"2026-10-19T19:50:00Z","v":258586,"vw":1.286387},{"c":1.3,"h":1.3,"l":1.29,"n":663,"o":1.295,"t":"2026-10-19T19:55:00Z","v":155579,"vw":1.294434},{"c":1.3,"h":1.3,"l":1.3,"n":23,"o":1.3,"t":"2026-10-19T20:00:00Z","v":508756,"vw":1.3},{"c":1.28,"h":1.29,"l":1.28,"n":2,"o":1.29,"t":"2026-10-19T20:20:00Z","v":399,"vw":1.285013},{"c":1.28,"h":1.28,"l":1.28,"n":33,"o":1.28,"t":"2026-10-19T20:45:00Z","v":11001,"vw":1.28},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-19T20:55:00Z","v":400,"vw":1.3},{"c":1.3099,"h":1.3099,"l":1.3099,"n":1,"o":1.3099,"t":"2026-10-19T21:05:00Z","v":750,"vw":1.3099},{"c":1.308,"h":1.308,"l":1.308,"n":1,"o":1.308,"t":"2026-10-19T21:55:00Z","v":160,"vw":1.308},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:40:00Z","v":1000,"vw":1.2698},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:50:00Z","v":1000,"vw":1.2698},{"c":1.28,"h":1.29,"l":1.28,"n":12,"o":1.29,"t":"2026-10-20T13:25:00Z","v":1411,"vw":1.282964},{"c":1.305,"h":1.305,"l":1.29,"n":137,"o":1.3,"t":"2026-10-20T13:30:00Z","v":54513,"vw":1.29905},{"c":1.33,"h":1.33,"l":1.305,"n":377,"o":1.3088,"t":"2026-10-20T13:35:00Z","v":178581,"vw":1.315606},{"c":1.32,"h":1.3361,"l":1.32,"n":321,"o":1.32,"t":"2026-10-20T13:40:00Z","v":112324,"vw":1.327456},{"c":1.32,"h":1.32,"l":1.31,"n":212,"o":1.32,"t":"2026-10-20T13:45:00Z","v":45386,"vw":1.319091},{"c":1.33,"h":1.3388,"l":1.315,"n":220,"o":1.32,"t":"2026-10-20T13:50:00Z","v":55590,"vw":1.327585},{"c":1.34,"h":1.34,"l":1.3201,"n":157,"o":1.3201,"t":"2026-10-20T13:55:00Z","v":63266,"vw":1.331054},{"c":1.3399,"h":1.34,"l":1.33,"n":93,"o":1.335,"t":"2026-10-20T14:00:00Z","v":26561,"vw":1.335052},{"c":1.3371,"h":1.34,"l":1.33,"n":99,"o":1.335,"t":"2026-10-20T14:05:00Z","v":14839,"vw":1.337869},{"c":1.335,"h":1.34,"l":1.33,"n":57,"o":1.33,"t":"2026-10-20T14:10:00Z","v":33437,"vw":1.333952},{"c":1.33,"h":1.345,"l":1.33,"n":371,"o":1.335,"t":"2026-10-20T14:15:00Z","v":225284,"vw":1.338232},{"c":1.325,"h":1.335,"l":1.32,"n":247,"o":1.335,"t":"2026-10-20T14:20:00Z","v":75338,"vw":1.327312},{"c":1.32,"h":1.33,"l":1.32,"n":282,"o":1.32,"t":"2026-10-20T14:25:00Z","v":86468,"vw":1.325378},{"c":1.325,"h":1.33,"l":1.32,"n":180,"o":1.325,"t":"2026-10-20T14:30:00Z","v":33360,"vw":1.325124},{"c":1.335,"h":1.34,"l":1.325,"n":305,"o":1.325,"t":"2026-10-20T14:35:00Z","v":147155,"vw":1.330558},{"c":1.335,"h":1.345,"l":1.33,"n":446,"o":1.335,"t":"2026-10-20T14:40:00Z","v":232069,"vw":1.338306},{"c":1.335,"h":1.34,"l":1.335,"n":72,"o":1.335,"t":"2026-10-20T14:45:00Z","v":20018,"vw":1.338112},{"c":1.33,"h":1.34,"l":1.33,"n":117,"o":1.335,"t":"2026-10-20T14:50:00Z","v":38135,"vw":1.334564},{"c":1.33,"h":1.34,"l":1.33,"n":130,"o":1.3349,"t":"2026-10-20T14:55:00Z","v":23432,"vw":1.335156},{"c":1.33,"h":1.34,"l":1.33,"n":101,"o":1.3399,"t":"2026-10-20T15:00:00Z","v":20732,"vw":1.337735},{"c":1.34,"h":1.345,"l":1.335,"n":257,"o":1.335,"t":"2026-10-20T15:05:00Z","v":130997,"vw":1.340295},{"c":1.33,"h":1.34,"l":1.32,"n":150,"o":1.34,"t":"2026-10-20T15:10:00Z","v":68157,"vw":1.330698},{"c":1.325,"h":1.33,"l":1.32,"n":236,"o":1.325,"t":"2026-10-20T15:15:00Z","v":110803,"vw":1.326631},{"c":1.325,"h":1.33,"l":1.32,"n":70,"o":1.325,"t":"2026-10-20T15:20:00Z","v":24695,"vw":1.326361},{"c":1.335,"h":1.3395,"l":1.325,"n":180,"o":1.325,"t":"2026-10-20T15:25:00Z","v":42080,"vw":1.328556},{"c":1.335,"h":1.34,"l":1.33,"n":108,"o":1.335,"t":"2026-10-20T15:30:00Z","v":13537,"vw":1.335383},{"c":1.335,"h":1.34,"l":1.33,"n":171,"o":1.335,"t":"2026-10-20T15:35:00Z","v":11901,"vw":1.333722},{"c":1.33,"h":1.34,"l":1.33,"n":266,"o":1.33,"t":"2026-10-20T15:40:00Z","v":47344,"vw":1.335405},{"c":1.33,"h":1.335,"l":1.33,"n":193,"o":1.335,"t":"2026-10-20T15:45:00Z","v":36840,"vw":1.331145},{"c":1.3301,"h":1.335,"l":1.33,"n":251,"o":1.33,"t":"2026-10-20T15:50:00Z","v":67170,"vw":1.331348},{"c":1.325,"h":1.34,"l":1.3201,"n":286,"o":1.3301,"t":"2026-10-20T15:55:00Z","v":70748,"vw":1.330653},{"c":1.32,"h":1.33,"l":1.32,"n":64,"o":1.32,"t":"2026-10-20T16:00:00Z","v":32148,"vw":1.327885},{"c":1.32,"h":1.33,"l":1.32,"n":75,"o":1.32,"t":"2026-10-20T16:05:00Z","v":16984,"vw":1.324392},{"c":1.32,"h":1.325,"l":1.32,"n":127,"o":1.325,"t":"2026-10-20T16:10:00Z","v":16554,"vw":1.320755},{"c":1.31,"h":1.325,"l":1.31,"n":498,"o":1.32,"t":"2026-10-20T16:15:00Z","v":216146,"vw":1.318574},{"c":1.325,"h":1.33,"l":1.31,"n":178,"o":1.315,"t":"2026-10-20T16:20:00Z","v":41458,"vw":1.322793},{"c":1.3301,"h":1.335,"l":1.32,"n":148,"o":1.33,"t":"2026-10-20T16:25:00Z","v":36712,"vw":1.329811},{"c":1.35,"h":1.35,"l":1.3301,"n":225,"o":1.3301,"t":"2026-10-20T16:30:00Z","v":97978,"vw":1.335954},{"c":1.345,"h":1.35,"l":1.34,"n":110,"o":1.345,"t":"2026-10-20T16:35:00Z","v":25732,"vw":1.345553},{"c":1.345,"h":1.35,"l":1.34,"n":66,"o":1.3407,"t":"2026-10-20T16:40:00Z","v":8975,"vw":1.344559},{"c":1.345,"h":1.35,"l":1.34,"n":76,"o":1.34,"t":"2026-10-20T16:45:00Z","v":22795,"vw":1.348378},{"c":1.345,"h":1.35,"l":1.34,"n":121,"o":1.3488,"t":"2026-10-20T16:50:00Z","v":11850,"vw":1.345803},{"c":1.345,"h":1.345,"l":1.34,"n":256,"o":1.345,"t":"2026-10-20T16:55:00Z","v":33952,"vw":1.342445},{"c":1.34,"h":1.346,"l":1.34,"n":167,"o":1.345,"t":"2026-10-20T17:00:00Z","v":23375,"vw":1.342543},{"c":1.34,"h":1.345,"l":1.34,"n":47,"o":1.3407,"t":"2026-10-20T17:05:00Z","v":9365,"vw":1.340634},{"c":1.35,"h":1.35,"l":1.34,"n":96,"o":1.34,"t":"2026-10-20T17:10:00Z","v":9981,"vw":1.344386},{"c":1.3499,"h":1.35,"l":1.34,"n":131,"o":1.35,"t":"2026-10-20T17:15:00Z","v":20695,"vw":1.342662},{"c":1.345,"h":1.35,"l":1.34,"n":95,"o":1.3461,"t":"2026-10-20T17:20:00Z","v":12010,"vw":1.345836},{"c":1.34,"h":1.35,"l":1.34,"n":88,"o":1.35,"t":"2026-10-20T17:25:00Z","v":8932,"vw":1.345538},{"c":1.34,"h":1.35,"l":1.34,"n":78,"o":1.34,"t":"2026-10-20T17:30:00Z","v":10865,"vw":1.343075},{"c":1.34,"h":1.35,"l":1.34,"n":192,"o":1.35,"t":"2026-10-20T17:35:00Z","v":39606,"vw":1.345611},{"c":1.345,"h":1.35,"l":1.34,"n":146,"o":1.34,"t":"2026-10-20T17:40:00Z","v":18489,"vw":1.345149},{"c":1.34,"h":1.345,"l":1.34,"n":96,"o":1.3447,"t":"2026-10-20T17:45:00Z","v":11412,"vw":1.344208},{"c":1.35,"h":1.35,"l":1.34,"n":75,"o":1.345,"t":"2026-10-20T17:50:00Z","v":13031,"vw":1.346241},{"c":1.34,"h":1.3488,"l":1.34,"n":84,"o":1.34,"t":"2026-10-20T17:55:00Z","v":5039,"vw":1.341271},{"c":1.34,"h":1.345,"l":1.34,"n":102,"o":1.34,"t":"2026-10-20T18:00:00Z","v":6979,"vw":1.340597},{"c":1.34,"h":1.35,"l":1.34,"n":192,"o":1.34,"t":"2026-10-20T18:05:00Z","v":19551,"vw":1.342656},{"c":1.34,"h":1.35,"l":1.34,"n":143,"o":1.34,"t":"2026-10-20T18:10:00Z","v":11529,"vw":1.343951},{"c":1.34,"h":1.35,"l":1.34,"n":100,"o":1.34,"t":"2026-10-20T18:15:00Z","v":60642,"vw":1.348836},{"c":1.345,"h":1.35,"l":1.34,"n":133,"o":1.34,"t":"2026-10-20T18:20:00Z","v":14099,"vw":1.346495},{"c":1.34,"h":1.3499,"l":1.34,"n":100,"o":1.345,"t":"2026-10-20T18:25:00Z","v":11002,"vw":1.342431},{"c":1.34,"h":1.35,"l":1.34,"n":90,"o":1.34,"t":"2026-10-20T18:30:00Z","v":7834,"vw":1.341718},{"c":1.33,"h":1.34,"l":1.33,"n":330,"o":1.34,"t":"2026-10-20T18:35:00Z","v":40390,"vw":1.338036},{"c":1.33,"h":1.34,"l":1.33,"n":139,"o":1.335,"t":"2026-10-20T18:40:00Z","v":11204,"vw":1.331442},{"c":1.33,"h":1.34,"l":1.33,"n":102,"o":1.33,"t":"2026-10-20T18:45:00Z","v":13554,"vw":1.33569},{"c":1.335,"h":1.34,"l":1.33,"n":69,"o":1.335,"t":"2026-10-20T18:50:00Z","v":4745,"vw":1.335173},{"c":1.33,"h":1.34,"l":1.33,"n":212,"o":1.335,"t":"2026-10-20T18:55:00Z","v":15287,"vw":1.332558},{"c":1.345,"h":1.35,"l":1.33,"n":503,"o":1.34,"t":"2026-10-20T19:00:00Z","v":137062,"vw":1.340675},{"c":1.345,"h":1.35,"l":1.34,"n":267,"o":1.345,"t":"2026-10-20T19:05:00Z","v":28124,"vw":1.345093},{"c":1.345,"h":1.35,"l":1.34,"n":289,"o":1.3419,"t":"2026-10-20T19:10:00Z","v":28946,"vw":1.344105},{"c":1.33,"h":1.3488,"l":1.33,"n":358,"o":1.34,"t":"2026-10-20T19:15:00Z","v":76236,"vw":1.338594},{"c":1.325,"h":1.336,"l":1.32,"n":586,"o":1.33,"t":"2026-10-20T19:20:00Z","v":150827,"vw":1.329022},{"c":1.32,"h":1.33,"l":1.32,"n":332,"o":1.325,"t":"2026-10-20T19:25:00Z","v":83567,"vw":1.328721},{"c":1.33,"h":1.34,"l":1.32,"n":289,"o":1.33,"t":"2026-10-20T19:30:00Z","v":89065,"vw":1.332219},{"c":1.33,"h":1.34,"l":1.33,"n":135,"o":1.335,"t":"2026-10-20T19:35:00Z","v":15730,"vw":1.33279},{"c":1.33,"h":1.335,"l":1.33,"n":259,"o":1.33,"t":"2026-10-20T19:40:00Z","v":108133,"vw":1.330318},{"c":1.33,"h":1.335,"l":1.33,"n":237,"o":1.33,"t":"2026-10-20T19:45:00Z","v":48555,"vw":1.330532},{"c":1.32,"h":1.33,"l":1.32,"n":404,"o":1.33,"t":"2026-10-20T19:50:00Z","v":105546,"vw":1.326715},{"c":1.33,"h":1.33,"l":1.32,"n":1382,"o":1.32,"t":"2026-10-20T19:55:00Z","v":227164,"vw":1.324022},{"c":1.33,"h":1.33,"l":1.33,"n":15,"o":1.33,"t":"2026-10-20T20:00:00Z","v":331964,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":14,"o":1.32,"t":"2026-10-20T20:55:00Z","v":2144,"vw":1.320481},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T21:00:00Z","v":63745,"vw":1.33},{"c":1.3093,"h":1.3093,"l":1.3093,"n":1,"o":1.3093,"t":"2026-10-20T21:55:00Z","v":200,"vw":1.3093},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T23:45:00Z","v":303,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T11:00:00Z","v":637,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-21T11:15:00Z","v":1493,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-21T11:40:00Z","v":950,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T12:55:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T13:10:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-21T13:25:00Z","v":501,"vw":1.33},{"c":1.32,"h":1.34,"l":1.32,"n":476,"o":1.33,"t":"2026-10-21T13:30:00Z","v":124446,"vw":1.33046},{"c":1.335,"h":1.335,"l":1.32,"n":197,"o":1.33,"t":"2026-10-21T13:35:00Z","v":27923,"vw":1.329425},{"c":1.345,"h":1.345,"l":1.3326,"n":290,"o":1.335,"t":"2026-10-21T13:40:00Z","v":57416,"vw":1.340524},{"c":1.355,"h":1.365,"l":1.34,"n":731,"o":1.34,"t":"2026-10-21T13:45:00Z","v":287020,"vw":1.358647},{"c":1.34,"h":1.365,"l":1.34,"n":476,"o":1.359,"t":"2026-10-21T13:50:00Z","v":286643,"vw":1.357609},{"c":1.335,"h":1.345,"l":1.33,"n":117,"o":1.34,"t":"2026-10-21T13:55:00Z","v":47065,"vw":1.33986},{"c":1.32,"h":1.335,"l":1.32,"n":220,"o":1.33,"t":"2026-10-21T14:00:00Z","v":66312,"vw":1.327354},{"c":1.325,"h":1.33,"l":1.32,"n":205,"o":1.325,"t":"2026-10-21T14:05:00Z","v":59545,"vw":1.323554},{"c":1.3399,"h":1.3399,"l":1.32,"n":426,"o":1.325,"t":"2026-10-21T14:10:00Z","v":119659,"vw":1.329951},{"c":1.32,"h":1.335,"l":1.32,"n":263,"o":1.335,"t":"2026-10-21T14:15:00Z","v":50338,"vw":1.33013},{"c":1.325,"h":1.325,"l":1.32,"n":229,"o":1.32,"t":"2026-10-21T14:20:00Z","v":42450,"vw":1.324004},{"c":1.33,"h":1.33,"l":1.32,"n":192,"o":1.325,"t":"2026-10-21T14:25:00Z","v":39316,"vw":1.325749},{"c":1.335,"h":1.3388,"l":1.325,"n":290,"o":1.325,"t":"2026-10-21T14:30:00Z","v":64101,"vw":1.329345},{"c":1.335,"h":1.34,"l":1.33,"n":241,"o":1.335,"t":"2026-10-21T14:35:00Z","v":27963,"vw":1.333157},{"c":1.33,"h":1.34,"l":1.33,"n":301,"o":1.335,"t":"2026-10-21T14:40:00Z","v":24214,"vw":1.333969},{"c":1.34,"h":1.34,"l":1.33,"n":351,"o":1.335,"t":"2026-10-21T14:45:00Z","v":67552,"vw":1.331573},{"c":1.3333,"h":1.34,"l":1.33,"n":264,"o":1.33,"t":"2026-10-21T14:50:00Z","v":35538,"vw":1.33201},{"c":1.335,"h":1.3399,"l":1.33,"n":262,"o":1.33,"t":"2026-10-21T14:55:00Z","v":51733,"vw":1.33401},{"c":1.325,"h":1.335,"l":1.325,"n":468,"o":1.33,"t":"2026-10-21T15:00:00Z","v":81877,"vw":1.329512},{"c":1.325,"h":1.325,"l":1.325,"n":76,"o":1.325,"t":"2026-10-21T15:05:00Z","v":8317,"vw":1.325},{"c":1.325,"h":1.33,"l":1.32,"n":137,"o":1.325,"t":"2026-10-21T15:10:00Z","v":19564,"vw":1.32478},{"c":1.32,"h":1.325,"l":1.32,"n":66,"o":1.325,"t":"2026-10-21T15:15:00Z","v":5742,"vw":1.324004},{"c":1.35,"h":1.35,"l":1.32,"n":301,"o":1.32,"t":"2026-10-21T15:20:00Z","v":351359,"vw":1.338265},{"c":1.355,"h":1.36,"l":1.345,"n":146,"o":1.345,"t":"2026-10-21T15:25:00Z","v":222826,"vw":1.349404},{"c":1.345,"h":1.3566,"l":1.34,"n":356,"o":1.355,"t":"2026-10-21T15:30:00Z","v":185220,"vw":1.349777},{"c":1.3499,"h":1.35,"l":1.34,"n":67,"o":1.35,"t":"2026-10-21T15:35:00Z","v":21851,"vw":1.345554},{"c":1.3499,"h":1.3499,"l":1.34,"n":73,"o":1.345,"t":"2026-10-21T15:40:00Z","v":36562,"vw":1.347374},{"c":1.345,"h":1.35,"l":1.34,"n":144,"o":1.35,"t":"2026-10-21T15:45:00Z","v":11497,"vw":1.344219},{"c":1.34,"h":1.35,"l":1.34,"n":117,"o":1.35,"t":"2026-10-21T15:50:00Z","v":9549,"vw":1.344564},{"c":1.345,"h":1.35,"l":1.34,"n":143,"o":1.3494,"t":"2026-10-21T15:55:00Z","v":7085,"vw":1.343597},{"c":1.35,"h":1.35,"l":1.34,"n":151,"o":1.345,"t":"2026-10-21T16:00:00Z","v":5622,"vw":1.343455},{"c":1.35,"h":1.35,"l":1.34,"n":173,"o":1.35,"t":"2026-10-21T16:05:00Z","v":18626,"vw":1.346123},{"c":1.335,"h":1.35,"l":1.335,"n":337,"o":1.3444,"t":"2026-10-21T16:10:00Z","v":61673,"vw":1.339779},{"c":1.335,"h":1.35,"l":1.33,"n":156,"o":1.3382,"t":"2026-10-21T16:15:00Z","v":96771,"vw":1.335809},{"c":1.3395,"h":1.34,"l":1.335,"n":67,"o":1.335,"t":"2026-10-21T16:20:00Z","v":5376,"vw":1.337021},{"c":1.34,"h":1.34,"l":1.335,"n":104,"o":1.335,"t":"2026-10-21T16:25:00Z","v":7259,"vw":1.33652},{"c":1.35,"h":1.35,"l":1.335,"n":168,"o":1.335,"t":"2026-10-21T16:30:00Z","v":37332,"vw":1.340416},{"c":1.35,"h":1.35,"l":1.3401,"n":100,"o":1.345,"t":"2026-10-21T16:35:00Z","v":14228,"vw":1.345995},{"c":1.335,"h":1.35,"l":1.335,"n":190,"o":1.35,"t":"2026-10-21T16:40:00Z","v":65854,"vw":1.340556},{"c":1.34,"h":1.34,"l":1.335,"n":73,"o":1.335,"t":"2026-10-21T16:45:00Z","v":5092,"vw":1.335461},{"c":1.34,"h":1.34,"l":1.335,"n":129,"o":1.34,"t":"2026-10-21T16:50:00Z","v":26719,"vw":1.33814},{"c":1.34,"h":1.34,"l":1.33,"n":141,"o":1.34,"t":"2026-10-21T16:55:00Z","v":39000,"vw":1.33482},{"c":1.335,"h":1.34,"l":1.33,"n":107,"o":1.34,"t":"2026-10-21T17:00:00Z","v":9523,"vw":1.336085},{"c":1.3355,"h":1.34,"l":1.33,"n":101,"o":1.335,"t":"2026-10-21T17:05:00Z","v":12343,"vw":1.337308},{"c":1.3313,"h":1.34,"l":1.33,"n":273,"o":1.34,"t":"2026-10-21T17:10:00Z","v":45660,"vw":1.335045},{"c":1.335,"h":1.338,"l":1.33,"n":289,"o":1.33,"t":"2026-10-21T17:15:00Z","v":23854,"vw":1.332682},{"c":1.325,"h":1.335,"l":1.32,"n":268,"o":1.33,"t":"2026-10-21T17:20:00Z","v":97607,"vw":1.329066},{"c":1.325,"h":1.33,"l":1.32,"n":134,"o":1.325,"t":"2026-10-21T17:25:00Z","v":16621,"vw":1.323338},{"c":1.325,"h":1.33,"l":1.32,"n":132,"o":1.325,"t":"2026-10-21T17:30:00Z","v":18123,"vw":1.322822},{"c":1.325,"h":1.33,"l":1.325,"n":90,"o":1.33,"t":"2026-10-21T17:35:00Z","v":7844,"vw":1.326646},{"c":1.33,"h":1.335,"l":1.325,"n":270,"o":1.325,"t":"2026-10-21T17:40:00Z","v":63431,"vw":1.330326},{"c":1.33,"h":1.3379,"l":1.33,"n":127,"o":1.33,"t":"2026-10-21T17:45:00Z","v":47702,"vw":1.332211},{"c":1.335,"h":1.335,"l":1.33,"n":66,"o":1.335,"t":"2026-10-21T17:50:00Z","v":3806,"vw":1.332226},{"c":1.3299,"h":1.335,"l":1.32,"n":132,"o":1.335,"t":"2026-10-21T17:55:00Z","v":51562,"vw":1.328216},{"c":1.325,"h":1.33,"l":1.3201,"n":246,"o":1.325,"t":"2026-10-21T18:00:00Z","v":128375,"vw":1.327079},{"c":1.33,"h":1.33,"l":1.325,"n":48,"o":1.325,"t":"2026-10-21T18:05:00Z","v":2499,"vw":1.329205},{"c":1.3234,"h":1.33,"l":1.32,"n":55,"o":1.33,"t":"2026-10-21T18:10:00Z","v":4212,"vw":1.324465},{"c":1.32,"h":1.33,"l":1.32,"n":67,"o":1.32,"t":"2026-10-21T18:15:00Z","v":4544,"vw":1.323995},{"c":1.325,"h":1.33,"l":1.32,"n":165,"o":1.325,"t":"2026-10-21T18:20:00Z","v":17557,"vw":1.327047},{"c":1.32,"h":1.33,"l":1.32,"n":101,"o":1.32,"t":"2026-10-21T18:25:00Z","v":10946,"vw":1.325309},{"c":1.32,"h":1.33,"l":1.32,"n":159,"o":1.32,"t":"2026-10-21T18:30:00Z","v":5745,"vw":1.323743},{"c":1.3213,"h":1.33,"l":1.32,"n":273,"o":1.32,"t":"2026-10-21T18:35:00Z","v":37410,"vw":1.328137},{"c":1.32,"h":1.3299,"l":1.32,"n":194,"o":1.32,"t":"2026-10-21T18:40:00Z","v":45824,"vw":1.321751},{"c":1.315,"h":1.33,"l":1.315,"n":362,"o":1.325,"t":"2026-10-21T18:45:00Z","v":121366,"vw":1.320395},{"c":1.325,"h":1.33,"l":1.31,"n":265,"o":1.315,"t":"2026-10-21T18:50:00Z","v":59216,"vw":1.320641},{"c":1.325,"h":1.325,"l":1.32,"n":90,"o":1.3249,"t":"2026-10-21T18:55:00Z","v":6190,"vw":1.323922},{"c":1.3102,"h":1.33,"l":1.31,"n":241,"o":1.3226,"t":"2026-10-21T19:00:00Z","v":53519,"vw":1.319036},{"c":1.31,"h":1.32,"l":1.31,"n":67,"o":1.32,"t":"2026-10-21T19:05:00Z","v":69196,"vw":1.314761},{"c":1.31,"h":1.32,"l":1.31,"n":96,"o":1.31,"t":"2026-10-21T19:10:00Z","v":8152,"vw":1.314064},{"c":1.315,"h":1.32,"l":1.31,"n":115,"o":1.315,"t":"2026-10-21T19:15:00Z","v":35925,"vw":1.31835},{"c":1.31,"h":1.32,"l":1.31,"n":100,"o":1.315,"t":"2026-10-21T19:20:00Z","v":13666,"vw":1.317224},{"c":1.33,"h":1.33,"l":1.315,"n":189,"o":1.315,"t":"2026-10-21T19:25:00Z","v":47952,"vw":1.319208},{"c":1.32,"h":1.33,"l":1.32,"n":59,"o":1.325,"t":"2026-10-21T19:30:00Z","v":9704,"vw":1.325758},{"c":1.325,"h":1.33,"l":1.325,"n":130,"o":1.325,"t":"2026-10-21T19:35:00Z","v":14872,"vw":1.325286},{"c":1.32,"h":1.33,"l":1.32,"n":260,"o":1.325,"t":"2026-10-21T19:40:00Z","v":23766,"vw":1.32423},{"c":1.325,"h":1.33,"l":1.32,"n":490,"o":1.3201,"t":"2026-10-21T19:45:00Z","v":40937,"vw":1.323757},{"c":1.3201,"h":1.33,"l":1.32,"n":720,"o":1.33,"t":"2026-10-21T19:50:00Z","v":145413,"vw":1.324641},{"c":1.325,"h":1.33,"l":1.32,"n":855,"o":1.325,"t":"2026-10-21T19:55:00Z","v":216557,"vw":1.323292},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-21T20:00:00Z","v":362720,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-21T20:20:00Z","v":100,"vw":1.33},{"c":1.3401,"h":1.3446,"l":1.34,"n":5,"o":1.3446,"t":"2026-10-21T22:15:00Z","v":13418,"vw":1.342676},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-21T23:00:00Z","v":130,"vw":1.3161},{"c":1.3201,"h":1.329,"l":1.305,"n":126,"o":1.32,"t":"2026-10-22T13:30:00Z","v":66165,"vw":1.314795},{"c":1.3201,"h":1.33,"l":1.32,"n":55,"o":1.325,"t":"2026-10-22T13:35:00Z","v":28523,"vw":1.324136},{"c":1.3188,"h":1.33,"l":1.315,"n":95,"o":1.3201,"t":"2026-10-22T13:40:00Z","v":89678,"vw":1.321077},{"c":1.315,"h":1.315,"l":1.31,"n":33,"o":1.315,"t":"2026-10-22T13:45:00Z","v":31969,"vw":1.314911},{"c":1.315,"h":1.315,"l":1.31,"n":41,"o":1.315,"t":"2026-10-22T13:50:00Z","v":4901,"vw":1.31412},{"c":1.315,"h":1.32,"l":1.31,"n":132,"o":1.31,"t":"2026-10-22T13:55:00Z","v":79945,"vw":1.315636},{"c":1.315,"h":1.33,"l":1.3142,"n":146,"o":1.315,"t":"2026-10-22T14:00:00Z","v":83097,"vw":1.319182},{"c":1.315,"h":1.32,"l":1.31,"n":28,"o":1.32,"t":"2026-10-22T14:05:00Z","v":7299,"vw":1.318967},{"c":1.305,"h":1.31,"l":1.3,"n":100,"o":1.31,"t":"2026-10-22T14:10:00Z","v":109725,"vw":1.309875},{"c":1.295,"h":1.3,"l":1.29,"n":99,"o":1.3,"t":"2026-10-22T14:15:00Z","v":74374,"vw":1.299523},{"c":1.29,"h":1.2974,"l":1.285,"n":276,"o":1.295,"t":"2026-10-22T14:20:00Z","v":148598,"vw":1.290153},{"c":1.2974,"h":1.3,"l":1.29,"n":122,"o":1.295,"t":"2026-10-22T14:25:00Z","v":16455,"vw":1.291689},{"c":1.28,"h":1.2995,"l":1.28,"n":191,"o":1.29,"t":"2026-10-22T14:30:00Z","v":54213,"vw":1.292034},{"c":1.295,"h":1.295,"l":1.28,"n":183,"o":1.285,"t":"2026-10-22T14:35:00Z","v":96050,"vw":1.288594},{"c":1.295,"h":1.3,"l":1.2923,"n":74,"o":1.295,"t":"2026-10-22T14:40:00Z","v":80761,"vw":1.294989},{"c":1.2912,"h":1.295,"l":1.29,"n":82,"o":1.295,"t":"2026-10-22T14:45:00Z","v":8470,"vw":1.292834},{"c":1.2914,"h":1.295,"l":1.29,"n":153,"o":1.2901,"t":"2026-10-22T14:50:00Z","v":22299,"vw":1.292269},{"c":1.295,"h":1.3,"l":1.29,"n":186,"o":1.2913,"t":"2026-10-22T14:55:00Z","v":54540,"vw":1.293081},{"c":1.2912,"h":1.295,"l":1.29,"n":154,"o":1.295,"t":"2026-10-22T15:00:00Z","v":21099,"vw":1.291171},{"c":1.2912,"h":1.3,"l":1.28,"n":491,"o":1.29,"t":"2026-10-22T15:05:00Z","v":240869,"vw":1.290545},{"c":1.29,"h":1.3,"l":1.29,"n":544,"o":1.2913,"t":"2026-10-22T15:10:00Z","v":189768,"vw":1.29087},{"c":1.28,"h":1.3,"l":1.28,"n":568,"o":1.2913,"t":"2026-10-22T15:15:00Z","v":199960,"vw":1.2906},{"c":1.29,"h":1.29,"l":1.28,"n":288,"o":1.28,"t":"2026-10-22T15:20:00Z","v":45469,"vw":1.281008},{"c":1.28,"h":1.29,"l":1.28,"n":347,"o":1.285,"t":"2026-10-22T15:25:00Z","v":48458,"vw":1.281594},{"c":1.29,"h":1.3,"l":1.28,"n":670,"o":1.28,"t":"2026-10-22T15:30:00Z","v":224130,"vw":1.289285},{"c":1.28,"h":1.3,"l":1.28,"n":521,"o":1.29,"t":"2026-10-22T15:35:00Z","v":98792,"vw":1.289602},{"c":1.28,"h":1.29,"l":1.28,"n":205,"o":1.28,"t":"2026-10-22T15:40:00Z","v":28668,"vw":1.281175},{"c":1.2801,"h":1.29,"l":1.27,"n":820,"o":1.28,"t":"2026-10-22T15:45:00Z","v":308902,"vw":1.279648},{"c":1.2812,"h":1.29,"l":1.28,"n":400,"o":1.28,"t":"2026-10-22T15:50:00Z","v":71386,"vw":1.280696},{"c":1.28,"h":1.29,"l":1.28,"n":429,"o":1.28,"t":"2026-10-22T15:55:00Z","v":70359,"vw":1.281951},{"c":1.275,"h":1.29,"l":1.27,"n":424,"o":1.2839,"t":"2026-10-22T16:00:00Z","v":88091,"vw":1.280279},{"c":1.2739,"h":1.28,"l":1.27,"n":264,"o":1.28,"t":"2026-10-22T16:05:00Z","v":28027,"vw":1.272001},{"c":1.27,"h":1.28,"l":1.27,"n":234,"o":1.28,"t":"2026-10-22T16:10:00Z","v":27726,"vw":1.273045},{"c":1.273,"h":1.275,"l":1.27,"n":214,"o":1.275,"t":"2026-10-22T16:15:00Z","v":41875,"vw":1.27097},{"c":1.2701,"h":1.28,"l":1.27,"n":368,"o":1.27,"t":"2026-10-22T16:20:00Z","v":98922,"vw":1.273713},{"c":1.2727,"h":1.28,"l":1.27,"n":215,"o":1.27,"t":"2026-10-22T16:25:00Z","v":29731,"vw":1.273488},{"c":1.26,"h":1.28,"l":1.26,"n":344,"o":1.27,"t":"2026-10-22T16:30:00Z","v":102848,"vw":1.269131},{"c":1.26,"h":1.27,"l":1.26,"n":205,"o":1.265,"t":"2026-10-22T16:35:00Z","v":48431,"vw":1.265445},{"c":1.25,"h":1.265,"l":1.25,"n":177,"o":1.26,"t":"2026-10-22T16:40:00Z","v":71897,"vw":1.255469},{"c":1.26,"h":1.275,"l":1.25,"n":528,"o":1.255,"t":"2026-10-22T16:45:00Z","v":315394,"vw":1.263813},{"c":1.265,"h":1.27,"l":1.26,"n":165,"o":1.265,"t":"2026-10-22T16:50:00Z","v":51139,"vw":1.264577},{"c":1.265,"h":1.27,"l":1.26,"n":131,"o":1.265,"t":"2026-10-22T16:55:00Z","v":18070,"vw":1.264499},{"c":1.25,"h":1.265,"l":1.25,"n":152,"o":1.2601,"t":"2026-10-22T17:00:00Z","v":52725,"vw":1.258842},{"c":1.25,"h":1.2588,"l":1.25,"n":141,"o":1.25,"t":"2026-10-22T17:05:00Z","v":8989,"vw":1.253385},{"c":1.26,"h":1.265,"l":1.25,"n":155,"o":1.25,"t":"2026-10-22T17:10:00Z","v":45892,"vw":1.259755},{"c":1.2622,"h":1.265,"l":1.26,"n":116,"o":1.26,"t":"2026-10-22T17:15:00Z","v":14620,"vw":1.261221},{"c":1.26,"h":1.265,"l":1.26,"n":227,"o":1.26,"t":"2026-10-22T17:20:00Z","v":27826,"vw":1.261256},{"c":1.255,"h":1.265,"l":1.25,"n":189,"o":1.26,"t":"2026-10-22T17:25:00Z","v":52466,"vw":1.259124},{"c":1.26,"h":1.26,"l":1.25,"n":68,"o":1.255,"t":"2026-10-22T17:30:00Z","v":14770,"vw":1.252955},{"c":1.2599,"h":1.26,"l":1.25,"n":135,"o":1.255,"t":"2026-10-22T17:35:00Z","v":59426,"vw":1.259024},{"c":1.255,"h":1.26,"l":1.25,"n":132,"o":1.26,"t":"2026-10-22T17:40:00Z","v":64531,"vw":1.258219},{"c":1.25,"h":1.2573,"l":1.25,"n":64,"o":1.255,"t":"2026-10-22T17:45:00Z","v":4673,"vw":1.253259},{"c":1.245,"h":1.26,"l":1.24,"n":284,"o":1.255,"t":"2026-10-22T17:50:00Z","v":267051,"vw":1.250179},{"c":1.245,"h":1.25,"l":1.24,"n":97,"o":1.24,"t":"2026-10-22T17:55:00Z","v":37737,"vw":1.244661},{"c":1.245,"h":1.245,"l":1.24,"n":100,"o":1.24,"t":"2026-10-22T18:00:00Z","v":10695,"vw":1.243589},{"c":1.2432,"h":1.255,"l":1.24,"n":656,"o":1.24,"t":"2026-10-22T18:05:00Z","v":409081,"vw":1.245989},{"c":1.255,"h":1.255,"l":1.24,"n":582,"o":1.2431,"t":"2026-10-22T18:10:00Z","v":271450,"vw":1.247991},{"c":1.245,"h":1.26,"l":1.24,"n":295,"o":1.255,"t":"2026-10-22T18:15:00Z","v":138600,"vw":1.248212},{"c":1.245,"h":1.25,"l":1.24,"n":180,"o":1.245,"t":"2026-10-22T18:20:00Z","v":42551,"vw":1.24526},{"c":1.24,"h":1.245,"l":1.24,"n":298,"o":1.245,"t":"2026-10-22T18:25:00Z","v":36650,"vw":1.241556},{"c":1.24,"h":1.2495,"l":1.24,"n":343,"o":1.24,"t":"2026-10-22T18:30:00Z","v":34743,"vw":1.241871},{"c":1.235,"h":1.2495,"l":1.235,"n":416,"o":1.245,"t":"2026-10-22T18:35:00Z","v":135530,"vw":1.239635},{"c":1.23,"h":1.24,"l":1.23,"n":319,"o":1.235,"t":"2026-10-22T18:40:00Z","v":76432,"vw":1.234705},{"c":1.22,"h":1.2395,"l":1.22,"n":618,"o":1.23,"t":"2026-10-22T18:45:00Z","v":241741,"vw":1.226639},{"c":1.225,"h":1.23,"l":1.22,"n":240,"o":1.22,"t":"2026-10-22T18:50:00Z","v":61054,"vw":1.223547},{"c":1.22,"h":1.24,"l":1.22,"n":560,"o":1.22,"t":"2026-10-22T18:55:00Z","v":299003,"vw":1.226089},{"c":1.22,"h":1.23,"l":1.22,"n":159,"o":1.22,"t":"2026-10-22T19:00:00Z","v":24874,"vw":1.225384},{"c":1.23,"h":1.24,"l":1.22,"n":292,"o":1.22,"t":"2026-10-22T19:05:00Z","v":125494,"vw":1.22936},{"c":1.23,"h":1.24,"l":1.23,"n":212,"o":1.2395,"t":"2026-10-22T19:10:00Z","v":34280,"vw":1.232164},{"c":1.23,"h":1.235,"l":1.23,"n":474,"o":1.23,"t":"2026-10-22T19:15:00Z","v":87220,"vw":1.230922},{"c":1.235,"h":1.24,"l":1.23,"n":377,"o":1.23,"t":"2026-10-22T19:20:00Z","v":30232,"vw":1.234061},{"c":1.23,"h":1.235,"l":1.23,"n":409,"o":1.235,"t":"2026-10-22T19:25:00Z","v":45558,"vw":1.230877},{"c":1.235,"h":1.24,"l":1.23,"n":391,"o":1.235,"t":"2026-10-22T19:30:00Z","v":76993,"vw":1.234492},{"c":1.226,"h":1.24,"l":1.22,"n":519,"o":1.23,"t":"2026-10-22T19:35:00Z","v":259423,"vw":1.230334},{"c":1.225,"h":1.2299,"l":1.22,"n":152,"o":1.22,"t":"2026-10-22T19:40:00Z","v":38471,"vw":1.226787},{"c":1.235,"h":1.24,"l":1.22,"n":504,"o":1.22,"t":"2026-10-22T19:45:00Z","v":338701,"vw":1.230216},{"c":1.225,"h":1.24,"l":1.22,"n":375,"o":1.24,"t":"2026-10-22T19:50:00Z","v":122940,"vw":1.227227},{"c":1.25,"h":1.25,"l":1.22,"n":1624,"o":1.225,"t":"2026-10-22T19:55:00Z","v":828452,"vw":1.232277},{"c":1.25,"h":1.25,"l":1.25,"n":13,"o":1.25,"t":"2026-10-22T20:00:00Z","v":331620,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T21:30:00Z","v":3000,"vw":1.25},{"c":1.255,"h":1.255,"l":1.255,"n":3,"o":1.255,"t":"2026-10-22T23:30:00Z","v":250,"vw":1.255},{"c":1.27,"h":1.27,"l":1.27,"n":1,"o":1.27,"t":"2026-10-22T23:40:00Z","v":110,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-23T08:25:00Z","v":422,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-23T09:30:00Z","v":2000,"vw":1.27},{"c":1.3297,"h":1.3297,"l":1.3297,"n":2,"o":1.3297,"t":"2026-10-23T11:10:00Z","v":747,"vw":1.3297},{"c":1.225,"h":1.25,"l":1.22,"n":303,"o":1.23,"t":"2026-10-23T13:30:00Z","v":120845,"vw":1.229798},{"c":1.22,"h":1.23,"l":1.21,"n":392,"o":1.225,"t":"2026-10-23T13:35:00Z","v":234156,"vw":1.220964},{"c":1.2027,"h":1.22,"l":1.2,"n":249,"o":1.21,"t":"2026-10-23T13:40:00Z","v":88895,"vw":1.20654},{"c":1.18,"h":1.21,"l":1.18,"n":552,"o":1.201,"t":"2026-10-23T13:45:00Z","v":316942,"vw":1.196129},{"c":1.18,"h":1.19,"l":1.18,"n":105,"o":1.18,"t":"2026-10-23T13:50:00Z","v":76314,"vw":1.184296},{"c":1.185,"h":1.19,"l":1.17,"n":394,"o":1.185,"t":"2026-10-23T13:55:00Z","v":179191,"vw":1.180007},{"c":1.185,"h":1.19,"l":1.1701,"n":846,"o":1.18,"t":"2026-10-23T14:00:00Z","v":562083,"vw":1.181333},{"c":1.195,"h":1.195,"l":1.175,"n":369,"o":1.18,"t":"2026-10-23T14:05:00Z","v":177229,"vw":1.182231},{"c":1.1899,"h":1.1995,"l":1.18,"n":151,"o":1.1995,"t":"2026-10-23T14:10:00Z","v":64829,"vw":1.187552},{"c":1.175,"h":1.1895,"l":1.1719,"n":176,"o":1.185,"t":"2026-10-23T14:15:00Z","v":39413,"vw":1.179913},{"c":1.18,"h":1.18,"l":1.17,"n":135,"o":1.175,"t":"2026-10-23T14:20:00Z","v":150656,"vw":1.175936},{"c":1.17,"h":1.19,"l":1.17,"n":227,"o":1.18,"t":"2026-10-23T14:25:00Z","v":95126,"vw":1.179755},{"c":1.17,"h":1.19,"l":1.17,"n":627,"o":1.17,"t":"2026-10-23T14:30:00Z","v":1980820,"vw":1.174397},{"c":1.1799,"h":1.1799,"l":1.16,"n":605,"o":1.1797,"t":"2026-10-23T14:35:00Z","v":359604,"vw":1.166433},{"c":1.1795,"h":1.18,"l":1.1744,"n":74,"o":1.175,"t":"2026-10-23T14:40:00Z","v":17460,"vw":1.178414},{"c":1.18,"h":1.185,"l":1.17,"n":527,"o":1.18,"t":"2026-10-23T14:45:00Z","v":318821,"vw":1.17908},{"c":1.185,"h":1.19,"l":1.1788,"n":434,"o":1.18,"t":"2026-10-23T14:50:00Z","v":308546,"vw":1.180892},{"c":1.185,"h":1.19,"l":1.18,"n":60,"o":1.185,"t":"2026-10-23T14:55:00Z","v":10254,"vw":1.188256},{"c":1.19,"h":1.19,"l":1.18,"n":103,"o":1.185,"t":"2026-10-23T15:00:00Z","v":27335,"vw":1.182503},{"c":1.185,"h":1.187,"l":1.18,"n":76,"o":1.1845,"t":"2026-10-23T15:05:00Z","v":15375,"vw":1.183325},{"c":1.195,"h":1.2,"l":1.18,"n":338,"o":1.18,"t":"2026-10-23T15:10:00Z","v":166169,"vw":1.188988},{"c":1.1999,"h":1.2,"l":1.19,"n":69,"o":1.1999,"t":"2026-10-23T15:15:00Z","v":20252,"vw":1.19732},{"c":1.2,"h":1.2,"l":1.195,"n":131,"o":1.2,"t":"2026-10-23T15:20:00Z","v":76082,"vw":1.198122},{"c":1.195,"h":1.2,"l":1.19,"n":91,"o":1.195,"t":"2026-10-23T15:25:00Z","v":32085,"vw":1.198518},{"c":1.19,"h":1.1999,"l":1.19,"n":83,"o":1.195,"t":"2026-10-23T15:30:00Z","v":15014,"vw":1.195174},{"c":1.19,"h":1.2,"l":1.19,"n":75,"o":1.195,"t":"2026-10-23T15:35:00Z","v":6676,"vw":1.193739},{"c":1.19,"h":1.1999,"l":1.19,"n":80,"o":1.195,"t":"2026-10-23T15:40:00Z","v":7168,"vw":1.19411},{"c":1.2,"h":1.2,"l":1.19,"n":83,"o":1.19,"t":"2026-10-23T15:45:00Z","v":19537,"vw":1.195},{"c":1.205,"h":1.205,"l":1.2,"n":101,"o":1.2,"t":"2026-10-23T15:50:00Z","v":38761,"vw":1.200277},{"c":1.205,"h":1.22,"l":1.2,"n":291,"o":1.21,"t":"2026-10-23T15:55:00Z","v":165768,"vw":1.210538},{"c":1.21,"h":1.21,"l":1.2,"n":66,"o":1.205,"t":"2026-10-23T16:00:00Z","v":16524,"vw":1.20691},{"c":1.205,"h":1.21,"l":1.2,"n":76,"o":1.21,"t":"2026-10-23T16:05:00Z","v":31026,"vw":1.203833},{"c":1.205,"h":1.2095,"l":1.2,"n":125,"o":1.2002,"t":"2026-10-23T16:10:00Z","v":10281,"vw":1.201152},{"c":1.205,"h":1.21,"l":1.2,"n":270,"o":1.205,"t":"2026-10-23T16:15:00Z","v":99031,"vw":1.208707},{"c":1.21,"h":1.2195,"l":1.205,"n":337,"o":1.205,"t":"2026-10-23T16:20:00Z","v":62183,"vw":1.211155},{"c":1.215,"h":1.22,"l":1.21,"n":237,"o":1.21,"t":"2026-10-23T16:25:00Z","v":18982,"vw":1.21564},{"c":1.21,"h":1.2198,"l":1.21,"n":200,"o":1.215,"t":"2026-10-23T16:30:00Z","v":14606,"vw":1.213314},{"c":1.225,"h":1.23,"l":1.21,"n":189,"o":1.21,"t":"2026-10-23T16:35:00Z","v":71681,"vw":1.22412},{"c":1.225,"h":1.225,"l":1.22,"n":79,"o":1.225,"t":"2026-10-23T16:40:00Z","v":4628,"vw":1.22446}],"history":[{"c":2.8,"h":2.9,"l":2.78,"n":7417,"o":2.82,"t":"2024-10-21T04:00:00Z","v":1567712,"vw":2.820594},{"c":2.8,"h":2.83,"l":2.68,"n":6379,"o":2.76,"t":"2024-10-22T04:00:00Z","v":1117123,"vw":2.77258},{"c":2.77,"h":2.845,"l":2.7,"n":11495,"o":2.8,"t":"2024-10-23T04:00:00Z","v":3304784,"vw":2.743935},{"c":2.54,"h":2.78,"l":2.535,"n":9699,"o":2.77,"t":"2024-10-24T04:00:00Z","v":2052976,"vw":2.590305},{"c":2.44,"h":2.58,"l":2.44,"n":11291,"o":2.56,"t":"2024-10-25T04:00:00Z","v":2089805,"vw":2.494492},{"c":2.68,"h":2.75,"l":2.45,"n":16017,"o":2.48,"t":"2024-10-28T04:00:00Z","v":3090455,"vw":2.663824},{"c":2.8,"h":3.01,"l":2.665,"n":17699,"o":2.68,"t":"2024-10-29T04:00:00Z","v":3285326,"vw":2.857481},{"c":2.64,"h":3.01,"l":2.64,"n":10286,"o":2.74,"t":"2024-10-30T04:00:00Z","v":2056364,"vw":2.841744},{"c":2.555,"h":2.73,"l":2.54,"n":11901,"o":2.64,"t":"2024-10-31T04:00:00Z","v":2208056,"vw":2.629529},{"c":2.72,"h":2.83,"l":2.57,"n":12687,"o":2.57,"t":"2024-11-01T04:00:00Z","v":2534770,"vw":2.722694},{"c":3,"h":3.025,"l":2.655,"n":17108,"o":2.73,"t":"2024-11-04T05:00:00Z","v":3164982,"vw":2.947327},{"c":2.99,"h":3.04,"l":2.88,"n":14377,"o":2.96,"t":"2024-11-05T05:00:00Z","v":2599203,"vw":2.958458},{"c":3.22,"h":3.29,"l":2.99,"n":20189,"o":3.05,"t":"2024-11-06T05:00:00Z","v":4037055,"vw":3.192582},{"c":3.19,"h":3.3599,"l":3.165,"n":12562,"o":3.26,"t":"2024-11-07T05:00:00Z","v":2516076,"vw":3.244743},{"c":3.08,"h":3.26,"l":2.95,"n":15679,"o":3.24,"t":"2024-11-08T05:00:00Z","v":2839424,"vw":3.058981},{"c":3.09,"h":3.1694,"l":2.985,"n":16300,"o":3.05,"t":"2024-11-11T05:00:00Z","v":2902633,"vw":3.072768},{"c":2.84,"h":3.05,"l":2.825,"n":14199,"o":3.01,"t":"2024-11-12T05:00:00Z","v":2275192,"vw":2.898181},{"c":2.72,"h":2.945,"l":2.71,"n":12989,"o":2.86,"t":"2024-11-13T05:00:00Z","v":1811234,"vw":2.805805},{"c":2.46,"h":2.7527,"l":2.46,"n":11995,"o":2.72,"t":"2024-11-14T05:00:00Z","v":2623078,"vw":2.556289},{"c":2.27,"h":2.52,"l":2.26,"n":15157,"o":2.52,"t":"2024-11-15T05:00:00Z","v":3090906,"vw":2.309145},{"c":2.15,"h":2.32,"l":2.14,"n":12101,"o":2.3,"t":"2024-11-18T05:00:00Z","v":2923720,"vw":2.182558},{"c":2.12,"h":2.14,"l":2.04,"n":12970,"o":2.13,"t":"2024-11-19T05:00:00Z","v":2813964,"vw":2.096541},{"c":2.05,"h":2.14,"l":1.99,"n":11378,"o":2.11,"t":"2024-11-20T05:00:00Z","v":2447396,"vw":2.03974},{"c":2.11,"h":2.14,"l":2.005,"n":8674,"o":2.06,"t":"2024-11-21T05:00:00Z","v":1895548,"vw":2.08005},{"c":2.21,"h":2.23,"l":2.09,"n":7882,"o":2.12,"t":"2024-11-22T05:00:00Z","v":1456823,"vw":2.18019},{"c":2.28,"h":2.355,"l":2.23,"n":12750,"o":2.26,"t":"2024-11-25T05:00:00Z","v":3960299,"vw":2.285574},{"c":2.52,"h":2.77,"l":2.44,"n":18466,"o":2.51,"t":"2024-11-26T05:00:00Z","v":5295165,"vw":2.593364},{"c":2.5,"h":2.6191,"l":2.48,"n":11383,"o":2.53,"t":"2024-11-27T05:00:00Z","v":2259650,"vw":2.530663},{"c":2.48,"h":2.535,"l":2.45,"n":7135,"o":2.5,"t":"2024-11-29T05:00:00Z","v":1529081,"vw":2.497727},{"c":2.55,"h":2.5891,"l":2.475,"n":10315,"o":2.48,"t":"2024-12-02T05:00:00Z","v":2128099,"vw":2.533947},{"c":2.315,"h":2.52,"l":2.29,"n":8976,"o":2.52,"t":"2024-12-03T05:00:00Z","v":2282314,"vw":2.380251},{"c":2.255,"h":2.37,"l":2.25,"n":7250,"o":2.33,"t":"2024-12-04T05:00:00Z","v":1564891,"vw":2.299315},{"c":2.14,"h":2.22,"l":2.1,"n":9957,"o":2.18,"t":"2024-12-05T05:00:00Z","v":1874177,"vw":2.151047},{"c":2.19,"h":2.29,"l":2.13,"n":11988,"o":2.16,"t":"2024-12-06T05:00:00Z","v":2646724,"vw":2.208622},{"c":2.27,"h":2.35,"l":2.16,"n":12306,"o":2.21,"t":"2024-12-09T05:00:00Z","v":2685010,"vw":2.268522},{"c":2.19,"h":2.31,"l":2.175,"n":8008,"o":2.25,"t":"2024-12-10T05:00:00Z","v":1885720,"vw":2.23449},{"c":2.14,"h":2.195,"l":2.08,"n":9692,"o":2.17,"t":"2024-12-11T05:00:00Z","v":2252134,"vw":2.135596},{"c":2.02,"h":2.13,"l":2,"n":8587,"o":2.13,"t":"2024-12-12T05:00:00Z","v":2735332,"vw":2.042409},{"c":1.89,"h":2.03,"l":1.83,"n":12149,"o":2.03,"t":"2024-12-13T05:00:00Z","v":3524745,"vw":1.896552},{"c":2.06,"h":2.09,"l":1.915,"n":12178,"o":1.96,"t":"2024-12-16T05:00:00Z","v":3085206,"vw":2.017207},{"c":2.07,"h":2.08,"l":1.99,"n":11266,"o":2.03,"t":"2024-12-17T05:00:00Z","v":2209724,"vw":2.023356},{"c":1.905,"h":2.12,"l":1.86,"n":11138,"o":2.1,"t":"2024-12-18T05:00:00Z","v":2763420,"vw":1.983071},{"c":1.84,"h":1.92,"l":1.7801,"n":11187,"o":1.92,"t":"2024-12-19T05:00:00Z","v":2931599,"vw":1.820563},{"c":1.87,"h":1.93,"l":1.78,"n":9098,"o":1.79,"t":"2024-12-20T05:00:00Z","v":4992658,"vw":1.87087},{"c":1.95,"h":1.96,"l":1.83,"n":9893,"o":1.85,"t":"2024-12-23T05:00:00Z","v":3168591,"vw":1.916418},{"c":2.09,"h":2.1,"l":1.91,"n":5950,"o":1.94,"t":"2024-12-24T05:00:00Z","v":1810945,"vw":2.03547},{"c":2.17,"h":2.17,"l":2,"n":9667,"o":2.06,"t":"2024-12-26T05:00:00Z","v":2861945,"vw":2.086415},{"c":2.19,"h":2.22,"l":2.05,"n":11923,"o":2.13,"t":"2024-12-27T05:00:00Z","v":3078090,"vw":2.144139},{"c":2.1,"h":2.17,"l":1.99,"n":10894,"o":2.16,"t":"2024-12-30T05:00:00Z","v":3118341,"vw":2.066478},{"c":2.13,"h":2.19,"l":2.06,"n":8730,"o":2.14,"t":"2024-12-31T05:00:00Z","v":2139456,"vw":2.123488},{"c":2.2,"h":2.35,"l":2.12,"n":11641,"o":2.17,"t":"2025-01-02T05:00:00Z","v":3452748,"vw":2.236118},{"c":2.16,"h":2.2699,"l":2.14,"n":9973,"o":2.21,"t":"2025-01-03T05:00:00Z","v":2516636,"vw":2.177526},{"c":2.16,"h":2.25,"l":2.1101,"n":9174,"o":2.17,"t":"2025-01-06T05:00:00Z","v":2008684,"vw":2.182339},{"c":2.35,"h":2.405,"l":2.15,"n":12318,"o":2.15,"t":"2025-01-07T05:00:00Z","v":4212349,"vw":2.311223},{"c":2.35,"h":2.39,"l":2.235,"n":11038,"o":2.3,"t":"2025-01-08T05:00:00Z","v":3559635,"vw":2.338189},{"c":2.055,"h":2.3,"l":2.05,"n":11708,"o":2.3,"t":"2025-01-10T05:00:00Z","v":3145365,"vw":2.142146},{"c":1.95,"h":2.05,"l":1.92,"n":9473,"o":2.05,"t":"2025-01-13T05:00:00Z","v":2078617,"vw":1.956974},{"c":1.92,"h":2.06,"l":1.9,"n":10210,"o":1.97,"t":"2025-01-14T05:00:00Z","v":6143064,"vw":1.958987},{"c":1.87,"h":2.1,"l":1.82,"n":9529,"o":2,"t":"2025-01-15T05:00:00Z","v":2617394,"vw":1.912339},{"c":1.84,"h":1.875,"l":1.81,"n":8235,"o":1.86,"t":"2025-01-16T05:00:00Z","v":2277019,"vw":1.840687},{"c":1.82,"h":1.9,"l":1.785,"n":7564,"o":1.87,"t":"2025-01-17T05:00:00Z","v":2222281,"vw":1.827059},{"c":1.84,"h":1.905,"l":1.78,"n":10800,"o":1.82,"t":"2025-01-21T05:00:00Z","v":3206094,"vw":1.838195},{"c":1.92,"h":1.965,"l":1.85,"n":10652,"o":1.85,"t":"2025-01-22T05:00:00Z","v":2428581,"vw":1.907563},{"c":1.88,"h":1.93,"l":1.86,"n":7853,"o":1.9,"t":"2025-01-23T05:00:00Z","v":1391004,"vw":1.881097},{"c":1.94,"h":2.035,"l":1.84,"n":9710,"o":1.87,"t":"2025-01-24T05:00:00Z","v":2442322,"vw":1.948636},{"c":1.93,"h":2.04,"l":1.9,"n":8004,"o":1.93,"t":"2025-01-27T05:00:00Z","v":2008806,"vw":1.961669},{"c":1.93,"h":2.11,"l":1.915,"n":8078,"o":1.97,"t":"2025-01-28T05:00:00Z","v":1651801,"vw":1.96143},{"c":1.84,"h":1.93,"l":1.79,"n":8087,"o":1.85,"t":"2025-01-29T05:00:00Z","v":1797452,"vw":1.846883},{"c":1.92,"h":2,"l":1.81,"n":8291,"o":1.88,"t":"2025-01-30T05:00:00Z","v":3615983,"vw":1.897945},{"c":1.8,"h":2,"l":1.78,"n":9089,"o":1.94,"t":"2025-01-31T05:00:00Z","v":2584019,"vw":1.887911},{"c":1.67,"h":1.78,"l":1.65,"n":10035,"o":1.78,"t":"2025-02-03T05:00:00Z","v":4479869,"vw":1.689097},{"c":1.62,"h":1.72,"l":1.605,"n":9770,"o":1.66,"t":"2025-02-04T05:00:00Z","v":2930745,"vw":1.644306},{"c":1.64,"h":1.71,"l":1.62,"n":7967,"o":1.62,"t":"2025-02-05T05:00:00Z","v":2199323,"vw":1.656459},{"c":1.6,"h":1.67,"l":1.6,"n":7093,"o":1.65,"t":"2025-02-06T05:00:00Z","v":1993384,"vw":1.623761},{"c":1.51,"h":1.61,"l":1.5,"n":8884,"o":1.6,"t":"2025-02-07T05:00:00Z","v":2373753,"vw":1.533891},{"c":1.48,"h":1.56,"l":1.47,"n":9232,"o":1.52,"t":"2025-02-10T05:00:00Z","v":1933326,"vw":1.498426},{"c":1.4,"h":1.48,"l":1.36,"n":9843,"o":1.48,"t":"2025-02-11T05:00:00Z","v":3750866,"vw":1.409758},{"c":1.43,"h":1.46,"l":1.32,"n":8219,"o":1.36,"t":"2025-02-12T05:00:00Z","v":2970866,"vw":1.403615},{"c":1.41,"h":1.44,"l":1.36,"n":8708,"o":1.43,"t":"2025-02-13T05:00:00Z","v":2122641,"vw":1.398264},{"c":2.04,"h":2.105,"l":1.535,"n":82850,"o":1.535,"t":"2025-02-14T05:00:00Z","v":42511643,"vw":1.97386},{"c":2.84,"h":3.76,"l":2.14,"n":244181,"o":2.165,"t":"2025-02-18T05:00:00Z","v":76197369,"vw":2.975934},{"c":2.6,"h":3.78,"l":2.58,"n":95052,"o":2.73,"t":"2025-02-19T05:00:00Z","v":27187669,"vw":2.999381},{"c":2.255,"h":2.6391,"l":2.21,"n":26187,"o":2.55,"t":"2025-02-20T05:00:00Z","v":7161524,"vw":2.331961},{"c":2.17,"h":2.39,"l":2.14,"n":17747,"o":2.35,"t":"2025-02-21T05:00:00Z","v":4884779,"vw":2.203157},{"c":2.14,"h":2.32,"l":2,"n":23628,"o":2.15,"t":"2025-02-24T05:00:00Z","v":5650374,"vw":2.161765},{"c":1.985,"h":2.145,"l":1.92,"n":14644,"o":2.11,"t":"2025-02-25T05:00:00Z","v":3528934,"vw":1.980537},{"c":2.04,"h":2.12,"l":1.98,"n":10747,"o":1.99,"t":"2025-02-26T05:00:00Z","v":2501224,"vw":2.035796},{"c":1.95,"h":2.105,"l":1.93,"n":10225,"o":2.02,"t":"2025-02-27T05:00:00Z","v":2193691,"vw":2.000836},{"c":1.95,"h":1.98,"l":1.8,"n":14761,"o":1.91,"t":"2025-02-28T05:00:00Z","v":6054245,"vw":1.916258},{"c":1.8,"h":1.94,"l":1.75,"n":13810,"o":1.85,"t":"2025-03-03T05:00:00Z","v":4024163,"vw":1.83345},{"c":1.9,"h":1.92,"l":1.69,"n":13521,"o":1.73,"t":"2025-03-04T05:00:00Z","v":3419343,"vw":1.817758},{"c":1.93,"h":1.95,"l":1.85,"n":10178,"o":1.91,"t":"2025-03-05T05:00:00Z","v":2309083,"vw":1.904998},{"c":2.02,"h":2.05,"l":1.88,"n":10977,"o":1.9,"t":"2025-03-06T05:00:00Z","v":2427113,"vw":1.979055},{"c":2.18,"h":2.32,"l":2.04,"n":17647,"o":2.05,"t":"2025-03-07T05:00:00Z","v":4702232,"vw":2.196478},{"c":2.05,"h":2.195,"l":1.99,"n":13801,"o":2.11,"t":"2025-03-10T04:00:00Z","v":3932419,"vw":2.088044},{"c":2.03,"h":2.115,"l":1.87,"n":12301,"o":2.09,"t":"2025-03-11T04:00:00Z","v":2802983,"vw":1.963485},{"c":2.06,"h":2.08,"l":1.96,"n":11049,"o":2.06,"t":"2025-03-12T04:00:00Z","v":1706385,"vw":2.031218},{"c":1.89,"h":2.09,"l":1.84,"n":10846,"o":2.04,"t":"2025-03-13T04:00:00Z","v":2008360,"vw":1.906589},{"c":1.94,"h":2.1,"l":1.88,"n":22300,"o":2.03,"t":"2025-03-14T04:00:00Z","v":5518056,"vw":1.959583},{"c":1.85,"h":1.95,"l":1.82,"n":14458,"o":1.94,"t":"2025-03-17T04:00:00Z","v":3374463,"vw":1.869691},{"c":1.69,"h":1.85,"l":1.69,"n":15117,"o":1.85,"t":"2025-03-18T04:00:00Z","v":3352222,"vw":1.75225},{"c":1.69,"h":1.7283,"l":1.53,"n":19148,"o":1.69,"t":"2025-03-19T04:00:00Z","v":5271521,"vw":1.615034},{"c":1.63,"h":1.74,"l":1.61,"n":14305,"o":1.65,"t":"2025-03-20T04:00:00Z","v":2726284,"vw":1.66636},{"c":1.62,"h":1.64,"l":1.53,"n":15546,"o":1.61,"t":"2025-03-21T04:00:00Z","v":10013190,"vw":1.611574},{"c":1.68,"h":1.73,"l":1.64,"n":9973,"o":1.72,"t":"2025-03-24T04:00:00Z","v":2087495,"vw":1.692261},{"c":1.6,"h":1.7,"l":1.59,"n":8351,"o":1.69,"t":"2025-03-25T04:00:00Z","v":1555264,"vw":1.609454},{"c":1.57,"h":1.62,"l":1.52,"n":12385,"o":1.585,"t":"2025-03-26T04:00:00Z","v":3240058,"vw":1.548428},{"c":1.56,"h":1.58,"l":1.49,"n":9590,"o":1.57,"t":"2025-03-27T04:00:00Z","v":2444610,"vw":1.542918},{"c":1.55,"h":1.69,"l":1.51,"n":9672,"o":1.56,"t":"2025-03-28T04:00:00Z","v":2011933,"vw":1.552657},{"c":1.46,"h":1.5019,"l":1.39,"n":11103,"o":1.5,"t":"2025-03-31T04:00:00Z","v":2906176,"vw":1.439782},{"c":1.37,"h":1.45,"l":1.3,"n":9774,"o":1.44,"t":"2025-04-01T04:00:00Z","v":3189947,"vw":1.363432},{"c":1.44,"h":1.465,"l":1.3,"n":6789,"o":1.34,"t":"2025-04-02T04:00:00Z","v":1973491,"vw":1.421765},{"c":1.38,"h":1.4494,"l":1.35,"n":12072,"o":1.37,"t":"2025-04-03T04:00:00Z","v":4176953,"vw":1.387253},{"c":1.44,"h":1.46,"l":1.32,"n":12728,"o":1.33,"t":"2025-04-04T04:00:00Z","v":3589010,"vw":1.392015},{"c":1.43,"h":1.5,"l":1.36,"n":21194,"o":1.41,"t":"2025-04-07T04:00:00Z","v":4859515,"vw":1.416869},{"c":1.36,"h":1.57,"l":1.33,"n":14238,"o":1.49,"t":"2025-04-08T04:00:00Z","v":3178512,"vw":1.390226},{"c":1.42,"h":1.49,"l":1.23,"n":15491,"o":1.36,"t":"2025-04-09T04:00:00Z","v":5102169,"vw":1.363808},{"c":1.37,"h":1.45,"l":1.36,"n":11275,"o":1.42,"t":"2025-04-10T04:00:00Z","v":2572835,"vw":1.391872},{"c":1.45,"h":1.46,"l":1.33,"n":9035,"o":1.37,"t":"2025-04-11T04:00:00Z","v":2175965,"vw":1.404271},{"c":1.43,"h":1.49,"l":1.38,"n":8190,"o":1.47,"t":"2025-04-14T04:00:00Z","v":2578426,"vw":1.410702},{"c":1.46,"h":1.53,"l":1.4,"n":10487,"o":1.41,"t":"2025-04-15T04:00:00Z","v":1875187,"vw":1.474967},{"c":1.4,"h":1.44,"l":1.39,"n":6753,"o":1.44,"t":"2025-04-16T04:00:00Z","v":1273398,"vw":1.411272},{"c":1.45,"h":1.48,"l":1.375,"n":6380,"o":1.4,"t":"2025-04-17T04:00:00Z","v":2056913,"vw":1.43344},{"c":1.42,"h":1.49,"l":1.39,"n":8102,"o":1.41,"t":"2025-04-21T04:00:00Z","v":2180886,"vw":1.432627},{"c":1.59,"h":1.59,"l":1.42,"n":8550,"o":1.44,"t":"2025-04-22T04:00:00Z","v":2327436,"vw":1.546224},{"c":1.61,"h":1.75,"l":1.6,"n":10486,"o":1.645,"t":"2025-04-23T04:00:00Z","v":2181349,"vw":1.665019},{"c":1.57,"h":1.62,"l":1.54,"n":5770,"o":1.61,"t":"2025-04-24T04:00:00Z","v":1580318,"vw":1.578059},{"c":1.55,"h":1.59,"l":1.52,"n":5216,"o":1.56,"t":"2025-04-25T04:00:00Z","v":1086380,"vw":1.554637},{"c":1.57,"h":1.64,"l":1.555,"n":6990,"o":1.56,"t":"2025-04-28T04:00:00Z","v":1610292,"vw":1.601263},{"c":1.54,"h":1.64,"l":1.49,"n":7037,"o":1.57,"t":"2025-04-29T04:00:00Z","v":2276036,"vw":1.543862},{"c":1.68,"h":1.7,"l":1.51,"n":9257,"o":1.53,"t":"2025-04-30T04:00:00Z","v":6052229,"vw":1.604597},{"c":1.69,"h":1.71,"l":1.6335,"n":6779,"o":1.67,"t":"2025-05-01T04:00:00Z","v":1501931,"vw":1.678614},{"c":1.7,"h":1.78,"l":1.69,"n":7325,"o":1.72,"t":"2025-05-02T04:00:00Z","v":1916520,"vw":1.721426},{"c":1.62,"h":1.76,"l":1.61,"n":8097,"o":1.67,"t":"2025-05-05T04:00:00Z","v":3079924,"vw":1.677643},{"c":1.28,"h":1.591,"l":1.25,"n":13734,"o":1.591,"t":"2025-05-06T04:00:00Z","v":5778286,"vw":1.381923},{"c":1.2,"h":1.4,"l":1.18,"n":11452,"o":1.4,"t":"2025-05-07T04:00:00Z","v":6746512,"vw":1.224869},{"c":1.18,"h":1.22,"l":1.09,"n":16844,"o":1.21,"t":"2025-05-08T04:00:00Z","v":7595467,"vw":1.15008},{"c":1.16,"h":1.28,"l":1.15,"n":12046,"o":1.19,"t":"2025-05-09T04:00:00Z","v":3792359,"vw":1.193235},{"c":1.17,"h":1.27,"l":1.16,"n":12530,"o":1.19,"t":"2025-05-12T04:00:00Z","v":3798541,"vw":1.203755},{"c":1.13,"h":1.2,"l":1.06,"n":18107,"o":1.2,"t":"2025-05-13T04:00:00Z","v":7336617,"vw":1.102218},{"c":0.9528,"h":1.1,"l":0.8621,"n":22262,"o":1.1,"t":"2025-05-14T04:00:00Z","v":13058570,"vw":0.937195},{"c":1.09,"h":1.09,"l":0.941,"n":12373,"o":0.95,"t":"2025-05-15T04:00:00Z","v":4407886,"vw":1.034484},{"c":1.11,"h":1.15,"l":1.06,"n":8833,"o":1.1,"t":"2025-05-16T04:00:00Z","v":3173803,"vw":1.102224},{"c":1.09,"h":1.14,"l":1.09,"n":7899,"o":1.11,"t":"2025-05-19T04:00:00Z","v":2590574,"vw":1.10708},{"c":1.16,"h":1.17,"l":1.07,"n":7016,"o":1.13,"t":"2025-05-20T04:00:00Z","v":3131017,"vw":1.134536},{"c":1.11,"h":1.17,"l":1.09,"n":5452,"o":1.14,"t":"2025-05-21T04:00:00Z","v":1417192,"vw":1.121813},{"c":1.09,"h":1.12,"l":1.07,"n":6974,"o":1.09,"t":"2025-05-22T04:00:00Z","v":1095896,"vw":1.099802},{"c":1.06,"h":1.12,"l":1.02,"n":8037,"o":1.1,"t":"2025-05-23T04:00:00Z","v":2854018,"vw":1.061593},{"c":1.08,"h":1.11,"l":1.03,"n":8461,"o":1.07,"t":"2025-05-27T04:00:00Z","v":2589052,"vw":1.071726},{"c":1.14,"h":1.19,"l":1.08,"n":5981,"o":1.09,"t":"2025-05-28T04:00:00Z","v":2201500,"vw":1.142438},{"c":1.18,"h":1.2,"l":1.1204,"n":6372,"o":1.14,"t":"2025-05-29T04:00:00Z","v":1687322,"vw":1.177909},{"c":1.17,"h":1.205,"l":1.1,"n":7370,"o":1.18,"t":"2025-05-30T04:00:00Z","v":3019043,"vw":1.153049},{"c":1.27,"h":1.37,"l":1.17,"n":11403,"o":1.19,"t":"2025-06-02T04:00:00Z","v":6018054,"vw":1.301408},{"c":1.35,"h":1.37,"l":1.23,"n":8894,"o":1.28,"t":"2025-06-03T04:00:00Z","v":2472224,"vw":1.332836},{"c":1.29,"h":1.355,"l":1.28,"n":7237,"o":1.31,"t":"2025-06-04T04:00:00Z","v":1810538,"vw":1.31088},{"c":1.29,"h":1.33,"l":1.27,"n":6039,"o":1.29,"t":"2025-06-05T04:00:00Z","v":1651780,"vw":1.295677},{"c":1.42,"h":1.47,"l":1.29,"n":10072,"o":1.3,"t":"2025-06-06T04:00:00Z","v":3475881,"vw":1.419357},{"c":1.41,"h":1.5,"l":1.37,"n":8118,"o":1.45,"t":"2025-06-09T04:00:00Z","v":2214437,"vw":1.408789},{"c":1.46,"h":1.51,"l":1.38,"n":6377,"o":1.39,"t":"2025-06-10T04:00:00Z","v":2201817,"vw":1.465901},{"c":1.45,"h":1.5,"l":1.44,"n":6196,"o":1.49,"t":"2025-06-11T04:00:00Z","v":2594726,"vw":1.465533},{"c":1.4,"h":1.45,"l":1.3801,"n":7549,"o":1.43,"t":"2025-06-12T04:00:00Z","v":2282726,"vw":1.41692},{"c":1.34,"h":1.4186,"l":1.325,"n":7735,"o":1.35,"t":"2025-06-13T04:00:00Z","v":2450471,"vw":1.356738},{"c":1.37,"h":1.41,"l":1.3204,"n":6229,"o":1.35,"t":"2025-06-16T04:00:00Z","v":1764080,"vw":1.373883},{"c":1.3,"h":1.39,"l":1.29,"n":6282,"o":1.35,"t":"2025-06-17T04:00:00Z","v":1667801,"vw":1.337628},{"c":1.29,"h":1.36,"l":1.26,"n":7667,"o":1.29,"t":"2025-06-18T04:00:00Z","v":2123957,"vw":1.314411},{"c":1.23,"h":1.3292,"l":1.2101,"n":8987,"o":1.31,"t":"2025-06-20T04:00:00Z","v":3630549,"vw":1.253349},{"c":1.22,"h":1.2595,"l":1.18,"n":6719,"o":1.2,"t":"2025-06-23T04:00:00Z","v":1610080,"vw":1.221862},{"c":1.25,"h":1.29,"l":1.2,"n":8020,"o":1.22,"t":"2025-06-24T04:00:00Z","v":3013406,"vw":1.255907},{"c":1.24,"h":1.275,"l":1.21,"n":6456,"o":1.26,"t":"2025-06-25T04:00:00Z","v":1460855,"vw":1.236165},{"c":1.2,"h":1.245,"l":1.16,"n":9437,"o":1.23,"t":"2025-06-26T04:00:00Z","v":3129087,"vw":1.196731},{"c":1.18,"h":1.23,"l":1.17,"n":8210,"o":1.2,"t":"2025-06-27T04:00:00Z","v":5178774,"vw":1.185282},{"c":1.13,"h":1.19,"l":1.12,"n":6290,"o":1.18,"t":"2025-06-30T04:00:00Z","v":2137898,"vw":1.158451},{"c":1.18,"h":1.23,"l":1.11,"n":6906,"o":1.13,"t":"2025-07-01T04:00:00Z","v":2211580,"vw":1.182092},{"c":1.2,"h":1.29,"l":1.18,"n":10954,"o":1.19,"t":"2025-07-02T04:00:00Z","v":4810250,"vw":1.225856},{"c":1.19,"h":1.21,"l":1.17,"n":4389,"o":1.2,"t":"2025-07-03T04:00:00Z","v":1384912,"vw":1.189269},{"c":1.16,"h":1.23,"l":1.13,"n":6883,"o":1.22,"t":"2025-07-07T04:00:00Z","v":1981991,"vw":1.168162},{"c":1.2,"h":1.25,"l":1.1704,"n":10898,"o":1.19,"t":"2025-07-08T04:00:00Z","v":3707938,"vw":1.210065},{"c":1.21,"h":1.265,"l":1.19,"n":14267,"o":1.21,"t":"2025-07-09T04:00:00Z","v":9623993,"vw":1.206296},{"c":1.26,"h":1.32,"l":1.2,"n":14558,"o":1.23,"t":"2025-07-10T04:00:00Z","v":8098316,"vw":1.239459},{"c":1.28,"h":1.33,"l":1.255,"n":10290,"o":1.29,"t":"2025-07-11T04:00:00Z","v":2907374,"vw":1.291114},{"c":1.29,"h":1.3,"l":1.25,"n":7924,"o":1.27,"t":"2025-07-14T04:00:00Z","v":1802793,"vw":1.276544},{"c":1.24,"h":1.31,"l":1.22,"n":6506,"o":1.29,"t":"2025-07-15T04:00:00Z","v":1872305,"vw":1.250213},{"c":1.23,"h":1.29,"l":1.21,"n":8879,"o":1.24,"t":"2025-07-16T04:00:00Z","v":2175245,"vw":1.248258},{"c":1.24,"h":1.27,"l":1.23,"n":7862,"o":1.24,"t":"2025-07-17T04:00:00Z","v":1772695,"vw":1.244973},{"c":1.25,"h":1.35,"l":1.24,"n":9131,"o":1.26,"t":"2025-07-18T04:00:00Z","v":3713274,"vw":1.288573},{"c":1.32,"h":1.36,"l":1.25,"n":11842,"o":1.25,"t":"2025-07-21T04:00:00Z","v":3427697,"vw":1.329138},{"c":1.42,"h":1.42,"l":1.31,"n":8916,"o":1.33,"t":"2025-07-22T04:00:00Z","v":2900818,"vw":1.376618},{"c":1.66,"h":1.69,"l":1.43,"n":16254,"o":1.445,"t":"2025-07-23T04:00:00Z","v":7049378,"vw":1.59021},{"c":1.51,"h":1.685,"l":1.49,"n":10661,"o":1.65,"t":"2025-07-24T04:00:00Z","v":3838857,"vw":1.561359},{"c":1.5,"h":1.5394,"l":1.4535,"n":7923,"o":1.52,"t":"2025-07-25T04:00:00Z","v":2791268,"vw":1.498385},{"c":1.47,"h":1.5299,"l":1.45,"n":7890,"o":1.49,"t":"2025-07-28T04:00:00Z","v":2257560,"vw":1.485645},{"c":1.4,"h":1.475,"l":1.395,"n":6444,"o":1.47,"t":"2025-07-29T04:00:00Z","v":1995193,"vw":1.424594},{"c":1.29,"h":1.5,"l":1.265,"n":15515,"o":1.44,"t":"2025-07-30T04:00:00Z","v":9255398,"vw":1.344702},{"c":1.23,"h":1.315,"l":1.22,"n":13109,"o":1.29,"t":"2025-07-31T04:00:00Z","v":5859750,"vw":1.253016},{"c":1.08,"h":1.225,"l":1,"n":25547,"o":1.225,"t":"2025-08-01T04:00:00Z","v":19088419,"vw":1.086544},{"c":1.1,"h":1.19,"l":1.1,"n":15460,"o":1.11,"t":"2025-08-04T04:00:00Z","v":9617156,"vw":1.141601},{"c":1.12,"h":1.16,"l":1.07,"n":12106,"o":1.12,"t":"2025-08-05T04:00:00Z","v":5003810,"vw":1.110947},{"c":1.06,"h":1.12,"l":1.0212,"n":9160,"o":1.12,"t":"2025-08-06T04:00:00Z","v":5387054,"vw":1.057758},{"c":1.05,"h":1.1,"l":0.9842,"n":12427,"o":1.06,"t":"2025-08-07T04:00:00Z","v":8565518,"vw":1.053673},{"c":1.04,"h":1.105,"l":1.01,"n":7924,"o":1.04,"t":"2025-08-08T04:00:00Z","v":3658903,"vw":1.046828},{"c":1.03,"h":1.06,"l":1.02,"n":5872,"o":1.05,"t":"2025-08-11T04:00:00Z","v":2229859,"vw":1.035535},{"c":1.03,"h":1.0689,"l":1.01,"n":4117,"o":1.04,"t":"2025-08-12T04:00:00Z","v":1930569,"vw":1.030957},{"c":1.04,"h":1.08,"l":1.03,"n":11150,"o":1.06,"t":"2025-08-13T04:00:00Z","v":8033857,"vw":1.053941},{"c":1.07,"h":1.085,"l":0.9901,"n":13627,"o":1.05,"t":"2025-08-14T04:00:00Z","v":8138295,"vw":1.03729},{"c":1.1,"h":1.21,"l":1.07,"n":12256,"o":1.07,"t":"2025-08-15T04:00:00Z","v":5885676,"vw":1.129684},{"c":1.09,"h":1.136,"l":1.075,"n":7193,"o":1.11,"t":"2025-08-18T04:00:00Z","v":2746085,"vw":1.095557},{"c":1.05,"h":1.12,"l":1.03,"n":6715,"o":1.1,"t":"2025-08-19T04:00:00Z","v":2697163,"vw":1.069359},{"c":1.06,"h":1.0796,"l":1.03,"n":5879,"o":1.06,"t":"2025-08-20T04:00:00Z","v":2490866,"vw":1.048},{"c":1.12,"h":1.13,"l":1.04,"n":9886,"o":1.04,"t":"2025-08-21T04:00:00Z","v":3475183,"vw":1.088954},{"c":1.19,"h":1.23,"l":1.11,"n":11731,"o":1.12,"t":"2025-08-22T04:00:00Z","v":7303040,"vw":1.194266},{"c":1.16,"h":1.25,"l":1.16,"n":7145,"o":1.21,"t":"2025-08-25T04:00:00Z","v":4758278,"vw":1.19642},{"c":1.16,"h":1.2,"l":1.13,"n":4660,"o":1.18,"t":"2025-08-26T04:00:00Z","v":1635797,"vw":1.155512},{"c":1.16,"h":1.205,"l":1.15,"n":4952,"o":1.16,"t":"2025-08-27T04:00:00Z","v":1602197,"vw":1.17431},{"c":1.18,"h":1.27,"l":1.17,"n":12018,"o":1.18,"t":"2025-08-28T04:00:00Z","v":8117853,"vw":1.216588},{"c":1.13,"h":1.2,"l":1.11,"n":4928,"o":1.18,"t":"2025-08-29T04:00:00Z","v":3344250,"vw":1.136333},{"c":1.12,"h":1.18,"l":1.12,"n":7009,"o":1.15,"t":"2025-09-02T04:00:00Z","v":3281209,"vw":1.147722},{"c":1.12,"h":1.2065,"l":1.11,"n":6681,"o":1.11,"t":"2025-09-03T04:00:00Z","v":3048377,"vw":1.148555},{"c":1.11,"h":1.1371,"l":1.06,"n":5886,"o":1.11,"t":"2025-09-04T04:00:00Z","v":2653115,"vw":1.093824},{"c":1.15,"h":1.18,"l":1.1,"n":7050,"o":1.1,"t":"2025-09-05T04:00:00Z","v":2359221,"vw":1.146885},{"c":1.14,"h":1.15,"l":1.12,"n":4059,"o":1.13,"t":"2025-09-08T04:00:00Z","v":1235270,"vw":1.13254},{"c":1.14,"h":1.14,"l":1.09,"n":5453,"o":1.13,"t":"2025-09-09T04:00:00Z","v":1525854,"vw":1.112488},{"c":1.11,"h":1.15,"l":1.1,"n":7219,"o":1.14,"t":"2025-09-10T04:00:00Z","v":1741352,"vw":1.125304},{"c":1.17,"h":1.17,"l":1.11,"n":5912,"o":1.11,"t":"2025-09-11T04:00:00Z","v":2004958,"vw":1.147112},{"c":1.13,"h":1.16,"l":1.12,"n":6054,"o":1.16,"t":"2025-09-12T04:00:00Z","v":1585522,"vw":1.138346},{"c":1.15,"h":1.1765,"l":1.12,"n":5977,"o":1.13,"t":"2025-09-15T04:00:00Z","v":2065343,"vw":1.145883},{"c":1.18,"h":1.21,"l":1.14,"n":9614,"o":1.14,"t":"2025-09-16T04:00:00Z","v":2685937,"vw":1.177587},{"c":1.13,"h":1.2,"l":1.13,"n":10692,"o":1.19,"t":"2025-09-17T04:00:00Z","v":3179119,"vw":1.16905},{"c":1.21,"h":1.23,"l":1.165,"n":18150,"o":1.17,"t":"2025-09-18T04:00:00Z","v":7231592,"vw":1.20089},{"c":1.16,"h":1.23,"l":1.14,"n":8040,"o":1.22,"t":"2025-09-19T04:00:00Z","v":3749789,"vw":1.176635},{"c":1.17,"h":1.18,"l":1.13,"n":8885,"o":1.17,"t":"2025-09-22T04:00:00Z","v":2595299,"vw":1.158575},{"c":1.17,"h":1.2,"l":1.155,"n":7106,"o":1.19,"t":"2025-09-23T04:00:00Z","v":2972475,"vw":1.175918},{"c":1.23,"h":1.23,"l":1.16,"n":7981,"o":1.17,"t":"2025-09-24T04:00:00Z","v":3644853,"vw":1.202925},{"c":1.2,"h":1.22,"l":1.18,"n":5923,"o":1.21,"t":"2025-09-25T04:00:00Z","v":2214675,"vw":1.195365},{"c":1.25,"h":1.2575,"l":1.19,"n":8549,"o":1.21,"t":"2025-09-26T04:00:00Z","v":3271771,"vw":1.220974},{"c":1.27,"h":1.3,"l":1.21,"n":8690,"o":1.26,"t":"2025-09-29T04:00:00Z","v":4928557,"vw":1.248686},{"c":1.24,"h":1.306,"l":1.2,"n":7043,"o":1.27,"t":"2025-09-30T04:00:00Z","v":2700230,"vw":1.243534},{"c":1.24,"h":1.27,"l":1.23,"n":6102,"o":1.24,"t":"2025-10-01T04:00:00Z","v":2403216,"vw":1.25294},{"c":1.29,"h":1.29,"l":1.23,"n":8695,"o":1.25,"t":"2025-10-02T04:00:00Z","v":2488522,"vw":1.255155},{"c":1.33,"h":1.34,"l":1.27,"n":7186,"o":1.27,"t":"2025-10-03T04:00:00Z","v":2435925,"vw":1.316612},{"c":1.38,"h":1.43,"l":1.36,"n":8999,"o":1.4,"t":"2025-10-06T04:00:00Z","v":2235633,"vw":1.387664},{"c":1.35,"h":1.41,"l":1.29,"n":7585,"o":1.39,"t":"2025-10-07T04:00:00Z","v":2416386,"vw":1.340088},{"c":1.47,"h":1.48,"l":1.35,"n":9118,"o":1.36,"t":"2025-10-08T04:00:00Z","v":3574539,"vw":1.435312},{"c":1.51,"h":1.53,"l":1.45,"n":12001,"o":1.48,"t":"2025-10-09T04:00:00Z","v":3065079,"vw":1.495907},{"c":1.23,"h":1.46,"l":1.2,"n":12982,"o":1.44,"t":"2025-10-10T04:00:00Z","v":7230957,"vw":1.300215},{"c":1.27,"h":1.33,"l":1.2,"n":9621,"o":1.32,"t":"2025-10-13T04:00:00Z","v":3785980,"vw":1.26452},{"c":1.23,"h":1.26,"l":1.2,"n":7657,"o":1.23,"t":"2025-10-14T04:00:00Z","v":2820617,"vw":1.229687},{"c":1.27,"h":1.3,"l":1.23,"n":9312,"o":1.24,"t":"2025-10-15T04:00:00Z","v":2903924,"vw":1.27558},{"c":1.27,"h":1.3798,"l":1.25,"n":10912,"o":1.27,"t":"2025-10-16T04:00:00Z","v":3317352,"vw":1.298919},{"c":1.23,"h":1.27,"l":1.21,"n":7976,"o":1.255,"t":"2025-10-17T04:00:00Z","v":2556266,"vw":1.23191},{"c":1.29,"h":1.3295,"l":1.25,"n":8661,"o":1.26,"t":"2025-10-20T04:00:00Z","v":3782938,"vw":1.286038},{"c":1.26,"h":1.32,"l":1.23,"n":8696,"o":1.29,"t":"2025-10-21T04:00:00Z","v":2316930,"vw":1.266813},{"c":1.21,"h":1.27,"l":1.19,"n":8933,"o":1.27,"t":"2025-10-22T04:00:00Z","v":2962169,"vw":1.21705},{"c":1.21,"h":1.23,"l":1.19,"n":5644,"o":1.2,"t":"2025-10-23T04:00:00Z","v":1647653,"vw":1.209433},{"c":1.2,"h":1.24,"l":1.2,"n":8706,"o":1.21,"t":"2025-10-24T04:00:00Z","v":1739604,"vw":1.212727},{"c":1.23,"h":1.26,"l":1.21,"n":8194,"o":1.21,"t":"2025-10-27T04:00:00Z","v":2152186,"vw":1.231639},{"c":1.26,"h":1.31,"l":1.205,"n":8761,"o":1.235,"t":"2025-10-28T04:00:00Z","v":3621926,"vw":1.271527},{"c":1.22,"h":1.28,"l":1.21,"n":6334,"o":1.26,"t":"2025-10-29T04:00:00Z","v":2919533,"vw":1.246194},{"c":1.21,"h":1.26,"l":1.21,"n":4733,"o":1.21,"t":"2025-10-30T04:00:00Z","v":1243087,"vw":1.233582},{"c":1.24,"h":1.28,"l":1.21,"n":5114,"o":1.25,"t":"2025-10-31T04:00:00Z","v":1643735,"vw":1.237093},{"c":1.18,"h":1.26,"l":1.17,"n":7031,"o":1.25,"t":"2025-11-03T05:00:00Z","v":2098226,"vw":1.193625},{"c":1.11,"h":1.175,"l":1.05,"n":6626,"o":1.16,"t":"2025-11-04T05:00:00Z","v":2138503,"vw":1.112459},{"c":1.11,"h":1.14,"l":1.08,"n":4941,"o":1.14,"t":"2025-11-05T05:00:00Z","v":1765635,"vw":1.101405},{"c":1.05,"h":1.105,"l":1.05,"n":8389,"o":1.105,"t":"2025-11-06T05:00:00Z","v":2716285,"vw":1.065421},{"c":1.18,"h":1.18,"l":1.04,"n":11779,"o":1.05,"t":"2025-11-07T05:00:00Z","v":3138038,"vw":1.118288},{"c":1.18,"h":1.23,"l":1.1602,"n":6665,"o":1.23,"t":"2025-11-10T05:00:00Z","v":2480517,"vw":1.199746},{"c":1.24,"h":1.27,"l":1.15,"n":7867,"o":1.16,"t":"2025-11-11T05:00:00Z","v":2280789,"vw":1.211554},{"c":1.23,"h":1.27,"l":1.205,"n":6894,"o":1.26,"t":"2025-11-12T05:00:00Z","v":2429101,"vw":1.229756},{"c":1.2,"h":1.2395,"l":1.19,"n":6516,"o":1.21,"t":"2025-11-13T05:00:00Z","v":1762427,"vw":1.207709},{"c":1.23,"h":1.25,"l":1.16,"n":6709,"o":1.17,"t":"2025-11-14T05:00:00Z","v":2647952,"vw":1.220644},{"c":1.23,"h":1.28,"l":1.21,"n":7672,"o":1.22,"t":"2025-11-17T05:00:00Z","v":2369849,"vw":1.248005},{"c":1.31,"h":1.31,"l":1.22,"n":7747,"o":1.23,"t":"2025-11-18T05:00:00Z","v":2837146,"vw":1.282087},{"c":1.26,"h":1.35,"l":1.23,"n":8583,"o":1.27,"t":"2025-11-19T05:00:00Z","v":2215641,"vw":1.292492},{"c":1.24,"h":1.33,"l":1.22,"n":8758,"o":1.28,"t":"2025-11-20T05:00:00Z","v":2614614,"vw":1.274328},{"c":1.23,"h":1.25,"l":1.2,"n":5747,"o":1.22,"t":"2025-11-21T05:00:00Z","v":1589154,"vw":1.225746},{"c":1.35,"h":1.35,"l":1.22,"n":12026,"o":1.23,"t":"2025-11-24T05:00:00Z","v":3837128,"vw":1.307572},{"c":1.36,"h":1.4,"l":1.3,"n":10959,"o":1.34,"t":"2025-11-25T05:00:00Z","v":2502693,"vw":1.347147},{"c":1.42,"h":1.43,"l":1.3101,"n":8053,"o":1.36,"t":"2025-11-26T05:00:00Z","v":2766631,"vw":1.375194},{"c":1.46,"h":1.49,"l":1.41,"n":6469,"o":1.42,"t":"2025-11-28T05:00:00Z","v":1405592,"vw":1.460064},{"c":1.37,"h":1.45,"l":1.345,"n":8090,"o":1.44,"t":"2025-12-01T05:00:00Z","v":1951212,"vw":1.37251},{"c":1.34,"h":1.38,"l":1.3,"n":8131,"o":1.33,"t":"2025-12-02T05:00:00Z","v":2216140,"vw":1.344281},{"c":1.52,"h":1.52,"l":1.33,"n":9686,"o":1.35,"t":"2025-12-03T05:00:00Z","v":3429231,"vw":1.433974},{"c":1.44,"h":1.51,"l":1.41,"n":5841,"o":1.48,"t":"2025-12-04T05:00:00Z","v":1541249,"vw":1.44959},{"c":1.43,"h":1.47,"l":1.42,"n":8278,"o":1.46,"t":"2025-12-05T05:00:00Z","v":2435519,"vw":1.436799},{"c":1.45,"h":1.46,"l":1.39,"n":6297,"o":1.45,"t":"2025-12-08T05:00:00Z","v":1623169,"vw":1.434655},{"c":1.42,"h":1.52,"l":1.415,"n":10210,"o":1.43,"t":"2025-12-09T05:00:00Z","v":3816995,"vw":1.46811},{"c":1.48,"h":1.5,"l":1.41,"n":8133,"o":1.42,"t":"2025-12-10T05:00:00Z","v":2234610,"vw":1.470621},{"c":1.55,"h":1.56,"l":1.45,"n":9007,"o":1.46,"t":"2025-12-11T05:00:00Z","v":2881931,"vw":1.523046},{"c":1.51,"h":1.565,"l":1.5,"n":6992,"o":1.56,"t":"2025-12-12T05:00:00Z","v":2277741,"vw":1.532826},{"c":1.47,"h":1.51,"l":1.43,"n":6631,"o":1.51,"t":"2025-12-15T05:00:00Z","v":2021451,"vw":1.467256},{"c":1.54,"h":1.56,"l":1.44,"n":8827,"o":1.51,"t":"2025-12-16T05:00:00Z","v":2523321,"vw":1.497656},{"c":1.42,"h":1.56,"l":1.41,"n":6744,"o":1.54,"t":"2025-12-17T05:00:00Z","v":1906339,"vw":1.477182},{"c":1.42,"h":1.46,"l":1.38,"n":8499,"o":1.43,"t":"2025-12-18T05:00:00Z","v":2345091,"vw":1.413947},{"c":1.42,"h":1.4799,"l":1.4,"n":12280,"o":1.42,"t":"2025-12-19T05:00:00Z","v":5715237,"vw":1.430657},{"c":1.47,"h":1.5169,"l":1.38,"n":6619,"o":1.42,"t":"2025-12-22T05:00:00Z","v":2442488,"vw":1.472116},{"c":1.36,"h":1.46,"l":1.32,"n":9102,"o":1.45,"t":"2025-12-23T05:00:00Z","v":4598871,"vw":1.37593},{"c":1.4,"h":1.42,"l":1.355,"n":2928,"o":1.37,"t":"2025-12-24T05:00:00Z","v":1051498,"vw":1.39076},{"c":1.38,"h":1.42,"l":1.36,"n":4953,"o":1.41,"t":"2025-12-26T05:00:00Z","v":2197378,"vw":1.380768},{"c":1.38,"h":1.405,"l":1.34,"n":5299,"o":1.37,"t":"2025-12-29T05:00:00Z","v":1830744,"vw":1.372713},{"c":1.31,"h":1.38,"l":1.295,"n":9397,"o":1.38,"t":"2025-12-30T05:00:00Z","v":3750818,"vw":1.329072},{"c":1.37,"h":1.375,"l":1.3,"n":8874,"o":1.31,"t":"2025-12-31T05:00:00Z","v":3054747,"vw":1.33955},{"c":1.35,"h":1.39,"l":1.31,"n":6158,"o":1.38,"t":"2026-01-02T05:00:00Z","v":2315461,"vw":1.339533},{"c":1.35,"h":1.38,"l":1.31,"n":5844,"o":1.35,"t":"2026-01-05T05:00:00Z","v":2422567,"vw":1.340941},{"c":1.41,"h":1.48,"l":1.345,"n":8640,"o":1.35,"t":"2026-01-06T05:00:00Z","v":5210270,"vw":1.422284},{"c":1.49,"h":1.54,"l":1.43,"n":9158,"o":1.45,"t":"2026-01-07T05:00:00Z","v":4254453,"vw":1.505599},{"c":1.49,"h":1.5399,"l":1.455,"n":8102,"o":1.5,"t":"2026-01-08T05:00:00Z","v":3090928,"vw":1.496658},{"c":1.71,"h":1.88,"l":1.66,"n":27105,"o":1.66,"t":"2026-01-09T05:00:00Z","v":12310493,"vw":1.769559},{"c":1.67,"h":1.84,"l":1.65,"n":20439,"o":1.84,"t":"2026-01-12T05:00:00Z","v":8559967,"vw":1.717455},{"c":1.64,"h":1.7399,"l":1.62,"n":9317,"o":1.72,"t":"2026-01-13T05:00:00Z","v":4992684,"vw":1.652298},{"c":1.7,"h":1.72,"l":1.63,"n":8900,"o":1.64,"t":"2026-01-14T05:00:00Z","v":4631482,"vw":1.68579},{"c":1.61,"h":1.72,"l":1.6,"n":13444,"o":1.7,"t":"2026-01-15T05:00:00Z","v":5638948,"vw":1.657328},{"c":1.63,"h":1.67,"l":1.595,"n":11368,"o":1.635,"t":"2026-01-16T05:00:00Z","v":4731819,"vw":1.637453},{"c":1.57,"h":1.62,"l":1.53,"n":9203,"o":1.61,"t":"2026-01-20T05:00:00Z","v":4831503,"vw":1.577569},{"c":1.6,"h":1.63,"l":1.55,"n":10465,"o":1.575,"t":"2026-01-21T05:00:00Z","v":4294663,"vw":1.584055},{"c":1.72,"h":1.75,"l":1.6107,"n":12846,"o":1.63,"t":"2026-01-22T05:00:00Z","v":5943311,"vw":1.706355},{"c":1.72,"h":1.83,"l":1.7,"n":15329,"o":1.725,"t":"2026-01-23T05:00:00Z","v":7538591,"vw":1.751932},{"c":1.51,"h":1.72,"l":1.46,"n":12785,"o":1.71,"t":"2026-01-26T05:00:00Z","v":8188522,"vw":1.541719},{"c":1.53,"h":1.62,"l":1.49,"n":10354,"o":1.51,"t":"2026-01-27T05:00:00Z","v":6543956,"vw":1.546702},{"c":1.45,"h":1.54,"l":1.45,"n":12877,"o":1.54,"t":"2026-01-28T05:00:00Z","v":6789836,"vw":1.476093},{"c":1.59,"h":1.59,"l":1.45,"n":10044,"o":1.46,"t":"2026-01-29T05:00:00Z","v":7382874,"vw":1.509149},{"c":1.84,"h":1.89,"l":1.54,"n":23110,"o":1.59,"t":"2026-01-30T05:00:00Z","v":16758196,"vw":1.763603},{"c":1.87,"h":1.925,"l":1.71,"n":22904,"o":1.81,"t":"2026-02-02T05:00:00Z","v":11402120,"vw":1.845306},{"c":1.74,"h":1.965,"l":1.71,"n":30496,"o":1.9,"t":"2026-02-03T05:00:00Z","v":8029803,"vw":1.787449},{"c":1.8,"h":1.85,"l":1.73,"n":15804,"o":1.75,"t":"2026-02-04T05:00:00Z","v":6071929,"vw":1.790059},{"c":1.63,"h":1.825,"l":1.6201,"n":12451,"o":1.8,"t":"2026-02-05T05:00:00Z","v":4067441,"vw":1.701967},{"c":1.69,"h":1.75,"l":1.63,"n":12633,"o":1.66,"t":"2026-02-06T05:00:00Z","v":3960804,"vw":1.69758},{"c":1.69,"h":1.705,"l":1.61,"n":13467,"o":1.68,"t":"2026-02-09T05:00:00Z","v":3533204,"vw":1.672895},{"c":1.69,"h":1.84,"l":1.68,"n":12322,"o":1.69,"t":"2026-02-10T05:00:00Z","v":5413505,"vw":1.760101},{"c":1.65,"h":1.71,"l":1.61,"n":10379,"o":1.7,"t":"2026-02-11T05:00:00Z","v":3006341,"vw":1.648323},{"c":1.62,"h":1.67,"l":1.56,"n":10120,"o":1.65,"t":"2026-02-12T05:00:00Z","v":3532190,"vw":1.60864},{"c":1.8,"h":1.8265,"l":1.63,"n":11869,"o":1.63,"t":"2026-02-13T05:00:00Z","v":4708840,"vw":1.785658},{"c":2.16,"h":2.175,"l":1.79,"n":16442,"o":1.8,"t":"2026-02-17T05:00:00Z","v":8545483,"vw":2.036788},{"c":2.27,"h":2.28,"l":2.105,"n":22311,"o":2.16,"t":"2026-02-18T05:00:00Z","v":6031247,"vw":2.194878},{"c":2.13,"h":2.3,"l":2.06,"n":16613,"o":2.25,"t":"2026-02-19T05:00:00Z","v":5880539,"vw":2.149956},{"c":2.05,"h":2.13,"l":2.03,"n":23022,"o":2.13,"t":"2026-02-20T05:00:00Z","v":4097490,"vw":2.073532},{"c":2.08,"h":2.15,"l":2.01,"n":23172,"o":2.06,"t":"2026-02-23T05:00:00Z","v":4401218,"vw":2.076867},{"c":2.29,"h":2.31,"l":2.1,"n":18508,"o":2.1,"t":"2026-02-24T05:00:00Z","v":6636298,"vw":2.21845},{"c":2.53,"h":2.565,"l":2.33,"n":36140,"o":2.33,"t":"2026-02-25T05:00:00Z","v":8504704,"vw":2.465819},{"c":2.73,"h":2.74,"l":2.525,"n":37268,"o":2.55,"t":"2026-02-26T05:00:00Z","v":7334229,"vw":2.657782},{"c":2.78,"h":2.8,"l":2.4608,"n":31175,"o":2.71,"t":"2026-02-27T05:00:00Z","v":8353257,"vw":2.734892},{"c":2.65,"h":2.725,"l":2.54,"n":17128,"o":2.63,"t":"2026-03-02T05:00:00Z","v":3807946,"vw":2.638396},{"c":2.53,"h":2.635,"l":2.5,"n":14056,"o":2.56,"t":"2026-03-03T05:00:00Z","v":2801427,"vw":2.565499},{"c":2.53,"h":2.6,"l":2.48,"n":12917,"o":2.55,"t":"2026-03-04T05:00:00Z","v":2689570,"vw":2.551721},{"c":2.31,"h":2.5,"l":2.285,"n":14296,"o":2.48,"t":"2026-03-05T05:00:00Z","v":4710478,"vw":2.359487},{"c":2.3,"h":2.31,"l":2.2,"n":14320,"o":2.24,"t":"2026-03-06T05:00:00Z","v":4127523,"vw":2.24607},{"c":2.5,"h":2.52,"l":2.21,"n":23781,"o":2.22,"t":"2026-03-09T04:00:00Z","v":5604726,"vw":2.43663},{"c":2.71,"h":2.71,"l":2.515,"n":17194,"o":2.515,"t":"2026-03-10T04:00:00Z","v":4590689,"vw":2.653947},{"c":2.63,"h":2.725,"l":2.61,"n":14152,"o":2.68,"t":"2026-03-11T04:00:00Z","v":2940940,"vw":2.65774},{"c":2.47,"h":2.58,"l":2.411,"n":15768,"o":2.56,"t":"2026-03-12T04:00:00Z","v":3275409,"vw":2.479956},{"c":2.4,"h":2.73,"l":2.36,"n":24140,"o":2.56,"t":"2026-03-13T04:00:00Z","v":5032983,"vw":2.455062},{"c":2.44,"h":2.54,"l":2.35,"n":20526,"o":2.4,"t":"2026-03-16T04:00:00Z","v":5644101,"vw":2.468575},{"c":2.27,"h":2.46,"l":2.255,"n":18670,"o":2.45,"t":"2026-03-17T04:00:00Z","v":4999452,"vw":2.326409},{"c":2.15,"h":2.29,"l":2.1,"n":22499,"o":2.27,"t":"2026-03-18T04:00:00Z","v":5536447,"vw":2.156657},{"c":2.22,"h":2.269,"l":2.09,"n":16340,"o":2.1,"t":"2026-03-19T04:00:00Z","v":3367978,"vw":2.183048},{"c":2.07,"h":2.26,"l":2.055,"n":18947,"o":2.23,"t":"2026-03-20T04:00:00Z","v":20747810,"vw":2.091119},{"c":2.44,"h":2.6,"l":2.13,"n":28957,"o":2.14,"t":"2026-03-23T04:00:00Z","v":11689024,"vw":2.455492},{"c":2.21,"h":2.43,"l":2.11,"n":19712,"o":2.38,"t":"2026-03-24T04:00:00Z","v":4422386,"vw":2.214276},{"c":2.33,"h":2.37,"l":2.26,"n":19227,"o":2.27,"t":"2026-03-25T04:00:00Z","v":4402998,"vw":2.318375},{"c":2.41,"h":2.5,"l":2.21,"n":23209,"o":2.28,"t":"2026-03-26T04:00:00Z","v":5254989,"vw":2.415802},{"c":2.26,"h":2.505,"l":2.255,"n":21036,"o":2.39,"t":"2026-03-27T04:00:00Z","v":6330375,"vw":2.370097},{"c":2.22,"h":2.325,"l":2.2,"n":20119,"o":2.242,"t":"2026-03-30T04:00:00Z","v":4555929,"vw":2.23465},{"c":2.44,"h":2.495,"l":2.26,"n":16279,"o":2.26,"t":"2026-03-31T04:00:00Z","v":3682883,"vw":2.423643},{"c":2.56,"h":2.67,"l":2.5,"n":24808,"o":2.5,"t":"2026-04-01T04:00:00Z","v":5044102,"vw":2.593619},{"c":2.48,"h":2.66,"l":2.45,"n":21897,"o":2.48,"t":"2026-04-02T04:00:00Z","v":4331532,"vw":2.535348},{"c":2.6,"h":2.705,"l":2.48,"n":19283,"o":2.48,"t":"2026-04-06T04:00:00Z","v":3277187,"vw":2.627195},{"c":2.62,"h":2.63,"l":2.475,"n":14150,"o":2.6,"t":"2026-04-07T04:00:00Z","v":3897869,"vw":2.566254},{"c":2.7,"h":2.82,"l":2.585,"n":16187,"o":2.75,"t":"2026-04-08T04:00:00Z","v":3578114,"vw":2.667698},{"c":2.91,"h":2.91,"l":2.695,"n":16356,"o":2.72,"t":"2026-04-09T04:00:00Z","v":4811550,"vw":2.819987},{"c":2.72,"h":2.95,"l":2.61,"n":37725,"o":2.95,"t":"2026-04-10T04:00:00Z","v":8400382,"vw":2.710844},{"c":3.06,"h":4.46,"l":3.01,"n":341625,"o":4.09,"t":"2026-04-13T04:00:00Z","v":87821952,"vw":3.651527},{"c":2.28,"h":3.08,"l":2.24,"n":80517,"o":3.03,"t":"2026-04-14T04:00:00Z","v":42325403,"vw":2.475498},{"c":2.17,"h":2.175,"l":1.85,"n":157025,"o":1.895,"t":"2026-04-15T04:00:00Z","v":74135785,"vw":1.997576},{"c":2.37,"h":2.5,"l":2.205,"n":60244,"o":2.23,"t":"2026-04-16T04:00:00Z","v":28839016,"vw":2.368684},{"c":2.39,"h":2.53,"l":2.34,"n":34257,"o":2.4,"t":"2026-04-17T04:00:00Z","v":11548900,"vw":2.410154},{"c":2.42,"h":2.56,"l":2.35,"n":28244,"o":2.37,"t":"2026-04-20T04:00:00Z","v":12063908,"vw":2.454288},{"c":2.32,"h":2.43,"l":2.23,"n":24744,"o":2.42,"t":"2026-04-21T04:00:00Z","v":8830491,"vw":2.315232},{"c":2.39,"h":2.5,"l":2.305,"n":35080,"o":2.35,"t":"2026-04-22T04:00:00Z","v":9426507,"vw":2.397749},{"c":2.35,"h":2.41,"l":2.27,"n":23506,"o":2.38,"t":"2026-04-23T04:00:00Z","v":9379010,"vw":2.336206},{"c":2.31,"h":2.38,"l":2.26,"n":19823,"o":2.33,"t":"2026-04-24T04:00:00Z","v":5527407,"vw":2.321591},{"c":2.25,"h":2.39,"l":2.23,"n":21008,"o":2.3,"t":"2026-04-27T04:00:00Z","v":6542027,"vw":2.285562},{"c":2.19,"h":2.295,"l":2.18,"n":21216,"o":2.26,"t":"2026-04-28T04:00:00Z","v":6250753,"vw":2.221542},{"c":2.11,"h":2.22,"l":2.09,"n":19225,"o":2.18,"t":"2026-04-29T04:00:00Z","v":6518285,"vw":2.118064},{"c":2.13,"h":2.175,"l":2.105,"n":15002,"o":2.13,"t":"2026-04-30T04:00:00Z","v":5045266,"vw":2.13219},{"c":2.15,"h":2.165,"l":2.08,"n":15286,"o":2.09,"t":"2026-05-01T04:00:00Z","v":4520841,"vw":2.124832},{"c":2.26,"h":2.27,"l":2.12,"n":24597,"o":2.14,"t":"2026-05-04T04:00:00Z","v":7509290,"vw":2.232275},{"c":2.17,"h":2.325,"l":2.14,"n":18550,"o":2.29,"t":"2026-05-05T04:00:00Z","v":5831852,"vw":2.18993},{"c":2.31,"h":2.36,"l":2.22,"n":27361,"o":2.24,"t":"2026-05-06T04:00:00Z","v":7353025,"vw":2.308118},{"c":2.27,"h":2.355,"l":2.25,"n":25648,"o":2.32,"t":"2026-05-07T04:00:00Z","v":5680704,"vw":2.289885},{"c":2.28,"h":2.36,"l":2.25,"n":18679,"o":2.29,"t":"2026-05-08T04:00:00Z","v":4476577,"vw":2.302072},{"c":2.28,"h":2.39,"l":2.27,"n":25030,"o":2.29,"t":"2026-05-11T04:00:00Z","v":4503886,"vw":2.321443},{"c":2.3,"h":2.3899,"l":2.27,"n":16713,"o":2.29,"t":"2026-05-12T04:00:00Z","v":10034113,"vw":2.313603},{"c":2.33,"h":2.35,"l":2.22,"n":24955,"o":2.31,"t":"2026-05-13T04:00:00Z","v":6459282,"vw":2.2957},{"c":2.14,"h":2.345,"l":2.1,"n":32305,"o":2.3,"t":"2026-05-14T04:00:00Z","v":9164588,"vw":2.183258},{"c":2,"h":2.19,"l":1.97,"n":27122,"o":2.12,"t":"2026-05-15T04:00:00Z","v":7668972,"vw":2.013899},{"c":1.94,"h":2.06,"l":1.9,"n":25113,"o":2.03,"t":"2026-05-18T04:00:00Z","v":6373828,"vw":1.965984},{"c":1.89,"h":1.9874,"l":1.85,"n":22283,"o":1.94,"t":"2026-05-19T04:00:00Z","v":7155322,"vw":1.91302},{"c":1.9,"h":1.95,"l":1.865,"n":20845,"o":1.92,"t":"2026-05-20T04:00:00Z","v":5201417,"vw":1.892993},{"c":1.96,"h":1.965,"l":1.84,"n":14894,"o":1.88,"t":"2026-05-21T04:00:00Z","v":4333938,"vw":1.911517},{"c":2,"h":2.05,"l":1.955,"n":14226,"o":1.96,"t":"2026-05-22T04:00:00Z","v":4127308,"vw":1.996087},{"c":2.12,"h":2.135,"l":2.02,"n":19012,"o":2.03,"t":"2026-05-26T04:00:00Z","v":4770406,"vw":2.087805},{"c":2.25,"h":2.32,"l":2.16,"n":23636,"o":2.16,"t":"2026-05-27T04:00:00Z","v":10690335,"vw":2.268612},{"c":2.25,"h":2.28,"l":2.19,"n":21532,"o":2.21,"t":"2026-05-28T04:00:00Z","v":6515434,"vw":2.248625},{"c":2.17,"h":2.2,"l":2.04,"n":24931,"o":2.16,"t":"2026-05-29T04:00:00Z","v":10289588,"vw":2.137025},{"c":2.15,"h":2.2599,"l":2.125,"n":21176,"o":2.18,"t":"2026-06-01T04:00:00Z","v":8548597,"vw":2.189289},{"c":2.05,"h":2.16,"l":2.04,"n":19811,"o":2.16,"t":"2026-06-02T04:00:00Z","v":7373869,"vw":2.09187},{"c":2,"h":2.07,"l":1.96,"n":28022,"o":2.07,"t":"2026-06-03T04:00:00Z","v":9058909,"vw":1.994575},{"c":2.04,"h":2.11,"l":2,"n":26454,"o":2.02,"t":"2026-06-04T04:00:00Z","v":7340824,"vw":2.032027},{"c":1.88,"h":2.025,"l":1.87,"n":31504,"o":2.01,"t":"2026-06-05T04:00:00Z","v":7989136,"vw":1.915694},{"c":1.85,"h":1.91,"l":1.75,"n":29178,"o":1.905,"t":"2026-06-08T04:00:00Z","v":9264246,"vw":1.826142},{"c":1.82,"h":1.902,"l":1.75,"n":27305,"o":1.875,"t":"2026-06-09T04:00:00Z","v":7723575,"vw":1.80386},{"c":1.78,"h":1.8585,"l":1.76,"n":21662,"o":1.795,"t":"2026-06-10T04:00:00Z","v":7943885,"vw":1.789049},{"c":1.88,"h":1.89,"l":1.75,"n":19792,"o":1.76,"t":"2026-06-11T04:00:00Z","v":6102370,"vw":1.841609},{"c":1.9,"h":1.935,"l":1.86,"n":20146,"o":1.88,"t":"2026-06-12T04:00:00Z","v":8642499,"vw":1.905077},{"c":1.94,"h":2.1,"l":1.93,"n":18813,"o":1.93,"t":"2026-06-15T04:00:00Z","v":5800211,"vw":1.993969},{"c":1.9,"h":1.97,"l":1.9,"n":19032,"o":1.95,"t":"2026-06-16T04:00:00Z","v":5045966,"vw":1.926826},{"c":1.96,"h":2.056,"l":1.9,"n":22783,"o":1.9,"t":"2026-06-17T04:00:00Z","v":6362280,"vw":1.994704},{"c":2,"h":2.08,"l":1.97,"n":24069,"o":2.02,"t":"2026-06-18T04:00:00Z","v":23548279,"vw":2.008022},{"c":2.1,"h":2.175,"l":2.01,"n":25209,"o":2.03,"t":"2026-06-22T04:00:00Z","v":6573232,"vw":2.104764},{"c":2.07,"h":2.17,"l":2.03,"n":35991,"o":2.03,"t":"2026-06-23T04:00:00Z","v":4811738,"vw":2.092667},{"c":2.05,"h":2.12,"l":2.04,"n":38658,"o":2.08,"t":"2026-06-24T04:00:00Z","v":9550806,"vw":2.070293},{"c":2.06,"h":2.15,"l":2.04,"n":34346,"o":2.05,"t":"2026-06-25T04:00:00Z","v":9354190,"vw":2.08241},{"c":2.13,"h":2.19,"l":2.02,"n":36322,"o":2.02,"t":"2026-06-26T04:00:00Z","v":25919276,"vw":2.122818},{"c":2.22,"h":2.24,"l":2.13,"n":32667,"o":2.15,"t":"2026-06-29T04:00:00Z","v":14663999,"vw":2.197464},{"c":2.08,"h":2.25,"l":2.05,"n":43790,"o":2.24,"t":"2026-06-30T04:00:00Z","v":17982837,"vw":2.135983},{"c":2.11,"h":2.18,"l":2.05,"n":35112,"o":2.05,"t":"2026-07-01T04:00:00Z","v":12920005,"vw":2.123503},{"c":2.08,"h":2.18,"l":2.03,"n":29841,"o":2.13,"t":"2026-07-02T04:00:00Z","v":9136361,"vw":2.075978},{"c":2.09,"h":2.16,"l":2.07,"n":32765,"o":2.08,"t":"2026-07-06T04:00:00Z","v":10911914,"vw":2.111262},{"c":2.15,"h":2.185,"l":1.97,"n":43945,"o":2.1,"t":"2026-07-07T04:00:00Z","v":14393162,"vw":2.113233},{"c":2.12,"h":2.15,"l":2.03,"n":47606,"o":2.11,"t":"2026-07-08T04:00:00Z","v":12427677,"vw":2.089478},{"c":2.1,"h":2.155,"l":2.06,"n":28076,"o":2.135,"t":"2026-07-09T04:00:00Z","v":6544233,"vw":2.093786},{"c":2,"h":2.1,"l":1.94,"n":33972,"o":2.1,"t":"2026-07-10T04:00:00Z","v":7779936,"vw":1.984408},{"c":1.93,"h":1.97,"l":1.88,"n":24944,"o":1.97,"t":"2026-07-13T04:00:00Z","v":8941968,"vw":1.91821},{"c":1.85,"h":1.94,"l":1.84,"n":22174,"o":1.94,"t":"2026-07-14T04:00:00Z","v":5422388,"vw":1.881301},{"c":1.9,"h":1.94,"l":1.805,"n":35931,"o":1.87,"t":"2026-07-15T04:00:00Z","v":6039934,"vw":1.862624},{"c":1.79,"h":1.89,"l":1.745,"n":29833,"o":1.88,"t":"2026-07-16T04:00:00Z","v":6300125,"vw":1.789616},{"c":1.79,"h":1.83,"l":1.74,"n":18429,"o":1.75,"t":"2026-07-17T04:00:00Z","v":4939768,"vw":1.799971},{"c":1.77,"h":1.8499,"l":1.77,"n":15144,"o":1.8,"t":"2026-07-20T04:00:00Z","v":3467723,"vw":1.789226},{"c":1.85,"h":1.85,"l":1.76,"n":12945,"o":1.76,"t":"2026-07-21T04:00:00Z","v":4490141,"vw":1.824535},{"c":1.86,"h":1.88,"l":1.825,"n":11799,"o":1.84,"t":"2026-07-22T04:00:00Z","v":4135097,"vw":1.854454},{"c":1.82,"h":1.85,"l":1.78,"n":14318,"o":1.82,"t":"2026-07-23T04:00:00Z","v":5640308,"vw":1.812825},{"c":1.74,"h":1.84,"l":1.74,"n":12808,"o":1.83,"t":"2026-07-24T04:00:00Z","v":4874195,"vw":1.776225},{"c":1.75,"h":1.9099,"l":1.75,"n":17051,"o":1.8,"t":"2026-07-27T04:00:00Z","v":6901373,"vw":1.797165},{"c":1.66,"h":1.76,"l":1.61,"n":21636,"o":1.75,"t":"2026-07-28T04:00:00Z","v":9960293,"vw":1.645553},{"c":1.81,"h":1.88,"l":1.65,"n":20941,"o":1.72,"t":"2026-07-29T04:00:00Z","v":12515124,"vw":1.769351},{"c":1.97,"h":2,"l":1.855,"n":16844,"o":1.86,"t":"2026-07-30T04:00:00Z","v":10523227,"vw":1.951945},{"c":1.88,"h":2,"l":1.86,"n":16203,"o":1.97,"t":"2026-07-31T04:00:00Z","v":5521888,"vw":1.902524},{"c":1.84,"h":1.9,"l":1.81,"n":21150,"o":1.87,"t":"2026-08-03T04:00:00Z","v":7015681,"vw":1.840808},{"c":1.9,"h":1.91,"l":1.82,"n":20288,"o":1.87,"t":"2026-08-04T04:00:00Z","v":4996976,"vw":1.881957},{"c":1.95,"h":1.98,"l":1.9,"n":19756,"o":1.9,"t":"2026-08-05T04:00:00Z","v":5056087,"vw":1.939309},{"c":1.97,"h":1.99,"l":1.92,"n":14920,"o":1.95,"t":"2026-08-06T04:00:00Z","v":3163652,"vw":1.957926},{"c":2.01,"h":2.025,"l":1.959,"n":16042,"o":1.98,"t":"2026-08-07T04:00:00Z","v":3697808,"vw":1.993498},{"c":2.1,"h":2.1,"l":1.9782,"n":27999,"o":1.99,"t":"2026-08-10T04:00:00Z","v":5360550,"vw":2.066024},{"c":2.12,"h":2.19,"l":2.065,"n":24709,"o":2.11,"t":"2026-08-11T04:00:00Z","v":4967388,"vw":2.135074},{"c":2.07,"h":2.145,"l":2.045,"n":22771,"o":2.13,"t":"2026-08-12T04:00:00Z","v":4517726,"vw":2.086088},{"c":1.98,"h":2.16,"l":1.955,"n":15317,"o":2.13,"t":"2026-08-13T04:00:00Z","v":6279699,"vw":2.031284},{"c":2.05,"h":2.08,"l":1.92,"n":22365,"o":1.96,"t":"2026-08-14T04:00:00Z","v":4584369,"vw":2.020483},{"c":2.08,"h":2.1,"l":2.02,"n":10842,"o":2.05,"t":"2026-08-17T04:00:00Z","v":4676782,"vw":2.073742},{"c":2.03,"h":2.085,"l":2,"n":13263,"o":2.07,"t":"2026-08-18T04:00:00Z","v":4074353,"vw":2.039453},{"c":2.23,"h":2.23,"l":2.08,"n":22151,"o":2.08,"t":"2026-08-19T04:00:00Z","v":6708027,"vw":2.147514},{"c":2.1,"h":2.21,"l":2.07,"n":16646,"o":2.19,"t":"2026-08-20T04:00:00Z","v":4857860,"vw":2.115488},{"c":2.09,"h":2.15,"l":2.06,"n":12117,"o":2.12,"t":"2026-08-21T04:00:00Z","v":4362710,"vw":2.101245},{"c":2.03,"h":2.11,"l":2,"n":13215,"o":2.11,"t":"2026-08-24T04:00:00Z","v":4756011,"vw":2.052914},{"c":2.17,"h":2.2099,"l":2.05,"n":14079,"o":2.05,"t":"2026-08-25T04:00:00Z","v":6154853,"vw":2.167501},{"c":2.04,"h":2.18,"l":2.03,"n":12249,"o":2.17,"t":"2026-08-26T04:00:00Z","v":5014795,"vw":2.058051},{"c":2.09,"h":2.14,"l":2,"n":12193,"o":2.04,"t":"2026-08-27T04:00:00Z","v":4982967,"vw":2.08948},{"c":2.02,"h":2.09,"l":2,"n":9877,"o":2.08,"t":"2026-08-28T04:00:00Z","v":3824546,"vw":2.029712},{"c":2,"h":2.02,"l":1.955,"n":11407,"o":2.01,"t":"2026-08-31T04:00:00Z","v":4376973,"vw":1.990753},{"c":1.985,"h":1.9991,"l":1.93,"n":12828,"o":1.96,"t":"2026-09-01T04:00:00Z","v":4037981,"vw":1.959882},{"c":1.98,"h":2.0399,"l":1.91,"n":12131,"o":1.97,"t":"2026-09-02T04:00:00Z","v":5393776,"vw":1.956605},{"c":1.98,"h":2.01,"l":1.92,"n":11584,"o":2,"t":"2026-09-03T04:00:00Z","v":4406506,"vw":1.972058},{"c":1.97,"h":2.01,"l":1.95,"n":9517,"o":1.97,"t":"2026-09-04T04:00:00Z","v":4428536,"vw":1.983012},{"c":1.86,"h":1.9398,"l":1.85,"n":16202,"o":1.93,"t":"2026-09-08T04:00:00Z","v":7434354,"vw":1.884935},{"c":1.73,"h":1.875,"l":1.72,"n":17726,"o":1.85,"t":"2026-09-09T04:00:00Z","v":7282880,"vw":1.771998},{"c":1.76,"h":1.78,"l":1.695,"n":12164,"o":1.73,"t":"2026-09-10T04:00:00Z","v":5392819,"vw":1.742928},{"c":1.78,"h":1.805,"l":1.7541,"n":12318,"o":1.8,"t":"2026-09-11T04:00:00Z","v":3890801,"vw":1.781008},{"c":1.78,"h":1.84,"l":1.765,"n":14216,"o":1.775,"t":"2026-09-14T04:00:00Z","v":7750536,"vw":1.793277},{"c":1.72,"h":1.8,"l":1.71,"n":10816,"o":1.8,"t":"2026-09-15T04:00:00Z","v":3138764,"vw":1.732458},{"c":1.69,"h":1.77,"l":1.66,"n":24185,"o":1.74,"t":"2026-09-16T04:00:00Z","v":5627083,"vw":1.713487},{"c":1.73,"h":1.765,"l":1.7,"n":10453,"o":1.74,"t":"2026-09-17T04:00:00Z","v":3947150,"vw":1.730772},{"c":1.69,"h":1.74,"l":1.67,"n":9143,"o":1.73,"t":"2026-09-18T04:00:00Z","v":12704519,"vw":1.68921},{"c":1.69,"h":1.72,"l":1.645,"n":11710,"o":1.71,"t":"2026-09-21T04:00:00Z","v":5992339,"vw":1.673832},{"c":1.71,"h":1.74,"l":1.6828,"n":18439,"o":1.72,"t":"2026-09-22T04:00:00Z","v":5235659,"vw":1.707781},{"c":1.67,"h":1.74,"l":1.65,"n":13922,"o":1.73,"t":"2026-09-23T04:00:00Z","v":5965929,"vw":1.67899},{"c":1.67,"h":1.72,"l":1.6,"n":14568,"o":1.67,"t":"2026-09-24T04:00:00Z","v":7779082,"vw":1.656917},{"c":1.65,"h":1.695,"l":1.63,"n":12804,"o":1.69,"t":"2026-09-25T04:00:00Z","v":3621348,"vw":1.649796},{"c":1.63,"h":1.665,"l":1.6,"n":12555,"o":1.65,"t":"2026-09-28T04:00:00Z","v":5008294,"vw":1.626792},{"c":1.62,"h":1.645,"l":1.6,"n":10105,"o":1.6,"t":"2026-09-29T04:00:00Z","v":4318987,"vw":1.617471},{"c":1.6,"h":1.66,"l":1.58,"n":16241,"o":1.61,"t":"2026-09-30T04:00:00Z","v":8132504,"vw":1.611722},{"c":1.54,"h":1.61,"l":1.53,"n":11487,"o":1.6,"t":"2026-10-01T04:00:00Z","v":4605918,"vw":1.576325},{"c":1.5,"h":1.5786,"l":1.5,"n":11774,"o":1.57,"t":"2026-10-02T04:00:00Z","v":4656682,"vw":1.521536},{"c":1.5,"h":1.52,"l":1.45,"n":14761,"o":1.495,"t":"2026-10-05T04:00:00Z","v":4443340,"vw":1.483365},{"c":1.46,"h":1.5,"l":1.43,"n":10740,"o":1.5,"t":"2026-10-06T04:00:00Z","v":4659752,"vw":1.46221},{"c":1.43,"h":1.47,"l":1.42,"n":11341,"o":1.46,"t":"2026-10-07T04:00:00Z","v":3855402,"vw":1.441758},{"c":1.4,"h":1.44,"l":1.345,"n":14927,"o":1.44,"t":"2026-10-08T04:00:00Z","v":7984019,"vw":1.387581},{"c":1.46,"h":1.48,"l":1.3701,"n":15979,"o":1.39,"t":"2026-10-09T04:00:00Z","v":10605485,"vw":1.418175},{"c":1.4,"h":1.46,"l":1.39,"n":11222,"o":1.45,"t":"2026-10-12T04:00:00Z","v":4316519,"vw":1.412341},{"c":1.29,"h":1.395,"l":1.29,"n":13203,"o":1.39,"t":"2026-10-13T04:00:00Z","v":6543592,"vw":1.323416},{"c":1.3,"h":1.308,"l":1.22,"n":24226,"o":1.28,"t":"2026-10-14T04:00:00Z","v":7736924,"vw":1.264365},{"c":1.34,"h":1.37,"l":1.3,"n":14200,"o":1.33,"t":"2026-10-15T04:00:00Z","v":4515247,"vw":1.342683},{"c":1.31,"h":1.34,"l":1.29,"n":14026,"o":1.34,"t":"2026-10-16T04:00:00Z","v":4919119,"vw":1.312081},{"c":1.3,"h":1.33,"l":1.26,"n":16615,"o":1.3,"t":"2026-10-19T04:00:00Z","v":5906316,"vw":1.291125},{"c":1.33,"h":1.35,"l":1.29,"n":16226,"o":1.3,"t":"2026-10-20T04:00:00Z","v":4579946,"vw":1.331169},{"c":1.33,"h":1.365,"l":1.31,"n":16895,"o":1.33,"t":"2026-10-21T04:00:00Z","v":4742490,"vw":1.335403},{"c":1.25,"h":1.33,"l":1.22,"n":22791,"o":1.32,"t":"2026-10-22T04:00:00Z","v":8296821,"vw":1.259102},{"c":1.225,"h":1.25,"l":1.16,"n":9438,"o":1.23,"t":"2026-10-23T04:00:00Z","v":6027627,"vw":1.18465}],"volatilityBars":[{"c":2.08,"h":2.08,"l":2.08,"n":6,"o":2.08,"t":"2026-06-23T08:00:00Z","v":1977,"vw":2.08},{"c":2.0728,"h":2.0728,"l":2.0705,"n":2,"o":2.0705,"t":"2026-06-23T08:45:00Z","v":450,"vw":2.071778},{"c":2.04,"h":2.07,"l":2.04,"n":8,"o":2.07,"t":"2026-06-23T09:45:00Z","v":583,"vw":2.048693},{"c":2.06,"h":2.06,"l":2.04,"n":4,"o":2.04,"t":"2026-06-23T10:00:00Z","v":4036,"vw":2.056952},{"c":2.07,"h":2.07,"l":2.06,"n":3,"o":2.07,"t":"2026-06-23T11:00:00Z","v":400,"vw":2.065},{"c":2.08,"h":2.08,"l":2.06,"n":13,"o":2.07,"t":"2026-06-23T11:15:00Z","v":7710,"vw":2.073726},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-06-23T12:30:00Z","v":1998,"vw":2.07},{"c":2.0436,"h":2.0436,"l":2.0436,"n":1,"o":2.0436,"t":"2026-06-23T12:45:00Z","v":100,"vw":2.0436},{"c":2.04,"h":2.07,"l":2.04,"n":6,"o":2.06,"t":"2026-06-23T13:00:00Z","v":5468,"vw":2.052556},{"c":2.04,"h":2.0599,"l":2.04,"n":11,"o":2.0599,"t":"2026-06-23T13:15:00Z","v":7517,"vw":2.046797},{"c":2.105,"h":2.12,"l":2.03,"n":1018,"o":2.03,"t":"2026-06-23T13:30:00Z","v":208597,"vw":2.072085},{"c":2.13,"h":2.13,"l":2.09,"n":902,"o":2.105,"t":"2026-06-23T13:45:00Z","v":148742,"vw":2.112238},{"c":2.135,"h":2.17,"l":2.125,"n":1159,"o":2.125,"t":"2026-06-23T14:00:00Z","v":285931,"vw":2.151581},{"c":2.115,"h":2.14,"l":2.11,"n":813,"o":2.135,"t":"2026-06-23T14:15:00Z","v":169831,"vw":2.1265},{"c":2.115,"h":2.13,"l":2.11,"n":1162,"o":2.115,"t":"2026-06-23T14:30:00Z","v":137743,"vw":2.118478},{"c":2.115,"h":2.12,"l":2.1002,"n":1421,"o":2.11,"t":"2026-06-23T14:45:00Z","v":128898,"vw":2.111912},{"c":2.115,"h":2.125,"l":2.11,"n":1390,"o":2.115,"t":"2026-06-23T15:00:00Z","v":139870,"vw":2.117234},{"c":2.09,"h":2.1182,"l":2.09,"n":1165,"o":2.115,"t":"2026-06-23T15:15:00Z","v":156715,"vw":2.10602},{"c":2.1,"h":2.1,"l":2.09,"n":1089,"o":2.095,"t":"2026-06-23T15:30:00Z","v":98352,"vw":2.094506},{"c":2.095,"h":2.11,"l":2.09,"n":1577,"o":2.095,"t":"2026-06-23T15:45:00Z","v":154672,"vw":2.099559},{"c":2.115,"h":2.1193,"l":2.095,"n":1931,"o":2.1,"t":"2026-06-23T16:00:00Z","v":116890,"vw":2.106473},{"c":2.105,"h":2.115,"l":2.09,"n":1668,"o":2.11,"t":"2026-06-23T16:15:00Z","v":102407,"vw":2.10281},{"c":2.105,"h":2.11,"l":2.1,"n":1491,"o":2.105,"t":"2026-06-23T16:30:00Z","v":76543,"vw":2.106802},{"c":2.115,"h":2.12,"l":2.1,"n":1549,"o":2.105,"t":"2026-06-23T16:45:00Z","v":124389,"vw":2.110883},{"c":2.115,"h":2.12,"l":2.1,"n":1019,"o":2.115,"t":"2026-06-23T17:00:00Z","v":111688,"vw":2.109439},{"c":2.105,"h":2.12,"l":2.1,"n":1226,"o":2.115,"t":"2026-06-23T17:15:00Z","v":83654,"vw":2.111122},{"c":2.085,"h":2.105,"l":2.08,"n":1528,"o":2.105,"t":"2026-06-23T17:30:00Z","v":241106,"vw":2.095967},{"c":2.095,"h":2.1,"l":2.08,"n":1568,"o":2.08,"t":"2026-06-23T17:45:00Z","v":236369,"vw":2.091109},{"c":2.095,"h":2.11,"l":2.09,"n":1170,"o":2.095,"t":"2026-06-23T18:00:00Z","v":160672,"vw":2.100696},{"c":2.085,"h":2.095,"l":2.08,"n":1416,"o":2.09,"t":"2026-06-23T18:15:00Z","v":139432,"vw":2.087341},{"c":2.075,"h":2.09,"l":2.07,"n":1495,"o":2.085,"t":"2026-06-23T18:30:00Z","v":182206,"vw":2.080281},{"c":2.09,"h":2.09,"l":2.07,"n":1357,"o":2.075,"t":"2026-06-23T18:45:00Z","v":128098,"vw":2.078992},{"c":2.08,"h":2.09,"l":2.07,"n":1338,"o":2.085,"t":"2026-06-23T19:00:00Z","v":142902,"vw":2.082786},{"c":2.08,"h":2.08,"l":2.07,"n":1454,"o":2.075,"t":"2026-06-23T19:15:00Z","v":89566,"vw":2.073664},{"c":2.065,"h":2.08,"l":2.05,"n":1535,"o":2.08,"t":"2026-06-23T19:30:00Z","v":204857,"vw":2.062373},{"c":2.0529,"h":2.07,"l":2.05,"n":2421,"o":2.07,"t":"2026-06-23T19:45:00Z","v":636263,"vw":2.059242},{"c":2.07,"h":2.07,"l":2.055,"n":13,"o":2.07,"t":"2026-06-23T20:00:00Z","v":362328,"vw":2.069993},{"c":2.0989,"h":2.0989,"l":2.0979,"n":3,"o":2.0979,"t":"2026-06-23T20:45:00Z","v":1000,"vw":2.098397},{"c":2.08,"h":2.08,"l":2.07,"n":6,"o":2.07,"t":"2026-06-23T22:00:00Z","v":600,"vw":2.0755},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-06-23T22:15:00Z","v":10000,"vw":2.07},{"c":2.0798,"h":2.0798,"l":2.0798,"n":1,"o":2.0798,"t":"2026-06-23T22:45:00Z","v":200,"vw":2.0798},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-06-23T23:15:00Z","v":304,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-06-24T11:00:00Z","v":500,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-06-24T11:15:00Z","v":1967,"vw":2.08},{"c":2.09,"h":2.09,"l":2.08,"n":5,"o":2.08,"t":"2026-06-24T11:30:00Z","v":3991,"vw":2.089749},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-06-24T12:15:00Z","v":1998,"vw":2.08},{"c":2.07,"h":2.07,"l":2.06,"n":8,"o":2.06,"t":"2026-06-24T12:30:00Z","v":2348,"vw":2.068817},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-06-24T12:45:00Z","v":9700,"vw":2.07},{"c":2.0647,"h":2.07,"l":2.0647,"n":2,"o":2.07,"t":"2026-06-24T13:00:00Z","v":502,"vw":2.067361},{"c":2.06,"h":2.0601,"l":2.06,"n":7,"o":2.0601,"t":"2026-06-24T13:15:00Z","v":537,"vw":2.060041},{"c":2.08,"h":2.12,"l":2.06,"n":829,"o":2.08,"t":"2026-06-24T13:30:00Z","v":192137,"vw":2.095184},{"c":2.115,"h":2.115,"l":2.08,"n":616,"o":2.08,"t":"2026-06-24T13:45:00Z","v":101377,"vw":2.099963},{"c":2.085,"h":2.12,"l":2.075,"n":736,"o":2.115,"t":"2026-06-24T14:00:00Z","v":229799,"vw":2.09112},{"c":2.085,"h":2.1,"l":2.07,"n":739,"o":2.085,"t":"2026-06-24T14:15:00Z","v":184860,"vw":2.087442},{"c":2.095,"h":2.1,"l":2.081,"n":1122,"o":2.09,"t":"2026-06-24T14:30:00Z","v":196739,"vw":2.091032},{"c":2.105,"h":2.11,"l":2.09,"n":1402,"o":2.095,"t":"2026-06-24T14:45:00Z","v":176298,"vw":2.098887},{"c":2.1,"h":2.12,"l":2.095,"n":1234,"o":2.11,"t":"2026-06-24T15:00:00Z","v":500392,"vw":2.105072},{"c":2.095,"h":2.11,"l":2.09,"n":1306,"o":2.105,"t":"2026-06-24T15:15:00Z","v":180411,"vw":2.10147},{"c":2.095,"h":2.1,"l":2.085,"n":981,"o":2.095,"t":"2026-06-24T15:30:00Z","v":249508,"vw":2.093276},{"c":2.095,"h":2.1,"l":2.09,"n":1136,"o":2.095,"t":"2026-06-24T15:45:00Z","v":114225,"vw":2.094847},{"c":2.065,"h":2.1,"l":2.06,"n":2135,"o":2.095,"t":"2026-06-24T16:00:00Z","v":335403,"vw":2.072247},{"c":2.085,"h":2.09,"l":2.065,"n":1991,"o":2.065,"t":"2026-06-24T16:15:00Z","v":685845,"vw":2.075481},{"c":2.0801,"h":2.09,"l":2.065,"n":1948,"o":2.085,"t":"2026-06-24T16:30:00Z","v":719927,"vw":2.07906},{"c":2.075,"h":2.09,"l":2.07,"n":1466,"o":2.0804,"t":"2026-06-24T16:45:00Z","v":312760,"vw":2.080558},{"c":2.065,"h":2.08,"l":2.0601,"n":1573,"o":2.075,"t":"2026-06-24T17:00:00Z","v":308552,"vw":2.071368},{"c":2.06,"h":2.07,"l":2.06,"n":1488,"o":2.065,"t":"2026-06-24T17:15:00Z","v":269287,"vw":2.063104},{"c":2.065,"h":2.07,"l":2.0515,"n":1745,"o":2.065,"t":"2026-06-24T17:30:00Z","v":424248,"vw":2.063092},{"c":2.055,"h":2.07,"l":2.05,"n":1954,"o":2.0661,"t":"2026-06-24T17:45:00Z","v":678694,"vw":2.060039},{"c":2.055,"h":2.07,"l":2.04,"n":2012,"o":2.055,"t":"2026-06-24T18:00:00Z","v":585191,"vw":2.054716},{"c":2.064,"h":2.07,"l":2.05,"n":1960,"o":2.055,"t":"2026-06-24T18:15:00Z","v":486538,"vw":2.061436},{"c":2.065,"h":2.07,"l":2.06,"n":1768,"o":2.065,"t":"2026-06-24T18:30:00Z","v":183335,"vw":2.063825},{"c":2.055,"h":2.07,"l":2.05,"n":1435,"o":2.065,"t":"2026-06-24T18:45:00Z","v":261362,"vw":2.05904},{"c":2.045,"h":2.07,"l":2.04,"n":1177,"o":2.055,"t":"2026-06-24T19:00:00Z","v":382169,"vw":2.056073},{"c":2.055,"h":2.06,"l":2.04,"n":1414,"o":2.047,"t":"2026-06-24T19:15:00Z","v":379418,"vw":2.049068},{"c":2.06,"h":2.06,"l":2.05,"n":1542,"o":2.055,"t":"2026-06-24T19:30:00Z","v":257765,"vw":2.053409},{"c":2.04,"h":2.06,"l":2.04,"n":2830,"o":2.055,"t":"2026-06-24T19:45:00Z","v":552777,"vw":2.050066},{"c":2.0496,"h":2.05,"l":2.0003,"n":21,"o":2.05,"t":"2026-06-24T20:00:00Z","v":561315,"vw":2.049932},{"c":2.05,"h":2.05,"l":2.04,"n":3,"o":2.04,"t":"2026-06-24T20:15:00Z","v":1600,"vw":2.043131},{"c":2.05,"h":2.05,"l":2.0487,"n":2,"o":2.0487,"t":"2026-06-24T20:45:00Z","v":1803,"vw":2.048938},{"c":2.0698,"h":2.0698,"l":2.0698,"n":1,"o":2.0698,"t":"2026-06-24T21:30:00Z","v":100,"vw":2.0698},{"c":2.05,"h":2.1,"l":2.05,"n":7,"o":2.1,"t":"2026-06-25T13:15:00Z","v":613,"vw":2.091667},{"c":2.055,"h":2.08,"l":2.0423,"n":676,"o":2.05,"t":"2026-06-25T13:30:00Z","v":207981,"vw":2.056441},{"c":2.045,"h":2.065,"l":2.04,"n":699,"o":2.055,"t":"2026-06-25T13:45:00Z","v":162827,"vw":2.050928},{"c":2.055,"h":2.075,"l":2.045,"n":1024,"o":2.05,"t":"2026-06-25T14:00:00Z","v":314693,"vw":2.064411},{"c":2.08,"h":2.08,"l":2.045,"n":852,"o":2.0599,"t":"2026-06-25T14:15:00Z","v":287198,"vw":2.057382},{"c":2.11,"h":2.11,"l":2.075,"n":1269,"o":2.075,"t":"2026-06-25T14:30:00Z","v":310261,"vw":2.093411},{"c":2.1177,"h":2.13,"l":2.1,"n":2083,"o":2.105,"t":"2026-06-25T14:45:00Z","v":604122,"vw":2.112296},{"c":2.1163,"h":2.13,"l":2.11,"n":1428,"o":2.1199,"t":"2026-06-25T15:00:00Z","v":312407,"vw":2.121992},{"c":2.105,"h":2.135,"l":2.1,"n":1309,"o":2.1107,"t":"2026-06-25T15:15:00Z","v":365519,"vw":2.120792},{"c":2.115,"h":2.15,"l":2.1,"n":1567,"o":2.105,"t":"2026-06-25T15:30:00Z","v":564194,"vw":2.124798},{"c":2.105,"h":2.13,"l":2.1,"n":1052,"o":2.115,"t":"2026-06-25T15:45:00Z","v":339026,"vw":2.113267},{"c":2.095,"h":2.1052,"l":2.085,"n":1426,"o":2.1,"t":"2026-06-25T16:00:00Z","v":541166,"vw":2.093725},{"c":2.08,"h":2.1,"l":2.08,"n":1277,"o":2.09,"t":"2026-06-25T16:15:00Z","v":352367,"vw":2.090084},{"c":2.075,"h":2.09,"l":2.07,"n":1180,"o":2.085,"t":"2026-06-25T16:30:00Z","v":354219,"vw":2.079216},{"c":2.075,"h":2.08,"l":2.06,"n":1504,"o":2.07,"t":"2026-06-25T16:45:00Z","v":584355,"vw":2.070795},{"c":2.075,"h":2.08,"l":2.07,"n":1019,"o":2.075,"t":"2026-06-25T17:00:00Z","v":190428,"vw":2.074606},{"c":2.07,"h":2.09,"l":2.07,"n":1069,"o":2.075,"t":"2026-06-25T17:15:00Z","v":321949,"vw":2.078007},{"c":2.075,"h":2.09,"l":2.07,"n":1113,"o":2.07,"t":"2026-06-25T17:30:00Z","v":297694,"vw":2.081392},{"c":2.07,"h":2.08,"l":2.064,"n":1416,"o":2.07,"t":"2026-06-25T17:45:00Z","v":666191,"vw":2.070407},{"c":2.065,"h":2.07,"l":2.06,"n":1154,"o":2.07,"t":"2026-06-25T18:00:00Z","v":167000,"vw":2.064588},{"c":2.075,"h":2.08,"l":2.06,"n":1336,"o":2.07,"t":"2026-06-25T18:15:00Z","v":267224,"vw":2.07096},{"c":2.06,"h":2.076,"l":2.06,"n":1238,"o":2.075,"t":"2026-06-25T18:30:00Z","v":360330,"vw":2.06849},{"c":2.065,"h":2.07,"l":2.06,"n":1317,"o":2.06,"t":"2026-06-25T18:45:00Z","v":175170,"vw":2.063971},{"c":2.065,"h":2.07,"l":2.06,"n":1477,"o":2.065,"t":"2026-06-25T19:00:00Z","v":133832,"vw":2.06607},{"c":2.055,"h":2.07,"l":2.05,"n":1659,"o":2.065,"t":"2026-06-25T19:15:00Z","v":163797,"vw":2.058634},{"c":2.05,"h":2.06,"l":2.05,"n":1803,"o":2.055,"t":"2026-06-25T19:30:00Z","v":284402,"vw":2.05744},{"c":2.065,"h":2.07,"l":2.05,"n":2312,"o":2.05,"t":"2026-06-25T19:45:00Z","v":619077,"vw":2.057812},{"c":2.0408,"h":2.1,"l":2.0408,"n":24,"o":2.06,"t":"2026-06-25T20:00:00Z","v":396767,"vw":2.061571},{"c":2.0799,"h":2.0799,"l":2.0799,"n":4,"o":2.0799,"t":"2026-06-25T20:30:00Z","v":1100,"vw":2.0799},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-06-25T20:45:00Z","v":1000,"vw":2.07},{"c":2.0416,"h":2.0416,"l":2.0416,"n":1,"o":2.0416,"t":"2026-06-25T21:00:00Z","v":395,"vw":2.0416},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-06-25T22:00:00Z","v":100,"vw":2.06},{"c":2.0678,"h":2.0678,"l":2.0678,"n":1,"o":2.0678,"t":"2026-06-25T22:30:00Z","v":100,"vw":2.0678},{"c":2.08,"h":2.08,"l":2.06,"n":8,"o":2.06,"t":"2026-06-26T08:00:00Z","v":968,"vw":2.077286},{"c":2.05,"h":2.08,"l":2.05,"n":3,"o":2.08,"t":"2026-06-26T08:15:00Z","v":215,"vw":2.064286},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-06-26T08:30:00Z","v":337,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-06-26T09:00:00Z","v":300,"vw":2.06},{"c":2.0499,"h":2.0499,"l":2.0499,"n":1,"o":2.0499,"t":"2026-06-26T11:00:00Z","v":579,"vw":2.0499},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-06-26T11:15:00Z","v":500,"vw":2.05},{"c":2.0413,"h":2.0413,"l":2.0401,"n":2,"o":2.0401,"t":"2026-06-26T11:30:00Z","v":457,"vw":2.040927},{"c":2.045,"h":2.045,"l":2.045,"n":3,"o":2.045,"t":"2026-06-26T11:45:00Z","v":300,"vw":2.045},{"c":2.0498,"h":2.0498,"l":2.0498,"n":1,"o":2.0498,"t":"2026-06-26T12:15:00Z","v":200,"vw":2.0498},{"c":2.0403,"h":2.0403,"l":2.0403,"n":1,"o":2.0403,"t":"2026-06-26T12:45:00Z","v":120,"vw":2.0403},{"c":2.042,"h":2.0487,"l":2.04,"n":10,"o":2.045,"t":"2026-06-26T13:00:00Z","v":4212,"vw":2.044935},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-06-26T13:15:00Z","v":6311,"vw":2.04},{"c":2.125,"h":2.13,"l":2.02,"n":682,"o":2.02,"t":"2026-06-26T13:30:00Z","v":252686,"vw":2.081171},{"c":2.185,"h":2.19,"l":2.13,"n":1105,"o":2.13,"t":"2026-06-26T13:45:00Z","v":517919,"vw":2.158044},{"c":2.155,"h":2.19,"l":2.145,"n":722,"o":2.1825,"t":"2026-06-26T14:00:00Z","v":425415,"vw":2.159491},{"c":2.1501,"h":2.17,"l":2.1436,"n":800,"o":2.155,"t":"2026-06-26T14:15:00Z","v":178491,"vw":2.154255},{"c":2.155,"h":2.16,"l":2.141,"n":1058,"o":2.15,"t":"2026-06-26T14:30:00Z","v":176730,"vw":2.151066},{"c":2.135,"h":2.16,"l":2.13,"n":2136,"o":2.155,"t":"2026-06-26T14:45:00Z","v":220616,"vw":2.145543},{"c":2.125,"h":2.14,"l":2.12,"n":1639,"o":2.135,"t":"2026-06-26T15:00:00Z","v":196236,"vw":2.128149},{"c":2.139,"h":2.14,"l":2.12,"n":1932,"o":2.125,"t":"2026-06-26T15:15:00Z","v":145971,"vw":2.130098},{"c":2.125,"h":2.14,"l":2.111,"n":2290,"o":2.14,"t":"2026-06-26T15:30:00Z","v":328235,"vw":2.121763},{"c":2.14,"h":2.14,"l":2.12,"n":2536,"o":2.125,"t":"2026-06-26T15:45:00Z","v":158053,"vw":2.128135},{"c":2.115,"h":2.14,"l":2.115,"n":1344,"o":2.14,"t":"2026-06-26T16:00:00Z","v":280107,"vw":2.122049},{"c":2.105,"h":2.12,"l":2.1,"n":1058,"o":2.11,"t":"2026-06-26T16:15:00Z","v":167653,"vw":2.105428},{"c":2.105,"h":2.11,"l":2.1,"n":1104,"o":2.105,"t":"2026-06-26T16:30:00Z","v":90763,"vw":2.105715},{"c":2.11,"h":2.11,"l":2.095,"n":823,"o":2.105,"t":"2026-06-26T16:45:00Z","v":190561,"vw":2.100329},{"c":2.08,"h":2.11,"l":2.08,"n":1022,"o":2.105,"t":"2026-06-26T17:00:00Z","v":321394,"vw":2.103679},{"c":2.065,"h":2.0899,"l":2.06,"n":1027,"o":2.0801,"t":"2026-06-26T17:15:00Z","v":382741,"vw":2.077113},{"c":2.06,"h":2.08,"l":2.06,"n":1494,"o":2.065,"t":"2026-06-26T17:30:00Z","v":276017,"vw":2.070642},{"c":2.06,"h":2.07,"l":2.06,"n":1231,"o":2.06,"t":"2026-06-26T17:45:00Z","v":85434,"vw":2.064925},{"c":2.06,"h":2.07,"l":2.06,"n":1270,"o":2.065,"t":"2026-06-26T18:00:00Z","v":95725,"vw":2.063304},{"c":2.065,"h":2.07,"l":2.05,"n":997,"o":2.065,"t":"2026-06-26T18:15:00Z","v":224955,"vw":2.059199},{"c":2.065,"h":2.07,"l":2.05,"n":840,"o":2.06,"t":"2026-06-26T18:30:00Z","v":318058,"vw":2.060623},{"c":2.07,"h":2.08,"l":2.06,"n":807,"o":2.065,"t":"2026-06-26T18:45:00Z","v":232848,"vw":2.074436},{"c":2.085,"h":2.085,"l":2.07,"n":1201,"o":2.075,"t":"2026-06-26T19:00:00Z","v":270122,"vw":2.077657},{"c":2.08,"h":2.09,"l":2.08,"n":1051,"o":2.085,"t":"2026-06-26T19:15:00Z","v":227552,"vw":2.085539},{"c":2.1,"h":2.1099,"l":2.08,"n":1301,"o":2.085,"t":"2026-06-26T19:30:00Z","v":458993,"vw":2.097959},{"c":2.12,"h":2.13,"l":2.08,"n":4492,"o":2.09,"t":"2026-06-26T19:45:00Z","v":1312661,"vw":2.1117},{"c":2.13,"h":2.13,"l":2.1285,"n":20,"o":2.13,"t":"2026-06-26T20:00:00Z","v":15097669,"vw":2.129988},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-06-26T20:15:00Z","v":141390,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-06-26T20:30:00Z","v":100,"vw":2.12},{"c":2.1201,"h":2.1201,"l":2.1201,"n":1,"o":2.1201,"t":"2026-06-26T20:45:00Z","v":7587,"vw":2.1201},{"c":2.1201,"h":2.1201,"l":2.1201,"n":1,"o":2.1201,"t":"2026-06-26T21:00:00Z","v":884,"vw":2.1201},{"c":2.1297,"h":2.1297,"l":2.1297,"n":1,"o":2.1297,"t":"2026-06-26T21:15:00Z","v":1000,"vw":2.1297},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-06-26T21:30:00Z","v":1000,"vw":2.12},{"c":2.13,"h":2.13,"l":2.1295,"n":2,"o":2.1295,"t":"2026-06-26T22:00:00Z","v":1000,"vw":2.12995},{"c":2.1298,"h":2.1298,"l":2.1295,"n":3,"o":2.1295,"t":"2026-06-26T22:30:00Z","v":1001,"vw":2.12953},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-06-26T22:45:00Z","v":7992,"vw":2.12},{"c":2.1298,"h":2.1298,"l":2.12,"n":4,"o":2.12,"t":"2026-06-26T23:45:00Z","v":520,"vw":2.124557},{"c":2.0703,"h":2.12,"l":2.0703,"n":4,"o":2.12,"t":"2026-06-29T08:45:00Z","v":348,"vw":2.09515},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-06-29T10:45:00Z","v":200,"vw":2.11},{"c":2.11,"h":2.1278,"l":2.11,"n":21,"o":2.1278,"t":"2026-06-29T11:00:00Z","v":6639,"vw":2.110609},{"c":2.1,"h":2.11,"l":2.1,"n":18,"o":2.11,"t":"2026-06-29T11:45:00Z","v":2499,"vw":2.108015},{"c":2.11,"h":2.11,"l":2.106,"n":13,"o":2.11,"t":"2026-06-29T12:00:00Z","v":2026,"vw":2.109137},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-06-29T12:15:00Z","v":100,"vw":2.18},{"c":2.14,"h":2.14,"l":2.1365,"n":2,"o":2.1365,"t":"2026-06-29T13:00:00Z","v":200,"vw":2.13825},{"c":2.14,"h":2.14,"l":2.13,"n":13,"o":2.13,"t":"2026-06-29T13:15:00Z","v":5825,"vw":2.130172},{"c":2.2,"h":2.205,"l":2.135,"n":1306,"o":2.15,"t":"2026-06-29T13:30:00Z","v":840413,"vw":2.162498},{"c":2.18,"h":2.22,"l":2.155,"n":822,"o":2.205,"t":"2026-06-29T13:45:00Z","v":239116,"vw":2.179318},{"c":2.135,"h":2.1877,"l":2.13,"n":1151,"o":2.175,"t":"2026-06-29T14:00:00Z","v":356559,"vw":2.156143},{"c":2.225,"h":2.23,"l":2.13,"n":998,"o":2.14,"t":"2026-06-29T14:15:00Z","v":418755,"vw":2.17739},{"c":2.215,"h":2.235,"l":2.21,"n":1222,"o":2.225,"t":"2026-06-29T14:30:00Z","v":460166,"vw":2.219656},{"c":2.21,"h":2.23,"l":2.205,"n":1805,"o":2.215,"t":"2026-06-29T14:45:00Z","v":566372,"vw":2.223106},{"c":2.1999,"h":2.2196,"l":2.19,"n":1517,"o":2.2196,"t":"2026-06-29T15:00:00Z","v":645957,"vw":2.206595},{"c":2.15,"h":2.2,"l":2.14,"n":1517,"o":2.19,"t":"2026-06-29T15:15:00Z","v":629290,"vw":2.154144},{"c":2.165,"h":2.17,"l":2.14,"n":1741,"o":2.15,"t":"2026-06-29T15:30:00Z","v":1045027,"vw":2.153957},{"c":2.2151,"h":2.2151,"l":2.16,"n":1445,"o":2.165,"t":"2026-06-29T15:45:00Z","v":449652,"vw":2.175908},{"c":2.1892,"h":2.22,"l":2.185,"n":1132,"o":2.215,"t":"2026-06-29T16:00:00Z","v":360610,"vw":2.196488},{"c":2.185,"h":2.195,"l":2.18,"n":1243,"o":2.185,"t":"2026-06-29T16:15:00Z","v":692920,"vw":2.187858},{"c":2.19,"h":2.2,"l":2.18,"n":872,"o":2.185,"t":"2026-06-29T16:30:00Z","v":185204,"vw":2.190642},{"c":2.195,"h":2.2,"l":2.18,"n":1175,"o":2.19,"t":"2026-06-29T16:45:00Z","v":276863,"vw":2.190926},{"c":2.215,"h":2.22,"l":2.19,"n":1261,"o":2.19,"t":"2026-06-29T17:00:00Z","v":408963,"vw":2.20341},{"c":2.215,"h":2.2194,"l":2.2,"n":976,"o":2.215,"t":"2026-06-29T17:15:00Z","v":421421,"vw":2.209703},{"c":2.205,"h":2.215,"l":2.2,"n":713,"o":2.215,"t":"2026-06-29T17:30:00Z","v":353159,"vw":2.206991},{"c":2.19,"h":2.21,"l":2.19,"n":874,"o":2.205,"t":"2026-06-29T17:45:00Z","v":253849,"vw":2.197187},{"c":2.195,"h":2.2,"l":2.1801,"n":968,"o":2.195,"t":"2026-06-29T18:00:00Z","v":240143,"vw":2.191683},{"c":2.19,"h":2.2,"l":2.18,"n":772,"o":2.195,"t":"2026-06-29T18:15:00Z","v":236719,"vw":2.189682},{"c":2.195,"h":2.2,"l":2.18,"n":835,"o":2.19,"t":"2026-06-29T18:30:00Z","v":220438,"vw":2.190919},{"c":2.225,"h":2.24,"l":2.195,"n":1548,"o":2.195,"t":"2026-06-29T18:45:00Z","v":1033540,"vw":2.225331},{"c":2.225,"h":2.23,"l":2.21,"n":1167,"o":2.225,"t":"2026-06-29T19:00:00Z","v":358600,"vw":2.220162},{"c":2.225,"h":2.24,"l":2.22,"n":1180,"o":2.225,"t":"2026-06-29T19:15:00Z","v":521111,"vw":2.227992},{"c":2.215,"h":2.235,"l":2.21,"n":1438,"o":2.23,"t":"2026-06-29T19:30:00Z","v":751595,"vw":2.22379},{"c":2.205,"h":2.22,"l":2.2,"n":2822,"o":2.2101,"t":"2026-06-29T19:45:00Z","v":1311853,"vw":2.208431},{"c":2.229,"h":2.229,"l":2.2,"n":22,"o":2.2,"t":"2026-06-29T20:00:00Z","v":1320149,"vw":2.219999},{"c":2.2293,"h":2.2293,"l":2.22,"n":3,"o":2.22,"t":"2026-06-29T20:15:00Z","v":963,"vw":2.221956},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-06-29T20:30:00Z","v":100,"vw":2.23},{"c":2.2198,"h":2.2198,"l":2.2198,"n":1,"o":2.2198,"t":"2026-06-29T21:00:00Z","v":500,"vw":2.2198},{"c":2.2103,"h":2.2103,"l":2.2101,"n":3,"o":2.2101,"t":"2026-06-29T21:45:00Z","v":1285,"vw":2.210139},{"c":2.2199,"h":2.2199,"l":2.21,"n":3,"o":2.21,"t":"2026-06-29T22:30:00Z","v":780,"vw":2.216445},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-06-29T23:00:00Z","v":1000,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-06-29T23:30:00Z","v":10000,"vw":2.22},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-06-29T23:45:00Z","v":201,"vw":2.21},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-06-30T08:00:00Z","v":246,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-06-30T09:00:00Z","v":1900,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-06-30T09:30:00Z","v":200,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-06-30T10:30:00Z","v":1986,"vw":2.23},{"c":2.2697,"h":2.2697,"l":2.2697,"n":2,"o":2.2697,"t":"2026-06-30T11:00:00Z","v":301,"vw":2.2697},{"c":2.2763,"h":2.2763,"l":2.27,"n":2,"o":2.27,"t":"2026-06-30T11:15:00Z","v":16148,"vw":2.270172},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-06-30T11:30:00Z","v":150,"vw":2.26},{"c":2.26,"h":2.26,"l":2.258,"n":3,"o":2.258,"t":"2026-06-30T11:45:00Z","v":2900,"vw":2.25931},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-06-30T12:15:00Z","v":275,"vw":2.25},{"c":2.2493,"h":2.2493,"l":2.2493,"n":1,"o":2.2493,"t":"2026-06-30T12:30:00Z","v":100,"vw":2.2493},{"c":2.24,"h":2.25,"l":2.24,"n":7,"o":2.25,"t":"2026-06-30T12:45:00Z","v":1606,"vw":2.24327},{"c":2.23,"h":2.26,"l":2.23,"n":12,"o":2.25,"t":"2026-06-30T13:15:00Z","v":2134,"vw":2.254357},{"c":2.17,"h":2.25,"l":2.17,"n":778,"o":2.24,"t":"2026-06-30T13:30:00Z","v":880712,"vw":2.226973},{"c":2.18,"h":2.18,"l":2.135,"n":1048,"o":2.17,"t":"2026-06-30T13:45:00Z","v":469906,"vw":2.152446},{"c":2.185,"h":2.205,"l":2.16,"n":1194,"o":2.175,"t":"2026-06-30T14:00:00Z","v":457383,"vw":2.185894},{"c":2.195,"h":2.215,"l":2.185,"n":1385,"o":2.1891,"t":"2026-06-30T14:15:00Z","v":1115823,"vw":2.200974},{"c":2.17,"h":2.195,"l":2.16,"n":1645,"o":2.195,"t":"2026-06-30T14:30:00Z","v":682275,"vw":2.177912},{"c":2.175,"h":2.2,"l":2.17,"n":1286,"o":2.175,"t":"2026-06-30T14:45:00Z","v":619300,"vw":2.184373},{"c":2.18,"h":2.21,"l":2.16,"n":1671,"o":2.18,"t":"2026-06-30T15:00:00Z","v":1333893,"vw":2.192204},{"c":2.165,"h":2.19,"l":2.16,"n":1136,"o":2.175,"t":"2026-06-30T15:15:00Z","v":372656,"vw":2.174135},{"c":2.1501,"h":2.17,"l":2.1413,"n":1789,"o":2.16,"t":"2026-06-30T15:30:00Z","v":879485,"vw":2.154657},{"c":2.14,"h":2.16,"l":2.14,"n":1508,"o":2.15,"t":"2026-06-30T15:45:00Z","v":298642,"vw":2.148017},{"c":2.1196,"h":2.155,"l":2.11,"n":2132,"o":2.14,"t":"2026-06-30T16:00:00Z","v":592658,"vw":2.132862},{"c":2.1206,"h":2.13,"l":2.105,"n":1601,"o":2.115,"t":"2026-06-30T16:15:00Z","v":507692,"vw":2.115526},{"c":2.139,"h":2.14,"l":2.12,"n":1243,"o":2.125,"t":"2026-06-30T16:30:00Z","v":248302,"vw":2.127572},{"c":2.145,"h":2.15,"l":2.1301,"n":1431,"o":2.1399,"t":"2026-06-30T16:45:00Z","v":227451,"vw":2.142565},{"c":2.14,"h":2.1558,"l":2.14,"n":1564,"o":2.145,"t":"2026-06-30T17:00:00Z","v":388378,"vw":2.148252},{"c":2.125,"h":2.145,"l":2.12,"n":1871,"o":2.145,"t":"2026-06-30T17:15:00Z","v":841175,"vw":2.130088},{"c":2.125,"h":2.13,"l":2.12,"n":1413,"o":2.1299,"t":"2026-06-30T17:30:00Z","v":166889,"vw":2.126871},{"c":2.12,"h":2.13,"l":2.115,"n":1639,"o":2.125,"t":"2026-06-30T17:45:00Z","v":383126,"vw":2.12187},{"c":2.11,"h":2.13,"l":2.1,"n":1715,"o":2.125,"t":"2026-06-30T18:00:00Z","v":649669,"vw":2.115729},{"c":2.115,"h":2.12,"l":2.085,"n":2288,"o":2.11,"t":"2026-06-30T18:15:00Z","v":1065556,"vw":2.099393},{"c":2.095,"h":2.135,"l":2.09,"n":1367,"o":2.12,"t":"2026-06-30T18:30:00Z","v":483802,"vw":2.114895},{"c":2.105,"h":2.11,"l":2.092,"n":1760,"o":2.095,"t":"2026-06-30T18:45:00Z","v":390854,"vw":2.104112},{"c":2.095,"h":2.1099,"l":2.09,"n":1554,"o":2.105,"t":"2026-06-30T19:00:00Z","v":380733,"vw":2.098442},{"c":2.085,"h":2.1,"l":2.08,"n":2249,"o":2.095,"t":"2026-06-30T19:15:00Z","v":612933,"vw":2.090033},{"c":2.075,"h":2.0977,"l":2.07,"n":1989,"o":2.08,"t":"2026-06-30T19:30:00Z","v":593141,"vw":2.086457},{"c":2.075,"h":2.1,"l":2.05,"n":4364,"o":2.08,"t":"2026-06-30T19:45:00Z","v":1704577,"vw":2.074328},{"c":2.0787,"h":2.08,"l":2.07,"n":18,"o":2.08,"t":"2026-06-30T20:00:00Z","v":1496382,"vw":2.079993},{"c":2.07,"h":2.08,"l":2.07,"n":5,"o":2.0797,"t":"2026-06-30T20:15:00Z","v":57272,"vw":2.07789},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-06-30T20:30:00Z","v":1000,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-06-30T20:45:00Z","v":1000,"vw":2.08},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-06-30T21:15:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-06-30T21:30:00Z","v":1000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-06-30T21:45:00Z","v":2000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":10,"o":2.1,"t":"2026-06-30T22:15:00Z","v":4236,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-06-30T23:00:00Z","v":1000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-06-30T23:15:00Z","v":1500,"vw":2.1},{"c":2.09,"h":2.13,"l":2.09,"n":22,"o":2.1,"t":"2026-06-30T23:45:00Z","v":18948,"vw":2.103835},{"c":2.08,"h":2.08,"l":2.05,"n":6,"o":2.08,"t":"2026-07-01T08:00:00Z","v":763,"vw":2.067604},{"c":2.07,"h":2.07,"l":2.07,"n":7,"o":2.07,"t":"2026-07-01T08:15:00Z","v":477,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-07-01T09:30:00Z","v":305,"vw":2.05},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-07-01T10:00:00Z","v":1571,"vw":2.03},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-07-01T10:45:00Z","v":500,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-07-01T11:00:00Z","v":300,"vw":2.08},{"c":2.064,"h":2.08,"l":2.064,"n":2,"o":2.08,"t":"2026-07-01T12:00:00Z","v":600,"vw":2.074667},{"c":2.06,"h":2.06,"l":2.06,"n":8,"o":2.06,"t":"2026-07-01T12:15:00Z","v":1000,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-07-01T12:30:00Z","v":100,"vw":2.07},{"c":2.03,"h":2.08,"l":2.03,"n":23,"o":2.0787,"t":"2026-07-01T13:15:00Z","v":26901,"vw":2.05824},{"c":2.1,"h":2.12,"l":2.05,"n":898,"o":2.05,"t":"2026-07-01T13:30:00Z","v":484236,"vw":2.086525},{"c":2.1,"h":2.125,"l":2.09,"n":1059,"o":2.095,"t":"2026-07-01T13:45:00Z","v":354821,"vw":2.109096},{"c":2.125,"h":2.13,"l":2.1,"n":777,"o":2.106,"t":"2026-07-01T14:00:00Z","v":311791,"vw":2.117532},{"c":2.11,"h":2.135,"l":2.105,"n":925,"o":2.125,"t":"2026-07-01T14:15:00Z","v":357519,"vw":2.123047},{"c":2.1,"h":2.12,"l":2.09,"n":1319,"o":2.11,"t":"2026-07-01T14:30:00Z","v":397771,"vw":2.106617},{"c":2.065,"h":2.1,"l":2.05,"n":1997,"o":2.095,"t":"2026-07-01T14:45:00Z","v":830488,"vw":2.073124},{"c":2.075,"h":2.08,"l":2.065,"n":1386,"o":2.07,"t":"2026-07-01T15:00:00Z","v":404477,"vw":2.070842},{"c":2.1101,"h":2.12,"l":2.07,"n":1359,"o":2.07,"t":"2026-07-01T15:15:00Z","v":562561,"vw":2.103201},{"c":2.125,"h":2.13,"l":2.1,"n":1217,"o":2.1101,"t":"2026-07-01T15:30:00Z","v":592206,"vw":2.116329},{"c":2.16,"h":2.16,"l":2.105,"n":1499,"o":2.125,"t":"2026-07-01T15:45:00Z","v":736268,"vw":2.123704},{"c":2.16,"h":2.18,"l":2.14,"n":1515,"o":2.16,"t":"2026-07-01T16:00:00Z","v":817703,"vw":2.162632},{"c":2.145,"h":2.16,"l":2.14,"n":1141,"o":2.155,"t":"2026-07-01T16:15:00Z","v":473096,"vw":2.148063},{"c":2.15,"h":2.15,"l":2.14,"n":998,"o":2.14,"t":"2026-07-01T16:30:00Z","v":314957,"vw":2.148853},{"c":2.16,"h":2.17,"l":2.14,"n":1380,"o":2.145,"t":"2026-07-01T16:45:00Z","v":469632,"vw":2.154139},{"c":2.16,"h":2.17,"l":2.145,"n":1183,"o":2.17,"t":"2026-07-01T17:00:00Z","v":354778,"vw":2.158154},{"c":2.15,"h":2.17,"l":2.15,"n":1128,"o":2.16,"t":"2026-07-01T17:15:00Z","v":422735,"vw":2.162169},{"c":2.13,"h":2.16,"l":2.12,"n":1475,"o":2.155,"t":"2026-07-01T17:30:00Z","v":617122,"vw":2.142239},{"c":2.115,"h":2.14,"l":2.1101,"n":1533,"o":2.13,"t":"2026-07-01T17:45:00Z","v":649680,"vw":2.127207},{"c":2.12,"h":2.13,"l":2.11,"n":1049,"o":2.115,"t":"2026-07-01T18:00:00Z","v":208207,"vw":2.121171},{"c":2.125,"h":2.13,"l":2.12,"n":1127,"o":2.125,"t":"2026-07-01T18:15:00Z","v":123686,"vw":2.124415},{"c":2.11,"h":2.13,"l":2.11,"n":1230,"o":2.125,"t":"2026-07-01T18:30:00Z","v":195426,"vw":2.120622},{"c":2.12,"h":2.12,"l":2.11,"n":1150,"o":2.115,"t":"2026-07-01T18:45:00Z","v":171382,"vw":2.115543},{"c":2.13,"h":2.13,"l":2.11,"n":1524,"o":2.115,"t":"2026-07-01T19:00:00Z","v":363103,"vw":2.123809},{"c":2.1442,"h":2.145,"l":2.12,"n":1530,"o":2.125,"t":"2026-07-01T19:15:00Z","v":359247,"vw":2.13292},{"c":2.145,"h":2.16,"l":2.135,"n":1532,"o":2.145,"t":"2026-07-01T19:30:00Z","v":630102,"vw":2.145869},{"c":2.105,"h":2.145,"l":2.1,"n":3051,"o":2.145,"t":"2026-07-01T19:45:00Z","v":1104329,"vw":2.119539},{"c":2.11,"h":2.11,"l":2.1,"n":13,"o":2.1,"t":"2026-07-01T20:00:00Z","v":534398,"vw":2.109996},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-07-01T21:30:00Z","v":1000,"vw":2.1},{"c":2.11,"h":2.11,"l":2.11,"n":2,"o":2.11,"t":"2026-07-01T22:45:00Z","v":205,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-07-01T23:30:00Z","v":740,"vw":2.11},{"c":2.1107,"h":2.1107,"l":2.1107,"n":1,"o":2.1107,"t":"2026-07-01T23:45:00Z","v":100,"vw":2.1107},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-07-02T08:00:00Z","v":1002,"vw":2.11},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-07-02T09:45:00Z","v":111,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-07-02T10:45:00Z","v":470,"vw":2.12},{"c":2.1194,"h":2.1194,"l":2.1194,"n":1,"o":2.1194,"t":"2026-07-02T11:15:00Z","v":1000,"vw":2.1194},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-07-02T12:00:00Z","v":1530,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-07-02T12:15:00Z","v":2000,"vw":2.11},{"c":2.1099,"h":2.11,"l":2.1099,"n":2,"o":2.11,"t":"2026-07-02T12:45:00Z","v":1877,"vw":2.109947},{"c":2.1099,"h":2.11,"l":2.1099,"n":10,"o":2.11,"t":"2026-07-02T13:00:00Z","v":3252,"vw":2.10995},{"c":2.11,"h":2.12,"l":2.11,"n":6,"o":2.11,"t":"2026-07-02T13:15:00Z","v":5387,"vw":2.115707},{"c":2.095,"h":2.1308,"l":2.085,"n":826,"o":2.13,"t":"2026-07-02T13:30:00Z","v":301325,"vw":2.105904},{"c":2.165,"h":2.17,"l":2.0901,"n":891,"o":2.095,"t":"2026-07-02T13:45:00Z","v":251353,"vw":2.119911},{"c":2.1501,"h":2.18,"l":2.15,"n":1255,"o":2.165,"t":"2026-07-02T14:00:00Z","v":266060,"vw":2.164359},{"c":2.13,"h":2.16,"l":2.12,"n":1124,"o":2.15,"t":"2026-07-02T14:15:00Z","v":294811,"vw":2.144099},{"c":2.095,"h":2.14,"l":2.09,"n":1202,"o":2.125,"t":"2026-07-02T14:30:00Z","v":379649,"vw":2.118004},{"c":2.125,"h":2.1299,"l":2.095,"n":976,"o":2.1,"t":"2026-07-02T14:45:00Z","v":282803,"vw":2.107055},{"c":2.105,"h":2.125,"l":2.1,"n":1022,"o":2.125,"t":"2026-07-02T15:00:00Z","v":307285,"vw":2.111388},{"c":2.1,"h":2.11,"l":2.09,"n":1189,"o":2.11,"t":"2026-07-02T15:15:00Z","v":419029,"vw":2.100753},{"c":2.105,"h":2.115,"l":2.1,"n":1218,"o":2.105,"t":"2026-07-02T15:30:00Z","v":278197,"vw":2.108862},{"c":2.0901,"h":2.11,"l":2.09,"n":1107,"o":2.105,"t":"2026-07-02T15:45:00Z","v":289893,"vw":2.099843},{"c":2.075,"h":2.095,"l":2.06,"n":1233,"o":2.09,"t":"2026-07-02T16:00:00Z","v":463479,"vw":2.075807},{"c":2.05,"h":2.08,"l":2.05,"n":943,"o":2.075,"t":"2026-07-02T16:15:00Z","v":186470,"vw":2.063134},{"c":2.0401,"h":2.055,"l":2.03,"n":1134,"o":2.05,"t":"2026-07-02T16:30:00Z","v":496827,"vw":2.042544},{"c":2.04,"h":2.05,"l":2.03,"n":804,"o":2.04,"t":"2026-07-02T16:45:00Z","v":156703,"vw":2.040901},{"c":2.05,"h":2.05,"l":2.03,"n":947,"o":2.04,"t":"2026-07-02T17:00:00Z","v":288753,"vw":2.042172},{"c":2.055,"h":2.06,"l":2.045,"n":1017,"o":2.0476,"t":"2026-07-02T17:15:00Z","v":253543,"vw":2.053778},{"c":2.06,"h":2.06,"l":2.05,"n":1313,"o":2.055,"t":"2026-07-02T17:30:00Z","v":208415,"vw":2.053142},{"c":2.04,"h":2.06,"l":2.04,"n":1297,"o":2.054,"t":"2026-07-02T17:45:00Z","v":344955,"vw":2.047538},{"c":2.045,"h":2.06,"l":2.04,"n":1370,"o":2.0401,"t":"2026-07-02T18:00:00Z","v":417655,"vw":2.048847},{"c":2.045,"h":2.05,"l":2.04,"n":1205,"o":2.045,"t":"2026-07-02T18:15:00Z","v":161471,"vw":2.041411},{"c":2.05,"h":2.06,"l":2.04,"n":1263,"o":2.045,"t":"2026-07-02T18:30:00Z","v":397464,"vw":2.049034},{"c":2.055,"h":2.06,"l":2.04,"n":760,"o":2.045,"t":"2026-07-02T18:45:00Z","v":330572,"vw":2.051499},{"c":2.05,"h":2.06,"l":2.04,"n":868,"o":2.05,"t":"2026-07-02T19:00:00Z","v":451416,"vw":2.050211},{"c":2.055,"h":2.06,"l":2.04,"n":1087,"o":2.055,"t":"2026-07-02T19:15:00Z","v":349600,"vw":2.049823},{"c":2.0699,"h":2.07,"l":2.05,"n":1123,"o":2.05,"t":"2026-07-02T19:30:00Z","v":355809,"vw":2.05739},{"c":2.08,"h":2.08,"l":2.05,"n":2414,"o":2.07,"t":"2026-07-02T19:45:00Z","v":690283,"vw":2.068008},{"c":2.08,"h":2.08,"l":2.08,"n":16,"o":2.08,"t":"2026-07-02T20:00:00Z","v":454884,"vw":2.08},{"c":2.06,"h":2.0699,"l":2.06,"n":6,"o":2.06,"t":"2026-07-02T21:30:00Z","v":5704,"vw":2.066947},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-07-02T21:45:00Z","v":100,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-07-02T22:00:00Z","v":113,"vw":2.07},{"c":2.0605,"h":2.0605,"l":2.0605,"n":1,"o":2.0605,"t":"2026-07-02T22:15:00Z","v":700,"vw":2.0605},{"c":2.06,"h":2.0647,"l":2.06,"n":2,"o":2.0647,"t":"2026-07-02T22:45:00Z","v":200,"vw":2.06235},{"c":2.0602,"h":2.0602,"l":2.0602,"n":1,"o":2.0602,"t":"2026-07-02T23:00:00Z","v":100,"vw":2.0602},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-07-06T08:00:00Z","v":232,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-07-06T08:15:00Z","v":1562,"vw":2.08},{"c":2.07,"h":2.08,"l":2.07,"n":5,"o":2.08,"t":"2026-07-06T09:15:00Z","v":1102,"vw":2.07368},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-07-06T09:30:00Z","v":100,"vw":2.07},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-07-06T12:00:00Z","v":263,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":3,"o":2.08,"t":"2026-07-06T12:15:00Z","v":740,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-07-06T13:00:00Z","v":200,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":2,"o":2.08,"t":"2026-07-06T13:15:00Z","v":2698,"vw":2.08},{"c":2.125,"h":2.15,"l":2.07,"n":1157,"o":2.08,"t":"2026-07-06T13:30:00Z","v":303957,"vw":2.116057},{"c":2.095,"h":2.1299,"l":2.08,"n":957,"o":2.126,"t":"2026-07-06T13:45:00Z","v":230591,"vw":2.099857},{"c":2.0999,"h":2.11,"l":2.085,"n":937,"o":2.095,"t":"2026-07-06T14:00:00Z","v":202804,"vw":2.096472},{"c":2.1,"h":2.1,"l":2.08,"n":627,"o":2.0999,"t":"2026-07-06T14:15:00Z","v":202881,"vw":2.094685},{"c":2.11,"h":2.12,"l":2.0999,"n":696,"o":2.1,"t":"2026-07-06T14:30:00Z","v":206762,"vw":2.109172},{"c":2.12,"h":2.13,"l":2.1001,"n":838,"o":2.11,"t":"2026-07-06T14:45:00Z","v":276157,"vw":2.117626},{"c":2.132,"h":2.14,"l":2.12,"n":751,"o":2.12,"t":"2026-07-06T15:00:00Z","v":175013,"vw":2.127279},{"c":2.12,"h":2.14,"l":2.12,"n":611,"o":2.135,"t":"2026-07-06T15:15:00Z","v":177282,"vw":2.12771},{"c":2.135,"h":2.14,"l":2.12,"n":869,"o":2.1299,"t":"2026-07-06T15:30:00Z","v":173479,"vw":2.129836},{"c":2.145,"h":2.15,"l":2.13,"n":948,"o":2.135,"t":"2026-07-06T15:45:00Z","v":320507,"vw":2.140386},{"c":2.13,"h":2.15,"l":2.13,"n":751,"o":2.145,"t":"2026-07-06T16:00:00Z","v":154484,"vw":2.138342},{"c":2.13,"h":2.14,"l":2.13,"n":847,"o":2.13,"t":"2026-07-06T16:15:00Z","v":106944,"vw":2.137333},{"c":2.145,"h":2.15,"l":2.13,"n":1050,"o":2.13,"t":"2026-07-06T16:30:00Z","v":232110,"vw":2.138016},{"c":2.14,"h":2.16,"l":2.14,"n":1154,"o":2.15,"t":"2026-07-06T16:45:00Z","v":458232,"vw":2.148709},{"c":2.14,"h":2.1405,"l":2.13,"n":1247,"o":2.1405,"t":"2026-07-06T17:00:00Z","v":128850,"vw":2.13826},{"c":2.14,"h":2.14,"l":2.13,"n":1562,"o":2.13,"t":"2026-07-06T17:15:00Z","v":63257,"vw":2.133232},{"c":2.135,"h":2.14,"l":2.13,"n":1791,"o":2.135,"t":"2026-07-06T17:30:00Z","v":94936,"vw":2.132213},{"c":2.095,"h":2.14,"l":2.09,"n":1709,"o":2.14,"t":"2026-07-06T17:45:00Z","v":974697,"vw":2.117471},{"c":2.105,"h":2.11,"l":2.09,"n":1109,"o":2.1,"t":"2026-07-06T18:00:00Z","v":163456,"vw":2.10202},{"c":2.1,"h":2.11,"l":2.1,"n":660,"o":2.105,"t":"2026-07-06T18:15:00Z","v":33224,"vw":2.104712},{"c":2.09,"h":2.11,"l":2.09,"n":1271,"o":2.105,"t":"2026-07-06T18:30:00Z","v":124121,"vw":2.097861},{"c":2.125,"h":2.145,"l":2.07,"n":2500,"o":2.095,"t":"2026-07-06T18:45:00Z","v":1601869,"vw":2.113542},{"c":2.125,"h":2.13,"l":2.095,"n":2197,"o":2.1256,"t":"2026-07-06T19:00:00Z","v":1024617,"vw":2.113262},{"c":2.1099,"h":2.13,"l":2.1,"n":1387,"o":2.1222,"t":"2026-07-06T19:15:00Z","v":396070,"vw":2.118809},{"c":2.09,"h":2.1099,"l":2.09,"n":1469,"o":2.1,"t":"2026-07-06T19:30:00Z","v":223976,"vw":2.096646},{"c":2.095,"h":2.11,"l":2.075,"n":3467,"o":2.095,"t":"2026-07-06T19:45:00Z","v":1764534,"vw":2.092032},{"c":2.0757,"h":2.15,"l":2.0757,"n":16,"o":2.09,"t":"2026-07-06T20:00:00Z","v":963486,"vw":2.090024},{"c":2.11,"h":2.11,"l":2.1061,"n":5,"o":2.1061,"t":"2026-07-06T20:15:00Z","v":50634,"vw":2.109974},{"c":2.1061,"h":2.11,"l":2.1061,"n":2,"o":2.11,"t":"2026-07-06T20:30:00Z","v":2000,"vw":2.107075},{"c":2.11,"h":2.11,"l":2.1,"n":3,"o":2.1,"t":"2026-07-06T20:45:00Z","v":4001,"vw":2.1075},{"c":2.1093,"h":2.1094,"l":2.1093,"n":3,"o":2.1094,"t":"2026-07-06T21:15:00Z","v":505,"vw":2.10936},{"c":2.1108,"h":2.1108,"l":2.11,"n":9,"o":2.11,"t":"2026-07-06T21:30:00Z","v":30972,"vw":2.110089},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-07-06T21:45:00Z","v":400,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-07-06T22:00:00Z","v":34015,"vw":2.11},{"c":2.1148,"h":2.1148,"l":2.11,"n":3,"o":2.11,"t":"2026-07-06T22:30:00Z","v":223,"vw":2.1124},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-07-06T23:15:00Z","v":500,"vw":2.12},{"c":2.1199,"h":2.1199,"l":2.1199,"n":2,"o":2.1199,"t":"2026-07-06T23:30:00Z","v":888,"vw":2.1199},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-07-06T23:45:00Z","v":100,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-07-07T08:00:00Z","v":5003,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-07-07T08:15:00Z","v":225,"vw":2.1},{"c":2.12,"h":2.12,"l":2.12,"n":4,"o":2.12,"t":"2026-07-07T11:00:00Z","v":5350,"vw":2.12},{"c":2.1348,"h":2.1348,"l":2.1348,"n":2,"o":2.1348,"t":"2026-07-07T11:15:00Z","v":401,"vw":2.1348},{"c":2.08,"h":2.1,"l":2.08,"n":16,"o":2.1,"t":"2026-07-07T11:45:00Z","v":56003,"vw":2.082719},{"c":2.09,"h":2.09,"l":2.09,"n":3,"o":2.09,"t":"2026-07-07T12:00:00Z","v":3200,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-07-07T12:15:00Z","v":3000,"vw":2.09},{"c":2.09,"h":2.1,"l":2.09,"n":2,"o":2.1,"t":"2026-07-07T12:30:00Z","v":3400,"vw":2.098824},{"c":2.121,"h":2.121,"l":2.121,"n":1,"o":2.121,"t":"2026-07-07T13:15:00Z","v":200,"vw":2.121},{"c":2.0085,"h":2.12,"l":2.005,"n":1069,"o":2.1,"t":"2026-07-07T13:30:00Z","v":591419,"vw":2.062443},{"c":1.9901,"h":2.01,"l":1.97,"n":1193,"o":2.0085,"t":"2026-07-07T13:45:00Z","v":468475,"vw":1.991691},{"c":2.0214,"h":2.04,"l":1.99,"n":1102,"o":1.99,"t":"2026-07-07T14:00:00Z","v":316276,"vw":2.021541},{"c":2.0202,"h":2.03,"l":2.01,"n":1166,"o":2.02,"t":"2026-07-07T14:15:00Z","v":494814,"vw":2.018953},{"c":2.049,"h":2.05,"l":2.02,"n":1645,"o":2.025,"t":"2026-07-07T14:30:00Z","v":422050,"vw":2.036143},{"c":2.095,"h":2.1,"l":2.045,"n":1932,"o":2.05,"t":"2026-07-07T14:45:00Z","v":433462,"vw":2.07141},{"c":2.1,"h":2.12,"l":2.055,"n":2583,"o":2.1,"t":"2026-07-07T15:00:00Z","v":752473,"vw":2.081795},{"c":2.13,"h":2.13,"l":2.105,"n":1719,"o":2.105,"t":"2026-07-07T15:15:00Z","v":468670,"vw":2.118429},{"c":2.145,"h":2.15,"l":2.1202,"n":1970,"o":2.125,"t":"2026-07-07T15:30:00Z","v":444652,"vw":2.133521},{"c":2.125,"h":2.15,"l":2.12,"n":1349,"o":2.15,"t":"2026-07-07T15:45:00Z","v":304462,"vw":2.130317},{"c":2.135,"h":2.15,"l":2.12,"n":1519,"o":2.13,"t":"2026-07-07T16:00:00Z","v":392450,"vw":2.13471},{"c":2.17,"h":2.17,"l":2.1301,"n":1557,"o":2.14,"t":"2026-07-07T16:15:00Z","v":317459,"vw":2.15587},{"c":2.145,"h":2.18,"l":2.13,"n":1529,"o":2.17,"t":"2026-07-07T16:30:00Z","v":488054,"vw":2.15794},{"c":2.125,"h":2.15,"l":2.12,"n":1349,"o":2.15,"t":"2026-07-07T16:45:00Z","v":578646,"vw":2.135969},{"c":2.13,"h":2.13,"l":2.12,"n":1362,"o":2.12,"t":"2026-07-07T17:00:00Z","v":165684,"vw":2.12558},{"c":2.13,"h":2.13,"l":2.11,"n":1405,"o":2.125,"t":"2026-07-07T17:15:00Z","v":174218,"vw":2.119354},{"c":2.115,"h":2.13,"l":2.11,"n":1140,"o":2.13,"t":"2026-07-07T17:30:00Z","v":133372,"vw":2.119947},{"c":2.115,"h":2.13,"l":2.11,"n":1088,"o":2.115,"t":"2026-07-07T17:45:00Z","v":177438,"vw":2.118903},{"c":2.12,"h":2.125,"l":2.11,"n":1192,"o":2.12,"t":"2026-07-07T18:00:00Z","v":161148,"vw":2.118691},{"c":2.115,"h":2.12,"l":2.11,"n":1419,"o":2.12,"t":"2026-07-07T18:15:00Z","v":123937,"vw":2.117504},{"c":2.12,"h":2.125,"l":2.11,"n":1156,"o":2.12,"t":"2026-07-07T18:30:00Z","v":271299,"vw":2.118396},{"c":2.1,"h":2.12,"l":2.095,"n":1813,"o":2.12,"t":"2026-07-07T18:45:00Z","v":272049,"vw":2.107193},{"c":2.1,"h":2.1,"l":2.09,"n":1192,"o":2.095,"t":"2026-07-07T19:00:00Z","v":87492,"vw":2.095283},{"c":2.125,"h":2.1299,"l":2.08,"n":1884,"o":2.1,"t":"2026-07-07T19:15:00Z","v":878271,"vw":2.098001},{"c":2.135,"h":2.145,"l":2.11,"n":2974,"o":2.1214,"t":"2026-07-07T19:30:00Z","v":2051233,"vw":2.128875},{"c":2.145,"h":2.185,"l":2.135,"n":5243,"o":2.14,"t":"2026-07-07T19:45:00Z","v":2742868,"vw":2.155694},{"c":2.14,"h":2.15,"l":2.1301,"n":51,"o":2.15,"t":"2026-07-07T20:00:00Z","v":578795,"vw":2.149954},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-07-07T20:15:00Z","v":300,"vw":2.17},{"c":2.13,"h":2.14,"l":2.13,"n":3,"o":2.14,"t":"2026-07-07T20:30:00Z","v":500,"vw":2.136},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-07-07T21:00:00Z","v":5080,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":3,"o":2.15,"t":"2026-07-07T21:15:00Z","v":500,"vw":2.15},{"c":2.1401,"h":2.1401,"l":2.1401,"n":1,"o":2.1401,"t":"2026-07-07T21:30:00Z","v":200,"vw":2.1401},{"c":2.1487,"h":2.1499,"l":2.1487,"n":3,"o":2.1499,"t":"2026-07-07T21:45:00Z","v":299,"vw":2.149225},{"c":2.1499,"h":2.1499,"l":2.1499,"n":1,"o":2.1499,"t":"2026-07-07T22:45:00Z","v":500,"vw":2.1499},{"c":2.12,"h":2.12,"l":2.12,"n":10,"o":2.12,"t":"2026-07-07T23:30:00Z","v":1350,"vw":2.12},{"c":2.096,"h":2.096,"l":2.096,"n":1,"o":2.096,"t":"2026-07-08T08:00:00Z","v":239,"vw":2.096},{"c":2.11,"h":2.11,"l":2.11,"n":6,"o":2.11,"t":"2026-07-08T08:15:00Z","v":353,"vw":2.11},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-07-08T08:30:00Z","v":1013,"vw":2.1},{"c":2.11,"h":2.11,"l":2.1,"n":10,"o":2.105,"t":"2026-07-08T11:00:00Z","v":11170,"vw":2.109597},{"c":2.11,"h":2.12,"l":2.11,"n":3,"o":2.12,"t":"2026-07-08T11:30:00Z","v":814,"vw":2.11375},{"c":2.12,"h":2.12,"l":2.1197,"n":2,"o":2.1197,"t":"2026-07-08T12:00:00Z","v":2205,"vw":2.119727},{"c":2.13,"h":2.13,"l":2.12,"n":14,"o":2.12,"t":"2026-07-08T12:15:00Z","v":2606,"vw":2.129602},{"c":2.139,"h":2.139,"l":2.13,"n":7,"o":2.13,"t":"2026-07-08T12:30:00Z","v":1998,"vw":2.131451},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-07-08T12:45:00Z","v":150,"vw":2.13},{"c":2.14,"h":2.1404,"l":2.135,"n":11,"o":2.135,"t":"2026-07-08T13:00:00Z","v":4588,"vw":2.137851},{"c":2.11,"h":2.14,"l":2.11,"n":10,"o":2.14,"t":"2026-07-08T13:15:00Z","v":1234,"vw":2.119144},{"c":2.13,"h":2.15,"l":2.09,"n":816,"o":2.11,"t":"2026-07-08T13:30:00Z","v":186842,"vw":2.124627},{"c":2.1399,"h":2.15,"l":2.13,"n":1316,"o":2.135,"t":"2026-07-08T13:45:00Z","v":195281,"vw":2.138745},{"c":2.105,"h":2.14,"l":2.105,"n":1346,"o":2.135,"t":"2026-07-08T14:00:00Z","v":176696,"vw":2.129075},{"c":2.085,"h":2.1099,"l":2.08,"n":1717,"o":2.105,"t":"2026-07-08T14:15:00Z","v":280619,"vw":2.095835},{"c":2.07,"h":2.09,"l":2.06,"n":2023,"o":2.085,"t":"2026-07-08T14:30:00Z","v":422442,"vw":2.077293},{"c":2.055,"h":2.07,"l":2.04,"n":2012,"o":2.06,"t":"2026-07-08T14:45:00Z","v":421710,"vw":2.057439},{"c":2.08,"h":2.08,"l":2.05,"n":2731,"o":2.055,"t":"2026-07-08T15:00:00Z","v":273959,"vw":2.06569},{"c":2.055,"h":2.08,"l":2.05,"n":2056,"o":2.075,"t":"2026-07-08T15:15:00Z","v":300005,"vw":2.069647},{"c":2.05,"h":2.07,"l":2.05,"n":1827,"o":2.0584,"t":"2026-07-08T15:30:00Z","v":217991,"vw":2.058046},{"c":2.045,"h":2.055,"l":2.04,"n":1618,"o":2.05,"t":"2026-07-08T15:45:00Z","v":253421,"vw":2.046382},{"c":2.0501,"h":2.07,"l":2.045,"n":2071,"o":2.045,"t":"2026-07-08T16:00:00Z","v":535770,"vw":2.055323},{"c":2.06,"h":2.07,"l":2.05,"n":1472,"o":2.055,"t":"2026-07-08T16:15:00Z","v":139868,"vw":2.060839},{"c":2.055,"h":2.07,"l":2.044,"n":1736,"o":2.06,"t":"2026-07-08T16:30:00Z","v":197867,"vw":2.055305},{"c":2.06,"h":2.06,"l":2.05,"n":1328,"o":2.0599,"t":"2026-07-08T16:45:00Z","v":171889,"vw":2.058853},{"c":2.035,"h":2.06,"l":2.03,"n":1717,"o":2.06,"t":"2026-07-08T17:00:00Z","v":548436,"vw":2.03983},{"c":2.045,"h":2.05,"l":2.03,"n":1212,"o":2.04,"t":"2026-07-08T17:15:00Z","v":147757,"vw":2.038341},{"c":2.045,"h":2.05,"l":2.04,"n":1588,"o":2.045,"t":"2026-07-08T17:30:00Z","v":161407,"vw":2.043574},{"c":2.055,"h":2.06,"l":2.04,"n":1868,"o":2.045,"t":"2026-07-08T17:45:00Z","v":254605,"vw":2.052517},{"c":2.06,"h":2.06,"l":2.05,"n":1465,"o":2.055,"t":"2026-07-08T18:00:00Z","v":135017,"vw":2.058258},{"c":2.08,"h":2.08,"l":2.05,"n":1655,"o":2.06,"t":"2026-07-08T18:15:00Z","v":379119,"vw":2.060419},{"c":2.095,"h":2.1,"l":2.075,"n":1635,"o":2.08,"t":"2026-07-08T18:30:00Z","v":404720,"vw":2.088113},{"c":2.065,"h":2.1,"l":2.06,"n":1258,"o":2.095,"t":"2026-07-08T18:45:00Z","v":327534,"vw":2.084789},{"c":2.105,"h":2.12,"l":2.05,"n":2240,"o":2.07,"t":"2026-07-08T19:00:00Z","v":1088548,"vw":2.090559},{"c":2.105,"h":2.13,"l":2.095,"n":2271,"o":2.1069,"t":"2026-07-08T19:15:00Z","v":1111289,"vw":2.111004},{"c":2.11,"h":2.13,"l":2.09,"n":2626,"o":2.105,"t":"2026-07-08T19:30:00Z","v":1401793,"vw":2.108469},{"c":2.105,"h":2.13,"l":2.09,"n":3636,"o":2.11,"t":"2026-07-08T19:45:00Z","v":1506815,"vw":2.111267},{"c":2.1187,"h":2.12,"l":2.1,"n":19,"o":2.12,"t":"2026-07-08T20:00:00Z","v":1108044,"vw":2.119994},{"c":2.12,"h":2.14,"l":2.12,"n":2,"o":2.14,"t":"2026-07-08T20:15:00Z","v":600,"vw":2.123333},{"c":2.1221,"h":2.1221,"l":2.1221,"n":1,"o":2.1221,"t":"2026-07-08T20:45:00Z","v":100,"vw":2.1221},{"c":2.09,"h":2.1221,"l":2.09,"n":2,"o":2.1221,"t":"2026-07-08T21:00:00Z","v":200,"vw":2.10605},{"c":2.1017,"h":2.1017,"l":2.1017,"n":1,"o":2.1017,"t":"2026-07-08T21:45:00Z","v":250,"vw":2.1017},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-07-08T22:00:00Z","v":120,"vw":2.12},{"c":2.1399,"h":2.1399,"l":2.12,"n":4,"o":2.12,"t":"2026-07-08T22:15:00Z","v":1151,"vw":2.1373},{"c":2.14,"h":2.14,"l":2.1009,"n":2,"o":2.1009,"t":"2026-07-08T22:30:00Z","v":1700,"vw":2.117},{"c":2.1399,"h":2.14,"l":2.13,"n":8,"o":2.1301,"t":"2026-07-08T22:45:00Z","v":20702,"vw":2.134254},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-07-08T23:00:00Z","v":13007,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-07-09T08:00:00Z","v":2000,"vw":2.12},{"c":2.0808,"h":2.0808,"l":2.0808,"n":1,"o":2.0808,"t":"2026-07-09T08:30:00Z","v":299,"vw":2.0808},{"c":2.1412,"h":2.1482,"l":2.14,"n":7,"o":2.1482,"t":"2026-07-09T11:00:00Z","v":1301,"vw":2.14371},{"c":2.1409,"h":2.1409,"l":2.1409,"n":1,"o":2.1409,"t":"2026-07-09T11:15:00Z","v":100,"vw":2.1409},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-07-09T11:45:00Z","v":220,"vw":2.13},{"c":2.139,"h":2.139,"l":2.139,"n":2,"o":2.139,"t":"2026-07-09T12:15:00Z","v":131,"vw":2.139},{"c":2.1398,"h":2.1398,"l":2.1398,"n":1,"o":2.1398,"t":"2026-07-09T13:00:00Z","v":1336,"vw":2.1398},{"c":2.14,"h":2.14,"l":2.1387,"n":15,"o":2.1387,"t":"2026-07-09T13:15:00Z","v":9613,"vw":2.139931},{"c":2.135,"h":2.15,"l":2.12,"n":865,"o":2.135,"t":"2026-07-09T13:30:00Z","v":345526,"vw":2.135021},{"c":2.125,"h":2.155,"l":2.124,"n":874,"o":2.14,"t":"2026-07-09T13:45:00Z","v":291230,"vw":2.142652},{"c":2.0999,"h":2.13,"l":2.08,"n":838,"o":2.12,"t":"2026-07-09T14:00:00Z","v":197069,"vw":2.100655},{"c":2.0962,"h":2.1,"l":2.07,"n":1134,"o":2.095,"t":"2026-07-09T14:15:00Z","v":254635,"vw":2.088957},{"c":2.08,"h":2.1,"l":2.08,"n":780,"o":2.1,"t":"2026-07-09T14:30:00Z","v":78584,"vw":2.089493},{"c":2.09,"h":2.09,"l":2.074,"n":694,"o":2.09,"t":"2026-07-09T14:45:00Z","v":290097,"vw":2.08231},{"c":2.08,"h":2.1,"l":2.08,"n":674,"o":2.09,"t":"2026-07-09T15:00:00Z","v":179262,"vw":2.090139},{"c":2.085,"h":2.09,"l":2.075,"n":944,"o":2.085,"t":"2026-07-09T15:15:00Z","v":233255,"vw":2.081258},{"c":2.085,"h":2.09,"l":2.06,"n":1228,"o":2.08,"t":"2026-07-09T15:30:00Z","v":301597,"vw":2.072668},{"c":2.09,"h":2.1,"l":2.08,"n":1834,"o":2.09,"t":"2026-07-09T15:45:00Z","v":182086,"vw":2.090143},{"c":2.085,"h":2.1,"l":2.08,"n":1557,"o":2.085,"t":"2026-07-09T16:00:00Z","v":233340,"vw":2.089455},{"c":2.085,"h":2.09,"l":2.07,"n":1252,"o":2.09,"t":"2026-07-09T16:15:00Z","v":154378,"vw":2.08057},{"c":2.08,"h":2.09,"l":2.0722,"n":1150,"o":2.08,"t":"2026-07-09T16:30:00Z","v":190993,"vw":2.080488},{"c":2.085,"h":2.09,"l":2.075,"n":1035,"o":2.0799,"t":"2026-07-09T16:45:00Z","v":152575,"vw":2.082507},{"c":2.0932,"h":2.1,"l":2.08,"n":1145,"o":2.085,"t":"2026-07-09T17:00:00Z","v":185179,"vw":2.088431},{"c":2.095,"h":2.1,"l":2.0815,"n":853,"o":2.095,"t":"2026-07-09T17:15:00Z","v":203727,"vw":2.090127},{"c":2.095,"h":2.1,"l":2.09,"n":754,"o":2.095,"t":"2026-07-09T17:30:00Z","v":92547,"vw":2.093409},{"c":2.0716,"h":2.1,"l":2.06,"n":1336,"o":2.1,"t":"2026-07-09T17:45:00Z","v":425704,"vw":2.076569},{"c":2.09,"h":2.09,"l":2.07,"n":723,"o":2.075,"t":"2026-07-09T18:00:00Z","v":218394,"vw":2.080428},{"c":2.085,"h":2.1,"l":2.085,"n":1109,"o":2.0899,"t":"2026-07-09T18:15:00Z","v":220840,"vw":2.089863},{"c":2.095,"h":2.1,"l":2.0802,"n":661,"o":2.085,"t":"2026-07-09T18:30:00Z","v":68280,"vw":2.091274},{"c":2.0985,"h":2.1,"l":2.09,"n":804,"o":2.1,"t":"2026-07-09T18:45:00Z","v":106162,"vw":2.096259},{"c":2.095,"h":2.1,"l":2.09,"n":736,"o":2.1,"t":"2026-07-09T19:00:00Z","v":65581,"vw":2.095251},{"c":2.095,"h":2.1,"l":2.09,"n":1038,"o":2.095,"t":"2026-07-09T19:15:00Z","v":159177,"vw":2.096899},{"c":2.075,"h":2.1,"l":2.07,"n":1230,"o":2.1,"t":"2026-07-09T19:30:00Z","v":222125,"vw":2.087663},{"c":2.095,"h":2.11,"l":2.07,"n":2548,"o":2.075,"t":"2026-07-09T19:45:00Z","v":743744,"vw":2.09363},{"c":2.1,"h":2.1,"l":2.0999,"n":11,"o":2.1,"t":"2026-07-09T20:00:00Z","v":712432,"vw":2.1},{"c":2.105,"h":2.1074,"l":2.105,"n":2,"o":2.1074,"t":"2026-07-09T20:15:00Z","v":1100,"vw":2.105218},{"c":2.1097,"h":2.1097,"l":2.1097,"n":2,"o":2.1097,"t":"2026-07-09T20:45:00Z","v":186,"vw":2.1097},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-07-09T21:00:00Z","v":2367,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-07-09T21:15:00Z","v":1000,"vw":2.1},{"c":2.1002,"h":2.11,"l":2.1002,"n":2,"o":2.11,"t":"2026-07-09T21:30:00Z","v":848,"vw":2.105978},{"c":2.1002,"h":2.11,"l":2.1002,"n":4,"o":2.11,"t":"2026-07-09T22:00:00Z","v":1300,"vw":2.102462},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-07-09T22:45:00Z","v":300,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-07-09T23:00:00Z","v":2000,"vw":2.1},{"c":2.1001,"h":2.11,"l":2.1001,"n":3,"o":2.11,"t":"2026-07-09T23:30:00Z","v":413,"vw":2.102575},{"c":2.0904,"h":2.1,"l":2.0904,"n":2,"o":2.1,"t":"2026-07-10T11:15:00Z","v":1100,"vw":2.099127},{"c":2.11,"h":2.11,"l":2.1,"n":2,"o":2.1,"t":"2026-07-10T12:30:00Z","v":1100,"vw":2.1036},{"c":2.105,"h":2.11,"l":2.1,"n":7,"o":2.1,"t":"2026-07-10T13:00:00Z","v":1801,"vw":2.106053},{"c":2.1094,"h":2.1094,"l":2.1094,"n":4,"o":2.1094,"t":"2026-07-10T13:15:00Z","v":1515,"vw":2.1094},{"c":1.9999,"h":2.1,"l":1.98,"n":1075,"o":2.1,"t":"2026-07-10T13:30:00Z","v":544002,"vw":2.021968},{"c":2.005,"h":2.03,"l":1.99,"n":831,"o":1.994,"t":"2026-07-10T13:45:00Z","v":241557,"vw":2.011525},{"c":1.99,"h":2.01,"l":1.985,"n":1047,"o":2.005,"t":"2026-07-10T14:00:00Z","v":243524,"vw":1.994253},{"c":1.99,"h":1.99,"l":1.97,"n":901,"o":1.9801,"t":"2026-07-10T14:15:00Z","v":309519,"vw":1.978354},{"c":1.975,"h":2,"l":1.9503,"n":1167,"o":1.99,"t":"2026-07-10T14:30:00Z","v":408887,"vw":1.974391},{"c":1.955,"h":1.98,"l":1.95,"n":1349,"o":1.975,"t":"2026-07-10T14:45:00Z","v":270254,"vw":1.967263},{"c":1.95,"h":1.96,"l":1.94,"n":1631,"o":1.95,"t":"2026-07-10T15:00:00Z","v":284640,"vw":1.948694},{"c":1.96,"h":1.96,"l":1.94,"n":1840,"o":1.945,"t":"2026-07-10T15:15:00Z","v":406168,"vw":1.94821},{"c":1.9499,"h":1.96,"l":1.94,"n":1850,"o":1.9599,"t":"2026-07-10T15:30:00Z","v":214127,"vw":1.948497},{"c":1.9501,"h":1.96,"l":1.94,"n":1899,"o":1.95,"t":"2026-07-10T15:45:00Z","v":350459,"vw":1.949501},{"c":1.955,"h":1.96,"l":1.95,"n":1658,"o":1.955,"t":"2026-07-10T16:00:00Z","v":233840,"vw":1.954684},{"c":1.965,"h":1.97,"l":1.96,"n":1420,"o":1.96,"t":"2026-07-10T16:15:00Z","v":121046,"vw":1.964404},{"c":1.9701,"h":1.98,"l":1.96,"n":1622,"o":1.96,"t":"2026-07-10T16:30:00Z","v":199434,"vw":1.968885},{"c":1.98,"h":1.995,"l":1.97,"n":1742,"o":1.9799,"t":"2026-07-10T16:45:00Z","v":589441,"vw":1.979504},{"c":1.98,"h":1.99,"l":1.97,"n":1248,"o":1.975,"t":"2026-07-10T17:00:00Z","v":453150,"vw":1.980151},{"c":1.995,"h":2,"l":1.975,"n":1206,"o":1.975,"t":"2026-07-10T17:15:00Z","v":340340,"vw":1.989661},{"c":1.995,"h":2,"l":1.99,"n":928,"o":2,"t":"2026-07-10T17:30:00Z","v":48922,"vw":1.997111},{"c":1.9952,"h":2.01,"l":1.9901,"n":1243,"o":1.995,"t":"2026-07-10T17:45:00Z","v":242101,"vw":2.000614},{"c":2,"h":2,"l":1.9901,"n":861,"o":1.995,"t":"2026-07-10T18:00:00Z","v":188306,"vw":1.998632},{"c":2,"h":2,"l":1.9901,"n":903,"o":2,"t":"2026-07-10T18:15:00Z","v":43146,"vw":1.998953},{"c":1.995,"h":2.01,"l":1.99,"n":1143,"o":2,"t":"2026-07-10T18:30:00Z","v":224736,"vw":2.001243},{"c":1.9966,"h":2,"l":1.99,"n":763,"o":1.995,"t":"2026-07-10T18:45:00Z","v":151062,"vw":1.997397},{"c":2,"h":2,"l":1.995,"n":739,"o":1.995,"t":"2026-07-10T19:00:00Z","v":73293,"vw":1.998438},{"c":2,"h":2,"l":1.99,"n":700,"o":2,"t":"2026-07-10T19:15:00Z","v":73986,"vw":1.998763},{"c":2.01,"h":2.01,"l":2,"n":1061,"o":2,"t":"2026-07-10T19:30:00Z","v":233874,"vw":2.003689},{"c":1.99,"h":2.01,"l":1.99,"n":3042,"o":2.01,"t":"2026-07-10T19:45:00Z","v":651811,"vw":2.001993},{"c":2,"h":2,"l":1.99,"n":13,"o":1.99,"t":"2026-07-10T20:00:00Z","v":596698,"vw":1.999981},{"c":1.99,"h":1.99,"l":1.99,"n":5,"o":1.99,"t":"2026-07-10T20:15:00Z","v":4053,"vw":1.99},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-07-10T20:30:00Z","v":100,"vw":2},{"c":2.005,"h":2.01,"l":2.005,"n":5,"o":2.0074,"t":"2026-07-10T21:15:00Z","v":1418,"vw":2.007408},{"c":2.0099,"h":2.0099,"l":2,"n":4,"o":2.0098,"t":"2026-07-10T21:45:00Z","v":1064,"vw":2.0089},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-07-10T22:15:00Z","v":254,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-07-10T22:30:00Z","v":300,"vw":2},{"c":2.0003,"h":2.01,"l":2.0003,"n":2,"o":2.01,"t":"2026-07-10T23:30:00Z","v":15025,"vw":2.009919},{"c":2.01,"h":2.01,"l":2.01,"n":6,"o":2.01,"t":"2026-07-13T08:00:00Z","v":1049,"vw":2.01},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-07-13T09:45:00Z","v":3379,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-07-13T10:00:00Z","v":125,"vw":2},{"c":2,"h":2,"l":1.9693,"n":20,"o":2,"t":"2026-07-13T11:00:00Z","v":12302,"vw":1.999586},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-07-13T11:15:00Z","v":1998,"vw":2},{"c":1.9787,"h":1.99,"l":1.9787,"n":20,"o":1.99,"t":"2026-07-13T12:45:00Z","v":2811,"vw":1.979145},{"c":1.97,"h":1.98,"l":1.97,"n":29,"o":1.971,"t":"2026-07-13T13:15:00Z","v":1864,"vw":1.975387},{"c":1.925,"h":1.97,"l":1.9,"n":1053,"o":1.97,"t":"2026-07-13T13:30:00Z","v":404788,"vw":1.92202},{"c":1.92,"h":1.94,"l":1.9,"n":785,"o":1.925,"t":"2026-07-13T13:45:00Z","v":217393,"vw":1.919392},{"c":1.905,"h":1.925,"l":1.89,"n":866,"o":1.925,"t":"2026-07-13T14:00:00Z","v":209293,"vw":1.902212},{"c":1.9,"h":1.91,"l":1.88,"n":816,"o":1.9,"t":"2026-07-13T14:15:00Z","v":289862,"vw":1.893873},{"c":1.9,"h":1.91,"l":1.89,"n":635,"o":1.9001,"t":"2026-07-13T14:30:00Z","v":229583,"vw":1.89993},{"c":1.91,"h":1.92,"l":1.9,"n":876,"o":1.9,"t":"2026-07-13T14:45:00Z","v":389924,"vw":1.91066},{"c":1.9101,"h":1.92,"l":1.9,"n":615,"o":1.91,"t":"2026-07-13T15:00:00Z","v":496203,"vw":1.909071},{"c":1.9199,"h":1.92,"l":1.905,"n":735,"o":1.9115,"t":"2026-07-13T15:15:00Z","v":446821,"vw":1.910378},{"c":1.92,"h":1.93,"l":1.91,"n":1010,"o":1.9168,"t":"2026-07-13T15:30:00Z","v":315801,"vw":1.917509},{"c":1.925,"h":1.93,"l":1.92,"n":919,"o":1.9299,"t":"2026-07-13T15:45:00Z","v":142709,"vw":1.924691},{"c":1.92,"h":1.94,"l":1.92,"n":1319,"o":1.925,"t":"2026-07-13T16:00:00Z","v":382300,"vw":1.929254},{"c":1.9201,"h":1.93,"l":1.9101,"n":1121,"o":1.9201,"t":"2026-07-13T16:15:00Z","v":383065,"vw":1.920288},{"c":1.915,"h":1.9299,"l":1.91,"n":642,"o":1.925,"t":"2026-07-13T16:30:00Z","v":346486,"vw":1.919957},{"c":1.925,"h":1.93,"l":1.91,"n":470,"o":1.91,"t":"2026-07-13T16:45:00Z","v":194627,"vw":1.920992},{"c":1.925,"h":1.935,"l":1.92,"n":926,"o":1.92,"t":"2026-07-13T17:00:00Z","v":335595,"vw":1.929965},{"c":1.92,"h":1.93,"l":1.92,"n":841,"o":1.925,"t":"2026-07-13T17:15:00Z","v":132747,"vw":1.92381},{"c":1.91,"h":1.925,"l":1.9,"n":1066,"o":1.92,"t":"2026-07-13T17:30:00Z","v":315943,"vw":1.912243},{"c":1.9,"h":1.92,"l":1.9,"n":1101,"o":1.91,"t":"2026-07-13T17:45:00Z","v":220131,"vw":1.905903},{"c":1.91,"h":1.92,"l":1.9,"n":929,"o":1.905,"t":"2026-07-13T18:00:00Z","v":250199,"vw":1.913028},{"c":1.9,"h":1.915,"l":1.9,"n":1187,"o":1.915,"t":"2026-07-13T18:15:00Z","v":276265,"vw":1.907791},{"c":1.905,"h":1.91,"l":1.9,"n":865,"o":1.9042,"t":"2026-07-13T18:30:00Z","v":178345,"vw":1.905526},{"c":1.9,"h":1.91,"l":1.9,"n":679,"o":1.9,"t":"2026-07-13T18:45:00Z","v":122904,"vw":1.907177},{"c":1.915,"h":1.92,"l":1.9,"n":791,"o":1.905,"t":"2026-07-13T19:00:00Z","v":232180,"vw":1.911484},{"c":1.935,"h":1.94,"l":1.9,"n":1183,"o":1.91,"t":"2026-07-13T19:15:00Z","v":615735,"vw":1.918551},{"c":1.935,"h":1.94,"l":1.93,"n":644,"o":1.93,"t":"2026-07-13T19:30:00Z","v":103454,"vw":1.93444},{"c":1.935,"h":1.945,"l":1.92,"n":2577,"o":1.935,"t":"2026-07-13T19:45:00Z","v":1049974,"vw":1.934391},{"c":1.9366,"h":1.9366,"l":1.93,"n":16,"o":1.93,"t":"2026-07-13T20:00:00Z","v":627456,"vw":1.930005},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-07-13T23:00:00Z","v":100,"vw":1.91},{"c":1.92,"h":1.93,"l":1.92,"n":2,"o":1.93,"t":"2026-07-13T23:30:00Z","v":255,"vw":1.926078},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-07-13T23:45:00Z","v":444,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-07-14T12:15:00Z","v":100,"vw":1.93},{"c":1.9301,"h":1.9301,"l":1.92,"n":9,"o":1.93,"t":"2026-07-14T12:30:00Z","v":10474,"vw":1.921031},{"c":1.94,"h":1.94,"l":1.934,"n":7,"o":1.9394,"t":"2026-07-14T12:45:00Z","v":5006,"vw":1.939703},{"c":1.9394,"h":1.94,"l":1.9394,"n":3,"o":1.94,"t":"2026-07-14T13:00:00Z","v":2538,"vw":1.939873},{"c":1.9394,"h":1.9394,"l":1.9394,"n":1,"o":1.9394,"t":"2026-07-14T13:15:00Z","v":1000,"vw":1.9394},{"c":1.91,"h":1.94,"l":1.9,"n":758,"o":1.94,"t":"2026-07-14T13:30:00Z","v":207620,"vw":1.918964},{"c":1.895,"h":1.93,"l":1.89,"n":610,"o":1.915,"t":"2026-07-14T13:45:00Z","v":165329,"vw":1.9058},{"c":1.91,"h":1.91,"l":1.89,"n":578,"o":1.8941,"t":"2026-07-14T14:00:00Z","v":146079,"vw":1.902325},{"c":1.91,"h":1.92,"l":1.91,"n":1095,"o":1.915,"t":"2026-07-14T14:15:00Z","v":121130,"vw":1.913851},{"c":1.9,"h":1.93,"l":1.9,"n":807,"o":1.91,"t":"2026-07-14T14:30:00Z","v":239146,"vw":1.916585},{"c":1.89,"h":1.9099,"l":1.89,"n":844,"o":1.9,"t":"2026-07-14T14:45:00Z","v":160509,"vw":1.898633},{"c":1.8901,"h":1.9,"l":1.88,"n":1114,"o":1.89,"t":"2026-07-14T15:00:00Z","v":145384,"vw":1.890296},{"c":1.905,"h":1.91,"l":1.89,"n":768,"o":1.89,"t":"2026-07-14T15:15:00Z","v":160438,"vw":1.899976},{"c":1.9132,"h":1.915,"l":1.9,"n":956,"o":1.905,"t":"2026-07-14T15:30:00Z","v":175375,"vw":1.906486},{"c":1.9199,"h":1.92,"l":1.91,"n":763,"o":1.915,"t":"2026-07-14T15:45:00Z","v":160892,"vw":1.915542},{"c":1.91,"h":1.92,"l":1.9,"n":721,"o":1.9199,"t":"2026-07-14T16:00:00Z","v":180684,"vw":1.911813},{"c":1.9,"h":1.91,"l":1.9,"n":780,"o":1.91,"t":"2026-07-14T16:15:00Z","v":74017,"vw":1.905887},{"c":1.9,"h":1.91,"l":1.9,"n":674,"o":1.9,"t":"2026-07-14T16:30:00Z","v":52894,"vw":1.902548},{"c":1.9,"h":1.92,"l":1.9,"n":976,"o":1.9,"t":"2026-07-14T16:45:00Z","v":148519,"vw":1.909394},{"c":1.88,"h":1.9099,"l":1.88,"n":1219,"o":1.9,"t":"2026-07-14T17:00:00Z","v":356828,"vw":1.89446},{"c":1.88,"h":1.89,"l":1.88,"n":1048,"o":1.88,"t":"2026-07-14T17:15:00Z","v":119107,"vw":1.883349},{"c":1.875,"h":1.89,"l":1.87,"n":559,"o":1.88,"t":"2026-07-14T17:30:00Z","v":98844,"vw":1.88151},{"c":1.87,"h":1.88,"l":1.87,"n":746,"o":1.87,"t":"2026-07-14T17:45:00Z","v":88812,"vw":1.874573},{"c":1.865,"h":1.88,"l":1.86,"n":1023,"o":1.87,"t":"2026-07-14T18:00:00Z","v":165094,"vw":1.870407},{"c":1.88,"h":1.88,"l":1.86,"n":621,"o":1.865,"t":"2026-07-14T18:15:00Z","v":291294,"vw":1.871459},{"c":1.86,"h":1.875,"l":1.86,"n":651,"o":1.875,"t":"2026-07-14T18:30:00Z","v":184207,"vw":1.868922},{"c":1.8644,"h":1.87,"l":1.86,"n":553,"o":1.865,"t":"2026-07-14T18:45:00Z","v":92547,"vw":1.864082},{"c":1.865,"h":1.87,"l":1.86,"n":733,"o":1.86,"t":"2026-07-14T19:00:00Z","v":98778,"vw":1.864081},{"c":1.86,"h":1.8699,"l":1.86,"n":721,"o":1.86,"t":"2026-07-14T19:15:00Z","v":67763,"vw":1.862077},{"c":1.85,"h":1.87,"l":1.85,"n":806,"o":1.8631,"t":"2026-07-14T19:30:00Z","v":187752,"vw":1.855828},{"c":1.86,"h":1.86,"l":1.84,"n":1828,"o":1.85,"t":"2026-07-14T19:45:00Z","v":630354,"vw":1.851889},{"c":1.8526,"h":1.8674,"l":1.85,"n":23,"o":1.85,"t":"2026-07-14T20:00:00Z","v":816322,"vw":1.850005},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-07-14T21:45:00Z","v":110,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-07-14T22:15:00Z","v":300,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-07-14T22:30:00Z","v":2000,"vw":1.87},{"c":1.86,"h":1.86,"l":1.8507,"n":2,"o":1.8507,"t":"2026-07-14T22:45:00Z","v":1500,"vw":1.8569},{"c":1.87,"h":1.87,"l":1.87,"n":3,"o":1.87,"t":"2026-07-14T23:30:00Z","v":395,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-07-15T10:15:00Z","v":563,"vw":1.87},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-07-15T11:30:00Z","v":706,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":7,"o":1.87,"t":"2026-07-15T11:45:00Z","v":665,"vw":1.87},{"c":1.885,"h":1.9,"l":1.855,"n":31,"o":1.87,"t":"2026-07-15T12:00:00Z","v":15368,"vw":1.869465},{"c":1.89,"h":1.9199,"l":1.88,"n":8,"o":1.9097,"t":"2026-07-15T12:30:00Z","v":6491,"vw":1.914824},{"c":1.9056,"h":1.91,"l":1.9056,"n":2,"o":1.91,"t":"2026-07-15T12:45:00Z","v":2000,"vw":1.9078},{"c":1.8548,"h":1.91,"l":1.8548,"n":8,"o":1.9,"t":"2026-07-15T13:00:00Z","v":2460,"vw":1.892386},{"c":1.8287,"h":1.8778,"l":1.81,"n":846,"o":1.87,"t":"2026-07-15T13:30:00Z","v":204243,"vw":1.837567},{"c":1.855,"h":1.86,"l":1.82,"n":1455,"o":1.825,"t":"2026-07-15T13:45:00Z","v":198810,"vw":1.840613},{"c":1.84,"h":1.87,"l":1.8301,"n":1490,"o":1.855,"t":"2026-07-15T14:00:00Z","v":433012,"vw":1.84758},{"c":1.8451,"h":1.85,"l":1.83,"n":1121,"o":1.8399,"t":"2026-07-15T14:15:00Z","v":169699,"vw":1.837727},{"c":1.84,"h":1.85,"l":1.84,"n":1370,"o":1.845,"t":"2026-07-15T14:30:00Z","v":256191,"vw":1.845337},{"c":1.83,"h":1.84,"l":1.83,"n":1403,"o":1.84,"t":"2026-07-15T14:45:00Z","v":119126,"vw":1.832008},{"c":1.835,"h":1.85,"l":1.83,"n":2113,"o":1.83,"t":"2026-07-15T15:00:00Z","v":344963,"vw":1.839927},{"c":1.835,"h":1.84,"l":1.82,"n":1535,"o":1.8364,"t":"2026-07-15T15:15:00Z","v":274831,"vw":1.830623},{"c":1.835,"h":1.84,"l":1.83,"n":1808,"o":1.83,"t":"2026-07-15T15:30:00Z","v":103615,"vw":1.833756},{"c":1.83,"h":1.84,"l":1.83,"n":1273,"o":1.84,"t":"2026-07-15T15:45:00Z","v":89417,"vw":1.837356},{"c":1.81,"h":1.84,"l":1.81,"n":1600,"o":1.835,"t":"2026-07-15T16:00:00Z","v":281884,"vw":1.825489},{"c":1.815,"h":1.82,"l":1.81,"n":1899,"o":1.81,"t":"2026-07-15T16:15:00Z","v":39391,"vw":1.812643},{"c":1.825,"h":1.825,"l":1.805,"n":1623,"o":1.815,"t":"2026-07-15T16:30:00Z","v":241864,"vw":1.816009},{"c":1.835,"h":1.84,"l":1.82,"n":1064,"o":1.82,"t":"2026-07-15T16:45:00Z","v":246369,"vw":1.829917},{"c":1.83,"h":1.84,"l":1.83,"n":769,"o":1.835,"t":"2026-07-15T17:00:00Z","v":100744,"vw":1.834914},{"c":1.845,"h":1.845,"l":1.83,"n":1138,"o":1.83,"t":"2026-07-15T17:15:00Z","v":48996,"vw":1.837768},{"c":1.845,"h":1.85,"l":1.84,"n":986,"o":1.85,"t":"2026-07-15T17:30:00Z","v":92983,"vw":1.845994},{"c":1.8633,"h":1.87,"l":1.8434,"n":727,"o":1.85,"t":"2026-07-15T17:45:00Z","v":159290,"vw":1.857832},{"c":1.875,"h":1.885,"l":1.86,"n":1330,"o":1.865,"t":"2026-07-15T18:00:00Z","v":191696,"vw":1.873429},{"c":1.875,"h":1.88,"l":1.87,"n":1080,"o":1.8701,"t":"2026-07-15T18:15:00Z","v":98317,"vw":1.875721},{"c":1.875,"h":1.89,"l":1.87,"n":1225,"o":1.875,"t":"2026-07-15T18:30:00Z","v":184330,"vw":1.879694},{"c":1.875,"h":1.88,"l":1.87,"n":1353,"o":1.875,"t":"2026-07-15T18:45:00Z","v":166623,"vw":1.878038},{"c":1.89,"h":1.895,"l":1.87,"n":1500,"o":1.875,"t":"2026-07-15T19:00:00Z","v":139342,"vw":1.88652},{"c":1.885,"h":1.89,"l":1.88,"n":548,"o":1.8899,"t":"2026-07-15T19:15:00Z","v":59132,"vw":1.887526},{"c":1.885,"h":1.9,"l":1.88,"n":1256,"o":1.89,"t":"2026-07-15T19:30:00Z","v":153234,"vw":1.892731},{"c":1.915,"h":1.94,"l":1.88,"n":2692,"o":1.885,"t":"2026-07-15T19:45:00Z","v":1074844,"vw":1.90538},{"c":1.9,"h":1.915,"l":1.9,"n":15,"o":1.915,"t":"2026-07-15T20:00:00Z","v":522644,"vw":1.900165},{"c":1.8997,"h":1.91,"l":1.8997,"n":3,"o":1.91,"t":"2026-07-15T20:15:00Z","v":214,"vw":1.90485},{"c":1.9,"h":1.9,"l":1.8901,"n":3,"o":1.8985,"t":"2026-07-15T20:30:00Z","v":3949,"vw":1.899338},{"c":1.8985,"h":1.8985,"l":1.8985,"n":1,"o":1.8985,"t":"2026-07-15T20:45:00Z","v":100,"vw":1.8985},{"c":1.9,"h":1.9,"l":1.9,"n":15,"o":1.9,"t":"2026-07-15T21:00:00Z","v":1000,"vw":1.9},{"c":1.8925,"h":1.8925,"l":1.8925,"n":1,"o":1.8925,"t":"2026-07-15T22:30:00Z","v":100,"vw":1.8925},{"c":1.88,"h":1.88,"l":1.88,"n":8,"o":1.88,"t":"2026-07-16T08:15:00Z","v":188,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":2,"o":1.88,"t":"2026-07-16T08:30:00Z","v":264,"vw":1.88},{"c":1.882,"h":1.882,"l":1.875,"n":6,"o":1.875,"t":"2026-07-16T08:45:00Z","v":610,"vw":1.878348},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-07-16T11:00:00Z","v":1173,"vw":1.9},{"c":1.88,"h":1.88,"l":1.878,"n":4,"o":1.878,"t":"2026-07-16T11:15:00Z","v":5190,"vw":1.879961},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-07-16T12:00:00Z","v":144,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-07-16T12:30:00Z","v":150,"vw":1.87},{"c":1.8711,"h":1.8711,"l":1.8711,"n":1,"o":1.8711,"t":"2026-07-16T13:00:00Z","v":1800,"vw":1.8711},{"c":1.835,"h":1.89,"l":1.8301,"n":929,"o":1.88,"t":"2026-07-16T13:30:00Z","v":174491,"vw":1.854798},{"c":1.84,"h":1.855,"l":1.83,"n":684,"o":1.835,"t":"2026-07-16T13:45:00Z","v":82956,"vw":1.843714},{"c":1.855,"h":1.86,"l":1.835,"n":483,"o":1.845,"t":"2026-07-16T14:00:00Z","v":130015,"vw":1.849134},{"c":1.83,"h":1.855,"l":1.8201,"n":874,"o":1.855,"t":"2026-07-16T14:15:00Z","v":227334,"vw":1.83855},{"c":1.8399,"h":1.84,"l":1.82,"n":792,"o":1.83,"t":"2026-07-16T14:30:00Z","v":143098,"vw":1.827159},{"c":1.84,"h":1.84,"l":1.82,"n":792,"o":1.84,"t":"2026-07-16T14:45:00Z","v":247615,"vw":1.83352},{"c":1.84,"h":1.84,"l":1.83,"n":1346,"o":1.84,"t":"2026-07-16T15:00:00Z","v":73912,"vw":1.835544},{"c":1.83,"h":1.84,"l":1.825,"n":1658,"o":1.84,"t":"2026-07-16T15:15:00Z","v":178693,"vw":1.830997},{"c":1.815,"h":1.83,"l":1.81,"n":1775,"o":1.83,"t":"2026-07-16T15:30:00Z","v":418977,"vw":1.817614},{"c":1.815,"h":1.82,"l":1.81,"n":1399,"o":1.815,"t":"2026-07-16T15:45:00Z","v":236252,"vw":1.815807},{"c":1.81,"h":1.83,"l":1.805,"n":1308,"o":1.815,"t":"2026-07-16T16:00:00Z","v":231376,"vw":1.816281},{"c":1.79,"h":1.815,"l":1.79,"n":1157,"o":1.815,"t":"2026-07-16T16:15:00Z","v":323496,"vw":1.797544},{"c":1.785,"h":1.8,"l":1.78,"n":867,"o":1.795,"t":"2026-07-16T16:30:00Z","v":102759,"vw":1.79038},{"c":1.76,"h":1.79,"l":1.76,"n":1208,"o":1.78,"t":"2026-07-16T16:45:00Z","v":446357,"vw":1.771286},{"c":1.7601,"h":1.77,"l":1.76,"n":899,"o":1.77,"t":"2026-07-16T17:00:00Z","v":114683,"vw":1.764958},{"c":1.77,"h":1.77,"l":1.76,"n":1034,"o":1.76,"t":"2026-07-16T17:15:00Z","v":175301,"vw":1.763846},{"c":1.765,"h":1.77,"l":1.76,"n":915,"o":1.765,"t":"2026-07-16T17:30:00Z","v":176242,"vw":1.765444},{"c":1.75,"h":1.77,"l":1.75,"n":1112,"o":1.77,"t":"2026-07-16T17:45:00Z","v":354492,"vw":1.75846},{"c":1.75,"h":1.76,"l":1.75,"n":857,"o":1.75,"t":"2026-07-16T18:00:00Z","v":128142,"vw":1.751177},{"c":1.77,"h":1.77,"l":1.75,"n":1472,"o":1.75,"t":"2026-07-16T18:15:00Z","v":221033,"vw":1.758317},{"c":1.765,"h":1.77,"l":1.75,"n":1099,"o":1.7699,"t":"2026-07-16T18:30:00Z","v":275284,"vw":1.75867},{"c":1.76,"h":1.77,"l":1.75,"n":995,"o":1.77,"t":"2026-07-16T18:45:00Z","v":122267,"vw":1.757806},{"c":1.765,"h":1.77,"l":1.75,"n":1311,"o":1.755,"t":"2026-07-16T19:00:00Z","v":248960,"vw":1.760231},{"c":1.765,"h":1.77,"l":1.76,"n":1141,"o":1.765,"t":"2026-07-16T19:15:00Z","v":69910,"vw":1.765852},{"c":1.76,"h":1.77,"l":1.76,"n":1095,"o":1.765,"t":"2026-07-16T19:30:00Z","v":105019,"vw":1.763169},{"c":1.785,"h":1.79,"l":1.745,"n":2312,"o":1.765,"t":"2026-07-16T19:45:00Z","v":857191,"vw":1.764985},{"c":1.79,"h":1.79,"l":1.79,"n":15,"o":1.79,"t":"2026-07-16T20:00:00Z","v":404293,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-07-16T20:15:00Z","v":5000,"vw":1.79},{"c":1.7999,"h":1.8,"l":1.7999,"n":2,"o":1.8,"t":"2026-07-16T22:00:00Z","v":2000,"vw":1.79995},{"c":1.8087,"h":1.8087,"l":1.8087,"n":1,"o":1.8087,"t":"2026-07-16T22:15:00Z","v":500,"vw":1.8087},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-07-16T23:00:00Z","v":2000,"vw":1.8},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-07-16T23:15:00Z","v":500,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-07-16T23:30:00Z","v":293,"vw":1.81},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-07-16T23:45:00Z","v":150,"vw":1.8},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-07-17T09:00:00Z","v":391,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-07-17T11:45:00Z","v":104,"vw":1.79},{"c":1.7662,"h":1.7662,"l":1.7662,"n":1,"o":1.7662,"t":"2026-07-17T12:15:00Z","v":690,"vw":1.7662},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-07-17T12:30:00Z","v":600,"vw":1.76},{"c":1.7577,"h":1.76,"l":1.7577,"n":6,"o":1.76,"t":"2026-07-17T12:45:00Z","v":1917,"vw":1.759022},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-07-17T13:00:00Z","v":200,"vw":1.79},{"c":1.775,"h":1.775,"l":1.775,"n":1,"o":1.775,"t":"2026-07-17T13:15:00Z","v":100,"vw":1.775},{"c":1.7699,"h":1.775,"l":1.74,"n":574,"o":1.75,"t":"2026-07-17T13:30:00Z","v":292568,"vw":1.754807},{"c":1.775,"h":1.78,"l":1.76,"n":441,"o":1.77,"t":"2026-07-17T13:45:00Z","v":137388,"vw":1.766404},{"c":1.795,"h":1.805,"l":1.77,"n":782,"o":1.7799,"t":"2026-07-17T14:00:00Z","v":247258,"vw":1.79205},{"c":1.805,"h":1.82,"l":1.79,"n":737,"o":1.795,"t":"2026-07-17T14:15:00Z","v":139301,"vw":1.805694},{"c":1.805,"h":1.83,"l":1.8,"n":1243,"o":1.805,"t":"2026-07-17T14:30:00Z","v":310746,"vw":1.815506},{"c":1.805,"h":1.81,"l":1.795,"n":792,"o":1.8,"t":"2026-07-17T14:45:00Z","v":121691,"vw":1.799672},{"c":1.795,"h":1.81,"l":1.795,"n":1047,"o":1.8,"t":"2026-07-17T15:00:00Z","v":109540,"vw":1.80087},{"c":1.795,"h":1.8,"l":1.79,"n":719,"o":1.7901,"t":"2026-07-17T15:15:00Z","v":31801,"vw":1.794873},{"c":1.7998,"h":1.81,"l":1.795,"n":982,"o":1.8,"t":"2026-07-17T15:30:00Z","v":219853,"vw":1.799542},{"c":1.8099,"h":1.81,"l":1.795,"n":863,"o":1.7999,"t":"2026-07-17T15:45:00Z","v":234434,"vw":1.803795},{"c":1.825,"h":1.83,"l":1.8,"n":1011,"o":1.805,"t":"2026-07-17T16:00:00Z","v":285361,"vw":1.815974},{"c":1.821,"h":1.825,"l":1.81,"n":861,"o":1.825,"t":"2026-07-17T16:15:00Z","v":227457,"vw":1.819841},{"c":1.815,"h":1.825,"l":1.81,"n":436,"o":1.821,"t":"2026-07-17T16:30:00Z","v":86020,"vw":1.819721},{"c":1.8198,"h":1.82,"l":1.81,"n":285,"o":1.815,"t":"2026-07-17T16:45:00Z","v":36699,"vw":1.814221},{"c":1.825,"h":1.83,"l":1.815,"n":623,"o":1.82,"t":"2026-07-17T17:00:00Z","v":128048,"vw":1.819799},{"c":1.815,"h":1.83,"l":1.8101,"n":425,"o":1.82,"t":"2026-07-17T17:15:00Z","v":83197,"vw":1.818809},{"c":1.815,"h":1.82,"l":1.81,"n":320,"o":1.814,"t":"2026-07-17T17:30:00Z","v":25820,"vw":1.815267},{"c":1.81,"h":1.82,"l":1.8,"n":590,"o":1.8199,"t":"2026-07-17T17:45:00Z","v":276875,"vw":1.811255},{"c":1.8,"h":1.815,"l":1.795,"n":777,"o":1.81,"t":"2026-07-17T18:00:00Z","v":397380,"vw":1.804087},{"c":1.795,"h":1.8,"l":1.79,"n":435,"o":1.8,"t":"2026-07-17T18:15:00Z","v":112738,"vw":1.791924},{"c":1.79,"h":1.7995,"l":1.78,"n":444,"o":1.795,"t":"2026-07-17T18:30:00Z","v":141914,"vw":1.790032},{"c":1.8,"h":1.8,"l":1.79,"n":350,"o":1.7966,"t":"2026-07-17T18:45:00Z","v":176115,"vw":1.79545},{"c":1.805,"h":1.81,"l":1.79,"n":471,"o":1.795,"t":"2026-07-17T19:00:00Z","v":118251,"vw":1.801486},{"c":1.8,"h":1.81,"l":1.8,"n":444,"o":1.805,"t":"2026-07-17T19:15:00Z","v":64379,"vw":1.805875},{"c":1.8,"h":1.81,"l":1.79,"n":529,"o":1.805,"t":"2026-07-17T19:30:00Z","v":108208,"vw":1.799108},{"c":1.805,"h":1.81,"l":1.79,"n":1546,"o":1.795,"t":"2026-07-17T19:45:00Z","v":324861,"vw":1.803731},{"c":1.8,"h":1.8,"l":1.79,"n":9,"o":1.79,"t":"2026-07-17T20:00:00Z","v":469151,"vw":1.790009},{"c":1.812,"h":1.812,"l":1.812,"n":1,"o":1.812,"t":"2026-07-17T20:45:00Z","v":128,"vw":1.812},{"c":1.818,"h":1.818,"l":1.818,"n":1,"o":1.818,"t":"2026-07-17T21:45:00Z","v":200,"vw":1.818},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-07-20T08:45:00Z","v":2276,"vw":1.82},{"c":1.8,"h":1.8,"l":1.7902,"n":11,"o":1.7902,"t":"2026-07-20T11:30:00Z","v":3690,"vw":1.793},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-07-20T11:45:00Z","v":100,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":4,"o":1.8,"t":"2026-07-20T12:15:00Z","v":9424,"vw":1.8},{"c":1.78,"h":1.8,"l":1.78,"n":2,"o":1.8,"t":"2026-07-20T12:45:00Z","v":4496,"vw":1.797776},{"c":1.7999,"h":1.7999,"l":1.7999,"n":2,"o":1.7999,"t":"2026-07-20T13:15:00Z","v":180,"vw":1.7999},{"c":1.835,"h":1.8499,"l":1.79,"n":799,"o":1.79,"t":"2026-07-20T13:30:00Z","v":286129,"vw":1.823018},{"c":1.816,"h":1.8399,"l":1.8102,"n":529,"o":1.8399,"t":"2026-07-20T13:45:00Z","v":108111,"vw":1.826313},{"c":1.8099,"h":1.816,"l":1.8,"n":595,"o":1.816,"t":"2026-07-20T14:00:00Z","v":42253,"vw":1.808193},{"c":1.7999,"h":1.81,"l":1.77,"n":747,"o":1.81,"t":"2026-07-20T14:15:00Z","v":211825,"vw":1.788795},{"c":1.78,"h":1.805,"l":1.78,"n":746,"o":1.8,"t":"2026-07-20T14:30:00Z","v":177957,"vw":1.795624},{"c":1.7799,"h":1.7899,"l":1.775,"n":495,"o":1.78,"t":"2026-07-20T14:45:00Z","v":58090,"vw":1.780206},{"c":1.785,"h":1.79,"l":1.77,"n":669,"o":1.7799,"t":"2026-07-20T15:00:00Z","v":87269,"vw":1.784608},{"c":1.79,"h":1.8,"l":1.78,"n":820,"o":1.78,"t":"2026-07-20T15:15:00Z","v":141825,"vw":1.792484},{"c":1.795,"h":1.8,"l":1.7801,"n":619,"o":1.795,"t":"2026-07-20T15:30:00Z","v":77574,"vw":1.790687},{"c":1.8,"h":1.8,"l":1.79,"n":270,"o":1.79,"t":"2026-07-20T15:45:00Z","v":13901,"vw":1.794963},{"c":1.81,"h":1.81,"l":1.79,"n":868,"o":1.795,"t":"2026-07-20T16:00:00Z","v":90631,"vw":1.802218},{"c":1.79,"h":1.81,"l":1.79,"n":780,"o":1.81,"t":"2026-07-20T16:15:00Z","v":140693,"vw":1.798271},{"c":1.785,"h":1.795,"l":1.78,"n":591,"o":1.79,"t":"2026-07-20T16:30:00Z","v":129499,"vw":1.789575},{"c":1.78,"h":1.79,"l":1.78,"n":353,"o":1.785,"t":"2026-07-20T16:45:00Z","v":70987,"vw":1.783665},{"c":1.78,"h":1.79,"l":1.78,"n":207,"o":1.785,"t":"2026-07-20T17:00:00Z","v":21730,"vw":1.78447},{"c":1.78,"h":1.79,"l":1.78,"n":215,"o":1.785,"t":"2026-07-20T17:15:00Z","v":30948,"vw":1.78467},{"c":1.785,"h":1.79,"l":1.78,"n":164,"o":1.785,"t":"2026-07-20T17:30:00Z","v":52170,"vw":1.787884},{"c":1.78,"h":1.79,"l":1.78,"n":336,"o":1.785,"t":"2026-07-20T17:45:00Z","v":45409,"vw":1.784245},{"c":1.795,"h":1.795,"l":1.78,"n":525,"o":1.7825,"t":"2026-07-20T18:00:00Z","v":112825,"vw":1.789546},{"c":1.79,"h":1.8,"l":1.79,"n":383,"o":1.795,"t":"2026-07-20T18:15:00Z","v":53928,"vw":1.79667},{"c":1.785,"h":1.795,"l":1.78,"n":459,"o":1.79,"t":"2026-07-20T18:30:00Z","v":100539,"vw":1.786654},{"c":1.78,"h":1.79,"l":1.78,"n":331,"o":1.78,"t":"2026-07-20T18:45:00Z","v":35789,"vw":1.781863},{"c":1.785,"h":1.79,"l":1.77,"n":572,"o":1.78,"t":"2026-07-20T19:00:00Z","v":174801,"vw":1.77889},{"c":1.775,"h":1.79,"l":1.77,"n":449,"o":1.785,"t":"2026-07-20T19:15:00Z","v":133130,"vw":1.7797},{"c":1.775,"h":1.78,"l":1.77,"n":400,"o":1.775,"t":"2026-07-20T19:30:00Z","v":37744,"vw":1.773695},{"c":1.775,"h":1.79,"l":1.77,"n":1552,"o":1.775,"t":"2026-07-20T19:45:00Z","v":473549,"vw":1.780614},{"c":1.78,"h":1.78,"l":1.77,"n":33,"o":1.77,"t":"2026-07-20T20:00:00Z","v":477630,"vw":1.770151},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-07-20T20:30:00Z","v":100,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-07-20T21:00:00Z","v":129,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-07-20T21:30:00Z","v":100,"vw":1.79},{"c":1.78,"h":1.78,"l":1.78,"n":8,"o":1.78,"t":"2026-07-20T22:00:00Z","v":35341,"vw":1.78},{"c":1.779,"h":1.78,"l":1.779,"n":2,"o":1.78,"t":"2026-07-20T22:45:00Z","v":6000,"vw":1.7795},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-07-20T23:30:00Z","v":1200,"vw":1.76},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-07-21T09:00:00Z","v":100,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-07-21T09:15:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-07-21T10:30:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.79,"l":1.7862,"n":4,"o":1.7862,"t":"2026-07-21T11:00:00Z","v":385,"vw":1.787192},{"c":1.75,"h":1.76,"l":1.75,"n":6,"o":1.76,"t":"2026-07-21T12:00:00Z","v":3992,"vw":1.755033},{"c":1.76,"h":1.76,"l":1.75,"n":3,"o":1.7533,"t":"2026-07-21T12:30:00Z","v":1757,"vw":1.753711},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-07-21T13:15:00Z","v":100,"vw":1.77},{"c":1.775,"h":1.79,"l":1.76,"n":462,"o":1.76,"t":"2026-07-21T13:30:00Z","v":176854,"vw":1.771071},{"c":1.795,"h":1.8,"l":1.774,"n":547,"o":1.778,"t":"2026-07-21T13:45:00Z","v":178452,"vw":1.791155},{"c":1.805,"h":1.815,"l":1.79,"n":920,"o":1.8,"t":"2026-07-21T14:00:00Z","v":347544,"vw":1.800343},{"c":1.8,"h":1.815,"l":1.79,"n":531,"o":1.805,"t":"2026-07-21T14:15:00Z","v":181506,"vw":1.804781},{"c":1.8101,"h":1.815,"l":1.8,"n":645,"o":1.805,"t":"2026-07-21T14:30:00Z","v":262867,"vw":1.807174},{"c":1.82,"h":1.825,"l":1.81,"n":536,"o":1.815,"t":"2026-07-21T14:45:00Z","v":156664,"vw":1.817404},{"c":1.815,"h":1.825,"l":1.81,"n":546,"o":1.825,"t":"2026-07-21T15:00:00Z","v":86293,"vw":1.817191},{"c":1.815,"h":1.825,"l":1.81,"n":394,"o":1.82,"t":"2026-07-21T15:15:00Z","v":143545,"vw":1.815076},{"c":1.815,"h":1.82,"l":1.81,"n":344,"o":1.815,"t":"2026-07-21T15:30:00Z","v":151745,"vw":1.817152},{"c":1.8101,"h":1.82,"l":1.81,"n":225,"o":1.81,"t":"2026-07-21T15:45:00Z","v":28012,"vw":1.81424},{"c":1.815,"h":1.83,"l":1.81,"n":420,"o":1.815,"t":"2026-07-21T16:00:00Z","v":141316,"vw":1.820198},{"c":1.825,"h":1.83,"l":1.81,"n":707,"o":1.81,"t":"2026-07-21T16:15:00Z","v":165024,"vw":1.820932},{"c":1.83,"h":1.83,"l":1.82,"n":316,"o":1.825,"t":"2026-07-21T16:30:00Z","v":96885,"vw":1.82452},{"c":1.835,"h":1.84,"l":1.82,"n":528,"o":1.825,"t":"2026-07-21T16:45:00Z","v":201837,"vw":1.832681},{"c":1.84,"h":1.85,"l":1.835,"n":498,"o":1.835,"t":"2026-07-21T17:00:00Z","v":215182,"vw":1.842866},{"c":1.83,"h":1.845,"l":1.83,"n":404,"o":1.8399,"t":"2026-07-21T17:15:00Z","v":175307,"vw":1.839653},{"c":1.84,"h":1.845,"l":1.83,"n":429,"o":1.84,"t":"2026-07-21T17:30:00Z","v":252722,"vw":1.83969},{"c":1.835,"h":1.84,"l":1.83,"n":181,"o":1.835,"t":"2026-07-21T17:45:00Z","v":21651,"vw":1.837756},{"c":1.84,"h":1.84,"l":1.83,"n":216,"o":1.8301,"t":"2026-07-21T18:00:00Z","v":37567,"vw":1.834837},{"c":1.835,"h":1.84,"l":1.83,"n":279,"o":1.83,"t":"2026-07-21T18:15:00Z","v":97650,"vw":1.832917},{"c":1.83,"h":1.8399,"l":1.83,"n":310,"o":1.835,"t":"2026-07-21T18:30:00Z","v":39988,"vw":1.834095},{"c":1.83,"h":1.84,"l":1.83,"n":216,"o":1.835,"t":"2026-07-21T18:45:00Z","v":24136,"vw":1.833876},{"c":1.84,"h":1.84,"l":1.82,"n":471,"o":1.83,"t":"2026-07-21T19:00:00Z","v":170496,"vw":1.833712},{"c":1.84,"h":1.85,"l":1.83,"n":507,"o":1.84,"t":"2026-07-21T19:15:00Z","v":177663,"vw":1.842004},{"c":1.835,"h":1.845,"l":1.83,"n":404,"o":1.845,"t":"2026-07-21T19:30:00Z","v":101496,"vw":1.838316},{"c":1.85,"h":1.85,"l":1.83,"n":1637,"o":1.835,"t":"2026-07-21T19:45:00Z","v":460762,"vw":1.842434},{"c":1.8593,"h":1.8593,"l":1.85,"n":12,"o":1.85,"t":"2026-07-21T20:00:00Z","v":365143,"vw":1.850003},{"c":1.8593,"h":1.8593,"l":1.8593,"n":1,"o":1.8593,"t":"2026-07-21T20:15:00Z","v":100,"vw":1.8593},{"c":1.8474,"h":1.8499,"l":1.8474,"n":3,"o":1.8499,"t":"2026-07-21T21:30:00Z","v":700,"vw":1.849186},{"c":1.8474,"h":1.8474,"l":1.8474,"n":1,"o":1.8474,"t":"2026-07-21T21:45:00Z","v":100,"vw":1.8474},{"c":1.8438,"h":1.8438,"l":1.8438,"n":1,"o":1.8438,"t":"2026-07-21T22:30:00Z","v":5000,"vw":1.8438},{"c":1.86,"h":1.86,"l":1.86,"n":5,"o":1.86,"t":"2026-07-22T09:45:00Z","v":1860,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-07-22T11:00:00Z","v":947,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-07-22T11:30:00Z","v":264,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":5,"o":1.85,"t":"2026-07-22T12:00:00Z","v":4010,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-07-22T12:15:00Z","v":1001,"vw":1.85},{"c":1.86,"h":1.86,"l":1.85,"n":3,"o":1.85,"t":"2026-07-22T12:30:00Z","v":1800,"vw":1.859437},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-07-22T12:45:00Z","v":450,"vw":1.85},{"c":1.8492,"h":1.859,"l":1.835,"n":571,"o":1.84,"t":"2026-07-22T13:30:00Z","v":199346,"vw":1.845311},{"c":1.855,"h":1.86,"l":1.825,"n":356,"o":1.85,"t":"2026-07-22T13:45:00Z","v":146441,"vw":1.841824},{"c":1.865,"h":1.87,"l":1.84,"n":339,"o":1.8501,"t":"2026-07-22T14:00:00Z","v":75441,"vw":1.857018},{"c":1.845,"h":1.865,"l":1.84,"n":271,"o":1.865,"t":"2026-07-22T14:15:00Z","v":84899,"vw":1.853238},{"c":1.845,"h":1.855,"l":1.84,"n":319,"o":1.845,"t":"2026-07-22T14:30:00Z","v":109684,"vw":1.849006},{"c":1.84,"h":1.855,"l":1.84,"n":281,"o":1.845,"t":"2026-07-22T14:45:00Z","v":136903,"vw":1.846733},{"c":1.855,"h":1.86,"l":1.84,"n":207,"o":1.845,"t":"2026-07-22T15:00:00Z","v":56033,"vw":1.850686},{"c":1.865,"h":1.87,"l":1.853,"n":279,"o":1.855,"t":"2026-07-22T15:15:00Z","v":73712,"vw":1.862474},{"c":1.865,"h":1.88,"l":1.86,"n":554,"o":1.865,"t":"2026-07-22T15:30:00Z","v":240742,"vw":1.870061},{"c":1.855,"h":1.87,"l":1.85,"n":473,"o":1.865,"t":"2026-07-22T15:45:00Z","v":203787,"vw":1.85978},{"c":1.86,"h":1.87,"l":1.855,"n":446,"o":1.86,"t":"2026-07-22T16:00:00Z","v":248181,"vw":1.861291},{"c":1.85,"h":1.865,"l":1.85,"n":377,"o":1.86,"t":"2026-07-22T16:15:00Z","v":130850,"vw":1.858138},{"c":1.855,"h":1.86,"l":1.85,"n":234,"o":1.8599,"t":"2026-07-22T16:30:00Z","v":31253,"vw":1.857008},{"c":1.845,"h":1.86,"l":1.84,"n":292,"o":1.86,"t":"2026-07-22T16:45:00Z","v":70332,"vw":1.851687},{"c":1.8499,"h":1.85,"l":1.84,"n":456,"o":1.84,"t":"2026-07-22T17:00:00Z","v":224075,"vw":1.846245},{"c":1.86,"h":1.86,"l":1.84,"n":433,"o":1.85,"t":"2026-07-22T17:15:00Z","v":104945,"vw":1.854898},{"c":1.855,"h":1.86,"l":1.85,"n":359,"o":1.86,"t":"2026-07-22T17:30:00Z","v":78552,"vw":1.859275},{"c":1.86,"h":1.87,"l":1.855,"n":404,"o":1.855,"t":"2026-07-22T17:45:00Z","v":193741,"vw":1.862698},{"c":1.865,"h":1.865,"l":1.86,"n":400,"o":1.865,"t":"2026-07-22T18:00:00Z","v":39454,"vw":1.863284},{"c":1.855,"h":1.86,"l":1.85,"n":472,"o":1.86,"t":"2026-07-22T18:15:00Z","v":97883,"vw":1.853455},{"c":1.85,"h":1.855,"l":1.84,"n":375,"o":1.855,"t":"2026-07-22T18:30:00Z","v":49239,"vw":1.848059},{"c":1.84,"h":1.85,"l":1.84,"n":332,"o":1.845,"t":"2026-07-22T18:45:00Z","v":56755,"vw":1.846137},{"c":1.84,"h":1.8456,"l":1.84,"n":285,"o":1.845,"t":"2026-07-22T19:00:00Z","v":20078,"vw":1.844284},{"c":1.845,"h":1.855,"l":1.84,"n":624,"o":1.845,"t":"2026-07-22T19:15:00Z","v":155308,"vw":1.848636},{"c":1.845,"h":1.85,"l":1.83,"n":573,"o":1.845,"t":"2026-07-22T19:30:00Z","v":299574,"vw":1.841768},{"c":1.86,"h":1.87,"l":1.84,"n":1825,"o":1.845,"t":"2026-07-22T19:45:00Z","v":456515,"vw":1.855806},{"c":1.82,"h":1.86,"l":1.81,"n":31,"o":1.86,"t":"2026-07-22T20:00:00Z","v":512718,"vw":1.858999},{"c":1.82,"h":1.82,"l":1.82,"n":1,"o":1.82,"t":"2026-07-22T20:15:00Z","v":100,"vw":1.82},{"c":1.84,"h":1.84,"l":1.84,"n":9,"o":1.84,"t":"2026-07-22T20:30:00Z","v":456,"vw":1.84},{"c":1.8207,"h":1.8207,"l":1.8207,"n":9,"o":1.8207,"t":"2026-07-22T22:00:00Z","v":1000,"vw":1.8207},{"c":1.8239,"h":1.8239,"l":1.8239,"n":1,"o":1.8239,"t":"2026-07-22T22:45:00Z","v":100,"vw":1.8239},{"c":1.845,"h":1.845,"l":1.8332,"n":2,"o":1.8332,"t":"2026-07-23T11:15:00Z","v":450,"vw":1.839756},{"c":1.84,"h":1.8599,"l":1.84,"n":10,"o":1.845,"t":"2026-07-23T11:30:00Z","v":3534,"vw":1.841709},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-07-23T12:15:00Z","v":1998,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-07-23T12:30:00Z","v":1837,"vw":1.84},{"c":1.83,"h":1.84,"l":1.83,"n":11,"o":1.84,"t":"2026-07-23T13:00:00Z","v":5664,"vw":1.834395},{"c":1.82,"h":1.83,"l":1.82,"n":12,"o":1.83,"t":"2026-07-23T13:15:00Z","v":1909,"vw":1.824737},{"c":1.81,"h":1.85,"l":1.795,"n":472,"o":1.82,"t":"2026-07-23T13:30:00Z","v":225049,"vw":1.820068},{"c":1.7973,"h":1.82,"l":1.79,"n":607,"o":1.81,"t":"2026-07-23T13:45:00Z","v":214429,"vw":1.803093},{"c":1.7921,"h":1.81,"l":1.79,"n":436,"o":1.795,"t":"2026-07-23T14:00:00Z","v":157104,"vw":1.796725},{"c":1.7999,"h":1.8,"l":1.78,"n":619,"o":1.79,"t":"2026-07-23T14:15:00Z","v":153735,"vw":1.791643},{"c":1.8,"h":1.81,"l":1.79,"n":615,"o":1.8,"t":"2026-07-23T14:30:00Z","v":194747,"vw":1.798496},{"c":1.805,"h":1.81,"l":1.8,"n":368,"o":1.805,"t":"2026-07-23T14:45:00Z","v":77994,"vw":1.803553},{"c":1.79,"h":1.81,"l":1.79,"n":531,"o":1.8,"t":"2026-07-23T15:00:00Z","v":271292,"vw":1.799451},{"c":1.7902,"h":1.8,"l":1.78,"n":351,"o":1.795,"t":"2026-07-23T15:15:00Z","v":194823,"vw":1.792202},{"c":1.8,"h":1.8076,"l":1.79,"n":365,"o":1.79,"t":"2026-07-23T15:30:00Z","v":121956,"vw":1.800133},{"c":1.81,"h":1.81,"l":1.8,"n":279,"o":1.801,"t":"2026-07-23T15:45:00Z","v":83471,"vw":1.806874},{"c":1.81,"h":1.82,"l":1.805,"n":444,"o":1.81,"t":"2026-07-23T16:00:00Z","v":325857,"vw":1.811664},{"c":1.81,"h":1.815,"l":1.805,"n":541,"o":1.81,"t":"2026-07-23T16:15:00Z","v":296349,"vw":1.810358},{"c":1.81,"h":1.82,"l":1.805,"n":385,"o":1.81,"t":"2026-07-23T16:30:00Z","v":226715,"vw":1.810631},{"c":1.815,"h":1.82,"l":1.8,"n":644,"o":1.8107,"t":"2026-07-23T16:45:00Z","v":236603,"vw":1.80911},{"c":1.8164,"h":1.82,"l":1.805,"n":465,"o":1.815,"t":"2026-07-23T17:00:00Z","v":264679,"vw":1.812482},{"c":1.825,"h":1.83,"l":1.81,"n":447,"o":1.81,"t":"2026-07-23T17:15:00Z","v":214886,"vw":1.823478},{"c":1.82,"h":1.83,"l":1.82,"n":455,"o":1.825,"t":"2026-07-23T17:30:00Z","v":186746,"vw":1.822311},{"c":1.825,"h":1.825,"l":1.82,"n":375,"o":1.82,"t":"2026-07-23T17:45:00Z","v":75605,"vw":1.823427},{"c":1.8101,"h":1.8293,"l":1.81,"n":726,"o":1.82,"t":"2026-07-23T18:00:00Z","v":316447,"vw":1.816664},{"c":1.81,"h":1.8177,"l":1.8,"n":383,"o":1.81,"t":"2026-07-23T18:15:00Z","v":241990,"vw":1.810163},{"c":1.815,"h":1.815,"l":1.81,"n":339,"o":1.81,"t":"2026-07-23T18:30:00Z","v":39178,"vw":1.813309},{"c":1.82,"h":1.83,"l":1.815,"n":623,"o":1.82,"t":"2026-07-23T18:45:00Z","v":162101,"vw":1.822059},{"c":1.825,"h":1.83,"l":1.82,"n":577,"o":1.825,"t":"2026-07-23T19:00:00Z","v":84800,"vw":1.824646},{"c":1.825,"h":1.835,"l":1.82,"n":689,"o":1.825,"t":"2026-07-23T19:15:00Z","v":235831,"vw":1.829135},{"c":1.82,"h":1.83,"l":1.82,"n":434,"o":1.825,"t":"2026-07-23T19:30:00Z","v":133016,"vw":1.824475},{"c":1.825,"h":1.835,"l":1.81,"n":2029,"o":1.82,"t":"2026-07-23T19:45:00Z","v":525714,"vw":1.824764},{"c":1.8587,"h":1.8587,"l":1.82,"n":13,"o":1.82,"t":"2026-07-23T20:00:00Z","v":343377,"vw":1.820086},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-07-23T20:30:00Z","v":135,"vw":1.85},{"c":1.8498,"h":1.8498,"l":1.8461,"n":2,"o":1.8461,"t":"2026-07-23T20:45:00Z","v":1000,"vw":1.84906},{"c":1.8492,"h":1.8492,"l":1.8492,"n":2,"o":1.8492,"t":"2026-07-23T21:30:00Z","v":127,"vw":1.8492},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-07-23T22:30:00Z","v":9000,"vw":1.83},{"c":1.8015,"h":1.8015,"l":1.8015,"n":1,"o":1.8015,"t":"2026-07-23T22:45:00Z","v":200,"vw":1.8015},{"c":1.8393,"h":1.8393,"l":1.8393,"n":1,"o":1.8393,"t":"2026-07-23T23:45:00Z","v":200,"vw":1.8393},{"c":1.83,"h":1.83,"l":1.83,"n":3,"o":1.83,"t":"2026-07-24T08:45:00Z","v":1336,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-07-24T10:00:00Z","v":6224,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-07-24T11:30:00Z","v":4437,"vw":1.83},{"c":1.8001,"h":1.84,"l":1.795,"n":299,"o":1.83,"t":"2026-07-24T13:30:00Z","v":163544,"vw":1.811101},{"c":1.775,"h":1.805,"l":1.76,"n":377,"o":1.8,"t":"2026-07-24T13:45:00Z","v":106332,"vw":1.779898},{"c":1.7999,"h":1.8,"l":1.77,"n":565,"o":1.775,"t":"2026-07-24T14:00:00Z","v":479031,"vw":1.780761},{"c":1.78,"h":1.8,"l":1.775,"n":775,"o":1.795,"t":"2026-07-24T14:15:00Z","v":570171,"vw":1.786208},{"c":1.785,"h":1.7864,"l":1.77,"n":377,"o":1.78,"t":"2026-07-24T14:30:00Z","v":91662,"vw":1.780732},{"c":1.775,"h":1.785,"l":1.77,"n":591,"o":1.785,"t":"2026-07-24T14:45:00Z","v":193604,"vw":1.777138},{"c":1.795,"h":1.795,"l":1.77,"n":519,"o":1.78,"t":"2026-07-24T15:00:00Z","v":236347,"vw":1.787666},{"c":1.795,"h":1.8,"l":1.78,"n":471,"o":1.795,"t":"2026-07-24T15:15:00Z","v":339712,"vw":1.788013},{"c":1.795,"h":1.8,"l":1.79,"n":468,"o":1.795,"t":"2026-07-24T15:30:00Z","v":90862,"vw":1.794615},{"c":1.795,"h":1.8,"l":1.79,"n":405,"o":1.795,"t":"2026-07-24T15:45:00Z","v":64401,"vw":1.796659},{"c":1.7801,"h":1.8,"l":1.78,"n":543,"o":1.795,"t":"2026-07-24T16:00:00Z","v":168625,"vw":1.787717},{"c":1.79,"h":1.795,"l":1.78,"n":433,"o":1.79,"t":"2026-07-24T16:15:00Z","v":52808,"vw":1.79079},{"c":1.795,"h":1.8,"l":1.79,"n":490,"o":1.795,"t":"2026-07-24T16:30:00Z","v":38976,"vw":1.792796},{"c":1.795,"h":1.8,"l":1.79,"n":379,"o":1.795,"t":"2026-07-24T16:45:00Z","v":88737,"vw":1.79469},{"c":1.795,"h":1.8,"l":1.78,"n":610,"o":1.79,"t":"2026-07-24T17:00:00Z","v":159329,"vw":1.790293},{"c":1.795,"h":1.8,"l":1.79,"n":577,"o":1.795,"t":"2026-07-24T17:15:00Z","v":70149,"vw":1.794667},{"c":1.79,"h":1.796,"l":1.79,"n":349,"o":1.79,"t":"2026-07-24T17:30:00Z","v":81348,"vw":1.793143},{"c":1.79,"h":1.8,"l":1.79,"n":373,"o":1.79,"t":"2026-07-24T17:45:00Z","v":22099,"vw":1.791643},{"c":1.785,"h":1.795,"l":1.78,"n":251,"o":1.79,"t":"2026-07-24T18:00:00Z","v":100810,"vw":1.787871},{"c":1.77,"h":1.785,"l":1.77,"n":356,"o":1.78,"t":"2026-07-24T18:15:00Z","v":74196,"vw":1.778151},{"c":1.765,"h":1.775,"l":1.765,"n":181,"o":1.77,"t":"2026-07-24T18:30:00Z","v":64034,"vw":1.770211},{"c":1.77,"h":1.78,"l":1.765,"n":252,"o":1.765,"t":"2026-07-24T18:45:00Z","v":64897,"vw":1.77191},{"c":1.76,"h":1.775,"l":1.76,"n":197,"o":1.77,"t":"2026-07-24T19:00:00Z","v":55992,"vw":1.766959},{"c":1.76,"h":1.77,"l":1.75,"n":628,"o":1.76,"t":"2026-07-24T19:15:00Z","v":280681,"vw":1.756209},{"c":1.75,"h":1.77,"l":1.75,"n":662,"o":1.755,"t":"2026-07-24T19:30:00Z","v":290456,"vw":1.758182},{"c":1.745,"h":1.76,"l":1.74,"n":1230,"o":1.75,"t":"2026-07-24T19:45:00Z","v":359968,"vw":1.749703},{"c":1.75,"h":1.76,"l":1.74,"n":70,"o":1.74,"t":"2026-07-24T20:00:00Z","v":488625,"vw":1.74107},{"c":1.76,"h":1.76,"l":1.75,"n":6,"o":1.75,"t":"2026-07-24T20:15:00Z","v":6541,"vw":1.751692},{"c":1.74,"h":1.7414,"l":1.74,"n":27,"o":1.7414,"t":"2026-07-24T20:30:00Z","v":4849,"vw":1.740643},{"c":1.7599,"h":1.7599,"l":1.74,"n":7,"o":1.7431,"t":"2026-07-24T20:45:00Z","v":18647,"vw":1.742998},{"c":1.7,"h":1.74,"l":1.7,"n":46,"o":1.74,"t":"2026-07-24T21:30:00Z","v":12368,"vw":1.705868},{"c":1.72,"h":1.72,"l":1.72,"n":1,"o":1.72,"t":"2026-07-24T23:15:00Z","v":195,"vw":1.72},{"c":1.75,"h":1.75,"l":1.72,"n":7,"o":1.73,"t":"2026-07-24T23:45:00Z","v":17700,"vw":1.722204},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-07-27T11:45:00Z","v":999,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-07-27T12:00:00Z","v":1625,"vw":1.76},{"c":1.78,"h":1.78,"l":1.76,"n":12,"o":1.77,"t":"2026-07-27T12:15:00Z","v":1451,"vw":1.767407},{"c":1.78,"h":1.78,"l":1.77,"n":5,"o":1.7798,"t":"2026-07-27T12:30:00Z","v":500,"vw":1.77796},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-07-27T12:45:00Z","v":1800,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":4,"o":1.78,"t":"2026-07-27T13:00:00Z","v":498,"vw":1.78},{"c":1.78,"h":1.78,"l":1.7786,"n":15,"o":1.7786,"t":"2026-07-27T13:15:00Z","v":1478,"vw":1.77977},{"c":1.865,"h":1.875,"l":1.78,"n":1250,"o":1.8,"t":"2026-07-27T13:30:00Z","v":587712,"vw":1.832619},{"c":1.895,"h":1.9099,"l":1.86,"n":1045,"o":1.865,"t":"2026-07-27T13:45:00Z","v":427063,"vw":1.885466},{"c":1.875,"h":1.895,"l":1.8511,"n":945,"o":1.895,"t":"2026-07-27T14:00:00Z","v":407124,"vw":1.870261},{"c":1.845,"h":1.88,"l":1.84,"n":910,"o":1.875,"t":"2026-07-27T14:15:00Z","v":279964,"vw":1.861671},{"c":1.795,"h":1.8499,"l":1.79,"n":603,"o":1.84,"t":"2026-07-27T14:30:00Z","v":183112,"vw":1.817097},{"c":1.8,"h":1.81,"l":1.79,"n":599,"o":1.79,"t":"2026-07-27T14:45:00Z","v":148269,"vw":1.80097},{"c":1.8,"h":1.81,"l":1.8,"n":494,"o":1.8,"t":"2026-07-27T15:00:00Z","v":165107,"vw":1.803642},{"c":1.7907,"h":1.81,"l":1.79,"n":558,"o":1.805,"t":"2026-07-27T15:15:00Z","v":226155,"vw":1.800341},{"c":1.785,"h":1.8,"l":1.78,"n":614,"o":1.795,"t":"2026-07-27T15:30:00Z","v":317792,"vw":1.790114},{"c":1.775,"h":1.785,"l":1.77,"n":372,"o":1.78,"t":"2026-07-27T15:45:00Z","v":164160,"vw":1.778416},{"c":1.775,"h":1.78,"l":1.76,"n":525,"o":1.775,"t":"2026-07-27T16:00:00Z","v":229860,"vw":1.771814},{"c":1.78,"h":1.796,"l":1.77,"n":459,"o":1.77,"t":"2026-07-27T16:15:00Z","v":190457,"vw":1.782067},{"c":1.785,"h":1.79,"l":1.78,"n":316,"o":1.785,"t":"2026-07-27T16:30:00Z","v":63191,"vw":1.785889},{"c":1.775,"h":1.785,"l":1.77,"n":473,"o":1.78,"t":"2026-07-27T16:45:00Z","v":158597,"vw":1.778153},{"c":1.775,"h":1.78,"l":1.77,"n":332,"o":1.77,"t":"2026-07-27T17:00:00Z","v":114370,"vw":1.775084},{"c":1.775,"h":1.78,"l":1.76,"n":467,"o":1.775,"t":"2026-07-27T17:15:00Z","v":205271,"vw":1.770836},{"c":1.775,"h":1.7799,"l":1.77,"n":279,"o":1.775,"t":"2026-07-27T17:30:00Z","v":68125,"vw":1.774427},{"c":1.78,"h":1.785,"l":1.77,"n":477,"o":1.775,"t":"2026-07-27T17:45:00Z","v":176108,"vw":1.776846},{"c":1.77,"h":1.78,"l":1.77,"n":368,"o":1.78,"t":"2026-07-27T18:00:00Z","v":95443,"vw":1.774712},{"c":1.77,"h":1.78,"l":1.77,"n":290,"o":1.77,"t":"2026-07-27T18:15:00Z","v":32345,"vw":1.773088},{"c":1.77,"h":1.7799,"l":1.77,"n":381,"o":1.775,"t":"2026-07-27T18:30:00Z","v":72399,"vw":1.775996},{"c":1.775,"h":1.7899,"l":1.77,"n":711,"o":1.77,"t":"2026-07-27T18:45:00Z","v":256499,"vw":1.777734},{"c":1.775,"h":1.78,"l":1.77,"n":409,"o":1.78,"t":"2026-07-27T19:00:00Z","v":130720,"vw":1.776356},{"c":1.785,"h":1.79,"l":1.77,"n":789,"o":1.78,"t":"2026-07-27T19:15:00Z","v":316073,"vw":1.779073},{"c":1.775,"h":1.79,"l":1.77,"n":901,"o":1.785,"t":"2026-07-27T19:30:00Z","v":240616,"vw":1.780597},{"c":1.75,"h":1.7799,"l":1.75,"n":2324,"o":1.77,"t":"2026-07-27T19:45:00Z","v":786074,"vw":1.765442},{"c":1.75,"h":1.75,"l":1.75,"n":18,"o":1.75,"t":"2026-07-27T20:00:00Z","v":815076,"vw":1.75},{"c":1.7585,"h":1.7599,"l":1.7585,"n":2,"o":1.7599,"t":"2026-07-27T20:15:00Z","v":2000,"vw":1.7592},{"c":1.78,"h":1.78,"l":1.75,"n":8,"o":1.75,"t":"2026-07-27T20:30:00Z","v":2843,"vw":1.765444},{"c":1.7797,"h":1.78,"l":1.7797,"n":3,"o":1.78,"t":"2026-07-27T20:45:00Z","v":6000,"vw":1.779883},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-07-27T21:00:00Z","v":299,"vw":1.78},{"c":1.782,"h":1.782,"l":1.78,"n":2,"o":1.78,"t":"2026-07-27T21:45:00Z","v":200,"vw":1.781},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-07-27T22:00:00Z","v":200,"vw":1.78},{"c":1.7808,"h":1.7808,"l":1.78,"n":3,"o":1.78,"t":"2026-07-27T22:45:00Z","v":4078,"vw":1.780066},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-07-28T13:15:00Z","v":200,"vw":1.76},{"c":1.6801,"h":1.76,"l":1.67,"n":1011,"o":1.75,"t":"2026-07-28T13:30:00Z","v":591805,"vw":1.700469},{"c":1.6601,"h":1.685,"l":1.66,"n":648,"o":1.6802,"t":"2026-07-28T13:45:00Z","v":251424,"vw":1.670814},{"c":1.6635,"h":1.68,"l":1.65,"n":1029,"o":1.665,"t":"2026-07-28T14:00:00Z","v":670294,"vw":1.664979},{"c":1.6299,"h":1.665,"l":1.6201,"n":996,"o":1.665,"t":"2026-07-28T14:15:00Z","v":549298,"vw":1.641631},{"c":1.6357,"h":1.64,"l":1.62,"n":913,"o":1.6293,"t":"2026-07-28T14:30:00Z","v":350673,"vw":1.631383},{"c":1.64,"h":1.66,"l":1.635,"n":991,"o":1.635,"t":"2026-07-28T14:45:00Z","v":457165,"vw":1.647698},{"c":1.635,"h":1.65,"l":1.63,"n":710,"o":1.645,"t":"2026-07-28T15:00:00Z","v":242664,"vw":1.637675},{"c":1.6439,"h":1.65,"l":1.6301,"n":727,"o":1.6399,"t":"2026-07-28T15:15:00Z","v":219936,"vw":1.640231},{"c":1.655,"h":1.66,"l":1.64,"n":829,"o":1.645,"t":"2026-07-28T15:30:00Z","v":372836,"vw":1.650976},{"c":1.645,"h":1.66,"l":1.64,"n":746,"o":1.655,"t":"2026-07-28T15:45:00Z","v":272048,"vw":1.653021},{"c":1.645,"h":1.65,"l":1.63,"n":879,"o":1.645,"t":"2026-07-28T16:00:00Z","v":363792,"vw":1.641446},{"c":1.6337,"h":1.65,"l":1.625,"n":907,"o":1.645,"t":"2026-07-28T16:15:00Z","v":540272,"vw":1.636177},{"c":1.62,"h":1.64,"l":1.61,"n":742,"o":1.63,"t":"2026-07-28T16:30:00Z","v":309422,"vw":1.625952},{"c":1.64,"h":1.64,"l":1.62,"n":1025,"o":1.63,"t":"2026-07-28T16:45:00Z","v":760181,"vw":1.630817},{"c":1.64,"h":1.64,"l":1.63,"n":643,"o":1.6399,"t":"2026-07-28T17:00:00Z","v":353864,"vw":1.638367},{"c":1.635,"h":1.656,"l":1.63,"n":716,"o":1.64,"t":"2026-07-28T17:15:00Z","v":352689,"vw":1.647123},{"c":1.63,"h":1.64,"l":1.63,"n":381,"o":1.635,"t":"2026-07-28T17:30:00Z","v":60677,"vw":1.634027},{"c":1.635,"h":1.64,"l":1.62,"n":667,"o":1.63,"t":"2026-07-28T17:45:00Z","v":372873,"vw":1.630192},{"c":1.6393,"h":1.64,"l":1.63,"n":475,"o":1.63,"t":"2026-07-28T18:00:00Z","v":151856,"vw":1.632396},{"c":1.62,"h":1.64,"l":1.62,"n":535,"o":1.635,"t":"2026-07-28T18:15:00Z","v":203259,"vw":1.626752},{"c":1.625,"h":1.63,"l":1.62,"n":510,"o":1.63,"t":"2026-07-28T18:30:00Z","v":110305,"vw":1.62407},{"c":1.64,"h":1.64,"l":1.62,"n":638,"o":1.625,"t":"2026-07-28T18:45:00Z","v":247424,"vw":1.634245},{"c":1.625,"h":1.65,"l":1.62,"n":857,"o":1.64,"t":"2026-07-28T19:00:00Z","v":689922,"vw":1.638466},{"c":1.635,"h":1.64,"l":1.62,"n":790,"o":1.62,"t":"2026-07-28T19:15:00Z","v":383057,"vw":1.632451},{"c":1.635,"h":1.64,"l":1.63,"n":952,"o":1.64,"t":"2026-07-28T19:30:00Z","v":205282,"vw":1.635422},{"c":1.655,"h":1.66,"l":1.63,"n":2153,"o":1.6355,"t":"2026-07-28T19:45:00Z","v":461532,"vw":1.651181},{"c":1.66,"h":1.66,"l":1.66,"n":15,"o":1.66,"t":"2026-07-28T20:00:00Z","v":393651,"vw":1.66},{"c":1.6592,"h":1.6592,"l":1.6592,"n":1,"o":1.6592,"t":"2026-07-28T20:15:00Z","v":1000,"vw":1.6592},{"c":1.6592,"h":1.6592,"l":1.6592,"n":1,"o":1.6592,"t":"2026-07-28T20:30:00Z","v":2000,"vw":1.6592},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-07-28T21:00:00Z","v":4309,"vw":1.66},{"c":1.659,"h":1.659,"l":1.659,"n":1,"o":1.659,"t":"2026-07-28T21:45:00Z","v":1000,"vw":1.659},{"c":1.6599,"h":1.6599,"l":1.6599,"n":1,"o":1.6599,"t":"2026-07-28T22:15:00Z","v":264,"vw":1.6599},{"c":1.6525,"h":1.6525,"l":1.6525,"n":1,"o":1.6525,"t":"2026-07-28T23:15:00Z","v":100,"vw":1.6525},{"c":1.6515,"h":1.6515,"l":1.65,"n":4,"o":1.65,"t":"2026-07-28T23:30:00Z","v":6000,"vw":1.650284},{"c":1.65,"h":1.6576,"l":1.65,"n":2,"o":1.6576,"t":"2026-07-28T23:45:00Z","v":500,"vw":1.65152},{"c":1.67,"h":1.67,"l":1.6181,"n":4,"o":1.6181,"t":"2026-07-29T08:00:00Z","v":5179,"vw":1.619592},{"c":1.65,"h":1.65,"l":1.65,"n":2,"o":1.65,"t":"2026-07-29T11:00:00Z","v":1317,"vw":1.65},{"c":1.69,"h":1.69,"l":1.66,"n":3,"o":1.66,"t":"2026-07-29T11:30:00Z","v":6144,"vw":1.660591},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-07-29T12:00:00Z","v":342,"vw":1.68},{"c":1.7,"h":1.7,"l":1.695,"n":4,"o":1.7,"t":"2026-07-29T12:15:00Z","v":8900,"vw":1.697761},{"c":1.6931,"h":1.8,"l":1.66,"n":80,"o":1.7,"t":"2026-07-29T12:30:00Z","v":54149,"vw":1.713598},{"c":1.78,"h":1.78,"l":1.7,"n":21,"o":1.7,"t":"2026-07-29T12:45:00Z","v":19459,"vw":1.748031},{"c":1.78,"h":1.83,"l":1.76,"n":62,"o":1.8,"t":"2026-07-29T13:00:00Z","v":42990,"vw":1.782169},{"c":1.73,"h":1.78,"l":1.72,"n":47,"o":1.7795,"t":"2026-07-29T13:15:00Z","v":12791,"vw":1.741173},{"c":1.6799,"h":1.735,"l":1.67,"n":686,"o":1.72,"t":"2026-07-29T13:30:00Z","v":324173,"vw":1.707391},{"c":1.68,"h":1.69,"l":1.66,"n":387,"o":1.67,"t":"2026-07-29T13:45:00Z","v":218101,"vw":1.674204},{"c":1.675,"h":1.695,"l":1.6602,"n":416,"o":1.675,"t":"2026-07-29T14:00:00Z","v":182536,"vw":1.677022},{"c":1.665,"h":1.68,"l":1.65,"n":399,"o":1.67,"t":"2026-07-29T14:15:00Z","v":434194,"vw":1.663582},{"c":1.655,"h":1.675,"l":1.65,"n":272,"o":1.66,"t":"2026-07-29T14:30:00Z","v":225507,"vw":1.666723},{"c":1.675,"h":1.68,"l":1.65,"n":438,"o":1.66,"t":"2026-07-29T14:45:00Z","v":241004,"vw":1.666359},{"c":1.67,"h":1.69,"l":1.67,"n":716,"o":1.68,"t":"2026-07-29T15:00:00Z","v":542907,"vw":1.67869},{"c":1.675,"h":1.69,"l":1.67,"n":540,"o":1.67,"t":"2026-07-29T15:15:00Z","v":347103,"vw":1.678272},{"c":1.68,"h":1.68,"l":1.67,"n":434,"o":1.675,"t":"2026-07-29T15:30:00Z","v":247675,"vw":1.676486},{"c":1.69,"h":1.69,"l":1.67,"n":564,"o":1.675,"t":"2026-07-29T15:45:00Z","v":342255,"vw":1.682657},{"c":1.71,"h":1.71,"l":1.68,"n":957,"o":1.69,"t":"2026-07-29T16:00:00Z","v":444322,"vw":1.699218},{"c":1.72,"h":1.74,"l":1.7,"n":1007,"o":1.71,"t":"2026-07-29T16:15:00Z","v":792422,"vw":1.723782},{"c":1.75,"h":1.76,"l":1.72,"n":793,"o":1.73,"t":"2026-07-29T16:30:00Z","v":539949,"vw":1.74797},{"c":1.77,"h":1.77,"l":1.75,"n":587,"o":1.76,"t":"2026-07-29T16:45:00Z","v":424439,"vw":1.762028},{"c":1.78,"h":1.78,"l":1.76,"n":767,"o":1.77,"t":"2026-07-29T17:00:00Z","v":435780,"vw":1.772384},{"c":1.775,"h":1.79,"l":1.77,"n":549,"o":1.78,"t":"2026-07-29T17:15:00Z","v":379074,"vw":1.781647},{"c":1.79,"h":1.79,"l":1.77,"n":663,"o":1.775,"t":"2026-07-29T17:30:00Z","v":243633,"vw":1.782909},{"c":1.79,"h":1.805,"l":1.78,"n":760,"o":1.785,"t":"2026-07-29T17:45:00Z","v":394923,"vw":1.796012},{"c":1.8197,"h":1.84,"l":1.79,"n":1142,"o":1.79,"t":"2026-07-29T18:00:00Z","v":675490,"vw":1.821024},{"c":1.825,"h":1.83,"l":1.81,"n":911,"o":1.82,"t":"2026-07-29T18:15:00Z","v":445101,"vw":1.820753},{"c":1.85,"h":1.85,"l":1.81,"n":871,"o":1.82,"t":"2026-07-29T18:30:00Z","v":620516,"vw":1.828311},{"c":1.8451,"h":1.86,"l":1.84,"n":920,"o":1.85,"t":"2026-07-29T18:45:00Z","v":390097,"vw":1.849115},{"c":1.86,"h":1.86,"l":1.84,"n":868,"o":1.84,"t":"2026-07-29T19:00:00Z","v":407701,"vw":1.851252},{"c":1.84,"h":1.87,"l":1.84,"n":890,"o":1.86,"t":"2026-07-29T19:15:00Z","v":622874,"vw":1.853088},{"c":1.83,"h":1.88,"l":1.82,"n":1937,"o":1.85,"t":"2026-07-29T19:30:00Z","v":1055149,"vw":1.848501},{"c":1.81,"h":1.83,"l":1.8,"n":2061,"o":1.83,"t":"2026-07-29T19:45:00Z","v":835682,"vw":1.81468},{"c":1.812,"h":1.83,"l":1.81,"n":13,"o":1.81,"t":"2026-07-29T20:00:00Z","v":509470,"vw":1.810096},{"c":1.8119,"h":1.8143,"l":1.8119,"n":2,"o":1.8143,"t":"2026-07-29T20:15:00Z","v":1200,"vw":1.8123},{"c":1.8627,"h":1.8627,"l":1.8627,"n":1,"o":1.8627,"t":"2026-07-29T20:30:00Z","v":300,"vw":1.8627},{"c":1.86,"h":1.86,"l":1.83,"n":7,"o":1.83,"t":"2026-07-29T20:45:00Z","v":5146,"vw":1.831177},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-07-29T21:00:00Z","v":100,"vw":1.86},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-07-29T21:15:00Z","v":219,"vw":1.83},{"c":1.8,"h":1.8527,"l":1.8,"n":6,"o":1.8527,"t":"2026-07-29T21:30:00Z","v":720,"vw":1.811972},{"c":1.82,"h":1.82,"l":1.79,"n":2,"o":1.79,"t":"2026-07-29T22:15:00Z","v":350,"vw":1.802857},{"c":1.85,"h":1.85,"l":1.83,"n":17,"o":1.84,"t":"2026-07-29T22:45:00Z","v":12468,"vw":1.848249},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-07-29T23:00:00Z","v":209,"vw":1.85},{"c":1.86,"h":1.86,"l":1.85,"n":6,"o":1.8527,"t":"2026-07-29T23:15:00Z","v":2115,"vw":1.85531},{"c":1.8869,"h":1.8898,"l":1.8608,"n":6,"o":1.8608,"t":"2026-07-29T23:30:00Z","v":4553,"vw":1.881748},{"c":1.88,"h":1.89,"l":1.8601,"n":5,"o":1.89,"t":"2026-07-29T23:45:00Z","v":1205,"vw":1.875891},{"c":1.82,"h":1.84,"l":1.82,"n":13,"o":1.82,"t":"2026-07-30T08:00:00Z","v":15521,"vw":1.825564},{"c":1.83,"h":1.83,"l":1.83,"n":2,"o":1.83,"t":"2026-07-30T08:15:00Z","v":1081,"vw":1.83},{"c":1.84,"h":1.85,"l":1.84,"n":2,"o":1.85,"t":"2026-07-30T11:00:00Z","v":450,"vw":1.844444},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-07-30T11:15:00Z","v":300,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-07-30T11:45:00Z","v":1201,"vw":1.85},{"c":1.88,"h":1.88,"l":1.85,"n":4,"o":1.85,"t":"2026-07-30T12:00:00Z","v":2202,"vw":1.857221},{"c":1.85,"h":1.8691,"l":1.85,"n":5,"o":1.8691,"t":"2026-07-30T12:30:00Z","v":4988,"vw":1.85762},{"c":1.85,"h":1.85,"l":1.85,"n":2,"o":1.85,"t":"2026-07-30T12:45:00Z","v":300,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-07-30T13:15:00Z","v":500,"vw":1.85},{"c":1.87,"h":1.91,"l":1.855,"n":1107,"o":1.86,"t":"2026-07-30T13:30:00Z","v":432363,"vw":1.881774},{"c":1.89,"h":1.9,"l":1.86,"n":760,"o":1.87,"t":"2026-07-30T13:45:00Z","v":329750,"vw":1.875533},{"c":1.87,"h":1.9,"l":1.86,"n":917,"o":1.9,"t":"2026-07-30T14:00:00Z","v":673021,"vw":1.880275},{"c":1.9,"h":1.9,"l":1.86,"n":393,"o":1.875,"t":"2026-07-30T14:15:00Z","v":122836,"vw":1.877661},{"c":1.95,"h":1.95,"l":1.8908,"n":734,"o":1.8999,"t":"2026-07-30T14:30:00Z","v":680283,"vw":1.928275},{"c":1.94,"h":1.96,"l":1.94,"n":656,"o":1.94,"t":"2026-07-30T14:45:00Z","v":409467,"vw":1.95082},{"c":1.9686,"h":1.97,"l":1.94,"n":1109,"o":1.94,"t":"2026-07-30T15:00:00Z","v":1197892,"vw":1.960884},{"c":1.96,"h":1.98,"l":1.945,"n":768,"o":1.9698,"t":"2026-07-30T15:15:00Z","v":507043,"vw":1.966951},{"c":1.97,"h":1.97,"l":1.95,"n":539,"o":1.96,"t":"2026-07-30T15:30:00Z","v":401010,"vw":1.960464},{"c":1.975,"h":1.99,"l":1.96,"n":529,"o":1.97,"t":"2026-07-30T15:45:00Z","v":424995,"vw":1.975901},{"c":1.98,"h":1.99,"l":1.965,"n":415,"o":1.975,"t":"2026-07-30T16:00:00Z","v":416020,"vw":1.975583},{"c":1.99,"h":1.99,"l":1.98,"n":238,"o":1.98,"t":"2026-07-30T16:15:00Z","v":85883,"vw":1.98465},{"c":1.965,"h":2,"l":1.96,"n":683,"o":1.9899,"t":"2026-07-30T16:30:00Z","v":677452,"vw":1.980867},{"c":1.98,"h":1.98,"l":1.965,"n":402,"o":1.965,"t":"2026-07-30T16:45:00Z","v":203422,"vw":1.972294},{"c":1.955,"h":1.98,"l":1.95,"n":362,"o":1.98,"t":"2026-07-30T17:00:00Z","v":118212,"vw":1.965761},{"c":1.96,"h":1.96,"l":1.95,"n":376,"o":1.955,"t":"2026-07-30T17:15:00Z","v":82147,"vw":1.956185},{"c":1.96,"h":1.96,"l":1.95,"n":350,"o":1.96,"t":"2026-07-30T17:30:00Z","v":123700,"vw":1.957788},{"c":1.975,"h":1.98,"l":1.955,"n":514,"o":1.96,"t":"2026-07-30T17:45:00Z","v":348148,"vw":1.96951},{"c":1.97,"h":1.98,"l":1.96,"n":360,"o":1.98,"t":"2026-07-30T18:00:00Z","v":168827,"vw":1.971046},{"c":1.97,"h":1.97,"l":1.95,"n":355,"o":1.965,"t":"2026-07-30T18:15:00Z","v":138846,"vw":1.959448},{"c":1.96,"h":1.965,"l":1.95,"n":477,"o":1.9608,"t":"2026-07-30T18:30:00Z","v":299984,"vw":1.959029},{"c":1.975,"h":1.98,"l":1.95,"n":808,"o":1.96,"t":"2026-07-30T18:45:00Z","v":439535,"vw":1.958331},{"c":1.981,"h":2,"l":1.97,"n":674,"o":1.97,"t":"2026-07-30T19:00:00Z","v":347754,"vw":1.988352},{"c":1.975,"h":1.99,"l":1.97,"n":484,"o":1.985,"t":"2026-07-30T19:15:00Z","v":251099,"vw":1.980515},{"c":1.96,"h":1.99,"l":1.96,"n":892,"o":1.975,"t":"2026-07-30T19:30:00Z","v":475077,"vw":1.974086},{"c":1.96,"h":1.98,"l":1.95,"n":1754,"o":1.97,"t":"2026-07-30T19:45:00Z","v":684911,"vw":1.962728},{"c":1.97,"h":1.97,"l":1.96,"n":15,"o":1.96,"t":"2026-07-30T20:00:00Z","v":426195,"vw":1.96999},{"c":1.9689,"h":1.9689,"l":1.9689,"n":1,"o":1.9689,"t":"2026-07-30T20:45:00Z","v":100,"vw":1.9689},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-07-30T21:00:00Z","v":250,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":4,"o":1.95,"t":"2026-07-30T21:15:00Z","v":977,"vw":1.95},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-07-30T22:00:00Z","v":1000,"vw":1.95},{"c":1.94,"h":1.9578,"l":1.94,"n":4,"o":1.9578,"t":"2026-07-30T22:45:00Z","v":2010,"vw":1.947223},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-07-30T23:15:00Z","v":444,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-07-30T23:30:00Z","v":629,"vw":1.96},{"c":1.9682,"h":1.97,"l":1.96,"n":7,"o":1.96,"t":"2026-07-30T23:45:00Z","v":2289,"vw":1.964085},{"c":1.98,"h":1.98,"l":1.97,"n":4,"o":1.97,"t":"2026-07-31T08:00:00Z","v":1467,"vw":1.973786},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-07-31T09:15:00Z","v":900,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-07-31T09:45:00Z","v":300,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-07-31T10:45:00Z","v":3505,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-07-31T11:00:00Z","v":1900,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":4,"o":1.97,"t":"2026-07-31T11:15:00Z","v":283,"vw":1.97},{"c":1.97,"h":1.9785,"l":1.97,"n":7,"o":1.9785,"t":"2026-07-31T12:00:00Z","v":1265,"vw":1.972931},{"c":1.98,"h":1.98,"l":1.97,"n":2,"o":1.97,"t":"2026-07-31T12:15:00Z","v":1952,"vw":1.976004},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-07-31T12:30:00Z","v":500,"vw":1.98},{"c":1.99,"h":1.995,"l":1.97,"n":27,"o":1.98,"t":"2026-07-31T13:00:00Z","v":17800,"vw":1.987651},{"c":2.01,"h":2.01,"l":2.01,"n":4,"o":2.01,"t":"2026-07-31T13:15:00Z","v":555,"vw":2.01},{"c":1.9399,"h":2,"l":1.9108,"n":749,"o":1.97,"t":"2026-07-31T13:30:00Z","v":368808,"vw":1.933512},{"c":1.92,"h":1.94,"l":1.9,"n":996,"o":1.9391,"t":"2026-07-31T13:45:00Z","v":708555,"vw":1.918255},{"c":1.9,"h":1.93,"l":1.89,"n":636,"o":1.93,"t":"2026-07-31T14:00:00Z","v":225016,"vw":1.909058},{"c":1.93,"h":1.93,"l":1.89,"n":760,"o":1.905,"t":"2026-07-31T14:15:00Z","v":246577,"vw":1.912131},{"c":1.915,"h":1.94,"l":1.91,"n":624,"o":1.93,"t":"2026-07-31T14:30:00Z","v":229591,"vw":1.922308},{"c":1.95,"h":1.95,"l":1.91,"n":737,"o":1.92,"t":"2026-07-31T14:45:00Z","v":216036,"vw":1.932023},{"c":1.9313,"h":1.95,"l":1.93,"n":626,"o":1.95,"t":"2026-07-31T15:00:00Z","v":119260,"vw":1.938704},{"c":1.915,"h":1.935,"l":1.91,"n":332,"o":1.93,"t":"2026-07-31T15:15:00Z","v":93744,"vw":1.9227},{"c":1.895,"h":1.92,"l":1.89,"n":345,"o":1.91,"t":"2026-07-31T15:30:00Z","v":113183,"vw":1.903508},{"c":1.885,"h":1.91,"l":1.885,"n":564,"o":1.895,"t":"2026-07-31T15:45:00Z","v":112518,"vw":1.896343},{"c":1.88,"h":1.89,"l":1.87,"n":417,"o":1.88,"t":"2026-07-31T16:00:00Z","v":115780,"vw":1.877552},{"c":1.875,"h":1.885,"l":1.87,"n":671,"o":1.87,"t":"2026-07-31T16:15:00Z","v":231227,"vw":1.878872},{"c":1.87,"h":1.88,"l":1.87,"n":461,"o":1.8789,"t":"2026-07-31T16:30:00Z","v":26227,"vw":1.876539},{"c":1.885,"h":1.89,"l":1.87,"n":410,"o":1.875,"t":"2026-07-31T16:45:00Z","v":89979,"vw":1.880106},{"c":1.875,"h":1.885,"l":1.87,"n":614,"o":1.88,"t":"2026-07-31T17:00:00Z","v":86260,"vw":1.878367},{"c":1.9,"h":1.9,"l":1.87,"n":630,"o":1.875,"t":"2026-07-31T17:15:00Z","v":150646,"vw":1.888051},{"c":1.895,"h":1.9,"l":1.89,"n":504,"o":1.9,"t":"2026-07-31T17:30:00Z","v":65533,"vw":1.896314},{"c":1.9064,"h":1.91,"l":1.9,"n":308,"o":1.9,"t":"2026-07-31T17:45:00Z","v":39388,"vw":1.901318},{"c":1.9,"h":1.92,"l":1.9,"n":407,"o":1.91,"t":"2026-07-31T18:00:00Z","v":177938,"vw":1.909915},{"c":1.915,"h":1.92,"l":1.9,"n":430,"o":1.91,"t":"2026-07-31T18:15:00Z","v":336425,"vw":1.909326},{"c":1.91,"h":1.92,"l":1.9,"n":262,"o":1.915,"t":"2026-07-31T18:30:00Z","v":63388,"vw":1.908407},{"c":1.895,"h":1.91,"l":1.89,"n":559,"o":1.905,"t":"2026-07-31T18:45:00Z","v":210361,"vw":1.902662},{"c":1.895,"h":1.9,"l":1.89,"n":299,"o":1.9,"t":"2026-07-31T19:00:00Z","v":25059,"vw":1.897069},{"c":1.895,"h":1.91,"l":1.89,"n":567,"o":1.895,"t":"2026-07-31T19:15:00Z","v":182961,"vw":1.898608},{"c":1.88,"h":1.89,"l":1.87,"n":686,"o":1.89,"t":"2026-07-31T19:30:00Z","v":150358,"vw":1.882812},{"c":1.875,"h":1.89,"l":1.86,"n":1975,"o":1.875,"t":"2026-07-31T19:45:00Z","v":581901,"vw":1.8726},{"c":1.8912,"h":1.8912,"l":1.88,"n":19,"o":1.88,"t":"2026-07-31T20:00:00Z","v":502635,"vw":1.880002},{"c":1.8901,"h":1.8902,"l":1.89,"n":3,"o":1.8902,"t":"2026-07-31T20:15:00Z","v":1010,"vw":1.890161},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-07-31T20:30:00Z","v":1500,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-07-31T21:00:00Z","v":999,"vw":1.89},{"c":1.8835,"h":1.8835,"l":1.8835,"n":1,"o":1.8835,"t":"2026-07-31T23:30:00Z","v":100,"vw":1.8835},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-08-03T08:30:00Z","v":1000,"vw":1.87},{"c":1.87,"h":1.88,"l":1.87,"n":2,"o":1.88,"t":"2026-08-03T09:00:00Z","v":625,"vw":1.878},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-08-03T11:00:00Z","v":257,"vw":1.88},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-08-03T11:30:00Z","v":500,"vw":1.88},{"c":1.8633,"h":1.89,"l":1.8633,"n":2,"o":1.89,"t":"2026-08-03T12:15:00Z","v":1589,"vw":1.86582},{"c":1.8301,"h":1.895,"l":1.83,"n":1197,"o":1.88,"t":"2026-08-03T13:30:00Z","v":499716,"vw":1.863453},{"c":1.81,"h":1.845,"l":1.81,"n":866,"o":1.83,"t":"2026-08-03T13:45:00Z","v":280720,"vw":1.82905},{"c":1.88,"h":1.88,"l":1.81,"n":1108,"o":1.815,"t":"2026-08-03T14:00:00Z","v":776543,"vw":1.824992},{"c":1.8811,"h":1.9,"l":1.87,"n":556,"o":1.87,"t":"2026-08-03T14:15:00Z","v":394859,"vw":1.88244},{"c":1.89,"h":1.8989,"l":1.87,"n":564,"o":1.88,"t":"2026-08-03T14:30:00Z","v":287418,"vw":1.88482},{"c":1.88,"h":1.9,"l":1.88,"n":630,"o":1.88,"t":"2026-08-03T14:45:00Z","v":265287,"vw":1.889856},{"c":1.88,"h":1.889,"l":1.87,"n":386,"o":1.885,"t":"2026-08-03T15:00:00Z","v":84740,"vw":1.87908},{"c":1.855,"h":1.88,"l":1.85,"n":448,"o":1.88,"t":"2026-08-03T15:15:00Z","v":121316,"vw":1.866518},{"c":1.8411,"h":1.86,"l":1.84,"n":608,"o":1.86,"t":"2026-08-03T15:30:00Z","v":132922,"vw":1.848934},{"c":1.825,"h":1.85,"l":1.815,"n":644,"o":1.85,"t":"2026-08-03T15:45:00Z","v":203036,"vw":1.827343},{"c":1.815,"h":1.83,"l":1.81,"n":530,"o":1.825,"t":"2026-08-03T16:00:00Z","v":111389,"vw":1.822223},{"c":1.825,"h":1.84,"l":1.81,"n":1082,"o":1.815,"t":"2026-08-03T16:15:00Z","v":234259,"vw":1.826266},{"c":1.825,"h":1.83,"l":1.82,"n":769,"o":1.825,"t":"2026-08-03T16:30:00Z","v":145681,"vw":1.826034},{"c":1.815,"h":1.83,"l":1.81,"n":759,"o":1.825,"t":"2026-08-03T16:45:00Z","v":139750,"vw":1.819011},{"c":1.81,"h":1.82,"l":1.81,"n":518,"o":1.815,"t":"2026-08-03T17:00:00Z","v":65471,"vw":1.817206},{"c":1.815,"h":1.82,"l":1.81,"n":647,"o":1.81,"t":"2026-08-03T17:15:00Z","v":142482,"vw":1.81821},{"c":1.8201,"h":1.83,"l":1.81,"n":576,"o":1.815,"t":"2026-08-03T17:30:00Z","v":209990,"vw":1.822266},{"c":1.82,"h":1.83,"l":1.82,"n":500,"o":1.82,"t":"2026-08-03T17:45:00Z","v":153072,"vw":1.826889},{"c":1.835,"h":1.8425,"l":1.83,"n":821,"o":1.83,"t":"2026-08-03T18:00:00Z","v":191968,"vw":1.837557},{"c":1.835,"h":1.845,"l":1.83,"n":1026,"o":1.835,"t":"2026-08-03T18:15:00Z","v":239068,"vw":1.839306},{"c":1.835,"h":1.84,"l":1.83,"n":804,"o":1.835,"t":"2026-08-03T18:30:00Z","v":55049,"vw":1.836198},{"c":1.82,"h":1.84,"l":1.82,"n":926,"o":1.835,"t":"2026-08-03T18:45:00Z","v":188685,"vw":1.829512},{"c":1.825,"h":1.83,"l":1.82,"n":842,"o":1.83,"t":"2026-08-03T19:00:00Z","v":111878,"vw":1.826567},{"c":1.835,"h":1.84,"l":1.82,"n":998,"o":1.825,"t":"2026-08-03T19:15:00Z","v":149154,"vw":1.832329},{"c":1.815,"h":1.84,"l":1.81,"n":1094,"o":1.84,"t":"2026-08-03T19:30:00Z","v":323262,"vw":1.824821},{"c":1.835,"h":1.84,"l":1.81,"n":2118,"o":1.815,"t":"2026-08-03T19:45:00Z","v":652095,"vw":1.826154},{"c":1.84,"h":1.84,"l":1.84,"n":13,"o":1.84,"t":"2026-08-03T20:00:00Z","v":786742,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-08-03T20:15:00Z","v":500,"vw":1.84},{"c":1.84,"h":1.85,"l":1.84,"n":5,"o":1.84,"t":"2026-08-03T20:30:00Z","v":846,"vw":1.84237},{"c":1.8485,"h":1.8485,"l":1.84,"n":2,"o":1.84,"t":"2026-08-03T22:00:00Z","v":450,"vw":1.843778},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-03T22:15:00Z","v":100,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-03T22:30:00Z","v":1000,"vw":1.84},{"c":1.8415,"h":1.842,"l":1.84,"n":3,"o":1.84,"t":"2026-08-03T22:45:00Z","v":1400,"vw":1.841357},{"c":1.84,"h":1.84,"l":1.84,"n":3,"o":1.84,"t":"2026-08-03T23:15:00Z","v":8118,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-03T23:30:00Z","v":1086,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":11,"o":1.84,"t":"2026-08-03T23:45:00Z","v":27866,"vw":1.84},{"c":1.84,"h":1.84,"l":1.83,"n":14,"o":1.83,"t":"2026-08-04T08:00:00Z","v":2257,"vw":1.838888},{"c":1.84,"h":1.84,"l":1.835,"n":12,"o":1.84,"t":"2026-08-04T08:45:00Z","v":1496,"vw":1.838756},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-08-04T11:00:00Z","v":1500,"vw":1.85},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-08-04T11:45:00Z","v":120,"vw":1.87},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-04T12:00:00Z","v":750,"vw":1.84},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-08-04T12:30:00Z","v":100,"vw":1.84},{"c":1.86,"h":1.86,"l":1.85,"n":5,"o":1.85,"t":"2026-08-04T13:15:00Z","v":2724,"vw":1.852583},{"c":1.88,"h":1.9,"l":1.87,"n":518,"o":1.87,"t":"2026-08-04T13:30:00Z","v":159456,"vw":1.881605},{"c":1.845,"h":1.88,"l":1.845,"n":804,"o":1.88,"t":"2026-08-04T13:45:00Z","v":276347,"vw":1.872647},{"c":1.845,"h":1.8599,"l":1.835,"n":1275,"o":1.84,"t":"2026-08-04T14:00:00Z","v":572238,"vw":1.847731},{"c":1.825,"h":1.85,"l":1.82,"n":711,"o":1.845,"t":"2026-08-04T14:15:00Z","v":122911,"vw":1.838348},{"c":1.855,"h":1.86,"l":1.82,"n":823,"o":1.83,"t":"2026-08-04T14:30:00Z","v":147209,"vw":1.841213},{"c":1.865,"h":1.865,"l":1.84,"n":756,"o":1.8501,"t":"2026-08-04T14:45:00Z","v":272841,"vw":1.85569},{"c":1.875,"h":1.88,"l":1.86,"n":611,"o":1.87,"t":"2026-08-04T15:00:00Z","v":191021,"vw":1.872214},{"c":1.875,"h":1.88,"l":1.87,"n":512,"o":1.87,"t":"2026-08-04T15:15:00Z","v":98033,"vw":1.875298},{"c":1.885,"h":1.8999,"l":1.875,"n":812,"o":1.88,"t":"2026-08-04T15:30:00Z","v":377824,"vw":1.887042},{"c":1.9,"h":1.9099,"l":1.885,"n":1002,"o":1.885,"t":"2026-08-04T15:45:00Z","v":259323,"vw":1.895942},{"c":1.89,"h":1.9,"l":1.89,"n":731,"o":1.9,"t":"2026-08-04T16:00:00Z","v":92477,"vw":1.89415},{"c":1.9,"h":1.905,"l":1.89,"n":560,"o":1.895,"t":"2026-08-04T16:15:00Z","v":113885,"vw":1.899045},{"c":1.8908,"h":1.9,"l":1.89,"n":761,"o":1.9,"t":"2026-08-04T16:30:00Z","v":100395,"vw":1.894193},{"c":1.895,"h":1.9,"l":1.89,"n":553,"o":1.8901,"t":"2026-08-04T16:45:00Z","v":48911,"vw":1.893225},{"c":1.89,"h":1.9,"l":1.88,"n":604,"o":1.895,"t":"2026-08-04T17:00:00Z","v":91417,"vw":1.890825},{"c":1.885,"h":1.89,"l":1.88,"n":421,"o":1.88,"t":"2026-08-04T17:15:00Z","v":29545,"vw":1.881399},{"c":1.88,"h":1.89,"l":1.88,"n":314,"o":1.89,"t":"2026-08-04T17:30:00Z","v":46567,"vw":1.884797},{"c":1.89,"h":1.89,"l":1.88,"n":441,"o":1.88,"t":"2026-08-04T17:45:00Z","v":75814,"vw":1.886438},{"c":1.9,"h":1.9,"l":1.885,"n":817,"o":1.89,"t":"2026-08-04T18:00:00Z","v":148613,"vw":1.892774},{"c":1.895,"h":1.905,"l":1.89,"n":626,"o":1.9,"t":"2026-08-04T18:15:00Z","v":136427,"vw":1.899347},{"c":1.9,"h":1.9,"l":1.89,"n":757,"o":1.895,"t":"2026-08-04T18:30:00Z","v":60985,"vw":1.896673},{"c":1.895,"h":1.9,"l":1.89,"n":771,"o":1.895,"t":"2026-08-04T18:45:00Z","v":68720,"vw":1.895357},{"c":1.905,"h":1.9099,"l":1.895,"n":859,"o":1.895,"t":"2026-08-04T19:00:00Z","v":132046,"vw":1.900286},{"c":1.9,"h":1.9099,"l":1.89,"n":1051,"o":1.905,"t":"2026-08-04T19:15:00Z","v":182714,"vw":1.899224},{"c":1.9,"h":1.91,"l":1.89,"n":850,"o":1.89,"t":"2026-08-04T19:30:00Z","v":158242,"vw":1.899868},{"c":1.905,"h":1.91,"l":1.89,"n":1662,"o":1.9,"t":"2026-08-04T19:45:00Z","v":390440,"vw":1.902452},{"c":1.9,"h":1.9,"l":1.9,"n":11,"o":1.9,"t":"2026-08-04T20:00:00Z","v":610464,"vw":1.9},{"c":1.8902,"h":1.8902,"l":1.8902,"n":2,"o":1.8902,"t":"2026-08-04T21:15:00Z","v":202,"vw":1.8902},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-08-05T12:15:00Z","v":500,"vw":1.93},{"c":1.89,"h":1.9,"l":1.89,"n":24,"o":1.9,"t":"2026-08-05T12:45:00Z","v":27082,"vw":1.891112},{"c":1.8803,"h":1.89,"l":1.8803,"n":14,"o":1.89,"t":"2026-08-05T13:15:00Z","v":532,"vw":1.88515},{"c":1.9399,"h":1.94,"l":1.9,"n":729,"o":1.9,"t":"2026-08-05T13:30:00Z","v":193263,"vw":1.923926},{"c":1.965,"h":1.965,"l":1.9301,"n":562,"o":1.94,"t":"2026-08-05T13:45:00Z","v":180811,"vw":1.950176},{"c":1.965,"h":1.98,"l":1.94,"n":830,"o":1.965,"t":"2026-08-05T14:00:00Z","v":188514,"vw":1.964511},{"c":1.955,"h":1.9791,"l":1.95,"n":920,"o":1.9699,"t":"2026-08-05T14:15:00Z","v":161919,"vw":1.963709},{"c":1.9299,"h":1.95,"l":1.92,"n":517,"o":1.95,"t":"2026-08-05T14:30:00Z","v":58444,"vw":1.938293},{"c":1.9591,"h":1.96,"l":1.925,"n":794,"o":1.925,"t":"2026-08-05T14:45:00Z","v":124115,"vw":1.940839},{"c":1.94,"h":1.97,"l":1.94,"n":650,"o":1.9537,"t":"2026-08-05T15:00:00Z","v":126406,"vw":1.957513},{"c":1.97,"h":1.97,"l":1.93,"n":883,"o":1.94,"t":"2026-08-05T15:15:00Z","v":163896,"vw":1.950291},{"c":1.955,"h":1.97,"l":1.95,"n":707,"o":1.9603,"t":"2026-08-05T15:30:00Z","v":158337,"vw":1.960562},{"c":1.965,"h":1.97,"l":1.95,"n":814,"o":1.955,"t":"2026-08-05T15:45:00Z","v":151550,"vw":1.958397},{"c":1.93,"h":1.97,"l":1.93,"n":865,"o":1.97,"t":"2026-08-05T16:00:00Z","v":214814,"vw":1.949741},{"c":1.935,"h":1.9375,"l":1.915,"n":785,"o":1.935,"t":"2026-08-05T16:15:00Z","v":239330,"vw":1.920733},{"c":1.93,"h":1.94,"l":1.93,"n":331,"o":1.935,"t":"2026-08-05T16:30:00Z","v":38915,"vw":1.93538},{"c":1.93,"h":1.94,"l":1.93,"n":391,"o":1.93,"t":"2026-08-05T16:45:00Z","v":53304,"vw":1.933351},{"c":1.92,"h":1.94,"l":1.92,"n":546,"o":1.94,"t":"2026-08-05T17:00:00Z","v":134552,"vw":1.928396},{"c":1.93,"h":1.93,"l":1.92,"n":466,"o":1.925,"t":"2026-08-05T17:15:00Z","v":59715,"vw":1.925225},{"c":1.925,"h":1.93,"l":1.92,"n":425,"o":1.925,"t":"2026-08-05T17:30:00Z","v":44929,"vw":1.926375},{"c":1.94,"h":1.94,"l":1.925,"n":767,"o":1.925,"t":"2026-08-05T17:45:00Z","v":135099,"vw":1.932632},{"c":1.9311,"h":1.94,"l":1.915,"n":734,"o":1.935,"t":"2026-08-05T18:00:00Z","v":165478,"vw":1.927461},{"c":1.925,"h":1.94,"l":1.92,"n":355,"o":1.935,"t":"2026-08-05T18:15:00Z","v":60402,"vw":1.930695},{"c":1.925,"h":1.93,"l":1.92,"n":334,"o":1.925,"t":"2026-08-05T18:30:00Z","v":36915,"vw":1.922901},{"c":1.925,"h":1.93,"l":1.91,"n":737,"o":1.92,"t":"2026-08-05T18:45:00Z","v":154190,"vw":1.91963},{"c":1.925,"h":1.93,"l":1.92,"n":813,"o":1.925,"t":"2026-08-05T19:00:00Z","v":77165,"vw":1.921892},{"c":1.925,"h":1.93,"l":1.92,"n":672,"o":1.925,"t":"2026-08-05T19:15:00Z","v":88881,"vw":1.922624},{"c":1.91,"h":1.93,"l":1.9,"n":1161,"o":1.925,"t":"2026-08-05T19:30:00Z","v":306783,"vw":1.913834},{"c":1.945,"h":1.95,"l":1.91,"n":1936,"o":1.92,"t":"2026-08-05T19:45:00Z","v":768905,"vw":1.931949},{"c":1.9193,"h":1.95,"l":1.9154,"n":16,"o":1.95,"t":"2026-08-05T20:00:00Z","v":908595,"vw":1.949567},{"c":1.8922,"h":1.92,"l":1.8922,"n":5,"o":1.9154,"t":"2026-08-05T20:15:00Z","v":6493,"vw":1.914419},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-08-05T20:30:00Z","v":5293,"vw":1.92},{"c":1.9,"h":1.93,"l":1.9,"n":6,"o":1.93,"t":"2026-08-05T21:15:00Z","v":10000,"vw":1.913095},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-08-05T22:30:00Z","v":1000,"vw":1.91},{"c":1.96,"h":1.96,"l":1.96,"n":6,"o":1.96,"t":"2026-08-06T08:00:00Z","v":526,"vw":1.96},{"c":1.96,"h":1.96,"l":1.96,"n":1,"o":1.96,"t":"2026-08-06T11:00:00Z","v":846,"vw":1.96},{"c":1.96,"h":1.96,"l":1.9574,"n":2,"o":1.9574,"t":"2026-08-06T11:30:00Z","v":3996,"vw":1.9587},{"c":1.93,"h":1.94,"l":1.93,"n":13,"o":1.94,"t":"2026-08-06T11:45:00Z","v":6342,"vw":1.933684},{"c":1.9275,"h":1.928,"l":1.9202,"n":3,"o":1.928,"t":"2026-08-06T12:00:00Z","v":6000,"vw":1.925233},{"c":1.9214,"h":1.9214,"l":1.9214,"n":1,"o":1.9214,"t":"2026-08-06T12:15:00Z","v":2000,"vw":1.9214},{"c":1.9599,"h":1.97,"l":1.945,"n":441,"o":1.95,"t":"2026-08-06T13:30:00Z","v":157509,"vw":1.958523},{"c":1.975,"h":1.985,"l":1.955,"n":444,"o":1.9588,"t":"2026-08-06T13:45:00Z","v":92567,"vw":1.975048},{"c":1.97,"h":1.99,"l":1.965,"n":814,"o":1.97,"t":"2026-08-06T14:00:00Z","v":163965,"vw":1.977171},{"c":1.97,"h":1.9781,"l":1.9588,"n":806,"o":1.9711,"t":"2026-08-06T14:15:00Z","v":120225,"vw":1.965443},{"c":1.96,"h":1.97,"l":1.955,"n":600,"o":1.97,"t":"2026-08-06T14:30:00Z","v":152980,"vw":1.962045},{"c":1.965,"h":1.97,"l":1.955,"n":749,"o":1.96,"t":"2026-08-06T14:45:00Z","v":252802,"vw":1.963589},{"c":1.97,"h":1.98,"l":1.96,"n":885,"o":1.967,"t":"2026-08-06T15:00:00Z","v":92670,"vw":1.969091},{"c":1.965,"h":1.98,"l":1.96,"n":397,"o":1.971,"t":"2026-08-06T15:15:00Z","v":140215,"vw":1.97013},{"c":1.95,"h":1.97,"l":1.95,"n":587,"o":1.965,"t":"2026-08-06T15:30:00Z","v":217214,"vw":1.957548},{"c":1.95,"h":1.97,"l":1.95,"n":765,"o":1.955,"t":"2026-08-06T15:45:00Z","v":190467,"vw":1.957019},{"c":1.93,"h":1.96,"l":1.93,"n":622,"o":1.9501,"t":"2026-08-06T16:00:00Z","v":116255,"vw":1.944825},{"c":1.93,"h":1.94,"l":1.92,"n":914,"o":1.9301,"t":"2026-08-06T16:15:00Z","v":93467,"vw":1.929379},{"c":1.9313,"h":1.94,"l":1.92,"n":442,"o":1.92,"t":"2026-08-06T16:30:00Z","v":93255,"vw":1.93197},{"c":1.935,"h":1.94,"l":1.93,"n":344,"o":1.93,"t":"2026-08-06T16:45:00Z","v":43899,"vw":1.93596},{"c":1.945,"h":1.95,"l":1.93,"n":573,"o":1.935,"t":"2026-08-06T17:00:00Z","v":164668,"vw":1.944413},{"c":1.94,"h":1.95,"l":1.94,"n":567,"o":1.95,"t":"2026-08-06T17:15:00Z","v":21888,"vw":1.945765},{"c":1.94,"h":1.95,"l":1.94,"n":210,"o":1.94,"t":"2026-08-06T17:30:00Z","v":10300,"vw":1.94495},{"c":1.94,"h":1.95,"l":1.94,"n":361,"o":1.945,"t":"2026-08-06T17:45:00Z","v":47393,"vw":1.943888},{"c":1.9499,"h":1.95,"l":1.94,"n":300,"o":1.945,"t":"2026-08-06T18:00:00Z","v":35959,"vw":1.947488},{"c":1.9484,"h":1.95,"l":1.94,"n":187,"o":1.95,"t":"2026-08-06T18:15:00Z","v":16345,"vw":1.946521},{"c":1.94,"h":1.95,"l":1.94,"n":227,"o":1.94,"t":"2026-08-06T18:30:00Z","v":28298,"vw":1.942689},{"c":1.94,"h":1.95,"l":1.94,"n":245,"o":1.945,"t":"2026-08-06T18:45:00Z","v":21643,"vw":1.944734},{"c":1.94,"h":1.955,"l":1.94,"n":472,"o":1.95,"t":"2026-08-06T19:00:00Z","v":121239,"vw":1.95012},{"c":1.95,"h":1.96,"l":1.94,"n":312,"o":1.95,"t":"2026-08-06T19:15:00Z","v":86278,"vw":1.951094},{"c":1.96,"h":1.96,"l":1.94,"n":570,"o":1.96,"t":"2026-08-06T19:30:00Z","v":147675,"vw":1.95213},{"c":1.97,"h":1.97,"l":1.95,"n":1296,"o":1.955,"t":"2026-08-06T19:45:00Z","v":240462,"vw":1.963196},{"c":1.9784,"h":1.9784,"l":1.97,"n":13,"o":1.97,"t":"2026-08-06T20:00:00Z","v":262515,"vw":1.970078},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-08-06T20:15:00Z","v":100,"vw":1.98},{"c":1.9411,"h":1.9462,"l":1.9411,"n":3,"o":1.9462,"t":"2026-08-06T20:45:00Z","v":4000,"vw":1.943659},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-08-06T21:30:00Z","v":552,"vw":1.98},{"c":1.9703,"h":1.9703,"l":1.9703,"n":1,"o":1.9703,"t":"2026-08-06T21:45:00Z","v":101,"vw":1.9703},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-08-06T22:00:00Z","v":1200,"vw":1.97},{"c":1.9471,"h":1.99,"l":1.9471,"n":3,"o":1.99,"t":"2026-08-07T11:45:00Z","v":4639,"vw":1.977978},{"c":1.94,"h":1.94,"l":1.94,"n":1,"o":1.94,"t":"2026-08-07T12:15:00Z","v":100,"vw":1.94},{"c":1.9754,"h":1.9754,"l":1.9754,"n":1,"o":1.9754,"t":"2026-08-07T13:00:00Z","v":100,"vw":1.9754},{"c":1.97,"h":1.9784,"l":1.97,"n":4,"o":1.97,"t":"2026-08-07T13:15:00Z","v":5549,"vw":1.973024},{"c":1.995,"h":2,"l":1.959,"n":541,"o":1.98,"t":"2026-08-07T13:30:00Z","v":318542,"vw":1.985857},{"c":1.995,"h":2.025,"l":1.985,"n":946,"o":1.99,"t":"2026-08-07T13:45:00Z","v":354601,"vw":2.006556},{"c":1.975,"h":2.01,"l":1.97,"n":1228,"o":2,"t":"2026-08-07T14:00:00Z","v":260601,"vw":1.989773},{"c":1.995,"h":2,"l":1.975,"n":680,"o":1.9786,"t":"2026-08-07T14:15:00Z","v":158720,"vw":1.987089},{"c":1.985,"h":1.995,"l":1.98,"n":706,"o":1.99,"t":"2026-08-07T14:30:00Z","v":146509,"vw":1.987468},{"c":1.985,"h":1.9899,"l":1.98,"n":985,"o":1.9823,"t":"2026-08-07T14:45:00Z","v":110437,"vw":1.980873},{"c":1.97,"h":1.99,"l":1.97,"n":857,"o":1.985,"t":"2026-08-07T15:00:00Z","v":145631,"vw":1.977035},{"c":1.9792,"h":1.98,"l":1.97,"n":357,"o":1.97,"t":"2026-08-07T15:15:00Z","v":14206,"vw":1.973772},{"c":1.98,"h":1.985,"l":1.97,"n":733,"o":1.9791,"t":"2026-08-07T15:30:00Z","v":192056,"vw":1.979801},{"c":1.98,"h":2,"l":1.98,"n":559,"o":1.98,"t":"2026-08-07T15:45:00Z","v":151503,"vw":1.987411},{"c":1.98,"h":1.99,"l":1.98,"n":503,"o":1.98,"t":"2026-08-07T16:00:00Z","v":22339,"vw":1.981278},{"c":1.975,"h":1.985,"l":1.97,"n":593,"o":1.98,"t":"2026-08-07T16:15:00Z","v":62368,"vw":1.9782},{"c":1.98,"h":1.985,"l":1.9701,"n":347,"o":1.98,"t":"2026-08-07T16:30:00Z","v":58987,"vw":1.979708},{"c":1.97,"h":1.985,"l":1.97,"n":406,"o":1.985,"t":"2026-08-07T16:45:00Z","v":21067,"vw":1.978866},{"c":1.9767,"h":1.98,"l":1.97,"n":456,"o":1.97,"t":"2026-08-07T17:00:00Z","v":87901,"vw":1.974189},{"c":1.985,"h":1.99,"l":1.975,"n":384,"o":1.975,"t":"2026-08-07T17:15:00Z","v":39932,"vw":1.982951},{"c":1.995,"h":2,"l":1.98,"n":339,"o":1.99,"t":"2026-08-07T17:30:00Z","v":106940,"vw":1.990843},{"c":1.99,"h":1.9999,"l":1.99,"n":263,"o":1.995,"t":"2026-08-07T17:45:00Z","v":60482,"vw":1.995562},{"c":2.005,"h":2.005,"l":1.99,"n":304,"o":1.99,"t":"2026-08-07T18:00:00Z","v":105641,"vw":1.998354},{"c":1.995,"h":2.005,"l":1.99,"n":302,"o":2.005,"t":"2026-08-07T18:15:00Z","v":99130,"vw":1.999955},{"c":1.99,"h":2,"l":1.99,"n":320,"o":1.995,"t":"2026-08-07T18:30:00Z","v":180354,"vw":1.991438},{"c":1.995,"h":2,"l":1.99,"n":307,"o":1.99,"t":"2026-08-07T18:45:00Z","v":82138,"vw":1.996082},{"c":1.995,"h":2,"l":1.99,"n":478,"o":2,"t":"2026-08-07T19:00:00Z","v":43433,"vw":1.999523},{"c":2.01,"h":2.01,"l":1.9901,"n":425,"o":2,"t":"2026-08-07T19:15:00Z","v":100670,"vw":2.00216},{"c":2.015,"h":2.02,"l":2,"n":454,"o":2.005,"t":"2026-08-07T19:30:00Z","v":87108,"vw":2.007726},{"c":2.01,"h":2.02,"l":2,"n":1647,"o":2.02,"t":"2026-08-07T19:45:00Z","v":382739,"vw":2.007843},{"c":2.005,"h":2.01,"l":2.005,"n":13,"o":2.01,"t":"2026-08-07T20:00:00Z","v":268204,"vw":2.009996},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-08-07T20:30:00Z","v":1000,"vw":2.01},{"c":1.9937,"h":1.9937,"l":1.9906,"n":2,"o":1.9906,"t":"2026-08-07T21:30:00Z","v":1250,"vw":1.991592},{"c":2.0069,"h":2.0069,"l":2.0069,"n":1,"o":2.0069,"t":"2026-08-07T22:45:00Z","v":100,"vw":2.0069},{"c":2.0065,"h":2.0065,"l":1.9931,"n":3,"o":1.9931,"t":"2026-08-07T23:00:00Z","v":5220,"vw":1.993357},{"c":2.0069,"h":2.0069,"l":2.0069,"n":1,"o":2.0069,"t":"2026-08-07T23:30:00Z","v":200,"vw":2.0069},{"c":2.09,"h":2.09,"l":2.03,"n":4,"o":2.03,"t":"2026-08-10T08:45:00Z","v":1818,"vw":2.077417},{"c":2.0794,"h":2.09,"l":2.0794,"n":2,"o":2.09,"t":"2026-08-10T09:00:00Z","v":1984,"vw":2.083589},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-08-10T09:30:00Z","v":250,"vw":2.03},{"c":2.03,"h":2.03,"l":2.0297,"n":2,"o":2.0297,"t":"2026-08-10T10:00:00Z","v":1912,"vw":2.029755},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-08-10T10:30:00Z","v":1000,"vw":2.01},{"c":2.01,"h":2.03,"l":2.01,"n":11,"o":2.01,"t":"2026-08-10T11:00:00Z","v":5125,"vw":2.02219},{"c":2.03,"h":2.03,"l":2.0278,"n":6,"o":2.0278,"t":"2026-08-10T11:15:00Z","v":20339,"vw":2.029966},{"c":2.0293,"h":2.03,"l":2.0293,"n":2,"o":2.03,"t":"2026-08-10T11:30:00Z","v":4000,"vw":2.029475},{"c":2.005,"h":2.02,"l":2.005,"n":16,"o":2.02,"t":"2026-08-10T12:00:00Z","v":1650,"vw":2.017838},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-08-10T12:15:00Z","v":1000,"vw":2.01},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-08-10T12:30:00Z","v":200,"vw":2},{"c":2.0007,"h":2.0007,"l":2.0007,"n":1,"o":2.0007,"t":"2026-08-10T12:45:00Z","v":200,"vw":2.0007},{"c":1.99,"h":2.02,"l":1.99,"n":9,"o":2.02,"t":"2026-08-10T13:15:00Z","v":2105,"vw":2.000546},{"c":2.005,"h":2.0492,"l":1.9782,"n":783,"o":1.99,"t":"2026-08-10T13:30:00Z","v":307775,"vw":2.01728},{"c":2.045,"h":2.05,"l":2.01,"n":1061,"o":2.01,"t":"2026-08-10T13:45:00Z","v":157260,"vw":2.031312},{"c":2.045,"h":2.07,"l":2.03,"n":1208,"o":2.045,"t":"2026-08-10T14:00:00Z","v":264365,"vw":2.052767},{"c":2.055,"h":2.06,"l":2.03,"n":971,"o":2.045,"t":"2026-08-10T14:15:00Z","v":227615,"vw":2.045134},{"c":2.049,"h":2.055,"l":2.04,"n":1158,"o":2.055,"t":"2026-08-10T14:30:00Z","v":231463,"vw":2.047065},{"c":2.065,"h":2.07,"l":2.045,"n":1746,"o":2.05,"t":"2026-08-10T14:45:00Z","v":607772,"vw":2.060785},{"c":2.08,"h":2.08,"l":2.05,"n":1369,"o":2.065,"t":"2026-08-10T15:00:00Z","v":210226,"vw":2.064355},{"c":2.07,"h":2.09,"l":2.065,"n":1250,"o":2.078,"t":"2026-08-10T15:15:00Z","v":198399,"vw":2.078647},{"c":2.045,"h":2.07,"l":2.04,"n":1212,"o":2.06,"t":"2026-08-10T15:30:00Z","v":175196,"vw":2.0541},{"c":2.05,"h":2.055,"l":2.04,"n":1189,"o":2.045,"t":"2026-08-10T15:45:00Z","v":192064,"vw":2.049041},{"c":2.045,"h":2.06,"l":2.04,"n":1059,"o":2.05,"t":"2026-08-10T16:00:00Z","v":128980,"vw":2.04918},{"c":2.045,"h":2.05,"l":2.04,"n":804,"o":2.045,"t":"2026-08-10T16:15:00Z","v":50226,"vw":2.044579},{"c":2.0688,"h":2.08,"l":2.04,"n":1133,"o":2.05,"t":"2026-08-10T16:30:00Z","v":224298,"vw":2.063883},{"c":2.075,"h":2.08,"l":2.06,"n":656,"o":2.065,"t":"2026-08-10T16:45:00Z","v":111757,"vw":2.070351},{"c":2.065,"h":2.075,"l":2.06,"n":931,"o":2.075,"t":"2026-08-10T17:00:00Z","v":88128,"vw":2.068108},{"c":2.06,"h":2.07,"l":2.06,"n":1116,"o":2.065,"t":"2026-08-10T17:15:00Z","v":57768,"vw":2.063166},{"c":2.06,"h":2.07,"l":2.06,"n":981,"o":2.065,"t":"2026-08-10T17:30:00Z","v":46754,"vw":2.062655},{"c":2.05,"h":2.07,"l":2.05,"n":657,"o":2.065,"t":"2026-08-10T17:45:00Z","v":101756,"vw":2.059807},{"c":2.08,"h":2.08,"l":2.055,"n":997,"o":2.055,"t":"2026-08-10T18:00:00Z","v":214614,"vw":2.070248},{"c":2.08,"h":2.08,"l":2.07,"n":937,"o":2.07,"t":"2026-08-10T18:15:00Z","v":41519,"vw":2.073186},{"c":2.08,"h":2.08,"l":2.07,"n":484,"o":2.075,"t":"2026-08-10T18:30:00Z","v":73556,"vw":2.076777},{"c":2.075,"h":2.08,"l":2.07,"n":728,"o":2.08,"t":"2026-08-10T18:45:00Z","v":38694,"vw":2.076127},{"c":2.085,"h":2.09,"l":2.075,"n":841,"o":2.08,"t":"2026-08-10T19:00:00Z","v":109634,"vw":2.082854},{"c":2.085,"h":2.09,"l":2.07,"n":862,"o":2.085,"t":"2026-08-10T19:15:00Z","v":200067,"vw":2.083328},{"c":2.08,"h":2.1,"l":2.07,"n":1290,"o":2.09,"t":"2026-08-10T19:30:00Z","v":202324,"vw":2.087614},{"c":2.1,"h":2.1,"l":2.07,"n":2269,"o":2.08,"t":"2026-08-10T19:45:00Z","v":499502,"vw":2.093198},{"c":2.1,"h":2.1,"l":2.1,"n":11,"o":2.1,"t":"2026-08-10T20:00:00Z","v":541820,"vw":2.1},{"c":2.0614,"h":2.105,"l":2.0614,"n":13,"o":2.1,"t":"2026-08-10T20:15:00Z","v":2189,"vw":2.080341},{"c":2.07,"h":2.08,"l":2.07,"n":16,"o":2.08,"t":"2026-08-10T20:45:00Z","v":1579,"vw":2.074642},{"c":2.08,"h":2.08,"l":2.08,"n":15,"o":2.08,"t":"2026-08-10T21:45:00Z","v":648,"vw":2.08},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-08-10T22:15:00Z","v":420,"vw":2.07},{"c":2.0785,"h":2.0785,"l":2.0785,"n":1,"o":2.0785,"t":"2026-08-10T22:30:00Z","v":1000,"vw":2.0785},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-08-10T23:00:00Z","v":300,"vw":2.08},{"c":2.078,"h":2.08,"l":2.078,"n":2,"o":2.08,"t":"2026-08-10T23:45:00Z","v":600,"vw":2.079},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-11T08:00:00Z","v":500,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-08-11T09:15:00Z","v":400,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":4,"o":2.09,"t":"2026-08-11T11:00:00Z","v":502,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-08-11T11:15:00Z","v":250,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":26,"o":2.08,"t":"2026-08-11T12:15:00Z","v":2214,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-08-11T12:30:00Z","v":1820,"vw":2.08},{"c":2.07,"h":2.08,"l":2.07,"n":19,"o":2.08,"t":"2026-08-11T12:45:00Z","v":646,"vw":2.073448},{"c":2.09,"h":2.1,"l":2.0624,"n":48,"o":2.0624,"t":"2026-08-11T13:00:00Z","v":27568,"vw":2.095415},{"c":2.13,"h":2.13,"l":2.1,"n":69,"o":2.1,"t":"2026-08-11T13:15:00Z","v":5951,"vw":2.118382},{"c":2.075,"h":2.14,"l":2.065,"n":662,"o":2.11,"t":"2026-08-11T13:30:00Z","v":312856,"vw":2.091898},{"c":2.105,"h":2.11,"l":2.07,"n":553,"o":2.071,"t":"2026-08-11T13:45:00Z","v":100575,"vw":2.091913},{"c":2.115,"h":2.12,"l":2.09,"n":945,"o":2.11,"t":"2026-08-11T14:00:00Z","v":147059,"vw":2.1062},{"c":2.105,"h":2.1186,"l":2.09,"n":751,"o":2.1186,"t":"2026-08-11T14:15:00Z","v":157048,"vw":2.103617},{"c":2.12,"h":2.12,"l":2.1,"n":619,"o":2.101,"t":"2026-08-11T14:30:00Z","v":134095,"vw":2.111043},{"c":2.13,"h":2.13,"l":2.115,"n":673,"o":2.1191,"t":"2026-08-11T14:45:00Z","v":87176,"vw":2.123876},{"c":2.145,"h":2.15,"l":2.12,"n":455,"o":2.125,"t":"2026-08-11T15:00:00Z","v":98686,"vw":2.131999},{"c":2.135,"h":2.15,"l":2.13,"n":333,"o":2.14,"t":"2026-08-11T15:15:00Z","v":31251,"vw":2.138856},{"c":2.125,"h":2.13,"l":2.11,"n":580,"o":2.13,"t":"2026-08-11T15:30:00Z","v":141722,"vw":2.123073},{"c":2.16,"h":2.16,"l":2.125,"n":734,"o":2.125,"t":"2026-08-11T15:45:00Z","v":213647,"vw":2.144838},{"c":2.165,"h":2.17,"l":2.14,"n":857,"o":2.16,"t":"2026-08-11T16:00:00Z","v":203408,"vw":2.155671},{"c":2.155,"h":2.165,"l":2.13,"n":1259,"o":2.165,"t":"2026-08-11T16:15:00Z","v":407959,"vw":2.146346},{"c":2.16,"h":2.16,"l":2.15,"n":755,"o":2.155,"t":"2026-08-11T16:30:00Z","v":66849,"vw":2.155236},{"c":2.165,"h":2.17,"l":2.15,"n":1048,"o":2.155,"t":"2026-08-11T16:45:00Z","v":157070,"vw":2.165461},{"c":2.175,"h":2.18,"l":2.16,"n":939,"o":2.16,"t":"2026-08-11T17:00:00Z","v":177614,"vw":2.169123},{"c":2.18,"h":2.185,"l":2.17,"n":935,"o":2.175,"t":"2026-08-11T17:15:00Z","v":178803,"vw":2.179328},{"c":2.17,"h":2.19,"l":2.17,"n":974,"o":2.17,"t":"2026-08-11T17:30:00Z","v":144340,"vw":2.183514},{"c":2.14,"h":2.17,"l":2.14,"n":953,"o":2.17,"t":"2026-08-11T17:45:00Z","v":251431,"vw":2.15531},{"c":2.155,"h":2.155,"l":2.14,"n":1145,"o":2.14,"t":"2026-08-11T18:00:00Z","v":117668,"vw":2.147679},{"c":2.145,"h":2.16,"l":2.14,"n":590,"o":2.155,"t":"2026-08-11T18:15:00Z","v":127389,"vw":2.15229},{"c":2.15,"h":2.15,"l":2.14,"n":969,"o":2.14,"t":"2026-08-11T18:30:00Z","v":157700,"vw":2.145326},{"c":2.1577,"h":2.16,"l":2.14,"n":842,"o":2.145,"t":"2026-08-11T18:45:00Z","v":109612,"vw":2.151743},{"c":2.115,"h":2.16,"l":2.11,"n":1236,"o":2.15,"t":"2026-08-11T19:00:00Z","v":356295,"vw":2.13009},{"c":2.115,"h":2.12,"l":2.11,"n":1360,"o":2.115,"t":"2026-08-11T19:15:00Z","v":235722,"vw":2.114901},{"c":2.11,"h":2.13,"l":2.11,"n":1228,"o":2.115,"t":"2026-08-11T19:30:00Z","v":147728,"vw":2.120125},{"c":2.125,"h":2.13,"l":2.11,"n":2779,"o":2.115,"t":"2026-08-11T19:45:00Z","v":319074,"vw":2.122626},{"c":2.12,"h":2.12,"l":2.12,"n":12,"o":2.12,"t":"2026-08-11T20:00:00Z","v":302698,"vw":2.12},{"c":2.1299,"h":2.1299,"l":2.1299,"n":1,"o":2.1299,"t":"2026-08-11T20:15:00Z","v":1000,"vw":2.1299},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-08-11T20:45:00Z","v":1000,"vw":2.13},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-11T21:15:00Z","v":14999,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-08-11T21:30:00Z","v":200,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-08-11T21:45:00Z","v":2525,"vw":2.14},{"c":2.1369,"h":2.1392,"l":2.12,"n":3,"o":2.12,"t":"2026-08-11T22:00:00Z","v":3000,"vw":2.128833},{"c":2.13,"h":2.1392,"l":2.13,"n":2,"o":2.1392,"t":"2026-08-11T23:00:00Z","v":600,"vw":2.133833},{"c":2.14,"h":2.14,"l":2.14,"n":8,"o":2.14,"t":"2026-08-11T23:30:00Z","v":280,"vw":2.14},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-08-11T23:45:00Z","v":10000,"vw":2.15},{"c":2.07,"h":2.09,"l":2.07,"n":5,"o":2.09,"t":"2026-08-12T08:00:00Z","v":2401,"vw":2.082579},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-12T08:30:00Z","v":1400,"vw":2.12},{"c":2.12,"h":2.12,"l":2.11,"n":3,"o":2.11,"t":"2026-08-12T10:30:00Z","v":223,"vw":2.114762},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-12T11:00:00Z","v":300,"vw":2.12},{"c":2.12,"h":2.1205,"l":2.12,"n":2,"o":2.1205,"t":"2026-08-12T11:15:00Z","v":225,"vw":2.120222},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-08-12T11:45:00Z","v":200,"vw":2.12},{"c":2.1052,"h":2.16,"l":2.1052,"n":13,"o":2.12,"t":"2026-08-12T12:15:00Z","v":10158,"vw":2.143742},{"c":2.1386,"h":2.1386,"l":2.1386,"n":1,"o":2.1386,"t":"2026-08-12T12:30:00Z","v":1000,"vw":2.1386},{"c":2.13,"h":2.13,"l":2.1299,"n":5,"o":2.1299,"t":"2026-08-12T13:15:00Z","v":1106,"vw":2.129991},{"c":2.135,"h":2.145,"l":2.091,"n":543,"o":2.13,"t":"2026-08-12T13:30:00Z","v":118862,"vw":2.120599},{"c":2.1292,"h":2.14,"l":2.115,"n":543,"o":2.135,"t":"2026-08-12T13:45:00Z","v":87801,"vw":2.132397},{"c":2.105,"h":2.13,"l":2.1013,"n":860,"o":2.12,"t":"2026-08-12T14:00:00Z","v":80686,"vw":2.123206},{"c":2.09,"h":2.1099,"l":2.08,"n":569,"o":2.105,"t":"2026-08-12T14:15:00Z","v":109887,"vw":2.089521},{"c":2.095,"h":2.095,"l":2.081,"n":696,"o":2.09,"t":"2026-08-12T14:30:00Z","v":217705,"vw":2.090283},{"c":2.1,"h":2.1,"l":2.09,"n":822,"o":2.0999,"t":"2026-08-12T14:45:00Z","v":51614,"vw":2.096146},{"c":2.095,"h":2.1,"l":2.09,"n":535,"o":2.09,"t":"2026-08-12T15:00:00Z","v":76462,"vw":2.093917},{"c":2.11,"h":2.11,"l":2.09,"n":779,"o":2.095,"t":"2026-08-12T15:15:00Z","v":138799,"vw":2.097582},{"c":2.115,"h":2.13,"l":2.109,"n":976,"o":2.109,"t":"2026-08-12T15:30:00Z","v":127441,"vw":2.116198},{"c":2.1199,"h":2.12,"l":2.1,"n":703,"o":2.115,"t":"2026-08-12T15:45:00Z","v":107299,"vw":2.110591},{"c":2.13,"h":2.13,"l":2.11,"n":611,"o":2.12,"t":"2026-08-12T16:00:00Z","v":84786,"vw":2.116612},{"c":2.13,"h":2.13,"l":2.12,"n":535,"o":2.13,"t":"2026-08-12T16:15:00Z","v":57058,"vw":2.122355},{"c":2.13,"h":2.13,"l":2.12,"n":474,"o":2.125,"t":"2026-08-12T16:30:00Z","v":35016,"vw":2.124835},{"c":2.115,"h":2.13,"l":2.11,"n":423,"o":2.1211,"t":"2026-08-12T16:45:00Z","v":91185,"vw":2.12084},{"c":2.075,"h":2.12,"l":2.07,"n":690,"o":2.12,"t":"2026-08-12T17:00:00Z","v":220607,"vw":2.091037},{"c":2.09,"h":2.09,"l":2.07,"n":735,"o":2.07,"t":"2026-08-12T17:15:00Z","v":116388,"vw":2.079578},{"c":2.075,"h":2.09,"l":2.075,"n":785,"o":2.0823,"t":"2026-08-12T17:30:00Z","v":84967,"vw":2.083391},{"c":2.075,"h":2.08,"l":2.0701,"n":999,"o":2.075,"t":"2026-08-12T17:45:00Z","v":157485,"vw":2.075289},{"c":2.06,"h":2.08,"l":2.05,"n":1181,"o":2.075,"t":"2026-08-12T18:00:00Z","v":279516,"vw":2.061298},{"c":2.065,"h":2.07,"l":2.045,"n":844,"o":2.055,"t":"2026-08-12T18:15:00Z","v":290350,"vw":2.051967},{"c":2.075,"h":2.08,"l":2.065,"n":676,"o":2.065,"t":"2026-08-12T18:30:00Z","v":70346,"vw":2.071859},{"c":2.085,"h":2.09,"l":2.075,"n":655,"o":2.08,"t":"2026-08-12T18:45:00Z","v":56275,"vw":2.084094},{"c":2.095,"h":2.1,"l":2.08,"n":751,"o":2.09,"t":"2026-08-12T19:00:00Z","v":147467,"vw":2.090582},{"c":2.105,"h":2.11,"l":2.09,"n":961,"o":2.1,"t":"2026-08-12T19:15:00Z","v":84957,"vw":2.10021},{"c":2.095,"h":2.115,"l":2.09,"n":1348,"o":2.105,"t":"2026-08-12T19:30:00Z","v":300899,"vw":2.101905},{"c":2.05,"h":2.1,"l":2.05,"n":2531,"o":2.1,"t":"2026-08-12T19:45:00Z","v":795366,"vw":2.071401},{"c":2.16,"h":2.2,"l":2.055,"n":347,"o":2.07,"t":"2026-08-12T20:00:00Z","v":412996,"vw":2.081962},{"c":2.15,"h":2.1964,"l":2.15,"n":158,"o":2.15,"t":"2026-08-12T20:15:00Z","v":45419,"vw":2.160849},{"c":2.17,"h":2.17,"l":2.13,"n":67,"o":2.17,"t":"2026-08-12T20:30:00Z","v":13179,"vw":2.156583},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-08-12T20:45:00Z","v":125,"vw":2.17},{"c":2.18,"h":2.18,"l":2.15,"n":24,"o":2.16,"t":"2026-08-12T21:00:00Z","v":12828,"vw":2.15385},{"c":2.1377,"h":2.1771,"l":2.1377,"n":5,"o":2.1771,"t":"2026-08-12T21:15:00Z","v":1420,"vw":2.162634},{"c":2.16,"h":2.16,"l":2.14,"n":5,"o":2.14,"t":"2026-08-12T21:30:00Z","v":1325,"vw":2.143019},{"c":2.1598,"h":2.1598,"l":2.1598,"n":1,"o":2.1598,"t":"2026-08-12T21:45:00Z","v":1000,"vw":2.1598},{"c":2.14,"h":2.15,"l":2.14,"n":9,"o":2.15,"t":"2026-08-12T22:00:00Z","v":844,"vw":2.143333},{"c":2.1301,"h":2.1301,"l":2.13,"n":4,"o":2.13,"t":"2026-08-12T23:00:00Z","v":401,"vw":2.130075},{"c":2.13,"h":2.1315,"l":2.13,"n":10,"o":2.1315,"t":"2026-08-12T23:15:00Z","v":8874,"vw":2.130745},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-08-12T23:30:00Z","v":198,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":2,"o":2.13,"t":"2026-08-12T23:45:00Z","v":696,"vw":2.13},{"c":2.07,"h":2.12,"l":2.05,"n":28,"o":2.09,"t":"2026-08-13T08:00:00Z","v":6224,"vw":2.088661},{"c":2.07,"h":2.08,"l":2.07,"n":24,"o":2.08,"t":"2026-08-13T09:30:00Z","v":2674,"vw":2.076101},{"c":2.07,"h":2.09,"l":2.07,"n":16,"o":2.07,"t":"2026-08-13T10:00:00Z","v":19151,"vw":2.071109},{"c":2.07,"h":2.07,"l":2.07,"n":8,"o":2.07,"t":"2026-08-13T10:15:00Z","v":215,"vw":2.07},{"c":2.11,"h":2.12,"l":2.09,"n":21,"o":2.12,"t":"2026-08-13T11:00:00Z","v":4574,"vw":2.110093},{"c":2.1093,"h":2.1093,"l":2.1093,"n":1,"o":2.1093,"t":"2026-08-13T11:15:00Z","v":700,"vw":2.1093},{"c":2.1,"h":2.1,"l":2.09,"n":2,"o":2.09,"t":"2026-08-13T11:30:00Z","v":200,"vw":2.095},{"c":2.08,"h":2.0904,"l":2.07,"n":14,"o":2.0904,"t":"2026-08-13T12:00:00Z","v":4373,"vw":2.082073},{"c":2.14,"h":2.14,"l":2.05,"n":80,"o":2.07,"t":"2026-08-13T13:15:00Z","v":16096,"vw":2.068107},{"c":2.065,"h":2.16,"l":2.02,"n":913,"o":2.13,"t":"2026-08-13T13:30:00Z","v":572494,"vw":2.06738},{"c":2.06,"h":2.08,"l":2.04,"n":492,"o":2.065,"t":"2026-08-13T13:45:00Z","v":170290,"vw":2.058665},{"c":2.085,"h":2.09,"l":2.06,"n":517,"o":2.07,"t":"2026-08-13T14:00:00Z","v":101779,"vw":2.078099},{"c":2.095,"h":2.105,"l":2.08,"n":576,"o":2.085,"t":"2026-08-13T14:15:00Z","v":176419,"vw":2.094153},{"c":2.075,"h":2.09,"l":2.07,"n":300,"o":2.09,"t":"2026-08-13T14:30:00Z","v":116041,"vw":2.075703},{"c":2.0586,"h":2.09,"l":2.045,"n":563,"o":2.07,"t":"2026-08-13T14:45:00Z","v":214780,"vw":2.065772},{"c":2.06,"h":2.07,"l":2.05,"n":433,"o":2.06,"t":"2026-08-13T15:00:00Z","v":282765,"vw":2.059522},{"c":2.05,"h":2.0692,"l":2.05,"n":407,"o":2.06,"t":"2026-08-13T15:15:00Z","v":316603,"vw":2.060211},{"c":2.065,"h":2.07,"l":2.05,"n":300,"o":2.055,"t":"2026-08-13T15:30:00Z","v":83292,"vw":2.06096},{"c":2.08,"h":2.08,"l":2.06,"n":292,"o":2.065,"t":"2026-08-13T15:45:00Z","v":83688,"vw":2.07094},{"c":2.045,"h":2.08,"l":2.04,"n":503,"o":2.08,"t":"2026-08-13T16:00:00Z","v":340088,"vw":2.057849},{"c":2.0289,"h":2.04,"l":2.02,"n":306,"o":2.04,"t":"2026-08-13T16:15:00Z","v":88296,"vw":2.026944},{"c":2.04,"h":2.0499,"l":2.02,"n":741,"o":2.025,"t":"2026-08-13T16:30:00Z","v":511658,"vw":2.037783},{"c":2.045,"h":2.05,"l":2.03,"n":340,"o":2.035,"t":"2026-08-13T16:45:00Z","v":139146,"vw":2.043388},{"c":2.06,"h":2.06,"l":2.04,"n":272,"o":2.05,"t":"2026-08-13T17:00:00Z","v":104011,"vw":2.052049},{"c":2.045,"h":2.06,"l":2.04,"n":424,"o":2.055,"t":"2026-08-13T17:15:00Z","v":168943,"vw":2.048688},{"c":2.045,"h":2.05,"l":2.0408,"n":290,"o":2.05,"t":"2026-08-13T17:30:00Z","v":41848,"vw":2.046541},{"c":2.04,"h":2.05,"l":2.04,"n":389,"o":2.045,"t":"2026-08-13T17:45:00Z","v":116510,"vw":2.043274},{"c":2.03,"h":2.05,"l":2.03,"n":497,"o":2.05,"t":"2026-08-13T18:00:00Z","v":102280,"vw":2.035156},{"c":2.02,"h":2.04,"l":2,"n":1015,"o":2.035,"t":"2026-08-13T18:15:00Z","v":600741,"vw":2.014865},{"c":2.015,"h":2.02,"l":2.01,"n":433,"o":2.015,"t":"2026-08-13T18:30:00Z","v":73340,"vw":2.012193},{"c":2.01,"h":2.02,"l":2.01,"n":433,"o":2.01,"t":"2026-08-13T18:45:00Z","v":88979,"vw":2.015712},{"c":2,"h":2.02,"l":2,"n":371,"o":2.01,"t":"2026-08-13T19:00:00Z","v":87255,"vw":2.009979},{"c":2,"h":2.01,"l":1.99,"n":432,"o":2,"t":"2026-08-13T19:15:00Z","v":144443,"vw":1.998311},{"c":1.985,"h":2,"l":1.98,"n":686,"o":1.99,"t":"2026-08-13T19:30:00Z","v":196785,"vw":1.990968},{"c":1.97,"h":1.99,"l":1.955,"n":3029,"o":1.985,"t":"2026-08-13T19:45:00Z","v":843682,"vw":1.972606},{"c":1.98,"h":1.98,"l":1.98,"n":10,"o":1.98,"t":"2026-08-13T20:00:00Z","v":445036,"vw":1.98},{"c":1.9801,"h":1.99,"l":1.9801,"n":5,"o":1.99,"t":"2026-08-13T20:15:00Z","v":3152,"vw":1.986857},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-08-13T20:30:00Z","v":100,"vw":1.99},{"c":2.01,"h":2.01,"l":2.01,"n":2,"o":2.01,"t":"2026-08-13T20:45:00Z","v":1100,"vw":2.01},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-08-13T21:00:00Z","v":268,"vw":1.99},{"c":2,"h":2,"l":2,"n":2,"o":2,"t":"2026-08-13T22:00:00Z","v":720,"vw":2},{"c":2,"h":2.005,"l":1.9602,"n":14,"o":2,"t":"2026-08-13T22:30:00Z","v":4092,"vw":1.999234},{"c":1.9814,"h":1.9814,"l":1.9814,"n":1,"o":1.9814,"t":"2026-08-13T23:00:00Z","v":100,"vw":1.9814},{"c":1.98,"h":1.98,"l":1.98,"n":8,"o":1.98,"t":"2026-08-14T08:00:00Z","v":1736,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-08-14T08:15:00Z","v":300,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-08-14T10:15:00Z","v":510,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-08-14T11:15:00Z","v":104,"vw":1.98},{"c":1.9551,"h":1.98,"l":1.9551,"n":3,"o":1.98,"t":"2026-08-14T11:30:00Z","v":749,"vw":1.96504},{"c":1.9501,"h":1.9501,"l":1.9501,"n":1,"o":1.9501,"t":"2026-08-14T11:45:00Z","v":500,"vw":1.9501},{"c":1.98,"h":1.98,"l":1.98,"n":2,"o":1.98,"t":"2026-08-14T12:15:00Z","v":1000,"vw":1.98},{"c":1.9799,"h":1.9799,"l":1.9799,"n":1,"o":1.9799,"t":"2026-08-14T12:30:00Z","v":500,"vw":1.9799},{"c":1.9633,"h":1.9633,"l":1.9631,"n":4,"o":1.9631,"t":"2026-08-14T13:15:00Z","v":5002,"vw":1.9632},{"c":1.95,"h":1.97,"l":1.92,"n":494,"o":1.96,"t":"2026-08-14T13:30:00Z","v":183473,"vw":1.950927},{"c":1.97,"h":1.97,"l":1.93,"n":548,"o":1.945,"t":"2026-08-14T13:45:00Z","v":168916,"vw":1.951013},{"c":1.985,"h":1.9899,"l":1.96,"n":1092,"o":1.969,"t":"2026-08-14T14:00:00Z","v":120970,"vw":1.9774},{"c":2.035,"h":2.04,"l":1.985,"n":978,"o":1.985,"t":"2026-08-14T14:15:00Z","v":189528,"vw":2.012181},{"c":2.005,"h":2.04,"l":2,"n":829,"o":2.035,"t":"2026-08-14T14:30:00Z","v":217503,"vw":2.015241},{"c":1.98,"h":2.01,"l":1.98,"n":543,"o":2.005,"t":"2026-08-14T14:45:00Z","v":141742,"vw":1.988722},{"c":2.02,"h":2.02,"l":1.98,"n":743,"o":1.985,"t":"2026-08-14T15:00:00Z","v":106025,"vw":1.996397},{"c":2.0121,"h":2.03,"l":2.01,"n":1015,"o":2.01,"t":"2026-08-14T15:15:00Z","v":263245,"vw":2.019582},{"c":2.0109,"h":2.02,"l":2,"n":1034,"o":2.01,"t":"2026-08-14T15:30:00Z","v":112742,"vw":2.009411},{"c":1.995,"h":2.0109,"l":1.99,"n":829,"o":2.0101,"t":"2026-08-14T15:45:00Z","v":107423,"vw":2.002489},{"c":2.0091,"h":2.01,"l":1.99,"n":524,"o":1.9989,"t":"2026-08-14T16:00:00Z","v":73969,"vw":2.000539},{"c":2.015,"h":2.02,"l":2.0099,"n":419,"o":2.01,"t":"2026-08-14T16:15:00Z","v":119860,"vw":2.012459},{"c":2.015,"h":2.025,"l":2.01,"n":640,"o":2.02,"t":"2026-08-14T16:30:00Z","v":126424,"vw":2.017599},{"c":2.0099,"h":2.0199,"l":2,"n":1418,"o":2.01,"t":"2026-08-14T16:45:00Z","v":198922,"vw":2.008886},{"c":2.015,"h":2.025,"l":2.005,"n":1136,"o":2.01,"t":"2026-08-14T17:00:00Z","v":269361,"vw":2.01831},{"c":2.025,"h":2.03,"l":2.015,"n":503,"o":2.015,"t":"2026-08-14T17:15:00Z","v":80805,"vw":2.021373},{"c":2.015,"h":2.0299,"l":2.01,"n":513,"o":2.025,"t":"2026-08-14T17:30:00Z","v":62570,"vw":2.022733},{"c":2.02,"h":2.02,"l":2.01,"n":609,"o":2.015,"t":"2026-08-14T17:45:00Z","v":67713,"vw":2.01499},{"c":2.02,"h":2.03,"l":2.01,"n":774,"o":2.02,"t":"2026-08-14T18:00:00Z","v":99263,"vw":2.020824},{"c":2.035,"h":2.035,"l":2.02,"n":554,"o":2.025,"t":"2026-08-14T18:15:00Z","v":149098,"vw":2.028655},{"c":2.02,"h":2.04,"l":2.02,"n":522,"o":2.035,"t":"2026-08-14T18:30:00Z","v":128462,"vw":2.034389},{"c":2.02,"h":2.03,"l":2.02,"n":458,"o":2.0236,"t":"2026-08-14T18:45:00Z","v":42792,"vw":2.023095},{"c":2.025,"h":2.03,"l":2.02,"n":635,"o":2.025,"t":"2026-08-14T19:00:00Z","v":81738,"vw":2.022326},{"c":2.06,"h":2.06,"l":2.02,"n":1057,"o":2.025,"t":"2026-08-14T19:15:00Z","v":259632,"vw":2.04053},{"c":2.0655,"h":2.07,"l":2.05,"n":1010,"o":2.055,"t":"2026-08-14T19:30:00Z","v":181567,"vw":2.062498},{"c":2.05,"h":2.08,"l":2.02,"n":2759,"o":2.065,"t":"2026-08-14T19:45:00Z","v":654645,"vw":2.054251},{"c":2.05,"h":2.05,"l":2.05,"n":15,"o":2.05,"t":"2026-08-14T20:00:00Z","v":337443,"vw":2.05},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-08-14T20:15:00Z","v":300,"vw":2.02},{"c":2.0765,"h":2.0765,"l":2.0723,"n":2,"o":2.0723,"t":"2026-08-14T20:30:00Z","v":1561,"vw":2.076067},{"c":2.07,"h":2.07,"l":2.07,"n":2,"o":2.07,"t":"2026-08-14T20:45:00Z","v":105,"vw":2.07},{"c":2.0657,"h":2.0682,"l":2.0316,"n":4,"o":2.0316,"t":"2026-08-14T21:00:00Z","v":2211,"vw":2.056102},{"c":2.0683,"h":2.0683,"l":2.0657,"n":3,"o":2.0657,"t":"2026-08-14T21:30:00Z","v":2355,"vw":2.067913},{"c":2.0652,"h":2.0652,"l":2.0652,"n":1,"o":2.0652,"t":"2026-08-14T21:45:00Z","v":100,"vw":2.0652},{"c":2.04,"h":2.04,"l":2.02,"n":3,"o":2.02,"t":"2026-08-14T22:00:00Z","v":650,"vw":2.030566},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-08-14T23:00:00Z","v":100,"vw":2.06},{"c":2.0699,"h":2.0699,"l":2.0699,"n":2,"o":2.0699,"t":"2026-08-17T08:00:00Z","v":4933,"vw":2.0699},{"c":2.0969,"h":2.0969,"l":2.0969,"n":1,"o":2.0969,"t":"2026-08-17T10:00:00Z","v":100,"vw":2.0969},{"c":2.0973,"h":2.1,"l":2.06,"n":11,"o":2.1,"t":"2026-08-17T10:15:00Z","v":2751,"vw":2.083484},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-08-17T10:45:00Z","v":500,"vw":2.07},{"c":2.0556,"h":2.0556,"l":2.0556,"n":1,"o":2.0556,"t":"2026-08-17T11:30:00Z","v":143,"vw":2.0556},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-08-17T12:30:00Z","v":800,"vw":2.06},{"c":2.0822,"h":2.086,"l":2.0822,"n":2,"o":2.086,"t":"2026-08-17T12:45:00Z","v":1600,"vw":2.085763},{"c":2.05,"h":2.0846,"l":2.05,"n":13,"o":2.0846,"t":"2026-08-17T13:15:00Z","v":1701,"vw":2.056176},{"c":2.071,"h":2.075,"l":2.02,"n":414,"o":2.05,"t":"2026-08-17T13:30:00Z","v":135186,"vw":2.056445},{"c":2.055,"h":2.075,"l":2.05,"n":324,"o":2.07,"t":"2026-08-17T13:45:00Z","v":77629,"vw":2.065446},{"c":2.055,"h":2.065,"l":2.04,"n":316,"o":2.051,"t":"2026-08-17T14:00:00Z","v":96185,"vw":2.053856},{"c":2.08,"h":2.085,"l":2.055,"n":427,"o":2.06,"t":"2026-08-17T14:15:00Z","v":173163,"vw":2.075353},{"c":2.08,"h":2.09,"l":2.075,"n":289,"o":2.08,"t":"2026-08-17T14:30:00Z","v":89256,"vw":2.081506},{"c":2.085,"h":2.1,"l":2.085,"n":348,"o":2.09,"t":"2026-08-17T14:45:00Z","v":170238,"vw":2.091745},{"c":2.095,"h":2.095,"l":2.08,"n":215,"o":2.085,"t":"2026-08-17T15:00:00Z","v":112562,"vw":2.088692},{"c":2.1,"h":2.1,"l":2.085,"n":349,"o":2.09,"t":"2026-08-17T15:15:00Z","v":186492,"vw":2.092273},{"c":2.075,"h":2.1,"l":2.07,"n":351,"o":2.1,"t":"2026-08-17T15:30:00Z","v":133962,"vw":2.084986},{"c":2.075,"h":2.08,"l":2.065,"n":298,"o":2.075,"t":"2026-08-17T15:45:00Z","v":151342,"vw":2.070798},{"c":2.075,"h":2.08,"l":2.07,"n":199,"o":2.075,"t":"2026-08-17T16:00:00Z","v":62055,"vw":2.074551},{"c":2.065,"h":2.079,"l":2.0649,"n":380,"o":2.07,"t":"2026-08-17T16:15:00Z","v":169462,"vw":2.068588},{"c":2.0789,"h":2.08,"l":2.06,"n":227,"o":2.06,"t":"2026-08-17T16:30:00Z","v":107749,"vw":2.07702},{"c":2.075,"h":2.085,"l":2.07,"n":326,"o":2.0789,"t":"2026-08-17T16:45:00Z","v":268940,"vw":2.077945},{"c":2.075,"h":2.08,"l":2.07,"n":347,"o":2.07,"t":"2026-08-17T17:00:00Z","v":161275,"vw":2.071277},{"c":2.065,"h":2.08,"l":2.065,"n":334,"o":2.075,"t":"2026-08-17T17:15:00Z","v":75601,"vw":2.070632},{"c":2.07,"h":2.07,"l":2.06,"n":298,"o":2.065,"t":"2026-08-17T17:30:00Z","v":113590,"vw":2.066033},{"c":2.07,"h":2.08,"l":2.06,"n":779,"o":2.07,"t":"2026-08-17T17:45:00Z","v":379806,"vw":2.070458},{"c":2.0592,"h":2.075,"l":2.05,"n":306,"o":2.07,"t":"2026-08-17T18:00:00Z","v":121933,"vw":2.06055},{"c":2.055,"h":2.059,"l":2.05,"n":196,"o":2.05,"t":"2026-08-17T18:15:00Z","v":39153,"vw":2.051219},{"c":2.065,"h":2.07,"l":2.05,"n":422,"o":2.055,"t":"2026-08-17T18:30:00Z","v":267661,"vw":2.05967},{"c":2.07,"h":2.07,"l":2.065,"n":195,"o":2.07,"t":"2026-08-17T18:45:00Z","v":29294,"vw":2.067997},{"c":2.08,"h":2.08,"l":2.06,"n":335,"o":2.061,"t":"2026-08-17T19:00:00Z","v":91238,"vw":2.070579},{"c":2.085,"h":2.09,"l":2.07,"n":376,"o":2.075,"t":"2026-08-17T19:15:00Z","v":144004,"vw":2.079228},{"c":2.07,"h":2.085,"l":2.06,"n":701,"o":2.085,"t":"2026-08-17T19:30:00Z","v":143978,"vw":2.074001},{"c":2.08,"h":2.09,"l":2.065,"n":1774,"o":2.075,"t":"2026-08-17T19:45:00Z","v":796705,"vw":2.07457},{"c":2.0741,"h":2.08,"l":2.0741,"n":15,"o":2.08,"t":"2026-08-17T20:00:00Z","v":312485,"vw":2.079998},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-08-17T20:15:00Z","v":500,"vw":2.07},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-08-17T20:45:00Z","v":102,"vw":2.09},{"c":2.08,"h":2.08,"l":2.08,"n":1,"o":2.08,"t":"2026-08-17T22:15:00Z","v":130,"vw":2.08},{"c":2.06,"h":2.06,"l":2.06,"n":4,"o":2.06,"t":"2026-08-17T22:30:00Z","v":504,"vw":2.06},{"c":2.09,"h":2.09,"l":2.0865,"n":2,"o":2.0865,"t":"2026-08-17T22:45:00Z","v":600,"vw":2.088542},{"c":2.0606,"h":2.0606,"l":2.0606,"n":2,"o":2.0606,"t":"2026-08-17T23:00:00Z","v":6000,"vw":2.0606},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-08-17T23:15:00Z","v":4000,"vw":2.09},{"c":2.0871,"h":2.0871,"l":2.0871,"n":1,"o":2.0871,"t":"2026-08-17T23:45:00Z","v":100,"vw":2.0871},{"c":2.08,"h":2.08,"l":2.08,"n":5,"o":2.08,"t":"2026-08-18T08:00:00Z","v":9615,"vw":2.08},{"c":2.0669,"h":2.07,"l":2.066,"n":5,"o":2.07,"t":"2026-08-18T11:00:00Z","v":1400,"vw":2.067864},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-08-18T11:30:00Z","v":1000,"vw":2.07},{"c":2.05,"h":2.06,"l":2.05,"n":6,"o":2.06,"t":"2026-08-18T12:00:00Z","v":3047,"vw":2.05298},{"c":2.05,"h":2.055,"l":2.05,"n":9,"o":2.05,"t":"2026-08-18T12:15:00Z","v":14596,"vw":2.050343},{"c":2.04,"h":2.04,"l":2.04,"n":13,"o":2.04,"t":"2026-08-18T12:30:00Z","v":4970,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-08-18T12:45:00Z","v":329,"vw":2.04},{"c":2.044,"h":2.05,"l":2.044,"n":4,"o":2.05,"t":"2026-08-18T13:00:00Z","v":600,"vw":2.047017},{"c":2.05,"h":2.05,"l":2.05,"n":9,"o":2.05,"t":"2026-08-18T13:15:00Z","v":20998,"vw":2.05},{"c":2.065,"h":2.085,"l":2.0318,"n":529,"o":2.07,"t":"2026-08-18T13:30:00Z","v":258884,"vw":2.059334},{"c":2.055,"h":2.07,"l":2.05,"n":338,"o":2.06,"t":"2026-08-18T13:45:00Z","v":105769,"vw":2.061381},{"c":2.035,"h":2.0577,"l":2.03,"n":358,"o":2.05,"t":"2026-08-18T14:00:00Z","v":63120,"vw":2.03863},{"c":2.06,"h":2.06,"l":2.03,"n":541,"o":2.035,"t":"2026-08-18T14:15:00Z","v":195933,"vw":2.043288},{"c":2.05,"h":2.07,"l":2.05,"n":456,"o":2.0563,"t":"2026-08-18T14:30:00Z","v":206000,"vw":2.058624},{"c":2.046,"h":2.056,"l":2.04,"n":445,"o":2.05,"t":"2026-08-18T14:45:00Z","v":140273,"vw":2.048285},{"c":2.04,"h":2.045,"l":2.03,"n":613,"o":2.045,"t":"2026-08-18T15:00:00Z","v":213760,"vw":2.03886},{"c":2.04,"h":2.04,"l":2.02,"n":370,"o":2.04,"t":"2026-08-18T15:15:00Z","v":124889,"vw":2.032986},{"c":2.045,"h":2.05,"l":2.035,"n":437,"o":2.04,"t":"2026-08-18T15:30:00Z","v":86957,"vw":2.043286},{"c":2.06,"h":2.06,"l":2.045,"n":643,"o":2.0481,"t":"2026-08-18T15:45:00Z","v":244440,"vw":2.05058},{"c":2.055,"h":2.06,"l":2.05,"n":431,"o":2.055,"t":"2026-08-18T16:00:00Z","v":48584,"vw":2.056853},{"c":2.05,"h":2.06,"l":2.05,"n":414,"o":2.06,"t":"2026-08-18T16:15:00Z","v":81199,"vw":2.055123},{"c":2.055,"h":2.0598,"l":2.05,"n":336,"o":2.05,"t":"2026-08-18T16:30:00Z","v":26570,"vw":2.05456},{"c":2.055,"h":2.06,"l":2.05,"n":427,"o":2.05,"t":"2026-08-18T16:45:00Z","v":74636,"vw":2.056744},{"c":2.055,"h":2.06,"l":2.05,"n":402,"o":2.055,"t":"2026-08-18T17:00:00Z","v":90623,"vw":2.053633},{"c":2.045,"h":2.055,"l":2.04,"n":408,"o":2.055,"t":"2026-08-18T17:15:00Z","v":87914,"vw":2.048919},{"c":2.04,"h":2.0489,"l":2.04,"n":323,"o":2.04,"t":"2026-08-18T17:30:00Z","v":44776,"vw":2.041665},{"c":2.04,"h":2.05,"l":2.04,"n":336,"o":2.045,"t":"2026-08-18T17:45:00Z","v":45508,"vw":2.042056},{"c":2.03,"h":2.045,"l":2.03,"n":378,"o":2.045,"t":"2026-08-18T18:00:00Z","v":47774,"vw":2.037162},{"c":2.02,"h":2.0389,"l":2.02,"n":336,"o":2.035,"t":"2026-08-18T18:15:00Z","v":105479,"vw":2.027603},{"c":2.035,"h":2.035,"l":2.02,"n":530,"o":2.02,"t":"2026-08-18T18:30:00Z","v":153248,"vw":2.024519},{"c":2.015,"h":2.035,"l":2.01,"n":724,"o":2.035,"t":"2026-08-18T18:45:00Z","v":282387,"vw":2.020637},{"c":2.02,"h":2.03,"l":2,"n":684,"o":2.015,"t":"2026-08-18T19:00:00Z","v":247676,"vw":2.012146},{"c":2.03,"h":2.04,"l":2.02,"n":419,"o":2.03,"t":"2026-08-18T19:15:00Z","v":106494,"vw":2.030405},{"c":2.025,"h":2.06,"l":2.02,"n":882,"o":2.035,"t":"2026-08-18T19:30:00Z","v":320964,"vw":2.045255},{"c":2.025,"h":2.03,"l":2.015,"n":1338,"o":2.025,"t":"2026-08-18T19:45:00Z","v":233787,"vw":2.023891},{"c":2.03,"h":2.03,"l":2.03,"n":15,"o":2.03,"t":"2026-08-18T20:00:00Z","v":373277,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-08-18T20:15:00Z","v":500,"vw":2.04},{"c":2.0562,"h":2.0562,"l":2.0562,"n":1,"o":2.0562,"t":"2026-08-18T22:00:00Z","v":200,"vw":2.0562},{"c":2.0535,"h":2.0535,"l":2.0535,"n":1,"o":2.0535,"t":"2026-08-18T22:15:00Z","v":100,"vw":2.0535},{"c":2.0562,"h":2.0562,"l":2.0562,"n":1,"o":2.0562,"t":"2026-08-18T23:45:00Z","v":200,"vw":2.0562},{"c":2,"h":2.03,"l":2,"n":14,"o":2.03,"t":"2026-08-19T08:00:00Z","v":1556,"vw":2.020896},{"c":1.9996,"h":1.9996,"l":1.9996,"n":1,"o":1.9996,"t":"2026-08-19T08:15:00Z","v":320,"vw":1.9996},{"c":1.9822,"h":1.9822,"l":1.9822,"n":1,"o":1.9822,"t":"2026-08-19T09:30:00Z","v":300,"vw":1.9822},{"c":2.0185,"h":2.02,"l":2.01,"n":7,"o":2.02,"t":"2026-08-19T11:00:00Z","v":12900,"vw":2.015252},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-08-19T11:15:00Z","v":100,"vw":2.02},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-08-19T11:30:00Z","v":514,"vw":2.02},{"c":2.0205,"h":2.0205,"l":2.0201,"n":3,"o":2.0201,"t":"2026-08-19T11:45:00Z","v":700,"vw":2.020385},{"c":2.0548,"h":2.06,"l":2.02,"n":20,"o":2.0276,"t":"2026-08-19T12:00:00Z","v":2600,"vw":2.041783},{"c":2.06,"h":2.06,"l":2.02,"n":11,"o":2.0256,"t":"2026-08-19T12:30:00Z","v":2806,"vw":2.047326},{"c":2.06,"h":2.06,"l":2.06,"n":5,"o":2.06,"t":"2026-08-19T12:45:00Z","v":639,"vw":2.06},{"c":2.08,"h":2.08,"l":2.06,"n":50,"o":2.06,"t":"2026-08-19T13:15:00Z","v":15063,"vw":2.061364},{"c":2.1311,"h":2.15,"l":2.08,"n":985,"o":2.08,"t":"2026-08-19T13:30:00Z","v":321822,"vw":2.119362},{"c":2.13,"h":2.16,"l":2.125,"n":761,"o":2.14,"t":"2026-08-19T13:45:00Z","v":284866,"vw":2.145077},{"c":2.125,"h":2.14,"l":2.11,"n":636,"o":2.121,"t":"2026-08-19T14:00:00Z","v":221504,"vw":2.125914},{"c":2.125,"h":2.14,"l":2.11,"n":762,"o":2.125,"t":"2026-08-19T14:15:00Z","v":191403,"vw":2.125949},{"c":2.115,"h":2.14,"l":2.11,"n":953,"o":2.1209,"t":"2026-08-19T14:30:00Z","v":236562,"vw":2.124899},{"c":2.115,"h":2.12,"l":2.1,"n":652,"o":2.115,"t":"2026-08-19T14:45:00Z","v":137426,"vw":2.11027},{"c":2.13,"h":2.13,"l":2.11,"n":725,"o":2.12,"t":"2026-08-19T15:00:00Z","v":118217,"vw":2.118658},{"c":2.115,"h":2.13,"l":2.11,"n":562,"o":2.12,"t":"2026-08-19T15:15:00Z","v":78189,"vw":2.113369},{"c":2.1,"h":2.115,"l":2.095,"n":869,"o":2.115,"t":"2026-08-19T15:30:00Z","v":242368,"vw":2.101505},{"c":2.105,"h":2.106,"l":2.09,"n":1024,"o":2.095,"t":"2026-08-19T15:45:00Z","v":452237,"vw":2.100082},{"c":2.115,"h":2.12,"l":2.105,"n":701,"o":2.105,"t":"2026-08-19T16:00:00Z","v":202245,"vw":2.11208},{"c":2.105,"h":2.12,"l":2.105,"n":879,"o":2.115,"t":"2026-08-19T16:15:00Z","v":90845,"vw":2.113695},{"c":2.125,"h":2.1291,"l":2.105,"n":1294,"o":2.105,"t":"2026-08-19T16:30:00Z","v":861394,"vw":2.120128},{"c":2.135,"h":2.135,"l":2.12,"n":680,"o":2.125,"t":"2026-08-19T16:45:00Z","v":132191,"vw":2.126479},{"c":2.135,"h":2.14,"l":2.1208,"n":733,"o":2.135,"t":"2026-08-19T17:00:00Z","v":154743,"vw":2.131821},{"c":2.135,"h":2.14,"l":2.12,"n":534,"o":2.135,"t":"2026-08-19T17:15:00Z","v":107866,"vw":2.131588},{"c":2.13,"h":2.14,"l":2.11,"n":699,"o":2.135,"t":"2026-08-19T17:30:00Z","v":126684,"vw":2.122579},{"c":2.135,"h":2.14,"l":2.12,"n":488,"o":2.1295,"t":"2026-08-19T17:45:00Z","v":106962,"vw":2.132134},{"c":2.1412,"h":2.15,"l":2.1302,"n":604,"o":2.14,"t":"2026-08-19T18:00:00Z","v":186536,"vw":2.142135},{"c":2.145,"h":2.15,"l":2.14,"n":409,"o":2.145,"t":"2026-08-19T18:15:00Z","v":49997,"vw":2.145289},{"c":2.14,"h":2.15,"l":2.14,"n":476,"o":2.14,"t":"2026-08-19T18:30:00Z","v":44462,"vw":2.144091},{"c":2.155,"h":2.155,"l":2.135,"n":1183,"o":2.15,"t":"2026-08-19T18:45:00Z","v":399215,"vw":2.146731},{"c":2.16,"h":2.16,"l":2.15,"n":545,"o":2.16,"t":"2026-08-19T19:00:00Z","v":61057,"vw":2.156508},{"c":2.185,"h":2.2,"l":2.15,"n":1227,"o":2.16,"t":"2026-08-19T19:15:00Z","v":320198,"vw":2.175981},{"c":2.215,"h":2.22,"l":2.18,"n":1098,"o":2.19,"t":"2026-08-19T19:30:00Z","v":469642,"vw":2.197759},{"c":2.225,"h":2.23,"l":2.21,"n":2380,"o":2.215,"t":"2026-08-19T19:45:00Z","v":580541,"vw":2.224508},{"c":2.21,"h":2.24,"l":2.21,"n":24,"o":2.23,"t":"2026-08-19T20:00:00Z","v":452668,"vw":2.229943},{"c":2.18,"h":2.22,"l":2.18,"n":8,"o":2.22,"t":"2026-08-19T20:15:00Z","v":2275,"vw":2.202011},{"c":2.22,"h":2.22,"l":2.2002,"n":4,"o":2.2004,"t":"2026-08-19T20:30:00Z","v":1250,"vw":2.209728},{"c":2.204,"h":2.22,"l":2.2031,"n":7,"o":2.2031,"t":"2026-08-19T20:45:00Z","v":2450,"vw":2.211533},{"c":2.22,"h":2.22,"l":2.21,"n":4,"o":2.21,"t":"2026-08-19T21:00:00Z","v":1735,"vw":2.210577},{"c":2.2001,"h":2.22,"l":2.2001,"n":7,"o":2.22,"t":"2026-08-19T21:15:00Z","v":2165,"vw":2.20956},{"c":2.2,"h":2.22,"l":2.19,"n":15,"o":2.2,"t":"2026-08-19T21:30:00Z","v":8901,"vw":2.198279},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-19T21:45:00Z","v":100,"vw":2.21},{"c":2.21,"h":2.22,"l":2.21,"n":4,"o":2.21,"t":"2026-08-19T22:00:00Z","v":4905,"vw":2.210816},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-08-19T22:15:00Z","v":500,"vw":2.22},{"c":2.21,"h":2.21,"l":2.18,"n":5,"o":2.21,"t":"2026-08-19T22:30:00Z","v":1712,"vw":2.19409},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-19T23:00:00Z","v":800,"vw":2.21},{"c":2.2,"h":2.2,"l":2.2,"n":4,"o":2.2,"t":"2026-08-19T23:45:00Z","v":3300,"vw":2.2},{"c":2.23,"h":2.24,"l":2.23,"n":16,"o":2.2387,"t":"2026-08-20T08:00:00Z","v":5944,"vw":2.236089},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-08-20T08:45:00Z","v":1689,"vw":2.23},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-08-20T09:15:00Z","v":117,"vw":2.22},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-08-20T09:30:00Z","v":274,"vw":2.16},{"c":2.2221,"h":2.2221,"l":2.2221,"n":1,"o":2.2221,"t":"2026-08-20T10:30:00Z","v":100,"vw":2.2221},{"c":2.2221,"h":2.2221,"l":2.2221,"n":1,"o":2.2221,"t":"2026-08-20T10:45:00Z","v":100,"vw":2.2221},{"c":2.22,"h":2.2354,"l":2.2106,"n":4,"o":2.2106,"t":"2026-08-20T11:00:00Z","v":3832,"vw":2.230355},{"c":2.2343,"h":2.2343,"l":2.2343,"n":2,"o":2.2343,"t":"2026-08-20T11:30:00Z","v":200,"vw":2.2343},{"c":2.24,"h":2.24,"l":2.2304,"n":5,"o":2.2304,"t":"2026-08-20T11:45:00Z","v":1690,"vw":2.238858},{"c":2.232,"h":2.232,"l":2.232,"n":1,"o":2.232,"t":"2026-08-20T12:00:00Z","v":5000,"vw":2.232},{"c":2.23,"h":2.23,"l":2.23,"n":4,"o":2.23,"t":"2026-08-20T12:15:00Z","v":6252,"vw":2.23},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-08-20T13:00:00Z","v":18934,"vw":2.2},{"c":2.1597,"h":2.21,"l":2.15,"n":795,"o":2.2,"t":"2026-08-20T13:30:00Z","v":302162,"vw":2.185673},{"c":2.145,"h":2.16,"l":2.14,"n":568,"o":2.155,"t":"2026-08-20T13:45:00Z","v":230802,"vw":2.151055},{"c":2.12,"h":2.1499,"l":2.12,"n":783,"o":2.14,"t":"2026-08-20T14:00:00Z","v":377059,"vw":2.130755},{"c":2.125,"h":2.15,"l":2.12,"n":462,"o":2.125,"t":"2026-08-20T14:15:00Z","v":177847,"vw":2.131744},{"c":2.095,"h":2.1298,"l":2.09,"n":584,"o":2.125,"t":"2026-08-20T14:30:00Z","v":166180,"vw":2.111584},{"c":2.09,"h":2.0999,"l":2.09,"n":345,"o":2.095,"t":"2026-08-20T14:45:00Z","v":90528,"vw":2.095537},{"c":2.125,"h":2.125,"l":2.095,"n":639,"o":2.095,"t":"2026-08-20T15:00:00Z","v":248207,"vw":2.108631},{"c":2.135,"h":2.145,"l":2.121,"n":500,"o":2.1291,"t":"2026-08-20T15:15:00Z","v":134934,"vw":2.134806},{"c":2.115,"h":2.1399,"l":2.11,"n":592,"o":2.1399,"t":"2026-08-20T15:30:00Z","v":200221,"vw":2.123403},{"c":2.13,"h":2.14,"l":2.1111,"n":467,"o":2.115,"t":"2026-08-20T15:45:00Z","v":179368,"vw":2.126481},{"c":2.12,"h":2.14,"l":2.11,"n":540,"o":2.135,"t":"2026-08-20T16:00:00Z","v":123935,"vw":2.122868},{"c":2.11,"h":2.125,"l":2.1008,"n":455,"o":2.115,"t":"2026-08-20T16:15:00Z","v":171691,"vw":2.113264},{"c":2.11,"h":2.116,"l":2.1,"n":491,"o":2.105,"t":"2026-08-20T16:30:00Z","v":90308,"vw":2.111519},{"c":2.115,"h":2.12,"l":2.105,"n":361,"o":2.11,"t":"2026-08-20T16:45:00Z","v":95029,"vw":2.115379},{"c":2.105,"h":2.1191,"l":2.095,"n":482,"o":2.115,"t":"2026-08-20T17:00:00Z","v":151820,"vw":2.106393},{"c":2.095,"h":2.105,"l":2.09,"n":471,"o":2.105,"t":"2026-08-20T17:15:00Z","v":120163,"vw":2.095116},{"c":2.095,"h":2.1,"l":2.09,"n":360,"o":2.09,"t":"2026-08-20T17:30:00Z","v":55076,"vw":2.097985},{"c":2.085,"h":2.105,"l":2.085,"n":577,"o":2.095,"t":"2026-08-20T17:45:00Z","v":141532,"vw":2.094573},{"c":2.0753,"h":2.0899,"l":2.07,"n":423,"o":2.085,"t":"2026-08-20T18:00:00Z","v":57999,"vw":2.078207},{"c":2.085,"h":2.09,"l":2.07,"n":505,"o":2.0746,"t":"2026-08-20T18:15:00Z","v":69353,"vw":2.079358},{"c":2.08,"h":2.0891,"l":2.08,"n":379,"o":2.085,"t":"2026-08-20T18:30:00Z","v":41386,"vw":2.082578},{"c":2.08,"h":2.09,"l":2.08,"n":311,"o":2.09,"t":"2026-08-20T18:45:00Z","v":44086,"vw":2.084237},{"c":2.095,"h":2.1,"l":2.085,"n":538,"o":2.085,"t":"2026-08-20T19:00:00Z","v":91071,"vw":2.09095},{"c":2.102,"h":2.11,"l":2.095,"n":735,"o":2.1,"t":"2026-08-20T19:15:00Z","v":174156,"vw":2.102524},{"c":2.105,"h":2.11,"l":2.09,"n":1034,"o":2.1008,"t":"2026-08-20T19:30:00Z","v":161265,"vw":2.101987},{"c":2.095,"h":2.105,"l":2.08,"n":3082,"o":2.105,"t":"2026-08-20T19:45:00Z","v":609583,"vw":2.094207},{"c":2.15,"h":2.15,"l":2.1,"n":17,"o":2.1,"t":"2026-08-20T20:00:00Z","v":502040,"vw":2.100015},{"c":2.1307,"h":2.1307,"l":2.1307,"n":1,"o":2.1307,"t":"2026-08-20T21:45:00Z","v":100,"vw":2.1307},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-08-20T23:45:00Z","v":200,"vw":2.11},{"c":2.1,"h":2.11,"l":2.1,"n":4,"o":2.11,"t":"2026-08-21T08:00:00Z","v":277,"vw":2.103846},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-08-21T08:30:00Z","v":211,"vw":2.09},{"c":2.1376,"h":2.1376,"l":2.1376,"n":1,"o":2.1376,"t":"2026-08-21T11:00:00Z","v":100,"vw":2.1376},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-21T11:30:00Z","v":200,"vw":2.12},{"c":2.1,"h":2.1,"l":2.09,"n":11,"o":2.1,"t":"2026-08-21T12:15:00Z","v":16394,"vw":2.094122},{"c":2.0901,"h":2.1,"l":2.0901,"n":2,"o":2.1,"t":"2026-08-21T12:45:00Z","v":1200,"vw":2.09175},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.09,"t":"2026-08-21T13:00:00Z","v":14229,"vw":2.092823},{"c":2.14,"h":2.15,"l":2.1,"n":578,"o":2.12,"t":"2026-08-21T13:30:00Z","v":369950,"vw":2.121064},{"c":2.12,"h":2.14,"l":2.105,"n":643,"o":2.135,"t":"2026-08-21T13:45:00Z","v":226123,"vw":2.119263},{"c":2.105,"h":2.13,"l":2.1,"n":515,"o":2.125,"t":"2026-08-21T14:00:00Z","v":135472,"vw":2.116646},{"c":2.125,"h":2.13,"l":2.1,"n":658,"o":2.1,"t":"2026-08-21T14:15:00Z","v":210631,"vw":2.115442},{"c":2.125,"h":2.13,"l":2.11,"n":456,"o":2.125,"t":"2026-08-21T14:30:00Z","v":115129,"vw":2.122705},{"c":2.105,"h":2.125,"l":2.1008,"n":498,"o":2.125,"t":"2026-08-21T14:45:00Z","v":219823,"vw":2.110527},{"c":2.105,"h":2.11,"l":2.09,"n":476,"o":2.105,"t":"2026-08-21T15:00:00Z","v":201188,"vw":2.09999},{"c":2.105,"h":2.11,"l":2.1,"n":280,"o":2.105,"t":"2026-08-21T15:15:00Z","v":69878,"vw":2.104526},{"c":2.115,"h":2.12,"l":2.1001,"n":564,"o":2.105,"t":"2026-08-21T15:30:00Z","v":259257,"vw":2.112502},{"c":2.125,"h":2.13,"l":2.105,"n":499,"o":2.115,"t":"2026-08-21T15:45:00Z","v":201446,"vw":2.113549},{"c":2.1,"h":2.125,"l":2.1,"n":481,"o":2.125,"t":"2026-08-21T16:00:00Z","v":183808,"vw":2.10922},{"c":2.1,"h":2.105,"l":2.0901,"n":470,"o":2.105,"t":"2026-08-21T16:15:00Z","v":233075,"vw":2.098005},{"c":2.095,"h":2.1,"l":2.09,"n":421,"o":2.095,"t":"2026-08-21T16:30:00Z","v":53366,"vw":2.09449},{"c":2.11,"h":2.11,"l":2.095,"n":412,"o":2.095,"t":"2026-08-21T16:45:00Z","v":79521,"vw":2.101232},{"c":2.095,"h":2.11,"l":2.09,"n":416,"o":2.11,"t":"2026-08-21T17:00:00Z","v":223847,"vw":2.100973},{"c":2.0899,"h":2.09,"l":2.08,"n":291,"o":2.09,"t":"2026-08-21T17:15:00Z","v":74937,"vw":2.087544},{"c":2.085,"h":2.09,"l":2.08,"n":181,"o":2.085,"t":"2026-08-21T17:30:00Z","v":27302,"vw":2.083386},{"c":2.0767,"h":2.09,"l":2.0737,"n":261,"o":2.085,"t":"2026-08-21T17:45:00Z","v":125994,"vw":2.081363},{"c":2.075,"h":2.08,"l":2.07,"n":292,"o":2.075,"t":"2026-08-21T18:00:00Z","v":94074,"vw":2.076598},{"c":2.065,"h":2.0791,"l":2.06,"n":265,"o":2.0731,"t":"2026-08-21T18:15:00Z","v":98248,"vw":2.070638},{"c":2.065,"h":2.07,"l":2.06,"n":163,"o":2.065,"t":"2026-08-21T18:30:00Z","v":18484,"vw":2.065081},{"c":2.0791,"h":2.08,"l":2.06,"n":305,"o":2.07,"t":"2026-08-21T18:45:00Z","v":87495,"vw":2.067777},{"c":2.075,"h":2.08,"l":2.07,"n":239,"o":2.0752,"t":"2026-08-21T19:00:00Z","v":64869,"vw":2.074387},{"c":2.085,"h":2.1,"l":2.07,"n":556,"o":2.075,"t":"2026-08-21T19:15:00Z","v":196640,"vw":2.084026},{"c":2.085,"h":2.09,"l":2.08,"n":430,"o":2.085,"t":"2026-08-21T19:30:00Z","v":46576,"vw":2.082151},{"c":2.085,"h":2.095,"l":2.08,"n":1556,"o":2.08,"t":"2026-08-21T19:45:00Z","v":271090,"vw":2.086987},{"c":2.0966,"h":2.0968,"l":2.09,"n":20,"o":2.09,"t":"2026-08-21T20:00:00Z","v":422398,"vw":2.090004},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-21T20:45:00Z","v":180,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-21T21:30:00Z","v":900,"vw":2.09},{"c":2.0997,"h":2.0997,"l":2.09,"n":2,"o":2.09,"t":"2026-08-21T22:15:00Z","v":257,"vw":2.094491},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-08-21T22:30:00Z","v":1000,"vw":2.1},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-21T22:45:00Z","v":176,"vw":2.09},{"c":2.0999,"h":2.0999,"l":2.0999,"n":1,"o":2.0999,"t":"2026-08-21T23:00:00Z","v":2000,"vw":2.0999},{"c":2.0985,"h":2.0985,"l":2.0985,"n":1,"o":2.0985,"t":"2026-08-21T23:15:00Z","v":1667,"vw":2.0985},{"c":2.0999,"h":2.0999,"l":2.0999,"n":1,"o":2.0999,"t":"2026-08-21T23:45:00Z","v":200,"vw":2.0999},{"c":2.09,"h":2.09,"l":2.09,"n":5,"o":2.09,"t":"2026-08-24T08:00:00Z","v":552,"vw":2.09},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-08-24T10:00:00Z","v":789,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":2,"o":2.12,"t":"2026-08-24T11:30:00Z","v":2500,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-08-24T11:45:00Z","v":500,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":13,"o":2.1,"t":"2026-08-24T12:15:00Z","v":1067,"vw":2.1},{"c":2.105,"h":2.105,"l":2.09,"n":3,"o":2.09,"t":"2026-08-24T12:30:00Z","v":492,"vw":2.098802},{"c":2.12,"h":2.15,"l":2.11,"n":31,"o":2.15,"t":"2026-08-24T13:15:00Z","v":5206,"vw":2.131373},{"c":2.02,"h":2.11,"l":2.01,"n":729,"o":2.11,"t":"2026-08-24T13:30:00Z","v":247671,"vw":2.05316},{"c":2.0192,"h":2.02,"l":2,"n":325,"o":2.015,"t":"2026-08-24T13:45:00Z","v":113792,"vw":2.013448},{"c":2.015,"h":2.025,"l":2.005,"n":454,"o":2.015,"t":"2026-08-24T14:00:00Z","v":196408,"vw":2.013585},{"c":2.035,"h":2.04,"l":2.01,"n":532,"o":2.015,"t":"2026-08-24T14:15:00Z","v":170342,"vw":2.027197},{"c":2.055,"h":2.055,"l":2.035,"n":438,"o":2.04,"t":"2026-08-24T14:30:00Z","v":170376,"vw":2.044855},{"c":2.06,"h":2.07,"l":2.05,"n":521,"o":2.055,"t":"2026-08-24T14:45:00Z","v":187678,"vw":2.057781},{"c":2.065,"h":2.07,"l":2.05,"n":544,"o":2.065,"t":"2026-08-24T15:00:00Z","v":235232,"vw":2.060762},{"c":2.055,"h":2.07,"l":2.045,"n":660,"o":2.065,"t":"2026-08-24T15:15:00Z","v":377982,"vw":2.05452},{"c":2.05,"h":2.06,"l":2.05,"n":580,"o":2.0531,"t":"2026-08-24T15:30:00Z","v":293945,"vw":2.052538},{"c":2.06,"h":2.07,"l":2.05,"n":422,"o":2.0511,"t":"2026-08-24T15:45:00Z","v":181893,"vw":2.061441},{"c":2.055,"h":2.065,"l":2.05,"n":353,"o":2.055,"t":"2026-08-24T16:00:00Z","v":79035,"vw":2.057935},{"c":2.07,"h":2.08,"l":2.055,"n":490,"o":2.055,"t":"2026-08-24T16:15:00Z","v":206774,"vw":2.065525},{"c":2.075,"h":2.08,"l":2.07,"n":208,"o":2.07,"t":"2026-08-24T16:30:00Z","v":49726,"vw":2.0742},{"c":2.075,"h":2.08,"l":2.06,"n":377,"o":2.07,"t":"2026-08-24T16:45:00Z","v":191413,"vw":2.070873},{"c":2.075,"h":2.085,"l":2.07,"n":511,"o":2.075,"t":"2026-08-24T17:00:00Z","v":312145,"vw":2.078793},{"c":2.06,"h":2.08,"l":2.06,"n":275,"o":2.075,"t":"2026-08-24T17:15:00Z","v":74077,"vw":2.072966},{"c":2.065,"h":2.07,"l":2.06,"n":158,"o":2.06,"t":"2026-08-24T17:30:00Z","v":30837,"vw":2.062867},{"c":2.065,"h":2.07,"l":2.06,"n":333,"o":2.07,"t":"2026-08-24T17:45:00Z","v":26149,"vw":2.066132},{"c":2.06,"h":2.07,"l":2.06,"n":422,"o":2.06,"t":"2026-08-24T18:00:00Z","v":44459,"vw":2.065094},{"c":2.06,"h":2.07,"l":2.06,"n":383,"o":2.07,"t":"2026-08-24T18:15:00Z","v":30383,"vw":2.064676},{"c":2.065,"h":2.07,"l":2.06,"n":323,"o":2.065,"t":"2026-08-24T18:30:00Z","v":21056,"vw":2.064314},{"c":2.055,"h":2.07,"l":2.05,"n":525,"o":2.065,"t":"2026-08-24T18:45:00Z","v":187837,"vw":2.057749},{"c":2.05,"h":2.07,"l":2.05,"n":608,"o":2.06,"t":"2026-08-24T19:00:00Z","v":327390,"vw":2.060177},{"c":2.05,"h":2.06,"l":2.05,"n":405,"o":2.055,"t":"2026-08-24T19:15:00Z","v":75021,"vw":2.052889},{"c":2.07,"h":2.07,"l":2.05,"n":816,"o":2.06,"t":"2026-08-24T19:30:00Z","v":117841,"vw":2.061521},{"c":2.035,"h":2.07,"l":2.03,"n":1595,"o":2.065,"t":"2026-08-24T19:45:00Z","v":378420,"vw":2.046928},{"c":2.03,"h":2.03,"l":2.03,"n":13,"o":2.03,"t":"2026-08-24T20:00:00Z","v":386588,"vw":2.03},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-08-24T20:15:00Z","v":265,"vw":2.02},{"c":2.02,"h":2.03,"l":2.02,"n":5,"o":2.03,"t":"2026-08-24T20:30:00Z","v":7000,"vw":2.020144},{"c":2.04,"h":2.0474,"l":2.0207,"n":5,"o":2.0207,"t":"2026-08-24T20:45:00Z","v":3160,"vw":2.027787},{"c":2.0203,"h":2.03,"l":2.0203,"n":3,"o":2.0209,"t":"2026-08-24T21:00:00Z","v":2200,"vw":2.024764},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-08-24T21:15:00Z","v":1000,"vw":2.03},{"c":2.0206,"h":2.0206,"l":2.0206,"n":2,"o":2.0206,"t":"2026-08-24T21:30:00Z","v":104,"vw":2.0206},{"c":2.0484,"h":2.0484,"l":2.0484,"n":1,"o":2.0484,"t":"2026-08-24T22:15:00Z","v":200,"vw":2.0484},{"c":2.0476,"h":2.0476,"l":2.0476,"n":1,"o":2.0476,"t":"2026-08-24T23:00:00Z","v":100,"vw":2.0476},{"c":2.02,"h":2.02,"l":2.02,"n":1,"o":2.02,"t":"2026-08-24T23:30:00Z","v":3500,"vw":2.02},{"c":2.0246,"h":2.0246,"l":2.0207,"n":2,"o":2.0207,"t":"2026-08-24T23:45:00Z","v":9000,"vw":2.023733},{"c":2.03,"h":2.03,"l":2.03,"n":13,"o":2.03,"t":"2026-08-25T08:00:00Z","v":1494,"vw":2.03},{"c":2.04,"h":2.04,"l":2.04,"n":5,"o":2.04,"t":"2026-08-25T10:15:00Z","v":149,"vw":2.04},{"c":2.06,"h":2.07,"l":2.05,"n":8,"o":2.05,"t":"2026-08-25T11:00:00Z","v":575,"vw":2.062595},{"c":2.07,"h":2.0899,"l":2.06,"n":15,"o":2.06,"t":"2026-08-25T11:15:00Z","v":5552,"vw":2.087778},{"c":2.07,"h":2.07,"l":2.07,"n":26,"o":2.07,"t":"2026-08-25T12:00:00Z","v":1319,"vw":2.07},{"c":2.05,"h":2.05,"l":2.05,"n":20,"o":2.05,"t":"2026-08-25T12:45:00Z","v":1071,"vw":2.05},{"c":2.08,"h":2.08,"l":2.06,"n":46,"o":2.06,"t":"2026-08-25T13:00:00Z","v":5239,"vw":2.079321},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-25T13:15:00Z","v":17000,"vw":2.09},{"c":2.145,"h":2.16,"l":2.05,"n":896,"o":2.05,"t":"2026-08-25T13:30:00Z","v":261317,"vw":2.11062},{"c":2.135,"h":2.15,"l":2.13,"n":398,"o":2.1401,"t":"2026-08-25T13:45:00Z","v":105499,"vw":2.140847},{"c":2.14,"h":2.15,"l":2.13,"n":555,"o":2.14,"t":"2026-08-25T14:00:00Z","v":136234,"vw":2.140189},{"c":2.185,"h":2.19,"l":2.135,"n":691,"o":2.14,"t":"2026-08-25T14:15:00Z","v":282039,"vw":2.164189},{"c":2.185,"h":2.195,"l":2.17,"n":648,"o":2.18,"t":"2026-08-25T14:30:00Z","v":368168,"vw":2.183748},{"c":2.19,"h":2.2,"l":2.185,"n":617,"o":2.19,"t":"2026-08-25T14:45:00Z","v":283571,"vw":2.191348},{"c":2.18,"h":2.2099,"l":2.18,"n":581,"o":2.1908,"t":"2026-08-25T15:00:00Z","v":218389,"vw":2.194681},{"c":2.175,"h":2.19,"l":2.17,"n":560,"o":2.18,"t":"2026-08-25T15:15:00Z","v":173889,"vw":2.181519},{"c":2.15,"h":2.18,"l":2.15,"n":439,"o":2.1775,"t":"2026-08-25T15:30:00Z","v":106456,"vw":2.163222},{"c":2.15,"h":2.16,"l":2.14,"n":326,"o":2.155,"t":"2026-08-25T15:45:00Z","v":143947,"vw":2.148078},{"c":2.15,"h":2.15,"l":2.14,"n":397,"o":2.14,"t":"2026-08-25T16:00:00Z","v":63799,"vw":2.147016},{"c":2.15,"h":2.15,"l":2.14,"n":371,"o":2.15,"t":"2026-08-25T16:15:00Z","v":163235,"vw":2.143525},{"c":2.155,"h":2.16,"l":2.1401,"n":566,"o":2.15,"t":"2026-08-25T16:30:00Z","v":209613,"vw":2.154091},{"c":2.17,"h":2.1799,"l":2.155,"n":515,"o":2.155,"t":"2026-08-25T16:45:00Z","v":386467,"vw":2.166467},{"c":2.17,"h":2.175,"l":2.16,"n":376,"o":2.17,"t":"2026-08-25T17:00:00Z","v":209111,"vw":2.167113},{"c":2.175,"h":2.18,"l":2.16,"n":373,"o":2.17,"t":"2026-08-25T17:15:00Z","v":140489,"vw":2.172286},{"c":2.17,"h":2.19,"l":2.17,"n":404,"o":2.18,"t":"2026-08-25T17:30:00Z","v":199345,"vw":2.179079},{"c":2.175,"h":2.18,"l":2.17,"n":350,"o":2.175,"t":"2026-08-25T17:45:00Z","v":94560,"vw":2.174497},{"c":2.185,"h":2.19,"l":2.175,"n":385,"o":2.18,"t":"2026-08-25T18:00:00Z","v":169452,"vw":2.185708},{"c":2.18,"h":2.19,"l":2.174,"n":541,"o":2.185,"t":"2026-08-25T18:15:00Z","v":352059,"vw":2.180238},{"c":2.16,"h":2.18,"l":2.16,"n":376,"o":2.175,"t":"2026-08-25T18:30:00Z","v":203068,"vw":2.166252},{"c":2.175,"h":2.175,"l":2.165,"n":429,"o":2.17,"t":"2026-08-25T18:45:00Z","v":142768,"vw":2.169527},{"c":2.165,"h":2.175,"l":2.16,"n":493,"o":2.175,"t":"2026-08-25T19:00:00Z","v":188149,"vw":2.167322},{"c":2.17,"h":2.18,"l":2.165,"n":517,"o":2.165,"t":"2026-08-25T19:15:00Z","v":229573,"vw":2.173104},{"c":2.165,"h":2.18,"l":2.16,"n":490,"o":2.17,"t":"2026-08-25T19:30:00Z","v":108433,"vw":2.169192},{"c":2.165,"h":2.18,"l":2.155,"n":1565,"o":2.17,"t":"2026-08-25T19:45:00Z","v":702479,"vw":2.165902},{"c":2.17,"h":2.17,"l":2.17,"n":13,"o":2.17,"t":"2026-08-25T20:00:00Z","v":477964,"vw":2.17},{"c":2.1686,"h":2.1686,"l":2.1686,"n":1,"o":2.1686,"t":"2026-08-25T20:30:00Z","v":1000,"vw":2.1686},{"c":2.1638,"h":2.1638,"l":2.1638,"n":1,"o":2.1638,"t":"2026-08-25T21:00:00Z","v":250,"vw":2.1638},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-08-25T21:30:00Z","v":125,"vw":2.17},{"c":2.1695,"h":2.1695,"l":2.1695,"n":1,"o":2.1695,"t":"2026-08-25T23:30:00Z","v":100,"vw":2.1695},{"c":2.15,"h":2.15,"l":2.15,"n":2,"o":2.15,"t":"2026-08-26T09:15:00Z","v":638,"vw":2.15},{"c":2.135,"h":2.135,"l":2.135,"n":4,"o":2.135,"t":"2026-08-26T09:30:00Z","v":877,"vw":2.135},{"c":2.1697,"h":2.17,"l":2.154,"n":8,"o":2.154,"t":"2026-08-26T12:15:00Z","v":3740,"vw":2.165038},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-08-26T12:30:00Z","v":100,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-08-26T13:00:00Z","v":200,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":3,"o":2.16,"t":"2026-08-26T13:15:00Z","v":265,"vw":2.16},{"c":2.09,"h":2.18,"l":2.09,"n":515,"o":2.17,"t":"2026-08-26T13:30:00Z","v":213471,"vw":2.136242},{"c":2.1099,"h":2.11,"l":2.08,"n":448,"o":2.095,"t":"2026-08-26T13:45:00Z","v":118901,"vw":2.093616},{"c":2.1,"h":2.11,"l":2.09,"n":288,"o":2.105,"t":"2026-08-26T14:00:00Z","v":181479,"vw":2.097947},{"c":2.085,"h":2.105,"l":2.08,"n":377,"o":2.105,"t":"2026-08-26T14:15:00Z","v":97445,"vw":2.094453},{"c":2.065,"h":2.09,"l":2.06,"n":413,"o":2.09,"t":"2026-08-26T14:30:00Z","v":109778,"vw":2.068294},{"c":2.08,"h":2.08,"l":2.06,"n":657,"o":2.065,"t":"2026-08-26T14:45:00Z","v":328922,"vw":2.069674},{"c":2.055,"h":2.0797,"l":2.05,"n":466,"o":2.0797,"t":"2026-08-26T15:00:00Z","v":185845,"vw":2.061777},{"c":2.04,"h":2.05,"l":2.04,"n":374,"o":2.05,"t":"2026-08-26T15:15:00Z","v":155032,"vw":2.04584},{"c":2.05,"h":2.06,"l":2.035,"n":555,"o":2.0428,"t":"2026-08-26T15:30:00Z","v":328989,"vw":2.048338},{"c":2.035,"h":2.0599,"l":2.03,"n":328,"o":2.055,"t":"2026-08-26T15:45:00Z","v":171312,"vw":2.042247},{"c":2.05,"h":2.0599,"l":2.03,"n":578,"o":2.0391,"t":"2026-08-26T16:00:00Z","v":436061,"vw":2.047643},{"c":2.045,"h":2.05,"l":2.04,"n":331,"o":2.045,"t":"2026-08-26T16:15:00Z","v":103132,"vw":2.043722},{"c":2.045,"h":2.05,"l":2.04,"n":402,"o":2.045,"t":"2026-08-26T16:30:00Z","v":79217,"vw":2.047156},{"c":2.055,"h":2.06,"l":2.04,"n":615,"o":2.0474,"t":"2026-08-26T16:45:00Z","v":432849,"vw":2.051152},{"c":2.055,"h":2.06,"l":2.05,"n":263,"o":2.055,"t":"2026-08-26T17:00:00Z","v":70597,"vw":2.055461},{"c":2.055,"h":2.06,"l":2.05,"n":280,"o":2.055,"t":"2026-08-26T17:15:00Z","v":91993,"vw":2.053604},{"c":2.055,"h":2.06,"l":2.05,"n":412,"o":2.06,"t":"2026-08-26T17:30:00Z","v":79644,"vw":2.052766},{"c":2.065,"h":2.07,"l":2.05,"n":400,"o":2.055,"t":"2026-08-26T17:45:00Z","v":158287,"vw":2.05967},{"c":2.065,"h":2.07,"l":2.06,"n":253,"o":2.06,"t":"2026-08-26T18:00:00Z","v":50305,"vw":2.064558},{"c":2.055,"h":2.07,"l":2.055,"n":512,"o":2.06,"t":"2026-08-26T18:15:00Z","v":97391,"vw":2.062045},{"c":2.05,"h":2.06,"l":2.05,"n":298,"o":2.055,"t":"2026-08-26T18:30:00Z","v":46037,"vw":2.053702},{"c":2.055,"h":2.06,"l":2.04,"n":521,"o":2.055,"t":"2026-08-26T18:45:00Z","v":250333,"vw":2.050237},{"c":2.05,"h":2.06,"l":2.04,"n":454,"o":2.055,"t":"2026-08-26T19:00:00Z","v":120048,"vw":2.050133},{"c":2.045,"h":2.06,"l":2.04,"n":373,"o":2.05,"t":"2026-08-26T19:15:00Z","v":104194,"vw":2.051021},{"c":2.06,"h":2.06,"l":2.04,"n":545,"o":2.05,"t":"2026-08-26T19:30:00Z","v":131996,"vw":2.053326},{"c":2.035,"h":2.059,"l":2.03,"n":1452,"o":2.055,"t":"2026-08-26T19:45:00Z","v":560277,"vw":2.039043},{"c":2.0309,"h":2.04,"l":2.0309,"n":14,"o":2.04,"t":"2026-08-26T20:00:00Z","v":278273,"vw":2.039967},{"c":2.05,"h":2.05,"l":2.04,"n":4,"o":2.0409,"t":"2026-08-26T20:30:00Z","v":850,"vw":2.041706},{"c":2.03,"h":2.0403,"l":2.03,"n":9,"o":2.0403,"t":"2026-08-26T21:45:00Z","v":17100,"vw":2.031354},{"c":2.05,"h":2.05,"l":2.0493,"n":3,"o":2.0493,"t":"2026-08-26T22:00:00Z","v":215,"vw":2.04965},{"c":2.05,"h":2.05,"l":2.0498,"n":2,"o":2.0498,"t":"2026-08-26T22:30:00Z","v":6200,"vw":2.049806},{"c":2.0415,"h":2.0415,"l":2.0415,"n":1,"o":2.0415,"t":"2026-08-26T23:30:00Z","v":500,"vw":2.0415},{"c":2.04,"h":2.04,"l":2.04,"n":3,"o":2.04,"t":"2026-08-27T08:00:00Z","v":513,"vw":2.04},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-08-27T11:15:00Z","v":1805,"vw":2.05},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-08-27T11:30:00Z","v":500,"vw":2.06},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-08-27T11:45:00Z","v":605,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":10,"o":2.05,"t":"2026-08-27T12:15:00Z","v":6767,"vw":2.05},{"c":2.0403,"h":2.0403,"l":2.0403,"n":1,"o":2.0403,"t":"2026-08-27T12:30:00Z","v":9500,"vw":2.0403},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-08-27T12:45:00Z","v":1500,"vw":2.04},{"c":2.05,"h":2.06,"l":2.0488,"n":12,"o":2.0488,"t":"2026-08-27T13:00:00Z","v":3184,"vw":2.049776},{"c":2.0408,"h":2.06,"l":2,"n":634,"o":2.04,"t":"2026-08-27T13:30:00Z","v":392343,"vw":2.027512},{"c":2.03,"h":2.055,"l":2.03,"n":527,"o":2.0434,"t":"2026-08-27T13:45:00Z","v":133433,"vw":2.04457},{"c":2.045,"h":2.05,"l":2.03,"n":360,"o":2.035,"t":"2026-08-27T14:00:00Z","v":204407,"vw":2.043103},{"c":2.05,"h":2.06,"l":2.045,"n":411,"o":2.045,"t":"2026-08-27T14:15:00Z","v":129522,"vw":2.051979},{"c":2.05,"h":2.06,"l":2.045,"n":456,"o":2.055,"t":"2026-08-27T14:30:00Z","v":232884,"vw":2.051784},{"c":2.05,"h":2.059,"l":2.04,"n":423,"o":2.055,"t":"2026-08-27T14:45:00Z","v":100312,"vw":2.049296},{"c":2.0455,"h":2.05,"l":2.04,"n":395,"o":2.045,"t":"2026-08-27T15:00:00Z","v":86573,"vw":2.044895},{"c":2.075,"h":2.08,"l":2.04,"n":538,"o":2.045,"t":"2026-08-27T15:15:00Z","v":186564,"vw":2.063214},{"c":2.08,"h":2.09,"l":2.065,"n":529,"o":2.08,"t":"2026-08-27T15:30:00Z","v":302633,"vw":2.074159},{"c":2.085,"h":2.09,"l":2.08,"n":218,"o":2.085,"t":"2026-08-27T15:45:00Z","v":30149,"vw":2.083964},{"c":2.105,"h":2.11,"l":2.08,"n":431,"o":2.085,"t":"2026-08-27T16:00:00Z","v":242738,"vw":2.098092},{"c":2.13,"h":2.14,"l":2.11,"n":782,"o":2.11,"t":"2026-08-27T16:15:00Z","v":403453,"vw":2.12812},{"c":2.115,"h":2.14,"l":2.115,"n":454,"o":2.14,"t":"2026-08-27T16:30:00Z","v":207394,"vw":2.123337},{"c":2.1229,"h":2.13,"l":2.1131,"n":371,"o":2.12,"t":"2026-08-27T16:45:00Z","v":224080,"vw":2.120246},{"c":2.12,"h":2.13,"l":2.11,"n":385,"o":2.125,"t":"2026-08-27T17:00:00Z","v":109848,"vw":2.115713},{"c":2.115,"h":2.13,"l":2.1,"n":525,"o":2.115,"t":"2026-08-27T17:15:00Z","v":471077,"vw":2.11434},{"c":2.115,"h":2.12,"l":2.11,"n":184,"o":2.1157,"t":"2026-08-27T17:30:00Z","v":93746,"vw":2.114615},{"c":2.11,"h":2.13,"l":2.11,"n":416,"o":2.11,"t":"2026-08-27T17:45:00Z","v":110565,"vw":2.12094},{"c":2.105,"h":2.12,"l":2.1,"n":249,"o":2.11,"t":"2026-08-27T18:00:00Z","v":58423,"vw":2.103986},{"c":2.115,"h":2.115,"l":2.1,"n":431,"o":2.105,"t":"2026-08-27T18:15:00Z","v":128497,"vw":2.10794},{"c":2.11,"h":2.12,"l":2.11,"n":355,"o":2.11,"t":"2026-08-27T18:30:00Z","v":89571,"vw":2.112983},{"c":2.12,"h":2.12,"l":2.11,"n":362,"o":2.11,"t":"2026-08-27T18:45:00Z","v":74984,"vw":2.111982},{"c":2.12,"h":2.12,"l":2.11,"n":251,"o":2.115,"t":"2026-08-27T19:00:00Z","v":56408,"vw":2.115089},{"c":2.115,"h":2.12,"l":2.11,"n":447,"o":2.115,"t":"2026-08-27T19:15:00Z","v":124637,"vw":2.116081},{"c":2.0942,"h":2.13,"l":2.09,"n":711,"o":2.115,"t":"2026-08-27T19:30:00Z","v":270977,"vw":2.116716},{"c":2.095,"h":2.1,"l":2.085,"n":1104,"o":2.095,"t":"2026-08-27T19:45:00Z","v":224765,"vw":2.091949},{"c":2.09,"h":2.09,"l":2.09,"n":18,"o":2.09,"t":"2026-08-27T20:00:00Z","v":241858,"vw":2.09},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-08-27T20:45:00Z","v":285,"vw":2.12},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-08-27T21:00:00Z","v":500,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-08-27T21:15:00Z","v":450,"vw":2.1},{"c":2.0902,"h":2.0902,"l":2.0902,"n":1,"o":2.0902,"t":"2026-08-27T22:15:00Z","v":200,"vw":2.0902},{"c":2.0902,"h":2.0902,"l":2.0902,"n":1,"o":2.0902,"t":"2026-08-27T23:00:00Z","v":1300,"vw":2.0902},{"c":2.0906,"h":2.0906,"l":2.0906,"n":1,"o":2.0906,"t":"2026-08-27T23:30:00Z","v":800,"vw":2.0906},{"c":2.0901,"h":2.0901,"l":2.0901,"n":1,"o":2.0901,"t":"2026-08-27T23:45:00Z","v":15068,"vw":2.0901},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-08-28T08:00:00Z","v":313,"vw":2.1},{"c":2.085,"h":2.085,"l":2.08,"n":16,"o":2.08,"t":"2026-08-28T13:15:00Z","v":842,"vw":2.083017},{"c":2.069,"h":2.09,"l":2.06,"n":265,"o":2.08,"t":"2026-08-28T13:30:00Z","v":109627,"vw":2.070966},{"c":2.065,"h":2.08,"l":2.06,"n":391,"o":2.065,"t":"2026-08-28T13:45:00Z","v":173472,"vw":2.072766},{"c":2.025,"h":2.075,"l":2.0209,"n":299,"o":2.065,"t":"2026-08-28T14:00:00Z","v":143093,"vw":2.047968},{"c":2.025,"h":2.035,"l":2,"n":836,"o":2.025,"t":"2026-08-28T14:15:00Z","v":599145,"vw":2.01452},{"c":2.035,"h":2.0492,"l":2.02,"n":416,"o":2.025,"t":"2026-08-28T14:30:00Z","v":173736,"vw":2.036893},{"c":2.035,"h":2.04,"l":2.02,"n":277,"o":2.035,"t":"2026-08-28T14:45:00Z","v":154246,"vw":2.030589},{"c":2.04,"h":2.04,"l":2.03,"n":198,"o":2.035,"t":"2026-08-28T15:00:00Z","v":61245,"vw":2.033916},{"c":2.04,"h":2.045,"l":2.03,"n":288,"o":2.035,"t":"2026-08-28T15:15:00Z","v":106960,"vw":2.038714},{"c":2.045,"h":2.05,"l":2.04,"n":166,"o":2.045,"t":"2026-08-28T15:30:00Z","v":74331,"vw":2.044685},{"c":2.025,"h":2.0491,"l":2.02,"n":342,"o":2.04,"t":"2026-08-28T15:45:00Z","v":195690,"vw":2.030715},{"c":2.04,"h":2.04,"l":2.02,"n":294,"o":2.02,"t":"2026-08-28T16:00:00Z","v":136201,"vw":2.031102},{"c":2.0209,"h":2.035,"l":2.02,"n":181,"o":2.0345,"t":"2026-08-28T16:15:00Z","v":34543,"vw":2.024554},{"c":2.025,"h":2.03,"l":2.02,"n":212,"o":2.02,"t":"2026-08-28T16:30:00Z","v":58656,"vw":2.025578},{"c":2.02,"h":2.03,"l":2.02,"n":140,"o":2.02,"t":"2026-08-28T16:45:00Z","v":29399,"vw":2.023917},{"c":2.035,"h":2.04,"l":2.01,"n":616,"o":2.02,"t":"2026-08-28T17:00:00Z","v":283695,"vw":2.027573},{"c":2.04,"h":2.04,"l":2.035,"n":110,"o":2.04,"t":"2026-08-28T17:15:00Z","v":14503,"vw":2.038538},{"c":2.035,"h":2.04,"l":2.03,"n":199,"o":2.035,"t":"2026-08-28T17:30:00Z","v":71246,"vw":2.033437},{"c":2.03,"h":2.04,"l":2.03,"n":310,"o":2.03,"t":"2026-08-28T17:45:00Z","v":36321,"vw":2.033998},{"c":2.039,"h":2.039,"l":2.03,"n":328,"o":2.035,"t":"2026-08-28T18:00:00Z","v":59977,"vw":2.032205},{"c":2.0299,"h":2.04,"l":2.02,"n":449,"o":2.03,"t":"2026-08-28T18:15:00Z","v":111742,"vw":2.028693},{"c":2.025,"h":2.03,"l":2.02,"n":237,"o":2.025,"t":"2026-08-28T18:30:00Z","v":39874,"vw":2.022158},{"c":2.02,"h":2.03,"l":2.02,"n":223,"o":2.025,"t":"2026-08-28T18:45:00Z","v":22815,"vw":2.022766},{"c":2.025,"h":2.03,"l":2.01,"n":567,"o":2.02,"t":"2026-08-28T19:00:00Z","v":279397,"vw":2.019767},{"c":2.035,"h":2.04,"l":2.025,"n":247,"o":2.025,"t":"2026-08-28T19:15:00Z","v":52080,"vw":2.032202},{"c":2.02,"h":2.04,"l":2.02,"n":632,"o":2.03,"t":"2026-08-28T19:30:00Z","v":176675,"vw":2.034073},{"c":2.015,"h":2.03,"l":2.01,"n":1438,"o":2.025,"t":"2026-08-28T19:45:00Z","v":221944,"vw":2.017462},{"c":2.02,"h":2.02,"l":2.01,"n":10,"o":2.01,"t":"2026-08-28T20:00:00Z","v":392793,"vw":2.01959},{"c":2.02,"h":2.02,"l":2.02,"n":22,"o":2.02,"t":"2026-08-28T20:15:00Z","v":1000,"vw":2.02},{"c":2.0295,"h":2.0295,"l":2.0295,"n":1,"o":2.0295,"t":"2026-08-28T23:15:00Z","v":1000,"vw":2.0295},{"c":2.0131,"h":2.0131,"l":2.0131,"n":1,"o":2.0131,"t":"2026-08-28T23:30:00Z","v":500,"vw":2.0131},{"c":2.0114,"h":2.0114,"l":2.0114,"n":1,"o":2.0114,"t":"2026-08-31T10:30:00Z","v":2350,"vw":2.0114},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-08-31T10:45:00Z","v":500,"vw":2.01},{"c":2.03,"h":2.03,"l":2.03,"n":7,"o":2.03,"t":"2026-08-31T11:45:00Z","v":5045,"vw":2.03},{"c":2.02,"h":2.0204,"l":2.02,"n":5,"o":2.0204,"t":"2026-08-31T12:30:00Z","v":743,"vw":2.020081},{"c":2.015,"h":2.015,"l":2.015,"n":3,"o":2.015,"t":"2026-08-31T12:45:00Z","v":250,"vw":2.015},{"c":2.01,"h":2.0115,"l":2.01,"n":4,"o":2.01,"t":"2026-08-31T13:00:00Z","v":2308,"vw":2.010845},{"c":2.01,"h":2.0118,"l":2.01,"n":8,"o":2.0118,"t":"2026-08-31T13:15:00Z","v":10232,"vw":2.011169},{"c":2.005,"h":2.02,"l":1.98,"n":583,"o":2.02,"t":"2026-08-31T13:30:00Z","v":374342,"vw":2.002988},{"c":2,"h":2.01,"l":1.99,"n":274,"o":2.005,"t":"2026-08-31T13:45:00Z","v":95163,"vw":2.001258},{"c":1.985,"h":2.01,"l":1.985,"n":302,"o":2.005,"t":"2026-08-31T14:00:00Z","v":129232,"vw":1.992035},{"c":1.97,"h":1.99,"l":1.955,"n":636,"o":1.985,"t":"2026-08-31T14:15:00Z","v":316941,"vw":1.968532},{"c":1.985,"h":1.99,"l":1.97,"n":315,"o":1.975,"t":"2026-08-31T14:30:00Z","v":278016,"vw":1.981092},{"c":1.9856,"h":1.99,"l":1.97,"n":418,"o":1.985,"t":"2026-08-31T14:45:00Z","v":117103,"vw":1.980243},{"c":1.989,"h":1.99,"l":1.98,"n":232,"o":1.985,"t":"2026-08-31T15:00:00Z","v":46112,"vw":1.98594},{"c":1.98,"h":1.99,"l":1.98,"n":363,"o":1.98,"t":"2026-08-31T15:15:00Z","v":141608,"vw":1.981692},{"c":1.995,"h":1.9999,"l":1.98,"n":483,"o":1.985,"t":"2026-08-31T15:30:00Z","v":203341,"vw":1.990706},{"c":1.995,"h":2,"l":1.99,"n":192,"o":1.995,"t":"2026-08-31T15:45:00Z","v":101182,"vw":1.996447},{"c":1.99,"h":2,"l":1.99,"n":158,"o":1.995,"t":"2026-08-31T16:00:00Z","v":16761,"vw":1.994941},{"c":1.995,"h":2,"l":1.99,"n":242,"o":1.995,"t":"2026-08-31T16:15:00Z","v":42219,"vw":1.992211},{"c":1.98,"h":1.99,"l":1.98,"n":326,"o":1.99,"t":"2026-08-31T16:30:00Z","v":35728,"vw":1.985978},{"c":1.98,"h":1.99,"l":1.98,"n":223,"o":1.985,"t":"2026-08-31T16:45:00Z","v":25983,"vw":1.984214},{"c":1.99,"h":1.99,"l":1.98,"n":221,"o":1.985,"t":"2026-08-31T17:00:00Z","v":69460,"vw":1.986216},{"c":1.98,"h":1.99,"l":1.98,"n":564,"o":1.99,"t":"2026-08-31T17:15:00Z","v":215862,"vw":1.982228},{"c":1.98,"h":1.9892,"l":1.98,"n":401,"o":1.985,"t":"2026-08-31T17:30:00Z","v":153138,"vw":1.981277},{"c":1.98,"h":1.989,"l":1.98,"n":208,"o":1.98,"t":"2026-08-31T17:45:00Z","v":16220,"vw":1.982165},{"c":1.98,"h":1.99,"l":1.98,"n":221,"o":1.985,"t":"2026-08-31T18:00:00Z","v":16371,"vw":1.983289},{"c":1.975,"h":1.99,"l":1.971,"n":420,"o":1.98,"t":"2026-08-31T18:15:00Z","v":113183,"vw":1.979559},{"c":1.975,"h":1.98,"l":1.97,"n":219,"o":1.97,"t":"2026-08-31T18:30:00Z","v":27232,"vw":1.974177},{"c":1.985,"h":1.99,"l":1.97,"n":334,"o":1.975,"t":"2026-08-31T18:45:00Z","v":104209,"vw":1.985149},{"c":1.995,"h":2,"l":1.981,"n":452,"o":1.985,"t":"2026-08-31T19:00:00Z","v":107195,"vw":1.993036},{"c":1.995,"h":2,"l":1.99,"n":385,"o":2,"t":"2026-08-31T19:15:00Z","v":61152,"vw":1.995277},{"c":1.995,"h":2.01,"l":1.99,"n":894,"o":1.995,"t":"2026-08-31T19:30:00Z","v":361670,"vw":1.998628},{"c":1.98,"h":2.0176,"l":1.98,"n":2166,"o":1.99,"t":"2026-08-31T19:45:00Z","v":471049,"vw":1.996771},{"c":2,"h":2,"l":2,"n":14,"o":2,"t":"2026-08-31T20:00:00Z","v":702031,"vw":2},{"c":2,"h":2,"l":2,"n":5,"o":2,"t":"2026-08-31T20:15:00Z","v":431,"vw":2},{"c":2.004,"h":2.004,"l":2,"n":2,"o":2,"t":"2026-08-31T20:45:00Z","v":1400,"vw":2.002},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-08-31T22:00:00Z","v":2400,"vw":2},{"c":2,"h":2,"l":2,"n":1,"o":2,"t":"2026-08-31T23:45:00Z","v":3000,"vw":2},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-09-01T08:00:00Z","v":1105,"vw":2},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-01T08:15:00Z","v":2100,"vw":2.01},{"c":2,"h":2,"l":2,"n":3,"o":2,"t":"2026-09-01T10:00:00Z","v":1951,"vw":2},{"c":1.99,"h":2,"l":1.99,"n":2,"o":2,"t":"2026-09-01T11:00:00Z","v":450,"vw":1.995556},{"c":1.99,"h":1.99,"l":1.99,"n":3,"o":1.99,"t":"2026-09-01T11:15:00Z","v":275,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":4,"o":1.98,"t":"2026-09-01T12:00:00Z","v":922,"vw":1.98},{"c":1.98,"h":1.98,"l":1.98,"n":6,"o":1.98,"t":"2026-09-01T12:15:00Z","v":1137,"vw":1.98},{"c":1.97,"h":1.97,"l":1.96,"n":7,"o":1.97,"t":"2026-09-01T13:15:00Z","v":2212,"vw":1.968188},{"c":1.955,"h":1.9991,"l":1.94,"n":518,"o":1.96,"t":"2026-09-01T13:30:00Z","v":232651,"vw":1.95842},{"c":1.949,"h":1.9799,"l":1.94,"n":454,"o":1.955,"t":"2026-09-01T13:45:00Z","v":207627,"vw":1.957272},{"c":1.955,"h":1.9599,"l":1.93,"n":597,"o":1.9459,"t":"2026-09-01T14:00:00Z","v":176694,"vw":1.941103},{"c":1.945,"h":1.96,"l":1.94,"n":631,"o":1.95,"t":"2026-09-01T14:15:00Z","v":149552,"vw":1.949988},{"c":1.945,"h":1.95,"l":1.94,"n":436,"o":1.949,"t":"2026-09-01T14:30:00Z","v":90759,"vw":1.945637},{"c":1.945,"h":1.95,"l":1.935,"n":502,"o":1.9441,"t":"2026-09-01T14:45:00Z","v":159800,"vw":1.942012},{"c":1.945,"h":1.95,"l":1.93,"n":780,"o":1.945,"t":"2026-09-01T15:00:00Z","v":299577,"vw":1.940479},{"c":1.945,"h":1.95,"l":1.94,"n":263,"o":1.945,"t":"2026-09-01T15:15:00Z","v":48792,"vw":1.942846},{"c":1.955,"h":1.96,"l":1.94,"n":394,"o":1.945,"t":"2026-09-01T15:30:00Z","v":123225,"vw":1.953801},{"c":1.97,"h":1.97,"l":1.95,"n":477,"o":1.955,"t":"2026-09-01T15:45:00Z","v":151321,"vw":1.961202},{"c":1.96,"h":1.97,"l":1.96,"n":451,"o":1.965,"t":"2026-09-01T16:00:00Z","v":121948,"vw":1.963475},{"c":1.955,"h":1.96,"l":1.95,"n":354,"o":1.96,"t":"2026-09-01T16:15:00Z","v":39404,"vw":1.956627},{"c":1.949,"h":1.96,"l":1.94,"n":472,"o":1.955,"t":"2026-09-01T16:30:00Z","v":309769,"vw":1.946756},{"c":1.951,"h":1.96,"l":1.94,"n":339,"o":1.949,"t":"2026-09-01T16:45:00Z","v":95319,"vw":1.953151},{"c":1.955,"h":1.955,"l":1.95,"n":292,"o":1.951,"t":"2026-09-01T17:00:00Z","v":26650,"vw":1.951825},{"c":1.965,"h":1.965,"l":1.95,"n":605,"o":1.955,"t":"2026-09-01T17:15:00Z","v":195063,"vw":1.958192},{"c":1.965,"h":1.97,"l":1.96,"n":254,"o":1.965,"t":"2026-09-01T17:30:00Z","v":64959,"vw":1.967447},{"c":1.96,"h":1.97,"l":1.96,"n":287,"o":1.965,"t":"2026-09-01T17:45:00Z","v":38252,"vw":1.964706},{"c":1.96,"h":1.975,"l":1.96,"n":579,"o":1.965,"t":"2026-09-01T18:00:00Z","v":117784,"vw":1.966732},{"c":1.961,"h":1.9699,"l":1.955,"n":662,"o":1.96,"t":"2026-09-01T18:15:00Z","v":223498,"vw":1.960137},{"c":1.96,"h":1.97,"l":1.96,"n":258,"o":1.97,"t":"2026-09-01T18:30:00Z","v":36045,"vw":1.963319},{"c":1.975,"h":1.98,"l":1.95,"n":599,"o":1.961,"t":"2026-09-01T18:45:00Z","v":231951,"vw":1.966224},{"c":1.975,"h":1.985,"l":1.97,"n":500,"o":1.975,"t":"2026-09-01T19:00:00Z","v":91051,"vw":1.978852},{"c":1.98,"h":1.98,"l":1.97,"n":368,"o":1.98,"t":"2026-09-01T19:15:00Z","v":100415,"vw":1.977424},{"c":1.975,"h":1.99,"l":1.97,"n":592,"o":1.9799,"t":"2026-09-01T19:30:00Z","v":104917,"vw":1.979048},{"c":1.99,"h":1.99,"l":1.975,"n":1064,"o":1.98,"t":"2026-09-01T19:45:00Z","v":240655,"vw":1.985321},{"c":1.99,"h":1.99,"l":1.985,"n":15,"o":1.99,"t":"2026-09-01T20:00:00Z","v":339078,"vw":1.985018},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-01T20:45:00Z","v":7600,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":6,"o":1.98,"t":"2026-09-02T08:00:00Z","v":700,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":4,"o":1.99,"t":"2026-09-02T11:00:00Z","v":1067,"vw":1.99},{"c":2.01,"h":2.01,"l":2.01,"n":1,"o":2.01,"t":"2026-09-02T11:30:00Z","v":100,"vw":2.01},{"c":1.95,"h":1.96,"l":1.95,"n":108,"o":1.96,"t":"2026-09-02T12:30:00Z","v":4391,"vw":1.953477},{"c":2.025,"h":2.0399,"l":1.96,"n":649,"o":1.97,"t":"2026-09-02T13:30:00Z","v":302419,"vw":2.012938},{"c":1.985,"h":2.025,"l":1.98,"n":466,"o":2.025,"t":"2026-09-02T13:45:00Z","v":257979,"vw":2.007783},{"c":1.9708,"h":1.995,"l":1.97,"n":393,"o":1.985,"t":"2026-09-02T14:00:00Z","v":186503,"vw":1.986319},{"c":1.9592,"h":1.985,"l":1.95,"n":447,"o":1.98,"t":"2026-09-02T14:15:00Z","v":183059,"vw":1.963439},{"c":1.945,"h":1.955,"l":1.94,"n":377,"o":1.95,"t":"2026-09-02T14:30:00Z","v":157026,"vw":1.946256},{"c":1.9286,"h":1.949,"l":1.92,"n":592,"o":1.945,"t":"2026-09-02T14:45:00Z","v":352106,"vw":1.934354},{"c":1.9191,"h":1.93,"l":1.915,"n":381,"o":1.925,"t":"2026-09-02T15:00:00Z","v":134595,"vw":1.922591},{"c":1.935,"h":1.935,"l":1.915,"n":424,"o":1.92,"t":"2026-09-02T15:15:00Z","v":189988,"vw":1.926463},{"c":1.94,"h":1.94,"l":1.93,"n":253,"o":1.94,"t":"2026-09-02T15:30:00Z","v":143371,"vw":1.934719},{"c":1.945,"h":1.9499,"l":1.93,"n":312,"o":1.935,"t":"2026-09-02T15:45:00Z","v":76417,"vw":1.942514},{"c":1.95,"h":1.95,"l":1.94,"n":267,"o":1.945,"t":"2026-09-02T16:00:00Z","v":130060,"vw":1.945701},{"c":1.945,"h":1.955,"l":1.94,"n":300,"o":1.945,"t":"2026-09-02T16:15:00Z","v":111153,"vw":1.948762},{"c":1.945,"h":1.9488,"l":1.94,"n":395,"o":1.945,"t":"2026-09-02T16:30:00Z","v":109645,"vw":1.942064},{"c":1.945,"h":1.95,"l":1.94,"n":189,"o":1.9491,"t":"2026-09-02T16:45:00Z","v":19631,"vw":1.945468},{"c":1.95,"h":1.95,"l":1.94,"n":220,"o":1.945,"t":"2026-09-02T17:00:00Z","v":52364,"vw":1.947489},{"c":1.945,"h":1.95,"l":1.94,"n":369,"o":1.945,"t":"2026-09-02T17:15:00Z","v":165980,"vw":1.945668},{"c":1.945,"h":1.95,"l":1.94,"n":390,"o":1.945,"t":"2026-09-02T17:30:00Z","v":88049,"vw":1.946101},{"c":1.93,"h":1.95,"l":1.93,"n":425,"o":1.95,"t":"2026-09-02T17:45:00Z","v":155888,"vw":1.938067},{"c":1.925,"h":1.94,"l":1.92,"n":469,"o":1.93,"t":"2026-09-02T18:00:00Z","v":203308,"vw":1.927736},{"c":1.925,"h":1.925,"l":1.91,"n":490,"o":1.925,"t":"2026-09-02T18:15:00Z","v":318465,"vw":1.917942},{"c":1.94,"h":1.94,"l":1.92,"n":341,"o":1.925,"t":"2026-09-02T18:30:00Z","v":203221,"vw":1.926786},{"c":1.95,"h":1.96,"l":1.93,"n":1274,"o":1.94,"t":"2026-09-02T18:45:00Z","v":468539,"vw":1.948778},{"c":1.96,"h":1.96,"l":1.95,"n":298,"o":1.955,"t":"2026-09-02T19:00:00Z","v":97183,"vw":1.955999},{"c":1.955,"h":1.96,"l":1.95,"n":361,"o":1.96,"t":"2026-09-02T19:15:00Z","v":62416,"vw":1.9561},{"c":1.975,"h":1.98,"l":1.955,"n":531,"o":1.955,"t":"2026-09-02T19:30:00Z","v":183296,"vw":1.967111},{"c":1.98,"h":1.99,"l":1.97,"n":1163,"o":1.98,"t":"2026-09-02T19:45:00Z","v":347752,"vw":1.977924},{"c":1.98,"h":1.98,"l":1.98,"n":16,"o":1.98,"t":"2026-09-02T20:00:00Z","v":671339,"vw":1.98},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-02T20:15:00Z","v":200,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-02T20:45:00Z","v":1209,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-02T21:45:00Z","v":210,"vw":1.97},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-09-03T09:00:00Z","v":840,"vw":1.99},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-03T09:45:00Z","v":1894,"vw":1.98},{"c":1.99,"h":1.99,"l":1.9879,"n":2,"o":1.9879,"t":"2026-09-03T10:45:00Z","v":420,"vw":1.98895},{"c":1.9884,"h":1.9884,"l":1.9884,"n":2,"o":1.9884,"t":"2026-09-03T11:00:00Z","v":150,"vw":1.9884},{"c":1.984,"h":1.99,"l":1.98,"n":7,"o":1.9899,"t":"2026-09-03T11:45:00Z","v":24705,"vw":1.988878},{"c":1.98,"h":1.9839,"l":1.98,"n":5,"o":1.98,"t":"2026-09-03T12:00:00Z","v":3250,"vw":1.980905},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-03T13:00:00Z","v":139,"vw":1.99},{"c":1.975,"h":2.01,"l":1.965,"n":460,"o":2,"t":"2026-09-03T13:30:00Z","v":308795,"vw":1.985398},{"c":1.9769,"h":1.9799,"l":1.96,"n":250,"o":1.97,"t":"2026-09-03T13:45:00Z","v":101187,"vw":1.970651},{"c":1.955,"h":1.975,"l":1.95,"n":279,"o":1.975,"t":"2026-09-03T14:00:00Z","v":127591,"vw":1.963316},{"c":1.925,"h":1.9698,"l":1.92,"n":402,"o":1.96,"t":"2026-09-03T14:15:00Z","v":156755,"vw":1.949736},{"c":1.9469,"h":1.955,"l":1.92,"n":648,"o":1.92,"t":"2026-09-03T14:30:00Z","v":302516,"vw":1.93948},{"c":1.965,"h":1.965,"l":1.945,"n":431,"o":1.945,"t":"2026-09-03T14:45:00Z","v":183992,"vw":1.956084},{"c":1.98,"h":1.98,"l":1.9601,"n":375,"o":1.965,"t":"2026-09-03T15:00:00Z","v":155595,"vw":1.973949},{"c":1.974,"h":1.98,"l":1.97,"n":334,"o":1.98,"t":"2026-09-03T15:15:00Z","v":137837,"vw":1.97279},{"c":1.985,"h":2,"l":1.97,"n":591,"o":1.98,"t":"2026-09-03T15:30:00Z","v":338921,"vw":1.980302},{"c":1.985,"h":1.99,"l":1.98,"n":282,"o":1.985,"t":"2026-09-03T15:45:00Z","v":111698,"vw":1.985555},{"c":1.985,"h":1.99,"l":1.98,"n":273,"o":1.99,"t":"2026-09-03T16:00:00Z","v":48349,"vw":1.982091},{"c":1.98,"h":1.99,"l":1.98,"n":234,"o":1.985,"t":"2026-09-03T16:15:00Z","v":32205,"vw":1.982044},{"c":1.99,"h":1.99,"l":1.98,"n":225,"o":1.985,"t":"2026-09-03T16:30:00Z","v":40808,"vw":1.985001},{"c":1.98,"h":1.99,"l":1.97,"n":377,"o":1.985,"t":"2026-09-03T16:45:00Z","v":59107,"vw":1.979085},{"c":1.97,"h":1.98,"l":1.965,"n":462,"o":1.98,"t":"2026-09-03T17:00:00Z","v":192966,"vw":1.968404},{"c":1.975,"h":1.98,"l":1.965,"n":340,"o":1.97,"t":"2026-09-03T17:15:00Z","v":138007,"vw":1.972757},{"c":1.99,"h":1.99,"l":1.97,"n":383,"o":1.97,"t":"2026-09-03T17:30:00Z","v":66074,"vw":1.977793},{"c":1.985,"h":1.99,"l":1.98,"n":291,"o":1.9899,"t":"2026-09-03T17:45:00Z","v":110153,"vw":1.985162},{"c":1.98,"h":1.985,"l":1.97,"n":274,"o":1.98,"t":"2026-09-03T18:00:00Z","v":52504,"vw":1.978239},{"c":1.98,"h":1.98,"l":1.97,"n":229,"o":1.98,"t":"2026-09-03T18:15:00Z","v":25667,"vw":1.973996},{"c":1.97,"h":1.98,"l":1.965,"n":307,"o":1.975,"t":"2026-09-03T18:30:00Z","v":103680,"vw":1.970203},{"c":1.97,"h":1.98,"l":1.97,"n":331,"o":1.98,"t":"2026-09-03T18:45:00Z","v":90791,"vw":1.97163},{"c":1.9739,"h":1.976,"l":1.97,"n":587,"o":1.975,"t":"2026-09-03T19:00:00Z","v":157824,"vw":1.970959},{"c":1.975,"h":1.98,"l":1.9601,"n":970,"o":1.97,"t":"2026-09-03T19:15:00Z","v":393772,"vw":1.968612},{"c":1.975,"h":1.98,"l":1.97,"n":458,"o":1.975,"t":"2026-09-03T19:30:00Z","v":43453,"vw":1.976791},{"c":1.975,"h":1.995,"l":1.97,"n":1572,"o":1.98,"t":"2026-09-03T19:45:00Z","v":451702,"vw":1.980596},{"c":1.98,"h":1.98,"l":1.98,"n":17,"o":1.98,"t":"2026-09-03T20:00:00Z","v":424912,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-03T20:45:00Z","v":300,"vw":1.99},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-03T21:15:00Z","v":340,"vw":1.97},{"c":1.9999,"h":1.9999,"l":1.9999,"n":1,"o":1.9999,"t":"2026-09-03T22:45:00Z","v":5000,"vw":1.9999},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-03T23:45:00Z","v":200,"vw":1.98},{"c":1.99,"h":1.99,"l":1.99,"n":2,"o":1.99,"t":"2026-09-04T08:00:00Z","v":101,"vw":1.99},{"c":1.9803,"h":1.9803,"l":1.9803,"n":2,"o":1.9803,"t":"2026-09-04T11:00:00Z","v":450,"vw":1.9803},{"c":1.98,"h":1.98,"l":1.98,"n":3,"o":1.98,"t":"2026-09-04T12:30:00Z","v":744,"vw":1.98},{"c":1.9896,"h":1.9896,"l":1.9896,"n":1,"o":1.9896,"t":"2026-09-04T12:45:00Z","v":610,"vw":1.9896},{"c":1.97,"h":1.97,"l":1.97,"n":7,"o":1.97,"t":"2026-09-04T13:15:00Z","v":2191,"vw":1.97},{"c":1.9788,"h":1.99,"l":1.95,"n":288,"o":1.97,"t":"2026-09-04T13:30:00Z","v":107160,"vw":1.964098},{"c":1.965,"h":1.9792,"l":1.96,"n":226,"o":1.975,"t":"2026-09-04T13:45:00Z","v":103203,"vw":1.969725},{"c":1.985,"h":1.99,"l":1.96,"n":346,"o":1.96,"t":"2026-09-04T14:00:00Z","v":130000,"vw":1.974808},{"c":1.995,"h":2,"l":1.975,"n":626,"o":1.985,"t":"2026-09-04T14:15:00Z","v":345948,"vw":1.987374},{"c":2,"h":2,"l":1.985,"n":370,"o":1.995,"t":"2026-09-04T14:30:00Z","v":279251,"vw":1.99175},{"c":1.985,"h":2,"l":1.98,"n":340,"o":2,"t":"2026-09-04T14:45:00Z","v":144630,"vw":1.991622},{"c":1.995,"h":2,"l":1.98,"n":319,"o":1.9859,"t":"2026-09-04T15:00:00Z","v":179442,"vw":1.990838},{"c":1.9909,"h":2,"l":1.99,"n":327,"o":2,"t":"2026-09-04T15:15:00Z","v":96649,"vw":1.993091},{"c":2,"h":2,"l":1.99,"n":400,"o":2,"t":"2026-09-04T15:30:00Z","v":175729,"vw":1.997275},{"c":2,"h":2,"l":1.99,"n":572,"o":2,"t":"2026-09-04T15:45:00Z","v":126274,"vw":1.998279},{"c":1.995,"h":2,"l":1.985,"n":409,"o":2,"t":"2026-09-04T16:00:00Z","v":304612,"vw":1.990881},{"c":2,"h":2,"l":1.99,"n":256,"o":2,"t":"2026-09-04T16:15:00Z","v":91239,"vw":1.995901},{"c":2,"h":2,"l":1.99,"n":247,"o":1.99,"t":"2026-09-04T16:30:00Z","v":39172,"vw":1.99898},{"c":2,"h":2.005,"l":1.99,"n":483,"o":2,"t":"2026-09-04T16:45:00Z","v":214907,"vw":1.997604},{"c":1.995,"h":2.005,"l":1.99,"n":285,"o":2,"t":"2026-09-04T17:00:00Z","v":100731,"vw":1.998677},{"c":2,"h":2,"l":1.99,"n":185,"o":2,"t":"2026-09-04T17:15:00Z","v":23932,"vw":1.996392},{"c":2.01,"h":2.01,"l":1.99,"n":329,"o":2,"t":"2026-09-04T17:30:00Z","v":160676,"vw":2.001793},{"c":1.995,"h":2.01,"l":1.99,"n":308,"o":2.005,"t":"2026-09-04T17:45:00Z","v":131450,"vw":1.998441},{"c":1.975,"h":2,"l":1.97,"n":379,"o":1.99,"t":"2026-09-04T18:00:00Z","v":329428,"vw":1.981211},{"c":1.975,"h":1.98,"l":1.97,"n":205,"o":1.98,"t":"2026-09-04T18:15:00Z","v":65740,"vw":1.976029},{"c":1.975,"h":1.98,"l":1.97,"n":224,"o":1.97,"t":"2026-09-04T18:30:00Z","v":107341,"vw":1.972605},{"c":1.98,"h":1.98,"l":1.97,"n":199,"o":1.975,"t":"2026-09-04T18:45:00Z","v":52064,"vw":1.975027},{"c":1.965,"h":1.98,"l":1.96,"n":429,"o":1.975,"t":"2026-09-04T19:00:00Z","v":73476,"vw":1.970226},{"c":1.965,"h":1.97,"l":1.96,"n":256,"o":1.96,"t":"2026-09-04T19:15:00Z","v":68183,"vw":1.963758},{"c":1.965,"h":1.97,"l":1.955,"n":460,"o":1.965,"t":"2026-09-04T19:30:00Z","v":133075,"vw":1.960918},{"c":1.965,"h":1.97,"l":1.95,"n":960,"o":1.965,"t":"2026-09-04T19:45:00Z","v":532486,"vw":1.963415},{"c":1.97,"h":1.97,"l":1.97,"n":7,"o":1.97,"t":"2026-09-04T20:00:00Z","v":296361,"vw":1.97},{"c":1.9899,"h":1.9899,"l":1.9899,"n":1,"o":1.9899,"t":"2026-09-04T20:30:00Z","v":5000,"vw":1.9899},{"c":1.9881,"h":1.9881,"l":1.9881,"n":2,"o":1.9881,"t":"2026-09-04T23:45:00Z","v":115,"vw":1.9881},{"c":1.96,"h":1.97,"l":1.96,"n":6,"o":1.97,"t":"2026-09-08T08:00:00Z","v":905,"vw":1.965556},{"c":1.96,"h":1.96,"l":1.96,"n":2,"o":1.96,"t":"2026-09-08T08:15:00Z","v":152,"vw":1.96},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-09-08T08:30:00Z","v":313,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-09-08T09:30:00Z","v":252,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-09-08T10:00:00Z","v":223,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":5,"o":1.97,"t":"2026-09-08T11:00:00Z","v":325,"vw":1.97},{"c":1.97,"h":1.97,"l":1.97,"n":1,"o":1.97,"t":"2026-09-08T12:00:00Z","v":536,"vw":1.97},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-08T12:45:00Z","v":1000,"vw":1.95},{"c":1.95,"h":1.97,"l":1.93,"n":24,"o":1.97,"t":"2026-09-08T13:15:00Z","v":3189,"vw":1.9595},{"c":1.9066,"h":1.9398,"l":1.88,"n":982,"o":1.93,"t":"2026-09-08T13:30:00Z","v":514334,"vw":1.903509},{"c":1.915,"h":1.9299,"l":1.895,"n":510,"o":1.905,"t":"2026-09-08T13:45:00Z","v":224763,"vw":1.908952},{"c":1.895,"h":1.9292,"l":1.89,"n":450,"o":1.9188,"t":"2026-09-08T14:00:00Z","v":182683,"vw":1.908599},{"c":1.91,"h":1.91,"l":1.89,"n":550,"o":1.895,"t":"2026-09-08T14:15:00Z","v":342421,"vw":1.900882},{"c":1.915,"h":1.92,"l":1.9,"n":496,"o":1.91,"t":"2026-09-08T14:30:00Z","v":233736,"vw":1.909897},{"c":1.895,"h":1.92,"l":1.895,"n":493,"o":1.92,"t":"2026-09-08T14:45:00Z","v":370976,"vw":1.908373},{"c":1.8899,"h":1.9,"l":1.88,"n":612,"o":1.895,"t":"2026-09-08T15:00:00Z","v":313205,"vw":1.88945},{"c":1.895,"h":1.905,"l":1.8899,"n":542,"o":1.89,"t":"2026-09-08T15:15:00Z","v":393498,"vw":1.896369},{"c":1.9,"h":1.905,"l":1.89,"n":557,"o":1.9,"t":"2026-09-08T15:30:00Z","v":280993,"vw":1.898235},{"c":1.9,"h":1.91,"l":1.89,"n":748,"o":1.9,"t":"2026-09-08T15:45:00Z","v":348844,"vw":1.900765},{"c":1.895,"h":1.91,"l":1.89,"n":413,"o":1.9,"t":"2026-09-08T16:00:00Z","v":101695,"vw":1.902455},{"c":1.9,"h":1.9,"l":1.89,"n":279,"o":1.895,"t":"2026-09-08T16:15:00Z","v":54106,"vw":1.893258},{"c":1.895,"h":1.9,"l":1.885,"n":417,"o":1.9,"t":"2026-09-08T16:30:00Z","v":171948,"vw":1.890424},{"c":1.88,"h":1.9,"l":1.88,"n":548,"o":1.89,"t":"2026-09-08T16:45:00Z","v":250498,"vw":1.886385},{"c":1.88,"h":1.885,"l":1.87,"n":582,"o":1.885,"t":"2026-09-08T17:00:00Z","v":284699,"vw":1.877736},{"c":1.875,"h":1.89,"l":1.87,"n":954,"o":1.88,"t":"2026-09-08T17:15:00Z","v":590222,"vw":1.881876},{"c":1.87,"h":1.88,"l":1.86,"n":777,"o":1.88,"t":"2026-09-08T17:30:00Z","v":348360,"vw":1.871546},{"c":1.8624,"h":1.87,"l":1.85,"n":593,"o":1.87,"t":"2026-09-08T17:45:00Z","v":398750,"vw":1.859028},{"c":1.875,"h":1.88,"l":1.86,"n":611,"o":1.869,"t":"2026-09-08T18:00:00Z","v":253177,"vw":1.869867},{"c":1.875,"h":1.88,"l":1.87,"n":317,"o":1.875,"t":"2026-09-08T18:15:00Z","v":41664,"vw":1.874414},{"c":1.875,"h":1.88,"l":1.87,"n":426,"o":1.87,"t":"2026-09-08T18:30:00Z","v":84302,"vw":1.871661},{"c":1.88,"h":1.88,"l":1.865,"n":465,"o":1.875,"t":"2026-09-08T18:45:00Z","v":287671,"vw":1.872108},{"c":1.88,"h":1.88,"l":1.87,"n":324,"o":1.875,"t":"2026-09-08T19:00:00Z","v":55687,"vw":1.875662},{"c":1.88,"h":1.88,"l":1.87,"n":568,"o":1.88,"t":"2026-09-08T19:15:00Z","v":113955,"vw":1.876586},{"c":1.865,"h":1.88,"l":1.86,"n":586,"o":1.875,"t":"2026-09-08T19:30:00Z","v":170821,"vw":1.868824},{"c":1.85,"h":1.865,"l":1.85,"n":2051,"o":1.865,"t":"2026-09-08T19:45:00Z","v":616076,"vw":1.856135},{"c":1.86,"h":1.86,"l":1.85,"n":16,"o":1.85,"t":"2026-09-08T20:00:00Z","v":390280,"vw":1.859993},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-08T20:30:00Z","v":284,"vw":1.86},{"c":1.8775,"h":1.88,"l":1.8775,"n":3,"o":1.88,"t":"2026-09-08T20:45:00Z","v":360,"vw":1.87875},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-08T21:30:00Z","v":1000,"vw":1.86},{"c":1.88,"h":1.88,"l":1.88,"n":8,"o":1.88,"t":"2026-09-09T08:00:00Z","v":2044,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-09T08:30:00Z","v":195,"vw":1.89},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-09-09T08:45:00Z","v":1350,"vw":1.88},{"c":1.89,"h":1.9,"l":1.88,"n":8,"o":1.9,"t":"2026-09-09T11:30:00Z","v":5536,"vw":1.884528},{"c":1.8979,"h":1.8979,"l":1.8979,"n":1,"o":1.8979,"t":"2026-09-09T11:45:00Z","v":100,"vw":1.8979},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-09T12:15:00Z","v":521,"vw":1.89},{"c":1.9,"h":1.9,"l":1.88,"n":2,"o":1.88,"t":"2026-09-09T13:00:00Z","v":11195,"vw":1.898937},{"c":1.85,"h":1.8957,"l":1.85,"n":18,"o":1.8957,"t":"2026-09-09T13:15:00Z","v":3496,"vw":1.868865},{"c":1.85,"h":1.87,"l":1.84,"n":442,"o":1.85,"t":"2026-09-09T13:30:00Z","v":149816,"vw":1.854071},{"c":1.84,"h":1.875,"l":1.84,"n":445,"o":1.855,"t":"2026-09-09T13:45:00Z","v":173003,"vw":1.862059},{"c":1.84,"h":1.859,"l":1.84,"n":436,"o":1.84,"t":"2026-09-09T14:00:00Z","v":126851,"vw":1.845422},{"c":1.815,"h":1.845,"l":1.81,"n":511,"o":1.845,"t":"2026-09-09T14:15:00Z","v":178833,"vw":1.821987},{"c":1.8,"h":1.815,"l":1.8,"n":593,"o":1.81,"t":"2026-09-09T14:30:00Z","v":284383,"vw":1.806389},{"c":1.7872,"h":1.81,"l":1.78,"n":650,"o":1.805,"t":"2026-09-09T14:45:00Z","v":351455,"vw":1.79247},{"c":1.79,"h":1.795,"l":1.78,"n":696,"o":1.7878,"t":"2026-09-09T15:00:00Z","v":258991,"vw":1.78905},{"c":1.775,"h":1.79,"l":1.77,"n":680,"o":1.79,"t":"2026-09-09T15:15:00Z","v":398082,"vw":1.777431},{"c":1.775,"h":1.78,"l":1.76,"n":698,"o":1.775,"t":"2026-09-09T15:30:00Z","v":440914,"vw":1.772076},{"c":1.775,"h":1.78,"l":1.77,"n":460,"o":1.77,"t":"2026-09-09T15:45:00Z","v":73865,"vw":1.775225},{"c":1.775,"h":1.78,"l":1.76,"n":673,"o":1.775,"t":"2026-09-09T16:00:00Z","v":478720,"vw":1.769768},{"c":1.78,"h":1.79,"l":1.77,"n":721,"o":1.775,"t":"2026-09-09T16:15:00Z","v":392002,"vw":1.779941},{"c":1.779,"h":1.79,"l":1.77,"n":636,"o":1.785,"t":"2026-09-09T16:30:00Z","v":125886,"vw":1.776977},{"c":1.775,"h":1.78,"l":1.77,"n":753,"o":1.775,"t":"2026-09-09T16:45:00Z","v":183452,"vw":1.773431},{"c":1.78,"h":1.78,"l":1.77,"n":534,"o":1.775,"t":"2026-09-09T17:00:00Z","v":56269,"vw":1.771705},{"c":1.77,"h":1.78,"l":1.77,"n":406,"o":1.7799,"t":"2026-09-09T17:15:00Z","v":139619,"vw":1.775701},{"c":1.77,"h":1.78,"l":1.77,"n":557,"o":1.775,"t":"2026-09-09T17:30:00Z","v":68135,"vw":1.776184},{"c":1.775,"h":1.78,"l":1.77,"n":446,"o":1.77,"t":"2026-09-09T17:45:00Z","v":29431,"vw":1.774363},{"c":1.76,"h":1.78,"l":1.76,"n":452,"o":1.775,"t":"2026-09-09T18:00:00Z","v":93035,"vw":1.770047},{"c":1.76,"h":1.78,"l":1.76,"n":591,"o":1.765,"t":"2026-09-09T18:15:00Z","v":230566,"vw":1.76575},{"c":1.765,"h":1.77,"l":1.75,"n":821,"o":1.76,"t":"2026-09-09T18:30:00Z","v":350701,"vw":1.760043},{"c":1.775,"h":1.78,"l":1.765,"n":658,"o":1.765,"t":"2026-09-09T18:45:00Z","v":142441,"vw":1.772223},{"c":1.775,"h":1.78,"l":1.77,"n":533,"o":1.775,"t":"2026-09-09T19:00:00Z","v":83614,"vw":1.773787},{"c":1.75,"h":1.78,"l":1.75,"n":662,"o":1.77,"t":"2026-09-09T19:15:00Z","v":173608,"vw":1.76423},{"c":1.765,"h":1.77,"l":1.75,"n":1125,"o":1.75,"t":"2026-09-09T19:30:00Z","v":473121,"vw":1.755827},{"c":1.725,"h":1.77,"l":1.72,"n":2343,"o":1.765,"t":"2026-09-09T19:45:00Z","v":1252464,"vw":1.740242},{"c":1.73,"h":1.73,"l":1.73,"n":21,"o":1.73,"t":"2026-09-09T20:00:00Z","v":468530,"vw":1.73},{"c":1.76,"h":1.76,"l":1.7469,"n":11,"o":1.7469,"t":"2026-09-09T20:15:00Z","v":42023,"vw":1.759575},{"c":1.77,"h":1.78,"l":1.76,"n":7,"o":1.78,"t":"2026-09-09T20:30:00Z","v":700,"vw":1.767157},{"c":1.75,"h":1.76,"l":1.75,"n":3,"o":1.76,"t":"2026-09-09T20:45:00Z","v":202,"vw":1.755},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-09T21:00:00Z","v":135,"vw":1.75},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-09T21:15:00Z","v":10803,"vw":1.74},{"c":1.765,"h":1.765,"l":1.765,"n":2,"o":1.765,"t":"2026-09-09T21:45:00Z","v":200,"vw":1.765},{"c":1.7601,"h":1.7601,"l":1.7601,"n":1,"o":1.7601,"t":"2026-09-09T22:00:00Z","v":16804,"vw":1.7601},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-09T22:45:00Z","v":500,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-09T23:00:00Z","v":500,"vw":1.76},{"c":1.7799,"h":1.7799,"l":1.7799,"n":1,"o":1.7799,"t":"2026-09-09T23:15:00Z","v":100,"vw":1.7799},{"c":1.76,"h":1.76,"l":1.7504,"n":2,"o":1.7504,"t":"2026-09-09T23:30:00Z","v":1700,"vw":1.751529},{"c":1.73,"h":1.75,"l":1.73,"n":5,"o":1.75,"t":"2026-09-10T09:00:00Z","v":5434,"vw":1.731126},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-10T11:00:00Z","v":100,"vw":1.76},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-10T11:30:00Z","v":100,"vw":1.79},{"c":1.75,"h":1.75,"l":1.75,"n":3,"o":1.75,"t":"2026-09-10T11:45:00Z","v":2850,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-10T12:00:00Z","v":1998,"vw":1.76},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-10T12:15:00Z","v":200,"vw":1.74},{"c":1.75,"h":1.79,"l":1.74,"n":6,"o":1.79,"t":"2026-09-10T12:30:00Z","v":5000,"vw":1.774638},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-10T12:45:00Z","v":1000,"vw":1.79},{"c":1.72,"h":1.73,"l":1.7185,"n":20,"o":1.73,"t":"2026-09-10T13:00:00Z","v":4468,"vw":1.726784},{"c":1.7,"h":1.73,"l":1.695,"n":729,"o":1.73,"t":"2026-09-10T13:30:00Z","v":549646,"vw":1.709271},{"c":1.715,"h":1.72,"l":1.695,"n":256,"o":1.7,"t":"2026-09-10T13:45:00Z","v":161706,"vw":1.712228},{"c":1.73,"h":1.73,"l":1.7001,"n":386,"o":1.715,"t":"2026-09-10T14:00:00Z","v":180441,"vw":1.718932},{"c":1.725,"h":1.74,"l":1.72,"n":428,"o":1.725,"t":"2026-09-10T14:15:00Z","v":228808,"vw":1.728167},{"c":1.73,"h":1.74,"l":1.725,"n":632,"o":1.73,"t":"2026-09-10T14:30:00Z","v":350685,"vw":1.731672},{"c":1.75,"h":1.75,"l":1.7301,"n":434,"o":1.74,"t":"2026-09-10T14:45:00Z","v":97250,"vw":1.740887},{"c":1.75,"h":1.75,"l":1.73,"n":464,"o":1.745,"t":"2026-09-10T15:00:00Z","v":224960,"vw":1.73985},{"c":1.73,"h":1.755,"l":1.73,"n":486,"o":1.75,"t":"2026-09-10T15:15:00Z","v":164367,"vw":1.747706},{"c":1.74,"h":1.74,"l":1.73,"n":354,"o":1.735,"t":"2026-09-10T15:30:00Z","v":111557,"vw":1.735154},{"c":1.745,"h":1.75,"l":1.73,"n":265,"o":1.735,"t":"2026-09-10T15:45:00Z","v":117704,"vw":1.743264},{"c":1.75,"h":1.75,"l":1.74,"n":276,"o":1.75,"t":"2026-09-10T16:00:00Z","v":98977,"vw":1.745776},{"c":1.74,"h":1.75,"l":1.73,"n":434,"o":1.745,"t":"2026-09-10T16:15:00Z","v":89772,"vw":1.73945},{"c":1.75,"h":1.75,"l":1.73,"n":338,"o":1.74,"t":"2026-09-10T16:30:00Z","v":141519,"vw":1.738587},{"c":1.74,"h":1.7491,"l":1.73,"n":246,"o":1.745,"t":"2026-09-10T16:45:00Z","v":109548,"vw":1.738981},{"c":1.745,"h":1.75,"l":1.73,"n":423,"o":1.735,"t":"2026-09-10T17:00:00Z","v":186351,"vw":1.741108},{"c":1.75,"h":1.75,"l":1.74,"n":247,"o":1.75,"t":"2026-09-10T17:15:00Z","v":60106,"vw":1.748242},{"c":1.7401,"h":1.75,"l":1.735,"n":479,"o":1.75,"t":"2026-09-10T17:30:00Z","v":272089,"vw":1.741944},{"c":1.735,"h":1.745,"l":1.73,"n":275,"o":1.7401,"t":"2026-09-10T17:45:00Z","v":60874,"vw":1.736746},{"c":1.74,"h":1.74,"l":1.73,"n":233,"o":1.74,"t":"2026-09-10T18:00:00Z","v":44908,"vw":1.735613},{"c":1.74,"h":1.74,"l":1.73,"n":220,"o":1.74,"t":"2026-09-10T18:15:00Z","v":16948,"vw":1.738037},{"c":1.74,"h":1.74,"l":1.73,"n":379,"o":1.74,"t":"2026-09-10T18:30:00Z","v":84136,"vw":1.734572},{"c":1.775,"h":1.78,"l":1.73,"n":700,"o":1.735,"t":"2026-09-10T18:45:00Z","v":404910,"vw":1.757299},{"c":1.765,"h":1.78,"l":1.76,"n":411,"o":1.78,"t":"2026-09-10T19:00:00Z","v":158221,"vw":1.769537},{"c":1.765,"h":1.7762,"l":1.76,"n":673,"o":1.765,"t":"2026-09-10T19:15:00Z","v":199851,"vw":1.76825},{"c":1.775,"h":1.78,"l":1.765,"n":508,"o":1.765,"t":"2026-09-10T19:30:00Z","v":171101,"vw":1.770645},{"c":1.77,"h":1.78,"l":1.75,"n":1685,"o":1.77,"t":"2026-09-10T19:45:00Z","v":642650,"vw":1.763541},{"c":1.7763,"h":1.7763,"l":1.76,"n":14,"o":1.76,"t":"2026-09-10T20:00:00Z","v":431703,"vw":1.760008},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-09-10T20:30:00Z","v":2000,"vw":1.78},{"c":1.79,"h":1.79,"l":1.79,"n":5,"o":1.79,"t":"2026-09-11T08:00:00Z","v":421,"vw":1.79},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-09-11T08:45:00Z","v":547,"vw":1.75},{"c":1.76,"h":1.76,"l":1.76,"n":3,"o":1.76,"t":"2026-09-11T09:00:00Z","v":300,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-09-11T10:00:00Z","v":696,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-09-11T10:30:00Z","v":262,"vw":1.76},{"c":1.7936,"h":1.7936,"l":1.77,"n":6,"o":1.78,"t":"2026-09-11T11:00:00Z","v":1068,"vw":1.773387},{"c":1.7923,"h":1.7923,"l":1.78,"n":5,"o":1.78,"t":"2026-09-11T11:15:00Z","v":10224,"vw":1.787809},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-11T11:30:00Z","v":1000,"vw":1.79},{"c":1.79,"h":1.7999,"l":1.79,"n":2,"o":1.7999,"t":"2026-09-11T12:15:00Z","v":15696,"vw":1.799461},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-09-11T12:30:00Z","v":5000,"vw":1.79},{"c":1.8,"h":1.8,"l":1.78,"n":4,"o":1.78,"t":"2026-09-11T12:45:00Z","v":1150,"vw":1.787861},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-11T13:00:00Z","v":2000,"vw":1.8},{"c":1.7943,"h":1.7943,"l":1.7943,"n":1,"o":1.7943,"t":"2026-09-11T13:15:00Z","v":200,"vw":1.7943},{"c":1.77,"h":1.8,"l":1.76,"n":500,"o":1.8,"t":"2026-09-11T13:30:00Z","v":174303,"vw":1.787101},{"c":1.78,"h":1.78,"l":1.7614,"n":380,"o":1.77,"t":"2026-09-11T13:45:00Z","v":150086,"vw":1.772863},{"c":1.77,"h":1.785,"l":1.7541,"n":400,"o":1.775,"t":"2026-09-11T14:00:00Z","v":165155,"vw":1.76907},{"c":1.77,"h":1.786,"l":1.76,"n":440,"o":1.77,"t":"2026-09-11T14:15:00Z","v":217168,"vw":1.774108},{"c":1.76,"h":1.78,"l":1.76,"n":357,"o":1.77,"t":"2026-09-11T14:30:00Z","v":121912,"vw":1.768784},{"c":1.765,"h":1.77,"l":1.76,"n":323,"o":1.76,"t":"2026-09-11T14:45:00Z","v":129783,"vw":1.765351},{"c":1.765,"h":1.78,"l":1.76,"n":409,"o":1.7661,"t":"2026-09-11T15:00:00Z","v":121734,"vw":1.770367},{"c":1.765,"h":1.77,"l":1.76,"n":243,"o":1.765,"t":"2026-09-11T15:15:00Z","v":30035,"vw":1.763661},{"c":1.7799,"h":1.78,"l":1.7646,"n":446,"o":1.765,"t":"2026-09-11T15:30:00Z","v":138529,"vw":1.770014},{"c":1.77,"h":1.7799,"l":1.77,"n":268,"o":1.7755,"t":"2026-09-11T15:45:00Z","v":68006,"vw":1.773146},{"c":1.775,"h":1.78,"l":1.76,"n":400,"o":1.77,"t":"2026-09-11T16:00:00Z","v":65414,"vw":1.769359},{"c":1.765,"h":1.78,"l":1.765,"n":297,"o":1.775,"t":"2026-09-11T16:15:00Z","v":70782,"vw":1.769777},{"c":1.775,"h":1.78,"l":1.765,"n":552,"o":1.77,"t":"2026-09-11T16:30:00Z","v":253125,"vw":1.770287},{"c":1.785,"h":1.785,"l":1.77,"n":338,"o":1.77,"t":"2026-09-11T16:45:00Z","v":131673,"vw":1.775865},{"c":1.7999,"h":1.8,"l":1.78,"n":590,"o":1.785,"t":"2026-09-11T17:00:00Z","v":321218,"vw":1.790019},{"c":1.8,"h":1.8,"l":1.79,"n":574,"o":1.8,"t":"2026-09-11T17:15:00Z","v":68891,"vw":1.798882},{"c":1.795,"h":1.805,"l":1.79,"n":533,"o":1.8,"t":"2026-09-11T17:30:00Z","v":265352,"vw":1.800258},{"c":1.79,"h":1.8,"l":1.79,"n":519,"o":1.7906,"t":"2026-09-11T17:45:00Z","v":51790,"vw":1.794983},{"c":1.795,"h":1.8,"l":1.79,"n":575,"o":1.7907,"t":"2026-09-11T18:00:00Z","v":32726,"vw":1.795816},{"c":1.795,"h":1.8,"l":1.79,"n":477,"o":1.8,"t":"2026-09-11T18:15:00Z","v":101042,"vw":1.797342},{"c":1.795,"h":1.8,"l":1.79,"n":361,"o":1.8,"t":"2026-09-11T18:30:00Z","v":28316,"vw":1.79772},{"c":1.795,"h":1.8,"l":1.79,"n":420,"o":1.795,"t":"2026-09-11T18:45:00Z","v":52364,"vw":1.793931},{"c":1.79,"h":1.795,"l":1.78,"n":493,"o":1.79,"t":"2026-09-11T19:00:00Z","v":107156,"vw":1.790683},{"c":1.795,"h":1.795,"l":1.78,"n":354,"o":1.785,"t":"2026-09-11T19:15:00Z","v":155666,"vw":1.789421},{"c":1.785,"h":1.8,"l":1.785,"n":407,"o":1.8,"t":"2026-09-11T19:30:00Z","v":125568,"vw":1.788261},{"c":1.78,"h":1.79,"l":1.77,"n":1319,"o":1.785,"t":"2026-09-11T19:45:00Z","v":322690,"vw":1.783104},{"c":1.78,"h":1.78,"l":1.78,"n":9,"o":1.78,"t":"2026-09-11T20:00:00Z","v":329863,"vw":1.78},{"c":1.77,"h":1.78,"l":1.77,"n":4,"o":1.78,"t":"2026-09-11T20:15:00Z","v":1605,"vw":1.779064},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-11T20:30:00Z","v":1000,"vw":1.8},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-09-11T20:45:00Z","v":150,"vw":1.8},{"c":1.7762,"h":1.7762,"l":1.7762,"n":1,"o":1.7762,"t":"2026-09-11T21:15:00Z","v":6000,"vw":1.7762},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-09-11T21:30:00Z","v":2014,"vw":1.77},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-09-11T21:45:00Z","v":1000,"vw":1.78},{"c":1.7703,"h":1.7703,"l":1.7703,"n":2,"o":1.7703,"t":"2026-09-11T22:15:00Z","v":349,"vw":1.7703},{"c":1.771,"h":1.771,"l":1.771,"n":2,"o":1.771,"t":"2026-09-11T23:45:00Z","v":391,"vw":1.771},{"c":1.8004,"h":1.8004,"l":1.7999,"n":4,"o":1.7999,"t":"2026-09-14T08:00:00Z","v":602,"vw":1.800317},{"c":1.8,"h":1.8,"l":1.8,"n":2,"o":1.8,"t":"2026-09-14T09:15:00Z","v":373,"vw":1.8},{"c":1.8,"h":1.8,"l":1.77,"n":9,"o":1.77,"t":"2026-09-14T11:00:00Z","v":2585,"vw":1.783171},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-14T13:00:00Z","v":200,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":2,"o":1.77,"t":"2026-09-14T13:15:00Z","v":801,"vw":1.77},{"c":1.775,"h":1.8,"l":1.775,"n":526,"o":1.775,"t":"2026-09-14T13:30:00Z","v":132288,"vw":1.788282},{"c":1.78,"h":1.8,"l":1.775,"n":470,"o":1.78,"t":"2026-09-14T13:45:00Z","v":181878,"vw":1.787384},{"c":1.805,"h":1.81,"l":1.78,"n":525,"o":1.785,"t":"2026-09-14T14:00:00Z","v":186748,"vw":1.796658},{"c":1.79,"h":1.81,"l":1.79,"n":344,"o":1.805,"t":"2026-09-14T14:15:00Z","v":118496,"vw":1.799306},{"c":1.79,"h":1.8,"l":1.79,"n":230,"o":1.795,"t":"2026-09-14T14:30:00Z","v":51607,"vw":1.791325},{"c":1.8,"h":1.8,"l":1.78,"n":474,"o":1.79,"t":"2026-09-14T14:45:00Z","v":134023,"vw":1.792815},{"c":1.795,"h":1.81,"l":1.7901,"n":416,"o":1.795,"t":"2026-09-14T15:00:00Z","v":270873,"vw":1.80658},{"c":1.7986,"h":1.805,"l":1.7907,"n":401,"o":1.795,"t":"2026-09-14T15:15:00Z","v":168665,"vw":1.799541},{"c":1.81,"h":1.82,"l":1.7999,"n":618,"o":1.7999,"t":"2026-09-14T15:30:00Z","v":237460,"vw":1.805922},{"c":1.82,"h":1.82,"l":1.81,"n":169,"o":1.8199,"t":"2026-09-14T15:45:00Z","v":35137,"vw":1.814867},{"c":1.8101,"h":1.82,"l":1.81,"n":285,"o":1.81,"t":"2026-09-14T16:00:00Z","v":68852,"vw":1.814221},{"c":1.81,"h":1.83,"l":1.81,"n":558,"o":1.815,"t":"2026-09-14T16:15:00Z","v":223480,"vw":1.82085},{"c":1.815,"h":1.82,"l":1.81,"n":247,"o":1.8182,"t":"2026-09-14T16:30:00Z","v":148839,"vw":1.815841},{"c":1.825,"h":1.83,"l":1.815,"n":262,"o":1.815,"t":"2026-09-14T16:45:00Z","v":95969,"vw":1.823948},{"c":1.825,"h":1.83,"l":1.82,"n":473,"o":1.825,"t":"2026-09-14T17:00:00Z","v":136514,"vw":1.826887},{"c":1.835,"h":1.84,"l":1.8299,"n":319,"o":1.83,"t":"2026-09-14T17:15:00Z","v":111252,"vw":1.83315},{"c":1.8219,"h":1.835,"l":1.82,"n":334,"o":1.835,"t":"2026-09-14T17:30:00Z","v":75173,"vw":1.828259},{"c":1.805,"h":1.825,"l":1.8,"n":648,"o":1.82,"t":"2026-09-14T17:45:00Z","v":141731,"vw":1.809364},{"c":1.805,"h":1.815,"l":1.8001,"n":605,"o":1.805,"t":"2026-09-14T18:00:00Z","v":170932,"vw":1.808539},{"c":1.8,"h":1.81,"l":1.8,"n":343,"o":1.805,"t":"2026-09-14T18:15:00Z","v":57577,"vw":1.802427},{"c":1.805,"h":1.81,"l":1.8,"n":647,"o":1.8,"t":"2026-09-14T18:30:00Z","v":90928,"vw":1.805003},{"c":1.805,"h":1.81,"l":1.8,"n":591,"o":1.805,"t":"2026-09-14T18:45:00Z","v":150593,"vw":1.80515},{"c":1.78,"h":1.805,"l":1.78,"n":649,"o":1.805,"t":"2026-09-14T19:00:00Z","v":110008,"vw":1.793552},{"c":1.785,"h":1.79,"l":1.78,"n":683,"o":1.78,"t":"2026-09-14T19:15:00Z","v":60063,"vw":1.784093},{"c":1.8,"h":1.8,"l":1.78,"n":766,"o":1.785,"t":"2026-09-14T19:30:00Z","v":137584,"vw":1.786683},{"c":1.785,"h":1.8,"l":1.765,"n":2411,"o":1.795,"t":"2026-09-14T19:45:00Z","v":941995,"vw":1.78085},{"c":1.78,"h":1.78,"l":1.78,"n":20,"o":1.78,"t":"2026-09-14T20:00:00Z","v":3471165,"vw":1.78},{"c":1.78,"h":1.79,"l":1.78,"n":2,"o":1.79,"t":"2026-09-14T20:15:00Z","v":1692,"vw":1.788304},{"c":1.81,"h":1.81,"l":1.81,"n":1,"o":1.81,"t":"2026-09-14T20:45:00Z","v":100,"vw":1.81},{"c":1.8177,"h":1.82,"l":1.79,"n":4,"o":1.82,"t":"2026-09-14T21:45:00Z","v":8380,"vw":1.815891},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-09-14T22:00:00Z","v":5350,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-09-14T23:45:00Z","v":1000,"vw":1.81},{"c":1.78,"h":1.79,"l":1.78,"n":11,"o":1.79,"t":"2026-09-15T08:00:00Z","v":899,"vw":1.786376},{"c":1.81,"h":1.81,"l":1.81,"n":5,"o":1.81,"t":"2026-09-15T12:00:00Z","v":5001,"vw":1.81},{"c":1.81,"h":1.81,"l":1.8,"n":2,"o":1.8,"t":"2026-09-15T13:15:00Z","v":1063,"vw":1.80207},{"c":1.74,"h":1.8,"l":1.74,"n":676,"o":1.8,"t":"2026-09-15T13:30:00Z","v":275110,"vw":1.764902},{"c":1.745,"h":1.75,"l":1.73,"n":553,"o":1.74,"t":"2026-09-15T13:45:00Z","v":159970,"vw":1.743485},{"c":1.7321,"h":1.7499,"l":1.72,"n":394,"o":1.745,"t":"2026-09-15T14:00:00Z","v":130692,"vw":1.733121},{"c":1.73,"h":1.7496,"l":1.73,"n":297,"o":1.735,"t":"2026-09-15T14:15:00Z","v":85627,"vw":1.738004},{"c":1.735,"h":1.74,"l":1.73,"n":256,"o":1.735,"t":"2026-09-15T14:30:00Z","v":61299,"vw":1.734248},{"c":1.72,"h":1.74,"l":1.72,"n":509,"o":1.74,"t":"2026-09-15T14:45:00Z","v":151778,"vw":1.723283},{"c":1.73,"h":1.74,"l":1.72,"n":346,"o":1.72,"t":"2026-09-15T15:00:00Z","v":93692,"vw":1.729116},{"c":1.725,"h":1.735,"l":1.72,"n":387,"o":1.735,"t":"2026-09-15T15:15:00Z","v":66161,"vw":1.724258},{"c":1.73,"h":1.7393,"l":1.7201,"n":542,"o":1.725,"t":"2026-09-15T15:30:00Z","v":116405,"vw":1.72874},{"c":1.73,"h":1.7356,"l":1.72,"n":359,"o":1.735,"t":"2026-09-15T15:45:00Z","v":57195,"vw":1.727986},{"c":1.735,"h":1.74,"l":1.725,"n":300,"o":1.725,"t":"2026-09-15T16:00:00Z","v":39548,"vw":1.730348},{"c":1.735,"h":1.74,"l":1.73,"n":282,"o":1.735,"t":"2026-09-15T16:15:00Z","v":54258,"vw":1.735625},{"c":1.735,"h":1.75,"l":1.73,"n":308,"o":1.74,"t":"2026-09-15T16:30:00Z","v":73864,"vw":1.740375},{"c":1.745,"h":1.75,"l":1.73,"n":379,"o":1.735,"t":"2026-09-15T16:45:00Z","v":153592,"vw":1.739714},{"c":1.735,"h":1.75,"l":1.73,"n":418,"o":1.745,"t":"2026-09-15T17:00:00Z","v":87187,"vw":1.737499},{"c":1.735,"h":1.74,"l":1.73,"n":278,"o":1.73,"t":"2026-09-15T17:15:00Z","v":24706,"vw":1.731388},{"c":1.735,"h":1.7353,"l":1.73,"n":196,"o":1.735,"t":"2026-09-15T17:30:00Z","v":11212,"vw":1.731637},{"c":1.73,"h":1.74,"l":1.73,"n":470,"o":1.73,"t":"2026-09-15T17:45:00Z","v":95384,"vw":1.731491},{"c":1.73,"h":1.7393,"l":1.73,"n":246,"o":1.73,"t":"2026-09-15T18:00:00Z","v":18695,"vw":1.731492},{"c":1.735,"h":1.74,"l":1.72,"n":383,"o":1.735,"t":"2026-09-15T18:15:00Z","v":94220,"vw":1.729739},{"c":1.735,"h":1.74,"l":1.73,"n":190,"o":1.735,"t":"2026-09-15T18:30:00Z","v":22559,"vw":1.734002},{"c":1.73,"h":1.74,"l":1.73,"n":255,"o":1.73,"t":"2026-09-15T18:45:00Z","v":49728,"vw":1.730778},{"c":1.725,"h":1.74,"l":1.72,"n":273,"o":1.735,"t":"2026-09-15T19:00:00Z","v":33610,"vw":1.727847},{"c":1.725,"h":1.73,"l":1.72,"n":256,"o":1.72,"t":"2026-09-15T19:15:00Z","v":38014,"vw":1.723587},{"c":1.725,"h":1.73,"l":1.72,"n":292,"o":1.73,"t":"2026-09-15T19:30:00Z","v":44269,"vw":1.721956},{"c":1.725,"h":1.74,"l":1.71,"n":1579,"o":1.73,"t":"2026-09-15T19:45:00Z","v":678498,"vw":1.72544},{"c":1.72,"h":1.76,"l":1.72,"n":24,"o":1.72,"t":"2026-09-15T20:00:00Z","v":387550,"vw":1.720344},{"c":1.7248,"h":1.7248,"l":1.7248,"n":1,"o":1.7248,"t":"2026-09-15T20:15:00Z","v":500,"vw":1.7248},{"c":1.7557,"h":1.7557,"l":1.7555,"n":5,"o":1.7557,"t":"2026-09-15T21:00:00Z","v":1691,"vw":1.75567},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-15T21:15:00Z","v":3000,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":3,"o":1.73,"t":"2026-09-16T08:00:00Z","v":222,"vw":1.73},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-16T10:45:00Z","v":987,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-09-16T12:15:00Z","v":993,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-16T12:45:00Z","v":1000,"vw":1.75},{"c":1.7399,"h":1.746,"l":1.72,"n":749,"o":1.74,"t":"2026-09-16T13:30:00Z","v":166092,"vw":1.732553},{"c":1.725,"h":1.74,"l":1.72,"n":351,"o":1.74,"t":"2026-09-16T13:45:00Z","v":73216,"vw":1.733833},{"c":1.715,"h":1.73,"l":1.71,"n":487,"o":1.725,"t":"2026-09-16T14:00:00Z","v":140218,"vw":1.720693},{"c":1.72,"h":1.7293,"l":1.705,"n":508,"o":1.715,"t":"2026-09-16T14:15:00Z","v":158889,"vw":1.715341},{"c":1.715,"h":1.7286,"l":1.71,"n":468,"o":1.72,"t":"2026-09-16T14:30:00Z","v":135747,"vw":1.718122},{"c":1.7101,"h":1.72,"l":1.71,"n":352,"o":1.715,"t":"2026-09-16T14:45:00Z","v":28460,"vw":1.714105},{"c":1.715,"h":1.7199,"l":1.71,"n":296,"o":1.715,"t":"2026-09-16T15:00:00Z","v":44683,"vw":1.711007},{"c":1.71,"h":1.715,"l":1.7,"n":474,"o":1.71,"t":"2026-09-16T15:15:00Z","v":148848,"vw":1.709082},{"c":1.755,"h":1.76,"l":1.7,"n":1050,"o":1.7094,"t":"2026-09-16T15:30:00Z","v":746578,"vw":1.728364},{"c":1.76,"h":1.77,"l":1.75,"n":1161,"o":1.75,"t":"2026-09-16T15:45:00Z","v":334327,"vw":1.757987},{"c":1.765,"h":1.765,"l":1.75,"n":1040,"o":1.765,"t":"2026-09-16T16:00:00Z","v":146595,"vw":1.759159},{"c":1.755,"h":1.77,"l":1.75,"n":1581,"o":1.765,"t":"2026-09-16T16:15:00Z","v":296791,"vw":1.755954},{"c":1.7506,"h":1.7561,"l":1.75,"n":1087,"o":1.755,"t":"2026-09-16T16:30:00Z","v":109677,"vw":1.752277},{"c":1.735,"h":1.75,"l":1.73,"n":1236,"o":1.75,"t":"2026-09-16T16:45:00Z","v":93390,"vw":1.743028},{"c":1.73,"h":1.7378,"l":1.73,"n":1181,"o":1.735,"t":"2026-09-16T17:00:00Z","v":66359,"vw":1.734626},{"c":1.735,"h":1.74,"l":1.73,"n":1003,"o":1.73,"t":"2026-09-16T17:15:00Z","v":94171,"vw":1.735007},{"c":1.7299,"h":1.74,"l":1.725,"n":865,"o":1.735,"t":"2026-09-16T17:30:00Z","v":111811,"vw":1.732352},{"c":1.7181,"h":1.725,"l":1.715,"n":581,"o":1.72,"t":"2026-09-16T17:45:00Z","v":96232,"vw":1.71675},{"c":1.7001,"h":1.73,"l":1.7001,"n":996,"o":1.72,"t":"2026-09-16T18:00:00Z","v":196186,"vw":1.712956},{"c":1.7139,"h":1.72,"l":1.7023,"n":813,"o":1.7094,"t":"2026-09-16T18:15:00Z","v":122434,"vw":1.710455},{"c":1.715,"h":1.72,"l":1.7,"n":858,"o":1.71,"t":"2026-09-16T18:30:00Z","v":133232,"vw":1.711288},{"c":1.685,"h":1.7193,"l":1.685,"n":1280,"o":1.7101,"t":"2026-09-16T18:45:00Z","v":281729,"vw":1.702629},{"c":1.675,"h":1.695,"l":1.67,"n":969,"o":1.69,"t":"2026-09-16T19:00:00Z","v":154163,"vw":1.68538},{"c":1.67,"h":1.68,"l":1.66,"n":1033,"o":1.6701,"t":"2026-09-16T19:15:00Z","v":228401,"vw":1.668703},{"c":1.675,"h":1.68,"l":1.6649,"n":1091,"o":1.67,"t":"2026-09-16T19:30:00Z","v":192891,"vw":1.672065},{"c":1.67,"h":1.6973,"l":1.67,"n":1841,"o":1.675,"t":"2026-09-16T19:45:00Z","v":905233,"vw":1.683344},{"c":1.69,"h":1.69,"l":1.68,"n":15,"o":1.69,"t":"2026-09-16T20:00:00Z","v":339119,"vw":1.689994},{"c":1.6813,"h":1.7,"l":1.6813,"n":3,"o":1.7,"t":"2026-09-16T20:15:00Z","v":1230,"vw":1.696883},{"c":1.71,"h":1.72,"l":1.71,"n":15,"o":1.72,"t":"2026-09-16T22:00:00Z","v":2137,"vw":1.714417},{"c":1.7,"h":1.73,"l":1.69,"n":58,"o":1.73,"t":"2026-09-16T22:45:00Z","v":13937,"vw":1.711894},{"c":1.68,"h":1.7024,"l":1.68,"n":34,"o":1.7024,"t":"2026-09-16T23:00:00Z","v":19162,"vw":1.694781},{"c":1.6769,"h":1.6769,"l":1.6769,"n":1,"o":1.6769,"t":"2026-09-16T23:15:00Z","v":100,"vw":1.6769},{"c":1.7024,"h":1.7024,"l":1.67,"n":14,"o":1.67,"t":"2026-09-16T23:45:00Z","v":7775,"vw":1.693688},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-17T10:00:00Z","v":998,"vw":1.75},{"c":1.746,"h":1.75,"l":1.746,"n":2,"o":1.75,"t":"2026-09-17T10:15:00Z","v":1102,"vw":1.749623},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-17T11:30:00Z","v":162,"vw":1.73},{"c":1.75,"h":1.84,"l":1.75,"n":5,"o":1.84,"t":"2026-09-17T12:00:00Z","v":409,"vw":1.798956},{"c":1.78,"h":1.78,"l":1.78,"n":1,"o":1.78,"t":"2026-09-17T12:15:00Z","v":900,"vw":1.78},{"c":1.76,"h":1.76,"l":1.75,"n":3,"o":1.75,"t":"2026-09-17T13:15:00Z","v":216,"vw":1.754651},{"c":1.715,"h":1.765,"l":1.71,"n":442,"o":1.74,"t":"2026-09-17T13:30:00Z","v":236767,"vw":1.729136},{"c":1.715,"h":1.7199,"l":1.71,"n":321,"o":1.715,"t":"2026-09-17T13:45:00Z","v":132703,"vw":1.715154},{"c":1.726,"h":1.726,"l":1.7,"n":769,"o":1.715,"t":"2026-09-17T14:00:00Z","v":225391,"vw":1.712083},{"c":1.75,"h":1.755,"l":1.725,"n":512,"o":1.7251,"t":"2026-09-17T14:15:00Z","v":242709,"vw":1.740997},{"c":1.755,"h":1.76,"l":1.74,"n":420,"o":1.75,"t":"2026-09-17T14:30:00Z","v":201568,"vw":1.750449},{"c":1.755,"h":1.76,"l":1.75,"n":482,"o":1.755,"t":"2026-09-17T14:45:00Z","v":127644,"vw":1.755097},{"c":1.745,"h":1.7599,"l":1.73,"n":529,"o":1.755,"t":"2026-09-17T15:00:00Z","v":257645,"vw":1.742463},{"c":1.745,"h":1.75,"l":1.7323,"n":472,"o":1.745,"t":"2026-09-17T15:15:00Z","v":219279,"vw":1.742775},{"c":1.745,"h":1.75,"l":1.74,"n":389,"o":1.74,"t":"2026-09-17T15:30:00Z","v":121533,"vw":1.745722},{"c":1.725,"h":1.75,"l":1.72,"n":364,"o":1.745,"t":"2026-09-17T15:45:00Z","v":130763,"vw":1.738234},{"c":1.735,"h":1.74,"l":1.725,"n":291,"o":1.725,"t":"2026-09-17T16:00:00Z","v":66490,"vw":1.731828},{"c":1.725,"h":1.735,"l":1.71,"n":401,"o":1.735,"t":"2026-09-17T16:15:00Z","v":139663,"vw":1.723491},{"c":1.72,"h":1.73,"l":1.72,"n":164,"o":1.7201,"t":"2026-09-17T16:30:00Z","v":42245,"vw":1.724138},{"c":1.725,"h":1.73,"l":1.72,"n":210,"o":1.72,"t":"2026-09-17T16:45:00Z","v":97047,"vw":1.724754},{"c":1.725,"h":1.73,"l":1.72,"n":227,"o":1.73,"t":"2026-09-17T17:00:00Z","v":80769,"vw":1.724772},{"c":1.725,"h":1.73,"l":1.7101,"n":383,"o":1.725,"t":"2026-09-17T17:15:00Z","v":142897,"vw":1.719376},{"c":1.725,"h":1.73,"l":1.72,"n":341,"o":1.725,"t":"2026-09-17T17:30:00Z","v":68461,"vw":1.726006},{"c":1.73,"h":1.73,"l":1.72,"n":190,"o":1.725,"t":"2026-09-17T17:45:00Z","v":74924,"vw":1.72698},{"c":1.725,"h":1.73,"l":1.725,"n":220,"o":1.7299,"t":"2026-09-17T18:00:00Z","v":49131,"vw":1.726598},{"c":1.725,"h":1.73,"l":1.72,"n":226,"o":1.725,"t":"2026-09-17T18:15:00Z","v":28227,"vw":1.724175},{"c":1.725,"h":1.73,"l":1.72,"n":328,"o":1.725,"t":"2026-09-17T18:30:00Z","v":63935,"vw":1.72304},{"c":1.72,"h":1.73,"l":1.72,"n":218,"o":1.725,"t":"2026-09-17T18:45:00Z","v":24143,"vw":1.725234},{"c":1.72,"h":1.73,"l":1.72,"n":375,"o":1.72,"t":"2026-09-17T19:00:00Z","v":170510,"vw":1.722325},{"c":1.725,"h":1.73,"l":1.72,"n":342,"o":1.72,"t":"2026-09-17T19:15:00Z","v":89299,"vw":1.72097},{"c":1.715,"h":1.72,"l":1.71,"n":366,"o":1.72,"t":"2026-09-17T19:30:00Z","v":81737,"vw":1.716106},{"c":1.73,"h":1.73,"l":1.715,"n":1305,"o":1.715,"t":"2026-09-17T19:45:00Z","v":386334,"vw":1.725257},{"c":1.73,"h":1.73,"l":1.73,"n":12,"o":1.73,"t":"2026-09-17T20:00:00Z","v":433235,"vw":1.73},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-17T20:15:00Z","v":2000,"vw":1.75},{"c":1.73,"h":1.73,"l":1.73,"n":2,"o":1.73,"t":"2026-09-17T21:30:00Z","v":1660,"vw":1.73},{"c":1.7303,"h":1.7303,"l":1.73,"n":8,"o":1.73,"t":"2026-09-18T11:00:00Z","v":543,"vw":1.730206},{"c":1.72,"h":1.75,"l":1.72,"n":4,"o":1.75,"t":"2026-09-18T12:00:00Z","v":3040,"vw":1.74898},{"c":1.7392,"h":1.7392,"l":1.7392,"n":1,"o":1.7392,"t":"2026-09-18T12:30:00Z","v":228,"vw":1.7392},{"c":1.7,"h":1.73,"l":1.7,"n":17,"o":1.73,"t":"2026-09-18T13:15:00Z","v":1801,"vw":1.724881},{"c":1.69,"h":1.74,"l":1.68,"n":564,"o":1.73,"t":"2026-09-18T13:30:00Z","v":428031,"vw":1.724685},{"c":1.6898,"h":1.6901,"l":1.675,"n":383,"o":1.6901,"t":"2026-09-18T13:45:00Z","v":210864,"vw":1.683881},{"c":1.685,"h":1.69,"l":1.675,"n":362,"o":1.685,"t":"2026-09-18T14:00:00Z","v":79952,"vw":1.681778},{"c":1.6899,"h":1.69,"l":1.68,"n":309,"o":1.685,"t":"2026-09-18T14:15:00Z","v":86675,"vw":1.685139},{"c":1.695,"h":1.7,"l":1.68,"n":343,"o":1.685,"t":"2026-09-18T14:30:00Z","v":72485,"vw":1.690715},{"c":1.6862,"h":1.705,"l":1.68,"n":595,"o":1.6999,"t":"2026-09-18T14:45:00Z","v":196203,"vw":1.696533},{"c":1.69,"h":1.7,"l":1.68,"n":204,"o":1.69,"t":"2026-09-18T15:00:00Z","v":157482,"vw":1.686689},{"c":1.695,"h":1.7,"l":1.68,"n":308,"o":1.6902,"t":"2026-09-18T15:15:00Z","v":206130,"vw":1.690698},{"c":1.685,"h":1.7,"l":1.6842,"n":272,"o":1.7,"t":"2026-09-18T15:30:00Z","v":146649,"vw":1.689548},{"c":1.68,"h":1.69,"l":1.68,"n":135,"o":1.6807,"t":"2026-09-18T15:45:00Z","v":48287,"vw":1.684368},{"c":1.675,"h":1.69,"l":1.6738,"n":382,"o":1.685,"t":"2026-09-18T16:00:00Z","v":160202,"vw":1.680171},{"c":1.675,"h":1.68,"l":1.67,"n":183,"o":1.675,"t":"2026-09-18T16:15:00Z","v":82318,"vw":1.676492},{"c":1.68,"h":1.68,"l":1.67,"n":213,"o":1.675,"t":"2026-09-18T16:30:00Z","v":55217,"vw":1.672853},{"c":1.675,"h":1.68,"l":1.67,"n":261,"o":1.6771,"t":"2026-09-18T16:45:00Z","v":85752,"vw":1.674109},{"c":1.685,"h":1.69,"l":1.67,"n":269,"o":1.675,"t":"2026-09-18T17:00:00Z","v":453061,"vw":1.671535},{"c":1.685,"h":1.69,"l":1.68,"n":193,"o":1.69,"t":"2026-09-18T17:15:00Z","v":36201,"vw":1.683795},{"c":1.685,"h":1.69,"l":1.675,"n":247,"o":1.68,"t":"2026-09-18T17:30:00Z","v":73898,"vw":1.67972},{"c":1.685,"h":1.688,"l":1.68,"n":273,"o":1.685,"t":"2026-09-18T17:45:00Z","v":50306,"vw":1.682638},{"c":1.685,"h":1.69,"l":1.68,"n":181,"o":1.68,"t":"2026-09-18T18:00:00Z","v":53873,"vw":1.684018},{"c":1.68,"h":1.69,"l":1.68,"n":140,"o":1.6899,"t":"2026-09-18T18:15:00Z","v":22107,"vw":1.682082},{"c":1.685,"h":1.69,"l":1.68,"n":208,"o":1.68,"t":"2026-09-18T18:30:00Z","v":120834,"vw":1.681575},{"c":1.685,"h":1.69,"l":1.68,"n":202,"o":1.68,"t":"2026-09-18T18:45:00Z","v":115973,"vw":1.682698},{"c":1.685,"h":1.69,"l":1.68,"n":168,"o":1.68,"t":"2026-09-18T19:00:00Z","v":67952,"vw":1.684592},{"c":1.68,"h":1.6899,"l":1.68,"n":316,"o":1.68,"t":"2026-09-18T19:15:00Z","v":59164,"vw":1.68245},{"c":1.685,"h":1.6851,"l":1.67,"n":420,"o":1.68,"t":"2026-09-18T19:30:00Z","v":130103,"vw":1.6797},{"c":1.685,"h":1.7,"l":1.67,"n":1796,"o":1.685,"t":"2026-09-18T19:45:00Z","v":2026830,"vw":1.687965},{"c":1.6762,"h":1.69,"l":1.6755,"n":33,"o":1.69,"t":"2026-09-18T20:00:00Z","v":7084250,"vw":1.689997},{"c":1.6992,"h":1.6992,"l":1.6992,"n":1,"o":1.6992,"t":"2026-09-18T20:45:00Z","v":132,"vw":1.6992},{"c":1.6995,"h":1.6995,"l":1.6725,"n":2,"o":1.6725,"t":"2026-09-18T21:00:00Z","v":662,"vw":1.687305},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-09-21T08:00:00Z","v":1644,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":5,"o":1.7,"t":"2026-09-21T09:15:00Z","v":520,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":27,"o":1.7,"t":"2026-09-21T11:45:00Z","v":240,"vw":1.7},{"c":1.73,"h":1.73,"l":1.72,"n":3,"o":1.72,"t":"2026-09-21T12:45:00Z","v":3210,"vw":1.720938},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-09-21T13:00:00Z","v":100,"vw":1.73},{"c":1.71,"h":1.71,"l":1.71,"n":7,"o":1.71,"t":"2026-09-21T13:15:00Z","v":232,"vw":1.71},{"c":1.69,"h":1.715,"l":1.685,"n":527,"o":1.71,"t":"2026-09-21T13:30:00Z","v":165189,"vw":1.70129},{"c":1.69,"h":1.7,"l":1.685,"n":448,"o":1.695,"t":"2026-09-21T13:45:00Z","v":178345,"vw":1.693225},{"c":1.7,"h":1.71,"l":1.6949,"n":269,"o":1.695,"t":"2026-09-21T14:00:00Z","v":86437,"vw":1.701701},{"c":1.705,"h":1.71,"l":1.7,"n":110,"o":1.705,"t":"2026-09-21T14:15:00Z","v":30508,"vw":1.704393},{"c":1.7077,"h":1.72,"l":1.7,"n":568,"o":1.705,"t":"2026-09-21T14:30:00Z","v":221690,"vw":1.709168},{"c":1.6895,"h":1.705,"l":1.68,"n":291,"o":1.7,"t":"2026-09-21T14:45:00Z","v":115326,"vw":1.690053},{"c":1.685,"h":1.6861,"l":1.675,"n":379,"o":1.68,"t":"2026-09-21T15:00:00Z","v":124935,"vw":1.682445},{"c":1.685,"h":1.69,"l":1.68,"n":408,"o":1.685,"t":"2026-09-21T15:15:00Z","v":120947,"vw":1.685376},{"c":1.685,"h":1.6891,"l":1.67,"n":496,"o":1.6887,"t":"2026-09-21T15:30:00Z","v":240146,"vw":1.679306},{"c":1.68,"h":1.6859,"l":1.68,"n":181,"o":1.685,"t":"2026-09-21T15:45:00Z","v":34012,"vw":1.68295},{"c":1.67,"h":1.685,"l":1.6624,"n":467,"o":1.68,"t":"2026-09-21T16:00:00Z","v":232673,"vw":1.669712},{"c":1.665,"h":1.67,"l":1.65,"n":583,"o":1.665,"t":"2026-09-21T16:15:00Z","v":252408,"vw":1.660466},{"c":1.656,"h":1.67,"l":1.65,"n":367,"o":1.665,"t":"2026-09-21T16:30:00Z","v":136584,"vw":1.657277},{"c":1.655,"h":1.66,"l":1.65,"n":269,"o":1.655,"t":"2026-09-21T16:45:00Z","v":69044,"vw":1.65735},{"c":1.655,"h":1.66,"l":1.65,"n":365,"o":1.655,"t":"2026-09-21T17:00:00Z","v":180567,"vw":1.657355},{"c":1.65,"h":1.66,"l":1.65,"n":370,"o":1.655,"t":"2026-09-21T17:15:00Z","v":105886,"vw":1.65302},{"c":1.645,"h":1.655,"l":1.645,"n":466,"o":1.65,"t":"2026-09-21T17:30:00Z","v":232568,"vw":1.6491},{"c":1.65,"h":1.66,"l":1.645,"n":297,"o":1.65,"t":"2026-09-21T17:45:00Z","v":174388,"vw":1.652425},{"c":1.655,"h":1.66,"l":1.65,"n":188,"o":1.655,"t":"2026-09-21T18:00:00Z","v":22843,"vw":1.653634},{"c":1.655,"h":1.66,"l":1.65,"n":425,"o":1.655,"t":"2026-09-21T18:15:00Z","v":148186,"vw":1.655641},{"c":1.65,"h":1.66,"l":1.65,"n":431,"o":1.6554,"t":"2026-09-21T18:30:00Z","v":113235,"vw":1.652722},{"c":1.655,"h":1.66,"l":1.65,"n":379,"o":1.65,"t":"2026-09-21T18:45:00Z","v":121279,"vw":1.654221},{"c":1.66,"h":1.67,"l":1.655,"n":618,"o":1.66,"t":"2026-09-21T19:00:00Z","v":299757,"vw":1.660261},{"c":1.675,"h":1.6795,"l":1.6636,"n":434,"o":1.665,"t":"2026-09-21T19:15:00Z","v":95015,"vw":1.669005},{"c":1.675,"h":1.68,"l":1.67,"n":486,"o":1.675,"t":"2026-09-21T19:30:00Z","v":121618,"vw":1.673196},{"c":1.685,"h":1.695,"l":1.6701,"n":1626,"o":1.675,"t":"2026-09-21T19:45:00Z","v":359573,"vw":1.685788},{"c":1.69,"h":1.69,"l":1.69,"n":13,"o":1.69,"t":"2026-09-21T20:00:00Z","v":287729,"vw":1.69},{"c":1.68,"h":1.69,"l":1.68,"n":5,"o":1.69,"t":"2026-09-21T20:15:00Z","v":1002,"vw":1.683393},{"c":1.6799,"h":1.6799,"l":1.67,"n":3,"o":1.67,"t":"2026-09-21T20:30:00Z","v":3607,"vw":1.671667},{"c":1.71,"h":1.71,"l":1.705,"n":17,"o":1.705,"t":"2026-09-21T22:30:00Z","v":1010,"vw":1.70877},{"c":1.6777,"h":1.6777,"l":1.6777,"n":1,"o":1.6777,"t":"2026-09-21T23:00:00Z","v":600,"vw":1.6777},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-22T09:45:00Z","v":800,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-22T10:00:00Z","v":2904,"vw":1.7},{"c":1.7159,"h":1.7159,"l":1.71,"n":2,"o":1.71,"t":"2026-09-22T11:00:00Z","v":200,"vw":1.71295},{"c":1.7,"h":1.7,"l":1.69,"n":4,"o":1.69,"t":"2026-09-22T11:30:00Z","v":2132,"vw":1.693438},{"c":1.7,"h":1.71,"l":1.7,"n":2,"o":1.71,"t":"2026-09-22T11:45:00Z","v":300,"vw":1.703333},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T12:15:00Z","v":200,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-22T13:00:00Z","v":200,"vw":1.69},{"c":1.72,"h":1.72,"l":1.72,"n":3,"o":1.72,"t":"2026-09-22T13:15:00Z","v":272,"vw":1.72},{"c":1.72,"h":1.72,"l":1.69,"n":709,"o":1.72,"t":"2026-09-22T13:30:00Z","v":267780,"vw":1.707314},{"c":1.71,"h":1.73,"l":1.71,"n":693,"o":1.715,"t":"2026-09-22T13:45:00Z","v":185697,"vw":1.719489},{"c":1.7329,"h":1.74,"l":1.71,"n":669,"o":1.715,"t":"2026-09-22T14:00:00Z","v":138399,"vw":1.722449},{"c":1.71,"h":1.74,"l":1.7,"n":704,"o":1.74,"t":"2026-09-22T14:15:00Z","v":190886,"vw":1.714426},{"c":1.695,"h":1.71,"l":1.6828,"n":956,"o":1.71,"t":"2026-09-22T14:30:00Z","v":301206,"vw":1.696123},{"c":1.71,"h":1.72,"l":1.6901,"n":680,"o":1.695,"t":"2026-09-22T14:45:00Z","v":170733,"vw":1.704796},{"c":1.725,"h":1.73,"l":1.7034,"n":758,"o":1.71,"t":"2026-09-22T15:00:00Z","v":179703,"vw":1.714944},{"c":1.725,"h":1.73,"l":1.72,"n":574,"o":1.725,"t":"2026-09-22T15:15:00Z","v":117789,"vw":1.72557},{"c":1.705,"h":1.73,"l":1.7,"n":690,"o":1.725,"t":"2026-09-22T15:30:00Z","v":171270,"vw":1.713582},{"c":1.695,"h":1.705,"l":1.69,"n":556,"o":1.705,"t":"2026-09-22T15:45:00Z","v":58295,"vw":1.696647},{"c":1.7,"h":1.7076,"l":1.695,"n":749,"o":1.6968,"t":"2026-09-22T16:00:00Z","v":106264,"vw":1.699593},{"c":1.695,"h":1.7069,"l":1.69,"n":403,"o":1.705,"t":"2026-09-22T16:15:00Z","v":99497,"vw":1.699027},{"c":1.705,"h":1.71,"l":1.6932,"n":548,"o":1.695,"t":"2026-09-22T16:30:00Z","v":122134,"vw":1.70068},{"c":1.705,"h":1.72,"l":1.705,"n":667,"o":1.705,"t":"2026-09-22T16:45:00Z","v":193010,"vw":1.709586},{"c":1.705,"h":1.71,"l":1.7029,"n":492,"o":1.705,"t":"2026-09-22T17:00:00Z","v":72496,"vw":1.705239},{"c":1.71,"h":1.71,"l":1.7,"n":403,"o":1.705,"t":"2026-09-22T17:15:00Z","v":67576,"vw":1.704117},{"c":1.7007,"h":1.71,"l":1.7,"n":443,"o":1.705,"t":"2026-09-22T17:30:00Z","v":22635,"vw":1.702845},{"c":1.715,"h":1.72,"l":1.7,"n":827,"o":1.705,"t":"2026-09-22T17:45:00Z","v":140908,"vw":1.708697},{"c":1.705,"h":1.72,"l":1.7001,"n":606,"o":1.715,"t":"2026-09-22T18:00:00Z","v":261654,"vw":1.709952},{"c":1.7,"h":1.71,"l":1.7,"n":414,"o":1.7001,"t":"2026-09-22T18:15:00Z","v":87074,"vw":1.703697},{"c":1.7076,"h":1.71,"l":1.7,"n":261,"o":1.7085,"t":"2026-09-22T18:30:00Z","v":40067,"vw":1.702399},{"c":1.705,"h":1.71,"l":1.7,"n":537,"o":1.705,"t":"2026-09-22T18:45:00Z","v":115522,"vw":1.703178},{"c":1.705,"h":1.71,"l":1.7,"n":394,"o":1.705,"t":"2026-09-22T19:00:00Z","v":58664,"vw":1.702393},{"c":1.705,"h":1.7183,"l":1.7,"n":702,"o":1.7,"t":"2026-09-22T19:15:00Z","v":308201,"vw":1.709337},{"c":1.71,"h":1.72,"l":1.695,"n":1026,"o":1.705,"t":"2026-09-22T19:30:00Z","v":425476,"vw":1.707568},{"c":1.705,"h":1.72,"l":1.7,"n":1913,"o":1.715,"t":"2026-09-22T19:45:00Z","v":927930,"vw":1.704785},{"c":1.7386,"h":1.74,"l":1.71,"n":18,"o":1.71,"t":"2026-09-22T20:00:00Z","v":361190,"vw":1.710061},{"c":1.7385,"h":1.7385,"l":1.73,"n":9,"o":1.73,"t":"2026-09-22T20:15:00Z","v":2594,"vw":1.732125},{"c":1.7398,"h":1.74,"l":1.73,"n":4,"o":1.74,"t":"2026-09-22T20:30:00Z","v":700,"vw":1.732829},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-22T20:45:00Z","v":1000,"vw":1.74},{"c":1.7399,"h":1.7399,"l":1.7399,"n":1,"o":1.7399,"t":"2026-09-22T21:00:00Z","v":2000,"vw":1.7399},{"c":1.7397,"h":1.7399,"l":1.7397,"n":3,"o":1.7399,"t":"2026-09-22T21:15:00Z","v":750,"vw":1.739847},{"c":1.73,"h":1.74,"l":1.73,"n":2,"o":1.74,"t":"2026-09-22T21:45:00Z","v":282,"vw":1.736454},{"c":1.7385,"h":1.7385,"l":1.7385,"n":1,"o":1.7385,"t":"2026-09-22T22:00:00Z","v":1000,"vw":1.7385},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-09-22T22:15:00Z","v":400,"vw":1.74},{"c":1.7315,"h":1.7315,"l":1.7315,"n":1,"o":1.7315,"t":"2026-09-22T22:30:00Z","v":300,"vw":1.7315},{"c":1.73,"h":1.7399,"l":1.73,"n":2,"o":1.7399,"t":"2026-09-22T22:45:00Z","v":3140,"vw":1.730441},{"c":1.7398,"h":1.7398,"l":1.7398,"n":1,"o":1.7398,"t":"2026-09-22T23:00:00Z","v":600,"vw":1.7398},{"c":1.74,"h":1.74,"l":1.74,"n":3,"o":1.74,"t":"2026-09-22T23:15:00Z","v":1652,"vw":1.74},{"c":1.74,"h":1.74,"l":1.74,"n":2,"o":1.74,"t":"2026-09-22T23:30:00Z","v":1400,"vw":1.74},{"c":1.73,"h":1.73,"l":1.73,"n":5,"o":1.73,"t":"2026-09-23T08:00:00Z","v":2123,"vw":1.73},{"c":1.75,"h":1.75,"l":1.74,"n":15,"o":1.75,"t":"2026-09-23T08:30:00Z","v":1629,"vw":1.743567},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-09-23T08:45:00Z","v":401,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-23T09:00:00Z","v":400,"vw":1.75},{"c":1.76,"h":1.77,"l":1.76,"n":7,"o":1.77,"t":"2026-09-23T09:15:00Z","v":819,"vw":1.76385},{"c":1.7403,"h":1.7403,"l":1.7403,"n":1,"o":1.7403,"t":"2026-09-23T10:30:00Z","v":702,"vw":1.7403},{"c":1.74,"h":1.77,"l":1.74,"n":4,"o":1.77,"t":"2026-09-23T11:00:00Z","v":1500,"vw":1.754968},{"c":1.7639,"h":1.7683,"l":1.75,"n":6,"o":1.75,"t":"2026-09-23T11:15:00Z","v":3106,"vw":1.759072},{"c":1.76,"h":1.76,"l":1.76,"n":1,"o":1.76,"t":"2026-09-23T11:30:00Z","v":500,"vw":1.76},{"c":1.7654,"h":1.7654,"l":1.7654,"n":1,"o":1.7654,"t":"2026-09-23T11:45:00Z","v":5547,"vw":1.7654},{"c":1.7581,"h":1.7593,"l":1.7581,"n":2,"o":1.7593,"t":"2026-09-23T12:15:00Z","v":10300,"vw":1.759265},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-09-23T12:30:00Z","v":1000,"vw":1.75},{"c":1.7416,"h":1.76,"l":1.7416,"n":3,"o":1.76,"t":"2026-09-23T12:45:00Z","v":3494,"vw":1.756232},{"c":1.725,"h":1.76,"l":1.725,"n":54,"o":1.76,"t":"2026-09-23T13:00:00Z","v":4881,"vw":1.733447},{"c":1.73,"h":1.73,"l":1.725,"n":10,"o":1.725,"t":"2026-09-23T13:15:00Z","v":8000,"vw":1.729621},{"c":1.68,"h":1.74,"l":1.67,"n":749,"o":1.73,"t":"2026-09-23T13:30:00Z","v":501087,"vw":1.694197},{"c":1.6901,"h":1.6977,"l":1.67,"n":395,"o":1.685,"t":"2026-09-23T13:45:00Z","v":174993,"vw":1.68528},{"c":1.705,"h":1.71,"l":1.685,"n":540,"o":1.695,"t":"2026-09-23T14:00:00Z","v":216992,"vw":1.695958},{"c":1.7003,"h":1.71,"l":1.69,"n":458,"o":1.705,"t":"2026-09-23T14:15:00Z","v":265739,"vw":1.70107},{"c":1.675,"h":1.705,"l":1.67,"n":837,"o":1.705,"t":"2026-09-23T14:30:00Z","v":536363,"vw":1.689817},{"c":1.6699,"h":1.68,"l":1.65,"n":637,"o":1.675,"t":"2026-09-23T14:45:00Z","v":434790,"vw":1.662986},{"c":1.675,"h":1.68,"l":1.66,"n":526,"o":1.67,"t":"2026-09-23T15:00:00Z","v":393803,"vw":1.66993},{"c":1.67,"h":1.68,"l":1.665,"n":331,"o":1.68,"t":"2026-09-23T15:15:00Z","v":148916,"vw":1.673637},{"c":1.6684,"h":1.67,"l":1.665,"n":322,"o":1.6699,"t":"2026-09-23T15:30:00Z","v":121008,"vw":1.667503},{"c":1.665,"h":1.67,"l":1.65,"n":633,"o":1.67,"t":"2026-09-23T15:45:00Z","v":358875,"vw":1.661345},{"c":1.67,"h":1.67,"l":1.66,"n":313,"o":1.67,"t":"2026-09-23T16:00:00Z","v":77705,"vw":1.665891},{"c":1.685,"h":1.69,"l":1.66,"n":493,"o":1.67,"t":"2026-09-23T16:15:00Z","v":271299,"vw":1.673856},{"c":1.685,"h":1.69,"l":1.68,"n":297,"o":1.685,"t":"2026-09-23T16:30:00Z","v":57501,"vw":1.685397},{"c":1.69,"h":1.69,"l":1.68,"n":263,"o":1.685,"t":"2026-09-23T16:45:00Z","v":25896,"vw":1.685808},{"c":1.675,"h":1.685,"l":1.67,"n":469,"o":1.685,"t":"2026-09-23T17:00:00Z","v":95829,"vw":1.67652},{"c":1.685,"h":1.69,"l":1.6724,"n":461,"o":1.675,"t":"2026-09-23T17:15:00Z","v":80690,"vw":1.68134},{"c":1.685,"h":1.69,"l":1.68,"n":411,"o":1.685,"t":"2026-09-23T17:30:00Z","v":109221,"vw":1.688488},{"c":1.6899,"h":1.69,"l":1.68,"n":284,"o":1.685,"t":"2026-09-23T17:45:00Z","v":24012,"vw":1.684989},{"c":1.68,"h":1.69,"l":1.675,"n":784,"o":1.6801,"t":"2026-09-23T18:00:00Z","v":295252,"vw":1.681345},{"c":1.675,"h":1.68,"l":1.6701,"n":358,"o":1.68,"t":"2026-09-23T18:15:00Z","v":83805,"vw":1.676968},{"c":1.675,"h":1.68,"l":1.67,"n":463,"o":1.675,"t":"2026-09-23T18:30:00Z","v":161483,"vw":1.675064},{"c":1.68,"h":1.68,"l":1.675,"n":364,"o":1.675,"t":"2026-09-23T18:45:00Z","v":97124,"vw":1.676694},{"c":1.685,"h":1.69,"l":1.67,"n":614,"o":1.675,"t":"2026-09-23T19:00:00Z","v":224100,"vw":1.680764},{"c":1.685,"h":1.69,"l":1.68,"n":446,"o":1.685,"t":"2026-09-23T19:15:00Z","v":99831,"vw":1.686422},{"c":1.675,"h":1.69,"l":1.67,"n":657,"o":1.685,"t":"2026-09-23T19:30:00Z","v":144736,"vw":1.682668},{"c":1.675,"h":1.68,"l":1.67,"n":1502,"o":1.675,"t":"2026-09-23T19:45:00Z","v":461816,"vw":1.674493},{"c":1.67,"h":1.67,"l":1.67,"n":13,"o":1.67,"t":"2026-09-23T20:00:00Z","v":390000,"vw":1.67},{"c":1.6995,"h":1.7,"l":1.6995,"n":11,"o":1.7,"t":"2026-09-23T21:30:00Z","v":3986,"vw":1.69975},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-23T21:45:00Z","v":133,"vw":1.7},{"c":1.674,"h":1.692,"l":1.674,"n":28,"o":1.6915,"t":"2026-09-23T22:15:00Z","v":56922,"vw":1.68468},{"c":1.6718,"h":1.6718,"l":1.671,"n":2,"o":1.671,"t":"2026-09-23T22:30:00Z","v":1100,"vw":1.671073},{"c":1.68,"h":1.68,"l":1.68,"n":4,"o":1.68,"t":"2026-09-23T23:30:00Z","v":1192,"vw":1.68},{"c":1.69,"h":1.69,"l":1.68,"n":5,"o":1.68,"t":"2026-09-24T08:00:00Z","v":1659,"vw":1.687538},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-24T09:00:00Z","v":100,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":2,"o":1.67,"t":"2026-09-24T11:00:00Z","v":25000,"vw":1.67},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-24T12:00:00Z","v":165,"vw":1.67},{"c":1.68,"h":1.68,"l":1.67,"n":2,"o":1.67,"t":"2026-09-24T12:30:00Z","v":313,"vw":1.67639},{"c":1.67,"h":1.71,"l":1.67,"n":34,"o":1.71,"t":"2026-09-24T13:15:00Z","v":9652,"vw":1.697808},{"c":1.6299,"h":1.67,"l":1.625,"n":438,"o":1.67,"t":"2026-09-24T13:30:00Z","v":292519,"vw":1.644494},{"c":1.61,"h":1.63,"l":1.61,"n":355,"o":1.625,"t":"2026-09-24T13:45:00Z","v":166504,"vw":1.624458},{"c":1.62,"h":1.62,"l":1.6,"n":385,"o":1.61,"t":"2026-09-24T14:00:00Z","v":162275,"vw":1.612444},{"c":1.6199,"h":1.62,"l":1.6,"n":494,"o":1.62,"t":"2026-09-24T14:15:00Z","v":280453,"vw":1.610499},{"c":1.61,"h":1.62,"l":1.61,"n":357,"o":1.615,"t":"2026-09-24T14:30:00Z","v":142098,"vw":1.615682},{"c":1.61,"h":1.62,"l":1.61,"n":482,"o":1.615,"t":"2026-09-24T14:45:00Z","v":197291,"vw":1.613},{"c":1.61,"h":1.62,"l":1.6024,"n":314,"o":1.61,"t":"2026-09-24T15:00:00Z","v":137609,"vw":1.611154},{"c":1.605,"h":1.62,"l":1.6,"n":440,"o":1.61,"t":"2026-09-24T15:15:00Z","v":260170,"vw":1.612506},{"c":1.6393,"h":1.64,"l":1.6,"n":713,"o":1.6,"t":"2026-09-24T15:30:00Z","v":476680,"vw":1.619438},{"c":1.645,"h":1.645,"l":1.63,"n":798,"o":1.635,"t":"2026-09-24T15:45:00Z","v":459368,"vw":1.640225},{"c":1.6403,"h":1.6499,"l":1.64,"n":235,"o":1.6499,"t":"2026-09-24T16:00:00Z","v":54776,"vw":1.643809},{"c":1.6415,"h":1.665,"l":1.64,"n":615,"o":1.64,"t":"2026-09-24T16:15:00Z","v":439545,"vw":1.65286},{"c":1.635,"h":1.65,"l":1.63,"n":370,"o":1.645,"t":"2026-09-24T16:30:00Z","v":162911,"vw":1.639978},{"c":1.6399,"h":1.64,"l":1.63,"n":329,"o":1.635,"t":"2026-09-24T16:45:00Z","v":40293,"vw":1.632358},{"c":1.64,"h":1.65,"l":1.63,"n":337,"o":1.635,"t":"2026-09-24T17:00:00Z","v":69041,"vw":1.641282},{"c":1.64,"h":1.645,"l":1.63,"n":331,"o":1.645,"t":"2026-09-24T17:15:00Z","v":142197,"vw":1.640265},{"c":1.635,"h":1.645,"l":1.63,"n":240,"o":1.6406,"t":"2026-09-24T17:30:00Z","v":94089,"vw":1.638249},{"c":1.65,"h":1.65,"l":1.63,"n":297,"o":1.63,"t":"2026-09-24T17:45:00Z","v":68787,"vw":1.640127},{"c":1.65,"h":1.65,"l":1.63,"n":372,"o":1.65,"t":"2026-09-24T18:00:00Z","v":151878,"vw":1.64043},{"c":1.66,"h":1.66,"l":1.645,"n":415,"o":1.645,"t":"2026-09-24T18:15:00Z","v":225157,"vw":1.651649},{"c":1.66,"h":1.67,"l":1.65,"n":420,"o":1.66,"t":"2026-09-24T18:30:00Z","v":259002,"vw":1.658969},{"c":1.6899,"h":1.6899,"l":1.66,"n":614,"o":1.665,"t":"2026-09-24T18:45:00Z","v":346634,"vw":1.674994},{"c":1.71,"h":1.7177,"l":1.68,"n":1667,"o":1.685,"t":"2026-09-24T19:00:00Z","v":1197536,"vw":1.699674},{"c":1.685,"h":1.72,"l":1.68,"n":811,"o":1.7101,"t":"2026-09-24T19:15:00Z","v":519017,"vw":1.695834},{"c":1.68,"h":1.69,"l":1.68,"n":515,"o":1.6897,"t":"2026-09-24T19:30:00Z","v":191794,"vw":1.685666},{"c":1.66,"h":1.69,"l":1.66,"n":1875,"o":1.6846,"t":"2026-09-24T19:45:00Z","v":945264,"vw":1.672022},{"c":1.67,"h":1.67,"l":1.67,"n":11,"o":1.67,"t":"2026-09-24T20:00:00Z","v":193460,"vw":1.67},{"c":1.637,"h":1.637,"l":1.637,"n":1,"o":1.637,"t":"2026-09-24T20:15:00Z","v":100,"vw":1.637},{"c":1.7,"h":1.7,"l":1.68,"n":11,"o":1.68,"t":"2026-09-24T20:30:00Z","v":5008,"vw":1.689145},{"c":1.6938,"h":1.7,"l":1.68,"n":7,"o":1.68,"t":"2026-09-24T20:45:00Z","v":1100,"vw":1.690653},{"c":1.6991,"h":1.6991,"l":1.68,"n":4,"o":1.6969,"t":"2026-09-24T21:15:00Z","v":5000,"vw":1.686612},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T21:30:00Z","v":300,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-24T21:45:00Z","v":100,"vw":1.69},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-24T22:00:00Z","v":143,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T22:15:00Z","v":600,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-24T23:15:00Z","v":100,"vw":1.7},{"c":1.71,"h":1.72,"l":1.69,"n":32,"o":1.7,"t":"2026-09-24T23:30:00Z","v":35501,"vw":1.716892},{"c":1.73,"h":1.73,"l":1.7,"n":9,"o":1.7,"t":"2026-09-24T23:45:00Z","v":1430,"vw":1.717184},{"c":1.7,"h":1.7,"l":1.7,"n":9,"o":1.7,"t":"2026-09-25T08:00:00Z","v":1514,"vw":1.7},{"c":1.7,"h":1.7,"l":1.7,"n":7,"o":1.7,"t":"2026-09-25T08:15:00Z","v":1057,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":2,"o":1.69,"t":"2026-09-25T08:45:00Z","v":1428,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-09-25T09:15:00Z","v":1000,"vw":1.7},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-25T10:45:00Z","v":119,"vw":1.69},{"c":1.69,"h":1.7,"l":1.69,"n":4,"o":1.6969,"t":"2026-09-25T11:00:00Z","v":450,"vw":1.69595},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-09-25T11:15:00Z","v":175,"vw":1.69},{"c":1.72,"h":1.72,"l":1.69,"n":2,"o":1.69,"t":"2026-09-25T11:30:00Z","v":800,"vw":1.69375},{"c":1.7154,"h":1.7154,"l":1.7118,"n":5,"o":1.7123,"t":"2026-09-25T11:45:00Z","v":5487,"vw":1.715165},{"c":1.696,"h":1.696,"l":1.69,"n":4,"o":1.69,"t":"2026-09-25T12:00:00Z","v":4000,"vw":1.693},{"c":1.71,"h":1.71,"l":1.71,"n":2,"o":1.71,"t":"2026-09-25T12:45:00Z","v":500,"vw":1.71},{"c":1.705,"h":1.705,"l":1.705,"n":3,"o":1.705,"t":"2026-09-25T13:00:00Z","v":2100,"vw":1.705},{"c":1.7,"h":1.71,"l":1.7,"n":11,"o":1.71,"t":"2026-09-25T13:15:00Z","v":2543,"vw":1.703905},{"c":1.655,"h":1.695,"l":1.65,"n":528,"o":1.69,"t":"2026-09-25T13:30:00Z","v":202743,"vw":1.66959},{"c":1.66,"h":1.67,"l":1.64,"n":441,"o":1.6599,"t":"2026-09-25T13:45:00Z","v":177985,"vw":1.653276},{"c":1.645,"h":1.665,"l":1.64,"n":335,"o":1.66,"t":"2026-09-25T14:00:00Z","v":110706,"vw":1.655722},{"c":1.645,"h":1.65,"l":1.63,"n":543,"o":1.6426,"t":"2026-09-25T14:15:00Z","v":238172,"vw":1.640451},{"c":1.645,"h":1.645,"l":1.63,"n":490,"o":1.6401,"t":"2026-09-25T14:30:00Z","v":217283,"vw":1.639877},{"c":1.645,"h":1.65,"l":1.64,"n":266,"o":1.645,"t":"2026-09-25T14:45:00Z","v":101848,"vw":1.647161},{"c":1.64,"h":1.6594,"l":1.64,"n":339,"o":1.6496,"t":"2026-09-25T15:00:00Z","v":151684,"vw":1.649448},{"c":1.64,"h":1.6462,"l":1.64,"n":464,"o":1.6461,"t":"2026-09-25T15:15:00Z","v":20201,"vw":1.642054},{"c":1.6399,"h":1.6499,"l":1.63,"n":304,"o":1.6401,"t":"2026-09-25T15:30:00Z","v":91974,"vw":1.639825},{"c":1.64,"h":1.64,"l":1.63,"n":327,"o":1.635,"t":"2026-09-25T15:45:00Z","v":93861,"vw":1.635475},{"c":1.6401,"h":1.6493,"l":1.63,"n":478,"o":1.635,"t":"2026-09-25T16:00:00Z","v":227232,"vw":1.640447},{"c":1.64,"h":1.6493,"l":1.64,"n":314,"o":1.6476,"t":"2026-09-25T16:15:00Z","v":51540,"vw":1.643054},{"c":1.6401,"h":1.65,"l":1.64,"n":470,"o":1.645,"t":"2026-09-25T16:30:00Z","v":83566,"vw":1.646979},{"c":1.64,"h":1.65,"l":1.64,"n":509,"o":1.645,"t":"2026-09-25T16:45:00Z","v":22407,"vw":1.643665},{"c":1.64,"h":1.65,"l":1.64,"n":414,"o":1.64,"t":"2026-09-25T17:00:00Z","v":35631,"vw":1.645783},{"c":1.63,"h":1.65,"l":1.63,"n":530,"o":1.64,"t":"2026-09-25T17:15:00Z","v":136611,"vw":1.639593},{"c":1.6393,"h":1.64,"l":1.63,"n":441,"o":1.63,"t":"2026-09-25T17:30:00Z","v":59564,"vw":1.637785},{"c":1.635,"h":1.64,"l":1.63,"n":393,"o":1.635,"t":"2026-09-25T17:45:00Z","v":31640,"vw":1.63566},{"c":1.635,"h":1.64,"l":1.63,"n":367,"o":1.64,"t":"2026-09-25T18:00:00Z","v":23659,"vw":1.637102},{"c":1.65,"h":1.65,"l":1.63,"n":511,"o":1.63,"t":"2026-09-25T18:15:00Z","v":58247,"vw":1.640987},{"c":1.645,"h":1.65,"l":1.64,"n":237,"o":1.645,"t":"2026-09-25T18:30:00Z","v":46004,"vw":1.646668},{"c":1.655,"h":1.66,"l":1.64,"n":599,"o":1.65,"t":"2026-09-25T18:45:00Z","v":233093,"vw":1.651596},{"c":1.66,"h":1.665,"l":1.65,"n":738,"o":1.66,"t":"2026-09-25T19:00:00Z","v":324239,"vw":1.656694},{"c":1.655,"h":1.66,"l":1.65,"n":439,"o":1.655,"t":"2026-09-25T19:15:00Z","v":106780,"vw":1.657177},{"c":1.655,"h":1.66,"l":1.65,"n":390,"o":1.655,"t":"2026-09-25T19:30:00Z","v":46331,"vw":1.656037},{"c":1.655,"h":1.6699,"l":1.65,"n":1610,"o":1.65,"t":"2026-09-25T19:45:00Z","v":455310,"vw":1.658659},{"c":1.66,"h":1.66,"l":1.65,"n":7,"o":1.65,"t":"2026-09-25T20:00:00Z","v":231722,"vw":1.650243},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-09-25T20:45:00Z","v":101,"vw":1.68},{"c":1.64,"h":1.64,"l":1.64,"n":1,"o":1.64,"t":"2026-09-25T21:45:00Z","v":2400,"vw":1.64},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-25T22:00:00Z","v":1000,"vw":1.66},{"c":1.6406,"h":1.6406,"l":1.6406,"n":1,"o":1.6406,"t":"2026-09-25T22:30:00Z","v":700,"vw":1.6406},{"c":1.66,"h":1.66,"l":1.6594,"n":2,"o":1.6594,"t":"2026-09-25T22:45:00Z","v":270,"vw":1.6597},{"c":1.6569,"h":1.6569,"l":1.6569,"n":1,"o":1.6569,"t":"2026-09-25T23:45:00Z","v":600,"vw":1.6569},{"c":1.66,"h":1.66,"l":1.64,"n":5,"o":1.64,"t":"2026-09-28T08:00:00Z","v":5326,"vw":1.641125},{"c":1.63,"h":1.64,"l":1.63,"n":4,"o":1.64,"t":"2026-09-28T08:15:00Z","v":4237,"vw":1.637097},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-28T09:15:00Z","v":456,"vw":1.65},{"c":1.66,"h":1.66,"l":1.66,"n":20,"o":1.66,"t":"2026-09-28T10:45:00Z","v":2290,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":1,"o":1.65,"t":"2026-09-28T11:30:00Z","v":219,"vw":1.65},{"c":1.67,"h":1.67,"l":1.65,"n":3,"o":1.65,"t":"2026-09-28T13:00:00Z","v":1018,"vw":1.651965},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-09-28T13:15:00Z","v":100,"vw":1.67},{"c":1.633,"h":1.65,"l":1.62,"n":587,"o":1.65,"t":"2026-09-28T13:30:00Z","v":394783,"vw":1.631814},{"c":1.62,"h":1.6325,"l":1.61,"n":459,"o":1.63,"t":"2026-09-28T13:45:00Z","v":300000,"vw":1.617635},{"c":1.62,"h":1.63,"l":1.61,"n":325,"o":1.625,"t":"2026-09-28T14:00:00Z","v":233007,"vw":1.621587},{"c":1.625,"h":1.63,"l":1.62,"n":288,"o":1.62,"t":"2026-09-28T14:15:00Z","v":37905,"vw":1.621627},{"c":1.625,"h":1.6299,"l":1.61,"n":296,"o":1.62,"t":"2026-09-28T14:30:00Z","v":48055,"vw":1.620552},{"c":1.625,"h":1.63,"l":1.62,"n":286,"o":1.625,"t":"2026-09-28T14:45:00Z","v":28132,"vw":1.623281},{"c":1.61,"h":1.625,"l":1.61,"n":310,"o":1.62,"t":"2026-09-28T15:00:00Z","v":115748,"vw":1.61625},{"c":1.61,"h":1.62,"l":1.61,"n":332,"o":1.61,"t":"2026-09-28T15:15:00Z","v":163843,"vw":1.614408},{"c":1.6,"h":1.62,"l":1.6,"n":435,"o":1.61,"t":"2026-09-28T15:30:00Z","v":147747,"vw":1.609413},{"c":1.6101,"h":1.62,"l":1.6,"n":401,"o":1.6093,"t":"2026-09-28T15:45:00Z","v":271897,"vw":1.611674},{"c":1.6201,"h":1.6299,"l":1.61,"n":379,"o":1.615,"t":"2026-09-28T16:00:00Z","v":317611,"vw":1.620051},{"c":1.645,"h":1.645,"l":1.615,"n":441,"o":1.62,"t":"2026-09-28T16:15:00Z","v":221744,"vw":1.629405},{"c":1.65,"h":1.66,"l":1.64,"n":383,"o":1.645,"t":"2026-09-28T16:30:00Z","v":102451,"vw":1.649887},{"c":1.64,"h":1.65,"l":1.64,"n":216,"o":1.645,"t":"2026-09-28T16:45:00Z","v":21498,"vw":1.644403},{"c":1.655,"h":1.665,"l":1.64,"n":415,"o":1.645,"t":"2026-09-28T17:00:00Z","v":161068,"vw":1.652474},{"c":1.63,"h":1.66,"l":1.63,"n":422,"o":1.655,"t":"2026-09-28T17:15:00Z","v":138424,"vw":1.640979},{"c":1.625,"h":1.635,"l":1.62,"n":344,"o":1.63,"t":"2026-09-28T17:30:00Z","v":182230,"vw":1.625395},{"c":1.62,"h":1.63,"l":1.62,"n":342,"o":1.625,"t":"2026-09-28T17:45:00Z","v":138814,"vw":1.622356},{"c":1.635,"h":1.635,"l":1.62,"n":495,"o":1.625,"t":"2026-09-28T18:00:00Z","v":111047,"vw":1.625754},{"c":1.625,"h":1.6371,"l":1.625,"n":455,"o":1.6323,"t":"2026-09-28T18:15:00Z","v":166236,"vw":1.629881},{"c":1.62,"h":1.635,"l":1.62,"n":503,"o":1.625,"t":"2026-09-28T18:30:00Z","v":267912,"vw":1.629325},{"c":1.635,"h":1.636,"l":1.625,"n":440,"o":1.6285,"t":"2026-09-28T18:45:00Z","v":103465,"vw":1.631973},{"c":1.635,"h":1.64,"l":1.63,"n":522,"o":1.635,"t":"2026-09-28T19:00:00Z","v":164996,"vw":1.635015},{"c":1.63,"h":1.6499,"l":1.63,"n":552,"o":1.63,"t":"2026-09-28T19:15:00Z","v":187762,"vw":1.642866},{"c":1.62,"h":1.6399,"l":1.62,"n":704,"o":1.635,"t":"2026-09-28T19:30:00Z","v":223996,"vw":1.629929},{"c":1.625,"h":1.63,"l":1.62,"n":2041,"o":1.625,"t":"2026-09-28T19:45:00Z","v":431965,"vw":1.623556},{"c":1.63,"h":1.63,"l":1.63,"n":9,"o":1.63,"t":"2026-09-28T20:00:00Z","v":266123,"vw":1.63},{"c":1.6398,"h":1.6398,"l":1.6398,"n":1,"o":1.6398,"t":"2026-09-28T20:30:00Z","v":2000,"vw":1.6398},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-28T20:45:00Z","v":700,"vw":1.62},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-28T21:00:00Z","v":150,"vw":1.63},{"c":1.66,"h":1.66,"l":1.64,"n":3,"o":1.64,"t":"2026-09-28T21:15:00Z","v":1351,"vw":1.654074},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-28T21:30:00Z","v":550,"vw":1.66},{"c":1.61,"h":1.6142,"l":1.61,"n":2,"o":1.6142,"t":"2026-09-28T22:30:00Z","v":250,"vw":1.61252},{"c":1.6683,"h":1.6683,"l":1.6683,"n":4,"o":1.6683,"t":"2026-09-28T23:15:00Z","v":243,"vw":1.6683},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-09-29T10:45:00Z","v":355,"vw":1.66},{"c":1.65,"h":1.65,"l":1.65,"n":6,"o":1.65,"t":"2026-09-29T11:00:00Z","v":813,"vw":1.65},{"c":1.64,"h":1.64,"l":1.64,"n":10,"o":1.64,"t":"2026-09-29T12:00:00Z","v":2705,"vw":1.64},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-29T12:15:00Z","v":2999,"vw":1.63},{"c":1.61,"h":1.63,"l":1.61,"n":8,"o":1.63,"t":"2026-09-29T13:15:00Z","v":1574,"vw":1.612266},{"c":1.63,"h":1.645,"l":1.6,"n":407,"o":1.6,"t":"2026-09-29T13:30:00Z","v":291715,"vw":1.613052},{"c":1.63,"h":1.6385,"l":1.62,"n":250,"o":1.635,"t":"2026-09-29T13:45:00Z","v":60409,"vw":1.630236},{"c":1.625,"h":1.635,"l":1.62,"n":215,"o":1.635,"t":"2026-09-29T14:00:00Z","v":66230,"vw":1.625477},{"c":1.625,"h":1.635,"l":1.62,"n":314,"o":1.6293,"t":"2026-09-29T14:15:00Z","v":145381,"vw":1.62603},{"c":1.61,"h":1.6294,"l":1.61,"n":327,"o":1.625,"t":"2026-09-29T14:30:00Z","v":119364,"vw":1.618663},{"c":1.61,"h":1.62,"l":1.61,"n":245,"o":1.62,"t":"2026-09-29T14:45:00Z","v":95576,"vw":1.617812},{"c":1.615,"h":1.62,"l":1.61,"n":290,"o":1.615,"t":"2026-09-29T15:00:00Z","v":104850,"vw":1.613986},{"c":1.605,"h":1.62,"l":1.6,"n":466,"o":1.61,"t":"2026-09-29T15:15:00Z","v":256160,"vw":1.609235},{"c":1.605,"h":1.61,"l":1.6,"n":348,"o":1.605,"t":"2026-09-29T15:30:00Z","v":91560,"vw":1.608315},{"c":1.605,"h":1.61,"l":1.6,"n":301,"o":1.6,"t":"2026-09-29T15:45:00Z","v":129822,"vw":1.606323},{"c":1.6,"h":1.61,"l":1.6,"n":323,"o":1.605,"t":"2026-09-29T16:00:00Z","v":148848,"vw":1.602644},{"c":1.605,"h":1.61,"l":1.6,"n":295,"o":1.605,"t":"2026-09-29T16:15:00Z","v":88843,"vw":1.60495},{"c":1.6,"h":1.61,"l":1.6,"n":312,"o":1.605,"t":"2026-09-29T16:30:00Z","v":60637,"vw":1.605892},{"c":1.615,"h":1.619,"l":1.6,"n":319,"o":1.605,"t":"2026-09-29T16:45:00Z","v":155825,"vw":1.610056},{"c":1.61,"h":1.6199,"l":1.61,"n":175,"o":1.615,"t":"2026-09-29T17:00:00Z","v":60038,"vw":1.613767},{"c":1.61,"h":1.62,"l":1.61,"n":182,"o":1.615,"t":"2026-09-29T17:15:00Z","v":42730,"vw":1.612957},{"c":1.615,"h":1.62,"l":1.61,"n":218,"o":1.615,"t":"2026-09-29T17:30:00Z","v":75797,"vw":1.611138},{"c":1.605,"h":1.62,"l":1.605,"n":269,"o":1.61,"t":"2026-09-29T17:45:00Z","v":128827,"vw":1.612518},{"c":1.62,"h":1.63,"l":1.61,"n":561,"o":1.61,"t":"2026-09-29T18:00:00Z","v":305399,"vw":1.620308},{"c":1.635,"h":1.64,"l":1.62,"n":360,"o":1.625,"t":"2026-09-29T18:15:00Z","v":121959,"vw":1.628788},{"c":1.625,"h":1.636,"l":1.62,"n":343,"o":1.635,"t":"2026-09-29T18:30:00Z","v":73335,"vw":1.627801},{"c":1.6263,"h":1.63,"l":1.62,"n":242,"o":1.626,"t":"2026-09-29T18:45:00Z","v":64222,"vw":1.625905},{"c":1.625,"h":1.63,"l":1.62,"n":664,"o":1.625,"t":"2026-09-29T19:00:00Z","v":73337,"vw":1.62515},{"c":1.625,"h":1.63,"l":1.6201,"n":477,"o":1.63,"t":"2026-09-29T19:15:00Z","v":178649,"vw":1.628734},{"c":1.62,"h":1.63,"l":1.615,"n":692,"o":1.625,"t":"2026-09-29T19:30:00Z","v":203262,"vw":1.621758},{"c":1.615,"h":1.63,"l":1.61,"n":1393,"o":1.625,"t":"2026-09-29T19:45:00Z","v":585700,"vw":1.620715},{"c":1.62,"h":1.62,"l":1.62,"n":10,"o":1.62,"t":"2026-09-29T20:00:00Z","v":511530,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-09-29T20:15:00Z","v":41413,"vw":1.62},{"c":1.6203,"h":1.6203,"l":1.6203,"n":1,"o":1.6203,"t":"2026-09-29T22:00:00Z","v":10000,"vw":1.6203},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-09-29T22:30:00Z","v":2500,"vw":1.62},{"c":1.6376,"h":1.6376,"l":1.6376,"n":1,"o":1.6376,"t":"2026-09-29T22:45:00Z","v":100,"vw":1.6376},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-29T23:30:00Z","v":100,"vw":1.62},{"c":1.63,"h":1.64,"l":1.62,"n":6,"o":1.62,"t":"2026-09-30T08:00:00Z","v":3726,"vw":1.622984},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T08:45:00Z","v":152,"vw":1.62},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-30T10:00:00Z","v":310,"vw":1.63},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-09-30T10:45:00Z","v":441,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":5,"o":1.62,"t":"2026-09-30T11:00:00Z","v":2418,"vw":1.62},{"c":1.6112,"h":1.6112,"l":1.6112,"n":1,"o":1.6112,"t":"2026-09-30T11:15:00Z","v":500,"vw":1.6112},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T12:00:00Z","v":124,"vw":1.62},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-09-30T12:30:00Z","v":300,"vw":1.62},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-09-30T12:45:00Z","v":300,"vw":1.61},{"c":1.64,"h":1.64,"l":1.64,"n":3,"o":1.64,"t":"2026-09-30T13:00:00Z","v":500,"vw":1.64},{"c":1.61,"h":1.63,"l":1.61,"n":15,"o":1.62,"t":"2026-09-30T13:15:00Z","v":2749,"vw":1.615745},{"c":1.615,"h":1.63,"l":1.605,"n":508,"o":1.61,"t":"2026-09-30T13:30:00Z","v":413339,"vw":1.615855},{"c":1.61,"h":1.625,"l":1.61,"n":215,"o":1.615,"t":"2026-09-30T13:45:00Z","v":70191,"vw":1.619684},{"c":1.635,"h":1.635,"l":1.61,"n":442,"o":1.61,"t":"2026-09-30T14:00:00Z","v":182806,"vw":1.62435},{"c":1.625,"h":1.635,"l":1.62,"n":365,"o":1.635,"t":"2026-09-30T14:15:00Z","v":209224,"vw":1.629837},{"c":1.625,"h":1.63,"l":1.62,"n":208,"o":1.62,"t":"2026-09-30T14:30:00Z","v":74543,"vw":1.626795},{"c":1.63,"h":1.635,"l":1.62,"n":517,"o":1.62,"t":"2026-09-30T14:45:00Z","v":169261,"vw":1.629606},{"c":1.63,"h":1.64,"l":1.63,"n":474,"o":1.635,"t":"2026-09-30T15:00:00Z","v":85809,"vw":1.633876},{"c":1.645,"h":1.65,"l":1.63,"n":789,"o":1.635,"t":"2026-09-30T15:15:00Z","v":249568,"vw":1.64055},{"c":1.635,"h":1.66,"l":1.63,"n":637,"o":1.645,"t":"2026-09-30T15:30:00Z","v":286551,"vw":1.649231},{"c":1.6301,"h":1.64,"l":1.63,"n":445,"o":1.63,"t":"2026-09-30T15:45:00Z","v":37548,"vw":1.633973},{"c":1.635,"h":1.64,"l":1.63,"n":562,"o":1.635,"t":"2026-09-30T16:00:00Z","v":43017,"vw":1.632609},{"c":1.63,"h":1.64,"l":1.63,"n":476,"o":1.63,"t":"2026-09-30T16:15:00Z","v":37417,"vw":1.632608},{"c":1.625,"h":1.64,"l":1.62,"n":589,"o":1.63,"t":"2026-09-30T16:30:00Z","v":103738,"vw":1.627117},{"c":1.63,"h":1.63,"l":1.62,"n":368,"o":1.62,"t":"2026-09-30T16:45:00Z","v":33745,"vw":1.622536},{"c":1.62,"h":1.63,"l":1.62,"n":285,"o":1.625,"t":"2026-09-30T17:00:00Z","v":30797,"vw":1.624401},{"c":1.615,"h":1.6299,"l":1.61,"n":365,"o":1.6255,"t":"2026-09-30T17:15:00Z","v":86439,"vw":1.620984},{"c":1.63,"h":1.63,"l":1.61,"n":391,"o":1.62,"t":"2026-09-30T17:30:00Z","v":200352,"vw":1.623724},{"c":1.625,"h":1.63,"l":1.62,"n":210,"o":1.63,"t":"2026-09-30T17:45:00Z","v":45369,"vw":1.625543},{"c":1.625,"h":1.63,"l":1.62,"n":417,"o":1.625,"t":"2026-09-30T18:00:00Z","v":39640,"vw":1.62353},{"c":1.625,"h":1.63,"l":1.62,"n":394,"o":1.63,"t":"2026-09-30T18:15:00Z","v":43595,"vw":1.625937},{"c":1.62,"h":1.635,"l":1.62,"n":421,"o":1.625,"t":"2026-09-30T18:30:00Z","v":89515,"vw":1.62951},{"c":1.63,"h":1.63,"l":1.62,"n":429,"o":1.62,"t":"2026-09-30T18:45:00Z","v":59032,"vw":1.623992},{"c":1.62,"h":1.63,"l":1.62,"n":794,"o":1.62,"t":"2026-09-30T19:00:00Z","v":114437,"vw":1.622811},{"c":1.615,"h":1.625,"l":1.61,"n":958,"o":1.6241,"t":"2026-09-30T19:15:00Z","v":245779,"vw":1.615025},{"c":1.6,"h":1.6194,"l":1.6,"n":1861,"o":1.61,"t":"2026-09-30T19:30:00Z","v":400202,"vw":1.609287},{"c":1.595,"h":1.61,"l":1.58,"n":2946,"o":1.605,"t":"2026-09-30T19:45:00Z","v":1722226,"vw":1.59493},{"c":1.6191,"h":1.6191,"l":1.6,"n":18,"o":1.6,"t":"2026-09-30T20:00:00Z","v":2914887,"vw":1.600017},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-30T20:15:00Z","v":80826,"vw":1.6},{"c":1.62,"h":1.62,"l":1.605,"n":6,"o":1.605,"t":"2026-09-30T20:30:00Z","v":10000,"vw":1.618565},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-09-30T21:00:00Z","v":400,"vw":1.6},{"c":1.6008,"h":1.6008,"l":1.6008,"n":1,"o":1.6008,"t":"2026-09-30T21:15:00Z","v":1500,"vw":1.6008},{"c":1.5946,"h":1.5946,"l":1.5946,"n":1,"o":1.5946,"t":"2026-09-30T21:45:00Z","v":100,"vw":1.5946},{"c":1.6169,"h":1.6169,"l":1.6169,"n":1,"o":1.6169,"t":"2026-09-30T23:45:00Z","v":238,"vw":1.6169},{"c":1.6003,"h":1.6003,"l":1.6003,"n":1,"o":1.6003,"t":"2026-10-01T09:45:00Z","v":1074,"vw":1.6003},{"c":1.6,"h":1.6003,"l":1.6,"n":3,"o":1.6003,"t":"2026-10-01T10:15:00Z","v":1461,"vw":1.60011},{"c":1.6003,"h":1.6003,"l":1.6003,"n":4,"o":1.6003,"t":"2026-10-01T11:00:00Z","v":543,"vw":1.6003},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T12:00:00Z","v":173,"vw":1.62},{"c":1.61,"h":1.63,"l":1.61,"n":6,"o":1.63,"t":"2026-10-01T12:45:00Z","v":1109,"vw":1.627273},{"c":1.62,"h":1.62,"l":1.62,"n":1,"o":1.62,"t":"2026-10-01T13:00:00Z","v":100,"vw":1.62},{"c":1.6,"h":1.6,"l":1.6,"n":4,"o":1.6,"t":"2026-10-01T13:15:00Z","v":369,"vw":1.6},{"c":1.595,"h":1.61,"l":1.575,"n":659,"o":1.6,"t":"2026-10-01T13:30:00Z","v":397717,"vw":1.593475},{"c":1.575,"h":1.5999,"l":1.57,"n":316,"o":1.5999,"t":"2026-10-01T13:45:00Z","v":124630,"vw":1.580134},{"c":1.58,"h":1.5901,"l":1.55,"n":527,"o":1.57,"t":"2026-10-01T14:00:00Z","v":337806,"vw":1.568509},{"c":1.57,"h":1.59,"l":1.57,"n":379,"o":1.585,"t":"2026-10-01T14:15:00Z","v":175103,"vw":1.577861},{"c":1.57,"h":1.58,"l":1.57,"n":279,"o":1.57,"t":"2026-10-01T14:30:00Z","v":83252,"vw":1.572192},{"c":1.575,"h":1.585,"l":1.57,"n":438,"o":1.57,"t":"2026-10-01T14:45:00Z","v":177856,"vw":1.57951},{"c":1.575,"h":1.58,"l":1.57,"n":178,"o":1.575,"t":"2026-10-01T15:00:00Z","v":121944,"vw":1.575869},{"c":1.57,"h":1.58,"l":1.57,"n":287,"o":1.57,"t":"2026-10-01T15:15:00Z","v":89899,"vw":1.575178},{"c":1.58,"h":1.58,"l":1.5606,"n":428,"o":1.575,"t":"2026-10-01T15:30:00Z","v":102593,"vw":1.571345},{"c":1.585,"h":1.59,"l":1.57,"n":442,"o":1.58,"t":"2026-10-01T15:45:00Z","v":284744,"vw":1.574103},{"c":1.585,"h":1.59,"l":1.58,"n":307,"o":1.585,"t":"2026-10-01T16:00:00Z","v":55250,"vw":1.582522},{"c":1.595,"h":1.5952,"l":1.58,"n":419,"o":1.585,"t":"2026-10-01T16:15:00Z","v":78215,"vw":1.589324},{"c":1.6,"h":1.6,"l":1.59,"n":544,"o":1.595,"t":"2026-10-01T16:30:00Z","v":36644,"vw":1.594028},{"c":1.58,"h":1.6,"l":1.58,"n":310,"o":1.6,"t":"2026-10-01T16:45:00Z","v":42984,"vw":1.588726},{"c":1.58,"h":1.595,"l":1.58,"n":271,"o":1.5878,"t":"2026-10-01T17:00:00Z","v":131148,"vw":1.588777},{"c":1.595,"h":1.595,"l":1.58,"n":286,"o":1.58,"t":"2026-10-01T17:15:00Z","v":127841,"vw":1.590502},{"c":1.61,"h":1.61,"l":1.6,"n":434,"o":1.6,"t":"2026-10-01T17:30:00Z","v":142951,"vw":1.602886},{"c":1.595,"h":1.61,"l":1.592,"n":522,"o":1.605,"t":"2026-10-01T17:45:00Z","v":140359,"vw":1.600861},{"c":1.5999,"h":1.6,"l":1.585,"n":493,"o":1.595,"t":"2026-10-01T18:00:00Z","v":205426,"vw":1.594396},{"c":1.6,"h":1.61,"l":1.59,"n":267,"o":1.596,"t":"2026-10-01T18:15:00Z","v":127776,"vw":1.600515},{"c":1.5999,"h":1.605,"l":1.59,"n":375,"o":1.6003,"t":"2026-10-01T18:30:00Z","v":160142,"vw":1.598471},{"c":1.595,"h":1.6,"l":1.59,"n":203,"o":1.5984,"t":"2026-10-01T18:45:00Z","v":29092,"vw":1.596152},{"c":1.59,"h":1.6,"l":1.59,"n":344,"o":1.5949,"t":"2026-10-01T19:00:00Z","v":33148,"vw":1.594794},{"c":1.58,"h":1.6,"l":1.58,"n":661,"o":1.59,"t":"2026-10-01T19:15:00Z","v":249062,"vw":1.583904},{"c":1.565,"h":1.5899,"l":1.56,"n":419,"o":1.585,"t":"2026-10-01T19:30:00Z","v":133134,"vw":1.57642},{"c":1.53,"h":1.57,"l":1.53,"n":1187,"o":1.56,"t":"2026-10-01T19:45:00Z","v":551394,"vw":1.548336},{"c":1.54,"h":1.54,"l":1.54,"n":16,"o":1.54,"t":"2026-10-01T20:00:00Z","v":387330,"vw":1.54},{"c":1.52,"h":1.57,"l":1.52,"n":3,"o":1.57,"t":"2026-10-01T20:15:00Z","v":6506,"vw":1.539751},{"c":1.57,"h":1.57,"l":1.54,"n":3,"o":1.54,"t":"2026-10-01T20:30:00Z","v":699,"vw":1.560801},{"c":1.55,"h":1.5562,"l":1.55,"n":14,"o":1.55,"t":"2026-10-01T20:45:00Z","v":2123,"vw":1.552655},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-01T21:00:00Z","v":178,"vw":1.54},{"c":1.53,"h":1.5415,"l":1.53,"n":7,"o":1.5415,"t":"2026-10-01T21:45:00Z","v":1442,"vw":1.540399},{"c":1.55,"h":1.55,"l":1.5402,"n":3,"o":1.5485,"t":"2026-10-01T22:00:00Z","v":11630,"vw":1.541672},{"c":1.5415,"h":1.545,"l":1.54,"n":22,"o":1.545,"t":"2026-10-01T22:30:00Z","v":10101,"vw":1.540662},{"c":1.548,"h":1.548,"l":1.548,"n":1,"o":1.548,"t":"2026-10-01T23:00:00Z","v":100,"vw":1.548},{"c":1.54,"h":1.54,"l":1.53,"n":19,"o":1.54,"t":"2026-10-01T23:45:00Z","v":4000,"vw":1.539262},{"c":1.5397,"h":1.5397,"l":1.5397,"n":1,"o":1.5397,"t":"2026-10-02T08:15:00Z","v":100,"vw":1.5397},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-02T08:45:00Z","v":1240,"vw":1.54},{"c":1.5348,"h":1.5348,"l":1.5348,"n":1,"o":1.5348,"t":"2026-10-02T09:00:00Z","v":223,"vw":1.5348},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-02T09:15:00Z","v":133,"vw":1.56},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-02T10:30:00Z","v":131,"vw":1.56},{"c":1.578,"h":1.578,"l":1.578,"n":1,"o":1.578,"t":"2026-10-02T11:45:00Z","v":250,"vw":1.578},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-02T12:00:00Z","v":129,"vw":1.555},{"c":1.5681,"h":1.5681,"l":1.5668,"n":2,"o":1.5668,"t":"2026-10-02T12:30:00Z","v":942,"vw":1.567504},{"c":1.5768,"h":1.5768,"l":1.5768,"n":2,"o":1.5768,"t":"2026-10-02T13:00:00Z","v":200,"vw":1.5768},{"c":1.5793,"h":1.5793,"l":1.5793,"n":1,"o":1.5793,"t":"2026-10-02T13:15:00Z","v":378,"vw":1.5793},{"c":1.545,"h":1.5786,"l":1.5442,"n":317,"o":1.57,"t":"2026-10-02T13:30:00Z","v":107188,"vw":1.563097},{"c":1.545,"h":1.55,"l":1.53,"n":237,"o":1.545,"t":"2026-10-02T13:45:00Z","v":173988,"vw":1.54053},{"c":1.565,"h":1.57,"l":1.54,"n":617,"o":1.5401,"t":"2026-10-02T14:00:00Z","v":105020,"vw":1.555586},{"c":1.55,"h":1.57,"l":1.54,"n":394,"o":1.57,"t":"2026-10-02T14:15:00Z","v":102150,"vw":1.552915},{"c":1.545,"h":1.55,"l":1.53,"n":611,"o":1.54,"t":"2026-10-02T14:30:00Z","v":230607,"vw":1.542051},{"c":1.545,"h":1.56,"l":1.54,"n":490,"o":1.545,"t":"2026-10-02T14:45:00Z","v":182803,"vw":1.550523},{"c":1.52,"h":1.55,"l":1.52,"n":785,"o":1.54,"t":"2026-10-02T15:00:00Z","v":245198,"vw":1.530756},{"c":1.515,"h":1.5299,"l":1.51,"n":643,"o":1.525,"t":"2026-10-02T15:15:00Z","v":285152,"vw":1.515561},{"c":1.5243,"h":1.53,"l":1.51,"n":500,"o":1.51,"t":"2026-10-02T15:30:00Z","v":215299,"vw":1.51741},{"c":1.525,"h":1.53,"l":1.515,"n":478,"o":1.525,"t":"2026-10-02T15:45:00Z","v":402150,"vw":1.522247},{"c":1.52,"h":1.53,"l":1.52,"n":392,"o":1.525,"t":"2026-10-02T16:00:00Z","v":36146,"vw":1.521571},{"c":1.52,"h":1.53,"l":1.52,"n":411,"o":1.52,"t":"2026-10-02T16:15:00Z","v":84405,"vw":1.520897},{"c":1.52,"h":1.53,"l":1.52,"n":251,"o":1.525,"t":"2026-10-02T16:30:00Z","v":101918,"vw":1.524784},{"c":1.52,"h":1.53,"l":1.52,"n":296,"o":1.52,"t":"2026-10-02T16:45:00Z","v":41987,"vw":1.521298},{"c":1.525,"h":1.53,"l":1.52,"n":282,"o":1.525,"t":"2026-10-02T17:00:00Z","v":60108,"vw":1.52124},{"c":1.515,"h":1.53,"l":1.51,"n":332,"o":1.52,"t":"2026-10-02T17:15:00Z","v":84101,"vw":1.520392},{"c":1.515,"h":1.52,"l":1.51,"n":335,"o":1.51,"t":"2026-10-02T17:30:00Z","v":54284,"vw":1.514233},{"c":1.52,"h":1.53,"l":1.51,"n":438,"o":1.515,"t":"2026-10-02T17:45:00Z","v":162220,"vw":1.520558},{"c":1.51,"h":1.53,"l":1.51,"n":428,"o":1.525,"t":"2026-10-02T18:00:00Z","v":291064,"vw":1.519297},{"c":1.51,"h":1.52,"l":1.51,"n":352,"o":1.515,"t":"2026-10-02T18:15:00Z","v":51207,"vw":1.512301},{"c":1.51,"h":1.515,"l":1.51,"n":319,"o":1.515,"t":"2026-10-02T18:30:00Z","v":51274,"vw":1.512171},{"c":1.51,"h":1.52,"l":1.51,"n":420,"o":1.515,"t":"2026-10-02T18:45:00Z","v":52438,"vw":1.511653},{"c":1.505,"h":1.5163,"l":1.5,"n":440,"o":1.51,"t":"2026-10-02T19:00:00Z","v":284813,"vw":1.508685},{"c":1.505,"h":1.5062,"l":1.5,"n":328,"o":1.505,"t":"2026-10-02T19:15:00Z","v":101608,"vw":1.502784},{"c":1.515,"h":1.52,"l":1.5,"n":485,"o":1.5094,"t":"2026-10-02T19:30:00Z","v":230716,"vw":1.509251},{"c":1.51,"h":1.52,"l":1.5,"n":1030,"o":1.51,"t":"2026-10-02T19:45:00Z","v":583495,"vw":1.508713},{"c":1.5,"h":1.51,"l":1.5,"n":20,"o":1.5,"t":"2026-10-02T20:00:00Z","v":288545,"vw":1.500009},{"c":1.512,"h":1.52,"l":1.5,"n":3,"o":1.52,"t":"2026-10-02T20:30:00Z","v":300,"vw":1.510667},{"c":1.5002,"h":1.5275,"l":1.5002,"n":2,"o":1.5275,"t":"2026-10-02T20:45:00Z","v":5200,"vw":1.50125},{"c":1.5101,"h":1.5131,"l":1.51,"n":11,"o":1.5131,"t":"2026-10-02T21:30:00Z","v":9600,"vw":1.510687},{"c":1.5002,"h":1.5002,"l":1.5002,"n":1,"o":1.5002,"t":"2026-10-02T21:45:00Z","v":2080,"vw":1.5002},{"c":1.5287,"h":1.5287,"l":1.5287,"n":1,"o":1.5287,"t":"2026-10-02T23:00:00Z","v":657,"vw":1.5287},{"c":1.5131,"h":1.5135,"l":1.505,"n":22,"o":1.51,"t":"2026-10-02T23:45:00Z","v":24018,"vw":1.511496},{"c":1.49,"h":1.5,"l":1.49,"n":16,"o":1.5,"t":"2026-10-05T08:00:00Z","v":6866,"vw":1.492015},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-05T10:15:00Z","v":777,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":3,"o":1.48,"t":"2026-10-05T10:30:00Z","v":300,"vw":1.48},{"c":1.495,"h":1.495,"l":1.495,"n":2,"o":1.495,"t":"2026-10-05T10:45:00Z","v":150,"vw":1.495},{"c":1.49,"h":1.5,"l":1.49,"n":26,"o":1.5,"t":"2026-10-05T11:00:00Z","v":20154,"vw":1.498435},{"c":1.4908,"h":1.4908,"l":1.49,"n":2,"o":1.49,"t":"2026-10-05T11:15:00Z","v":1120,"vw":1.490086},{"c":1.4985,"h":1.4985,"l":1.4985,"n":1,"o":1.4985,"t":"2026-10-05T11:30:00Z","v":2500,"vw":1.4985},{"c":1.5,"h":1.5,"l":1.4997,"n":4,"o":1.4997,"t":"2026-10-05T12:00:00Z","v":3440,"vw":1.499959},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T12:30:00Z","v":100,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T13:00:00Z","v":1000,"vw":1.5},{"c":1.5,"h":1.5,"l":1.48,"n":48,"o":1.48,"t":"2026-10-05T13:15:00Z","v":24321,"vw":1.486435},{"c":1.49,"h":1.52,"l":1.48,"n":641,"o":1.495,"t":"2026-10-05T13:30:00Z","v":437011,"vw":1.499698},{"c":1.4982,"h":1.5,"l":1.48,"n":344,"o":1.49,"t":"2026-10-05T13:45:00Z","v":90345,"vw":1.488407},{"c":1.49,"h":1.5,"l":1.49,"n":484,"o":1.49,"t":"2026-10-05T14:00:00Z","v":111810,"vw":1.49466},{"c":1.4599,"h":1.495,"l":1.45,"n":682,"o":1.4901,"t":"2026-10-05T14:15:00Z","v":374584,"vw":1.468568},{"c":1.46,"h":1.47,"l":1.45,"n":561,"o":1.4599,"t":"2026-10-05T14:30:00Z","v":173634,"vw":1.459742},{"c":1.465,"h":1.47,"l":1.46,"n":587,"o":1.465,"t":"2026-10-05T14:45:00Z","v":164011,"vw":1.464958},{"c":1.47,"h":1.48,"l":1.46,"n":563,"o":1.46,"t":"2026-10-05T15:00:00Z","v":96952,"vw":1.467828},{"c":1.4899,"h":1.4899,"l":1.4601,"n":511,"o":1.47,"t":"2026-10-05T15:15:00Z","v":169328,"vw":1.471791},{"c":1.48,"h":1.49,"l":1.48,"n":206,"o":1.4899,"t":"2026-10-05T15:30:00Z","v":32925,"vw":1.486459},{"c":1.485,"h":1.495,"l":1.48,"n":310,"o":1.48,"t":"2026-10-05T15:45:00Z","v":129982,"vw":1.490062},{"c":1.48,"h":1.49,"l":1.48,"n":326,"o":1.48,"t":"2026-10-05T16:00:00Z","v":27004,"vw":1.482429},{"c":1.5043,"h":1.51,"l":1.48,"n":405,"o":1.48,"t":"2026-10-05T16:15:00Z","v":236474,"vw":1.492839},{"c":1.5061,"h":1.51,"l":1.5,"n":500,"o":1.505,"t":"2026-10-05T16:30:00Z","v":68385,"vw":1.50522},{"c":1.5,"h":1.51,"l":1.5,"n":445,"o":1.5,"t":"2026-10-05T16:45:00Z","v":67442,"vw":1.504243},{"c":1.48,"h":1.505,"l":1.48,"n":580,"o":1.5,"t":"2026-10-05T17:00:00Z","v":149795,"vw":1.490582},{"c":1.475,"h":1.4894,"l":1.47,"n":445,"o":1.48,"t":"2026-10-05T17:15:00Z","v":114983,"vw":1.478709},{"c":1.475,"h":1.48,"l":1.47,"n":664,"o":1.475,"t":"2026-10-05T17:30:00Z","v":70390,"vw":1.473503},{"c":1.4665,"h":1.475,"l":1.46,"n":825,"o":1.47,"t":"2026-10-05T17:45:00Z","v":86041,"vw":1.468649},{"c":1.46,"h":1.47,"l":1.46,"n":560,"o":1.465,"t":"2026-10-05T18:00:00Z","v":57514,"vw":1.46285},{"c":1.47,"h":1.48,"l":1.46,"n":525,"o":1.4624,"t":"2026-10-05T18:15:00Z","v":296017,"vw":1.46817},{"c":1.47,"h":1.48,"l":1.47,"n":405,"o":1.475,"t":"2026-10-05T18:30:00Z","v":143885,"vw":1.474518},{"c":1.48,"h":1.48,"l":1.47,"n":570,"o":1.47,"t":"2026-10-05T18:45:00Z","v":94000,"vw":1.474708},{"c":1.485,"h":1.485,"l":1.47,"n":534,"o":1.47,"t":"2026-10-05T19:00:00Z","v":72378,"vw":1.477247},{"c":1.485,"h":1.49,"l":1.48,"n":584,"o":1.48,"t":"2026-10-05T19:15:00Z","v":118183,"vw":1.486462},{"c":1.485,"h":1.49,"l":1.47,"n":608,"o":1.485,"t":"2026-10-05T19:30:00Z","v":112504,"vw":1.481251},{"c":1.5,"h":1.5,"l":1.48,"n":1695,"o":1.485,"t":"2026-10-05T19:45:00Z","v":448319,"vw":1.490429},{"c":1.5,"h":1.5,"l":1.5,"n":8,"o":1.5,"t":"2026-10-05T20:00:00Z","v":424166,"vw":1.5},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-05T20:30:00Z","v":100,"vw":1.5},{"c":1.49,"h":1.49,"l":1.4775,"n":2,"o":1.4775,"t":"2026-10-05T23:30:00Z","v":3250,"vw":1.489038},{"c":1.4719,"h":1.4719,"l":1.4719,"n":2,"o":1.4719,"t":"2026-10-05T23:45:00Z","v":1700,"vw":1.4719},{"c":1.47,"h":1.5597,"l":1.46,"n":49,"o":1.53,"t":"2026-10-06T10:15:00Z","v":7589,"vw":1.491252},{"c":1.55,"h":1.55,"l":1.46,"n":41,"o":1.505,"t":"2026-10-06T10:30:00Z","v":4333,"vw":1.527482},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-06T10:45:00Z","v":301,"vw":1.53},{"c":1.56,"h":1.56,"l":1.47,"n":10,"o":1.48,"t":"2026-10-06T11:00:00Z","v":4919,"vw":1.47454},{"c":1.53,"h":1.5461,"l":1.5,"n":12,"o":1.5461,"t":"2026-10-06T11:15:00Z","v":3314,"vw":1.529342},{"c":1.5309,"h":1.5377,"l":1.53,"n":10,"o":1.53,"t":"2026-10-06T11:30:00Z","v":1174,"vw":1.532735},{"c":1.5,"h":1.51,"l":1.5,"n":5,"o":1.51,"t":"2026-10-06T11:45:00Z","v":2252,"vw":1.506925},{"c":1.5219,"h":1.5219,"l":1.5219,"n":1,"o":1.5219,"t":"2026-10-06T12:15:00Z","v":693,"vw":1.5219},{"c":1.5195,"h":1.5195,"l":1.5195,"n":1,"o":1.5195,"t":"2026-10-06T12:30:00Z","v":300,"vw":1.5195},{"c":1.5,"h":1.52,"l":1.5,"n":4,"o":1.52,"t":"2026-10-06T12:45:00Z","v":850,"vw":1.512941},{"c":1.51,"h":1.53,"l":1.51,"n":2,"o":1.53,"t":"2026-10-06T13:00:00Z","v":300,"vw":1.523333},{"c":1.5194,"h":1.5194,"l":1.49,"n":13,"o":1.51,"t":"2026-10-06T13:15:00Z","v":32641,"vw":1.490854},{"c":1.495,"h":1.5,"l":1.475,"n":353,"o":1.5,"t":"2026-10-06T13:30:00Z","v":199653,"vw":1.48818},{"c":1.4863,"h":1.5,"l":1.48,"n":244,"o":1.495,"t":"2026-10-06T13:45:00Z","v":85864,"vw":1.491707},{"c":1.45,"h":1.4999,"l":1.45,"n":621,"o":1.49,"t":"2026-10-06T14:00:00Z","v":349283,"vw":1.47502},{"c":1.4483,"h":1.4599,"l":1.43,"n":437,"o":1.4599,"t":"2026-10-06T14:15:00Z","v":336339,"vw":1.445818},{"c":1.4395,"h":1.45,"l":1.43,"n":283,"o":1.445,"t":"2026-10-06T14:30:00Z","v":272626,"vw":1.438797},{"c":1.4695,"h":1.47,"l":1.43,"n":658,"o":1.436,"t":"2026-10-06T14:45:00Z","v":434784,"vw":1.447719},{"c":1.47,"h":1.47,"l":1.46,"n":183,"o":1.46,"t":"2026-10-06T15:00:00Z","v":47700,"vw":1.464884},{"c":1.478,"h":1.48,"l":1.4601,"n":343,"o":1.4677,"t":"2026-10-06T15:15:00Z","v":68231,"vw":1.470145},{"c":1.475,"h":1.48,"l":1.47,"n":293,"o":1.47,"t":"2026-10-06T15:30:00Z","v":46685,"vw":1.472832},{"c":1.465,"h":1.48,"l":1.465,"n":318,"o":1.48,"t":"2026-10-06T15:45:00Z","v":156131,"vw":1.470874},{"c":1.4587,"h":1.47,"l":1.45,"n":306,"o":1.47,"t":"2026-10-06T16:00:00Z","v":119938,"vw":1.457929},{"c":1.4592,"h":1.46,"l":1.4506,"n":90,"o":1.455,"t":"2026-10-06T16:15:00Z","v":32652,"vw":1.457236},{"c":1.47,"h":1.48,"l":1.4519,"n":445,"o":1.455,"t":"2026-10-06T16:30:00Z","v":241838,"vw":1.468498},{"c":1.475,"h":1.48,"l":1.47,"n":341,"o":1.47,"t":"2026-10-06T16:45:00Z","v":127254,"vw":1.475142},{"c":1.475,"h":1.48,"l":1.47,"n":178,"o":1.4799,"t":"2026-10-06T17:00:00Z","v":53444,"vw":1.476965},{"c":1.46,"h":1.475,"l":1.45,"n":317,"o":1.47,"t":"2026-10-06T17:15:00Z","v":100962,"vw":1.463495},{"c":1.465,"h":1.47,"l":1.45,"n":455,"o":1.46,"t":"2026-10-06T17:30:00Z","v":278383,"vw":1.459774},{"c":1.47,"h":1.47,"l":1.46,"n":213,"o":1.465,"t":"2026-10-06T17:45:00Z","v":56546,"vw":1.467373},{"c":1.47,"h":1.47,"l":1.465,"n":152,"o":1.47,"t":"2026-10-06T18:00:00Z","v":20028,"vw":1.469335},{"c":1.475,"h":1.48,"l":1.4601,"n":592,"o":1.4691,"t":"2026-10-06T18:15:00Z","v":284046,"vw":1.471233},{"c":1.475,"h":1.48,"l":1.47,"n":388,"o":1.48,"t":"2026-10-06T18:30:00Z","v":90580,"vw":1.475249},{"c":1.48,"h":1.48,"l":1.47,"n":267,"o":1.475,"t":"2026-10-06T18:45:00Z","v":45068,"vw":1.477074},{"c":1.46,"h":1.48,"l":1.46,"n":727,"o":1.48,"t":"2026-10-06T19:00:00Z","v":152524,"vw":1.473231},{"c":1.46,"h":1.4676,"l":1.45,"n":568,"o":1.465,"t":"2026-10-06T19:15:00Z","v":186773,"vw":1.458831},{"c":1.455,"h":1.46,"l":1.45,"n":402,"o":1.455,"t":"2026-10-06T19:30:00Z","v":118200,"vw":1.453406},{"c":1.46,"h":1.469,"l":1.445,"n":1035,"o":1.455,"t":"2026-10-06T19:45:00Z","v":402247,"vw":1.454607},{"c":1.46,"h":1.46,"l":1.46,"n":17,"o":1.46,"t":"2026-10-06T20:00:00Z","v":265575,"vw":1.46},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-06T21:00:00Z","v":450,"vw":1.45},{"c":1.4785,"h":1.4785,"l":1.475,"n":2,"o":1.475,"t":"2026-10-06T22:00:00Z","v":492,"vw":1.476423},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-06T23:00:00Z","v":3000,"vw":1.45},{"c":1.4402,"h":1.47,"l":1.4402,"n":2,"o":1.47,"t":"2026-10-06T23:30:00Z","v":2700,"vw":1.4551},{"c":1.4509,"h":1.455,"l":1.4509,"n":3,"o":1.455,"t":"2026-10-07T12:00:00Z","v":373,"vw":1.452664},{"c":1.4546,"h":1.4546,"l":1.4546,"n":1,"o":1.4546,"t":"2026-10-07T12:15:00Z","v":1000,"vw":1.4546},{"c":1.4525,"h":1.4733,"l":1.4525,"n":12,"o":1.4733,"t":"2026-10-07T12:45:00Z","v":4096,"vw":1.462238},{"c":1.4535,"h":1.4754,"l":1.4535,"n":3,"o":1.4754,"t":"2026-10-07T13:00:00Z","v":2200,"vw":1.463955},{"c":1.45,"h":1.4708,"l":1.45,"n":10,"o":1.4708,"t":"2026-10-07T13:15:00Z","v":4040,"vw":1.451051},{"c":1.455,"h":1.46,"l":1.425,"n":465,"o":1.45,"t":"2026-10-07T13:30:00Z","v":247892,"vw":1.442501},{"c":1.452,"h":1.465,"l":1.45,"n":156,"o":1.4501,"t":"2026-10-07T13:45:00Z","v":95543,"vw":1.45759},{"c":1.4512,"h":1.4677,"l":1.44,"n":354,"o":1.455,"t":"2026-10-07T14:00:00Z","v":117321,"vw":1.452548},{"c":1.445,"h":1.455,"l":1.44,"n":248,"o":1.45,"t":"2026-10-07T14:15:00Z","v":94432,"vw":1.446569},{"c":1.455,"h":1.46,"l":1.44,"n":346,"o":1.445,"t":"2026-10-07T14:30:00Z","v":102321,"vw":1.452069},{"c":1.46,"h":1.46,"l":1.45,"n":334,"o":1.455,"t":"2026-10-07T14:45:00Z","v":81573,"vw":1.453571},{"c":1.445,"h":1.46,"l":1.44,"n":192,"o":1.46,"t":"2026-10-07T15:00:00Z","v":38514,"vw":1.447924},{"c":1.445,"h":1.4599,"l":1.44,"n":460,"o":1.4423,"t":"2026-10-07T15:15:00Z","v":249321,"vw":1.448899},{"c":1.445,"h":1.455,"l":1.44,"n":505,"o":1.45,"t":"2026-10-07T15:30:00Z","v":191727,"vw":1.449681},{"c":1.4538,"h":1.455,"l":1.44,"n":628,"o":1.445,"t":"2026-10-07T15:45:00Z","v":98965,"vw":1.449668},{"c":1.455,"h":1.46,"l":1.45,"n":159,"o":1.455,"t":"2026-10-07T16:00:00Z","v":92579,"vw":1.454699},{"c":1.455,"h":1.46,"l":1.45,"n":247,"o":1.46,"t":"2026-10-07T16:15:00Z","v":41497,"vw":1.454444},{"c":1.4614,"h":1.47,"l":1.45,"n":242,"o":1.455,"t":"2026-10-07T16:30:00Z","v":58734,"vw":1.461381},{"c":1.455,"h":1.465,"l":1.45,"n":381,"o":1.465,"t":"2026-10-07T16:45:00Z","v":149358,"vw":1.458169},{"c":1.455,"h":1.46,"l":1.45,"n":172,"o":1.45,"t":"2026-10-07T17:00:00Z","v":118098,"vw":1.458009},{"c":1.44,"h":1.45,"l":1.44,"n":345,"o":1.45,"t":"2026-10-07T17:15:00Z","v":74762,"vw":1.445945},{"c":1.445,"h":1.45,"l":1.43,"n":540,"o":1.44,"t":"2026-10-07T17:30:00Z","v":147697,"vw":1.438085},{"c":1.435,"h":1.45,"l":1.43,"n":633,"o":1.445,"t":"2026-10-07T17:45:00Z","v":140438,"vw":1.438444},{"c":1.435,"h":1.44,"l":1.43,"n":252,"o":1.435,"t":"2026-10-07T18:00:00Z","v":34925,"vw":1.436234},{"c":1.43,"h":1.44,"l":1.43,"n":282,"o":1.435,"t":"2026-10-07T18:15:00Z","v":38954,"vw":1.434971},{"c":1.435,"h":1.44,"l":1.43,"n":308,"o":1.4395,"t":"2026-10-07T18:30:00Z","v":58185,"vw":1.435722},{"c":1.44,"h":1.45,"l":1.43,"n":430,"o":1.435,"t":"2026-10-07T18:45:00Z","v":121891,"vw":1.441864},{"c":1.4417,"h":1.45,"l":1.44,"n":354,"o":1.44,"t":"2026-10-07T19:00:00Z","v":144752,"vw":1.440591},{"c":1.435,"h":1.445,"l":1.43,"n":451,"o":1.44,"t":"2026-10-07T19:15:00Z","v":101676,"vw":1.437282},{"c":1.4204,"h":1.44,"l":1.42,"n":620,"o":1.44,"t":"2026-10-07T19:30:00Z","v":128744,"vw":1.429116},{"c":1.425,"h":1.44,"l":1.42,"n":1978,"o":1.42,"t":"2026-10-07T19:45:00Z","v":587202,"vw":1.428103},{"c":1.43,"h":1.43,"l":1.43,"n":17,"o":1.43,"t":"2026-10-07T20:00:00Z","v":459486,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-07T20:15:00Z","v":200,"vw":1.44},{"c":1.46,"h":1.47,"l":1.46,"n":3,"o":1.47,"t":"2026-10-07T20:30:00Z","v":201,"vw":1.465},{"c":1.46,"h":1.46,"l":1.46,"n":7,"o":1.46,"t":"2026-10-07T20:45:00Z","v":512,"vw":1.46},{"c":1.46,"h":1.46,"l":1.451,"n":3,"o":1.451,"t":"2026-10-07T21:15:00Z","v":5200,"vw":1.451346},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-07T22:30:00Z","v":200,"vw":1.45},{"c":1.4698,"h":1.4698,"l":1.4698,"n":1,"o":1.4698,"t":"2026-10-07T22:45:00Z","v":2000,"vw":1.4698},{"c":1.4687,"h":1.4687,"l":1.46,"n":4,"o":1.46,"t":"2026-10-07T23:00:00Z","v":500,"vw":1.46348},{"c":1.45,"h":1.46,"l":1.45,"n":8,"o":1.45,"t":"2026-10-07T23:45:00Z","v":3099,"vw":1.451296},{"c":1.45,"h":1.45,"l":1.45,"n":7,"o":1.45,"t":"2026-10-08T09:30:00Z","v":705,"vw":1.45},{"c":1.4156,"h":1.4156,"l":1.4156,"n":1,"o":1.4156,"t":"2026-10-08T10:00:00Z","v":100,"vw":1.4156},{"c":1.445,"h":1.445,"l":1.445,"n":2,"o":1.445,"t":"2026-10-08T10:30:00Z","v":232,"vw":1.445},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-08T11:00:00Z","v":100,"vw":1.42},{"c":1.45,"h":1.45,"l":1.45,"n":4,"o":1.45,"t":"2026-10-08T11:15:00Z","v":203,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-08T11:30:00Z","v":500,"vw":1.45},{"c":1.45,"h":1.45,"l":1.45,"n":2,"o":1.45,"t":"2026-10-08T11:45:00Z","v":500,"vw":1.45},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-08T12:00:00Z","v":200,"vw":1.43},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-08T13:00:00Z","v":100,"vw":1.44},{"c":1.445,"h":1.445,"l":1.445,"n":4,"o":1.445,"t":"2026-10-08T13:15:00Z","v":704,"vw":1.445},{"c":1.3982,"h":1.44,"l":1.39,"n":568,"o":1.44,"t":"2026-10-08T13:30:00Z","v":193851,"vw":1.406881},{"c":1.395,"h":1.4099,"l":1.39,"n":327,"o":1.395,"t":"2026-10-08T13:45:00Z","v":169973,"vw":1.397739},{"c":1.395,"h":1.4,"l":1.38,"n":249,"o":1.39,"t":"2026-10-08T14:00:00Z","v":128940,"vw":1.391465},{"c":1.39,"h":1.4,"l":1.38,"n":336,"o":1.395,"t":"2026-10-08T14:15:00Z","v":214073,"vw":1.390809},{"c":1.3899,"h":1.3994,"l":1.38,"n":393,"o":1.39,"t":"2026-10-08T14:30:00Z","v":197723,"vw":1.389614},{"c":1.37,"h":1.395,"l":1.37,"n":1075,"o":1.385,"t":"2026-10-08T14:45:00Z","v":825320,"vw":1.381838},{"c":1.3822,"h":1.3896,"l":1.37,"n":810,"o":1.3722,"t":"2026-10-08T15:00:00Z","v":536564,"vw":1.383379},{"c":1.38,"h":1.3899,"l":1.38,"n":392,"o":1.3852,"t":"2026-10-08T15:15:00Z","v":126033,"vw":1.384793},{"c":1.375,"h":1.385,"l":1.37,"n":408,"o":1.38,"t":"2026-10-08T15:30:00Z","v":168868,"vw":1.378885},{"c":1.3601,"h":1.38,"l":1.3601,"n":580,"o":1.375,"t":"2026-10-08T15:45:00Z","v":333633,"vw":1.371485},{"c":1.365,"h":1.37,"l":1.36,"n":412,"o":1.365,"t":"2026-10-08T16:00:00Z","v":230291,"vw":1.364822},{"c":1.36,"h":1.37,"l":1.36,"n":716,"o":1.36,"t":"2026-10-08T16:15:00Z","v":356353,"vw":1.365243},{"c":1.3598,"h":1.3674,"l":1.35,"n":744,"o":1.36,"t":"2026-10-08T16:30:00Z","v":229709,"vw":1.357021},{"c":1.375,"h":1.375,"l":1.345,"n":722,"o":1.355,"t":"2026-10-08T16:45:00Z","v":473176,"vw":1.356944},{"c":1.38,"h":1.3894,"l":1.37,"n":515,"o":1.37,"t":"2026-10-08T17:00:00Z","v":84687,"vw":1.378721},{"c":1.38,"h":1.39,"l":1.38,"n":565,"o":1.385,"t":"2026-10-08T17:15:00Z","v":171577,"vw":1.385601},{"c":1.39,"h":1.4,"l":1.385,"n":611,"o":1.385,"t":"2026-10-08T17:30:00Z","v":139045,"vw":1.391932},{"c":1.4,"h":1.4,"l":1.38,"n":827,"o":1.39,"t":"2026-10-08T17:45:00Z","v":271692,"vw":1.39228},{"c":1.395,"h":1.4,"l":1.39,"n":556,"o":1.3994,"t":"2026-10-08T18:00:00Z","v":68575,"vw":1.397381},{"c":1.41,"h":1.41,"l":1.39,"n":775,"o":1.395,"t":"2026-10-08T18:15:00Z","v":326326,"vw":1.400829},{"c":1.405,"h":1.415,"l":1.4,"n":396,"o":1.405,"t":"2026-10-08T18:30:00Z","v":252033,"vw":1.410146},{"c":1.405,"h":1.4091,"l":1.4,"n":333,"o":1.4,"t":"2026-10-08T18:45:00Z","v":67091,"vw":1.402587},{"c":1.405,"h":1.41,"l":1.4,"n":265,"o":1.405,"t":"2026-10-08T19:00:00Z","v":27647,"vw":1.405977},{"c":1.405,"h":1.41,"l":1.4,"n":406,"o":1.405,"t":"2026-10-08T19:15:00Z","v":112169,"vw":1.405191},{"c":1.39,"h":1.41,"l":1.39,"n":420,"o":1.405,"t":"2026-10-08T19:30:00Z","v":91039,"vw":1.39889},{"c":1.4,"h":1.4,"l":1.39,"n":1097,"o":1.395,"t":"2026-10-08T19:45:00Z","v":174524,"vw":1.395224},{"c":1.4,"h":1.4,"l":1.4,"n":15,"o":1.4,"t":"2026-10-08T20:00:00Z","v":1974801,"vw":1.4},{"c":1.42,"h":1.42,"l":1.3915,"n":2,"o":1.3915,"t":"2026-10-08T20:15:00Z","v":4700,"vw":1.405447},{"c":1.3904,"h":1.3904,"l":1.3904,"n":1,"o":1.3904,"t":"2026-10-08T21:00:00Z","v":154,"vw":1.3904},{"c":1.3903,"h":1.3903,"l":1.3901,"n":2,"o":1.3901,"t":"2026-10-08T21:15:00Z","v":8120,"vw":1.390285},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-08T21:45:00Z","v":140,"vw":1.41},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-08T23:00:00Z","v":2968,"vw":1.39},{"c":1.3909,"h":1.41,"l":1.3909,"n":10,"o":1.41,"t":"2026-10-08T23:45:00Z","v":2846,"vw":1.398491},{"c":1.39,"h":1.39,"l":1.39,"n":14,"o":1.39,"t":"2026-10-09T13:15:00Z","v":296,"vw":1.39},{"c":1.385,"h":1.4,"l":1.3701,"n":764,"o":1.39,"t":"2026-10-09T13:30:00Z","v":458795,"vw":1.388984},{"c":1.42,"h":1.42,"l":1.38,"n":366,"o":1.385,"t":"2026-10-09T13:45:00Z","v":209825,"vw":1.398915},{"c":1.43,"h":1.43,"l":1.415,"n":418,"o":1.42,"t":"2026-10-09T14:00:00Z","v":170377,"vw":1.424989},{"c":1.4102,"h":1.44,"l":1.41,"n":351,"o":1.43,"t":"2026-10-09T14:15:00Z","v":137219,"vw":1.428999},{"c":1.395,"h":1.42,"l":1.3901,"n":346,"o":1.42,"t":"2026-10-09T14:30:00Z","v":220583,"vw":1.402238},{"c":1.4,"h":1.4,"l":1.39,"n":250,"o":1.3999,"t":"2026-10-09T14:45:00Z","v":96465,"vw":1.393929},{"c":1.4,"h":1.4,"l":1.38,"n":417,"o":1.4,"t":"2026-10-09T15:00:00Z","v":3453658,"vw":1.380446},{"c":1.395,"h":1.4,"l":1.39,"n":285,"o":1.395,"t":"2026-10-09T15:15:00Z","v":35746,"vw":1.394807},{"c":1.42,"h":1.42,"l":1.395,"n":570,"o":1.395,"t":"2026-10-09T15:30:00Z","v":231547,"vw":1.403148},{"c":1.425,"h":1.43,"l":1.41,"n":1249,"o":1.42,"t":"2026-10-09T15:45:00Z","v":181118,"vw":1.417574},{"c":1.425,"h":1.43,"l":1.42,"n":646,"o":1.425,"t":"2026-10-09T16:00:00Z","v":61481,"vw":1.427887},{"c":1.44,"h":1.44,"l":1.4203,"n":850,"o":1.425,"t":"2026-10-09T16:15:00Z","v":280014,"vw":1.432241},{"c":1.425,"h":1.45,"l":1.425,"n":418,"o":1.435,"t":"2026-10-09T16:30:00Z","v":182221,"vw":1.439179},{"c":1.4199,"h":1.4388,"l":1.405,"n":791,"o":1.425,"t":"2026-10-09T16:45:00Z","v":257073,"vw":1.417611},{"c":1.45,"h":1.47,"l":1.415,"n":824,"o":1.42,"t":"2026-10-09T17:00:00Z","v":1208409,"vw":1.447252},{"c":1.45,"h":1.46,"l":1.45,"n":583,"o":1.45,"t":"2026-10-09T17:15:00Z","v":197163,"vw":1.454276},{"c":1.46,"h":1.47,"l":1.43,"n":594,"o":1.445,"t":"2026-10-09T17:30:00Z","v":636744,"vw":1.455897},{"c":1.445,"h":1.47,"l":1.4301,"n":499,"o":1.47,"t":"2026-10-09T17:45:00Z","v":706344,"vw":1.44317},{"c":1.45,"h":1.45,"l":1.445,"n":559,"o":1.445,"t":"2026-10-09T18:00:00Z","v":203191,"vw":1.447722},{"c":1.455,"h":1.46,"l":1.445,"n":660,"o":1.445,"t":"2026-10-09T18:15:00Z","v":55029,"vw":1.452131},{"c":1.46,"h":1.46,"l":1.45,"n":979,"o":1.46,"t":"2026-10-09T18:30:00Z","v":75262,"vw":1.45261},{"c":1.455,"h":1.46,"l":1.45,"n":438,"o":1.46,"t":"2026-10-09T18:45:00Z","v":119171,"vw":1.454218},{"c":1.455,"h":1.46,"l":1.45,"n":797,"o":1.455,"t":"2026-10-09T19:00:00Z","v":58948,"vw":1.455023},{"c":1.455,"h":1.46,"l":1.45,"n":218,"o":1.455,"t":"2026-10-09T19:15:00Z","v":51955,"vw":1.453992},{"c":1.46,"h":1.465,"l":1.45,"n":432,"o":1.455,"t":"2026-10-09T19:30:00Z","v":112843,"vw":1.457558},{"c":1.455,"h":1.48,"l":1.45,"n":1176,"o":1.465,"t":"2026-10-09T19:45:00Z","v":569989,"vw":1.466173},{"c":1.46,"h":1.46,"l":1.455,"n":13,"o":1.46,"t":"2026-10-09T20:00:00Z","v":445272,"vw":1.459998},{"c":1.46,"h":1.46,"l":1.46,"n":2,"o":1.46,"t":"2026-10-09T20:15:00Z","v":163652,"vw":1.46},{"c":1.46,"h":1.46,"l":1.46,"n":3,"o":1.46,"t":"2026-10-09T20:45:00Z","v":4938,"vw":1.46},{"c":1.4963,"h":1.4963,"l":1.46,"n":3,"o":1.46,"t":"2026-10-09T21:15:00Z","v":1279,"vw":1.467806},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-09T22:00:00Z","v":300,"vw":1.48},{"c":1.46,"h":1.4976,"l":1.46,"n":5,"o":1.4976,"t":"2026-10-09T23:45:00Z","v":4000,"vw":1.478842},{"c":1.51,"h":1.51,"l":1.49,"n":11,"o":1.49,"t":"2026-10-12T08:00:00Z","v":296,"vw":1.499665},{"c":1.4891,"h":1.4891,"l":1.4891,"n":2,"o":1.4891,"t":"2026-10-12T10:00:00Z","v":1001,"vw":1.4891},{"c":1.4604,"h":1.4605,"l":1.4604,"n":3,"o":1.4605,"t":"2026-10-12T11:00:00Z","v":1650,"vw":1.46045},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-12T11:30:00Z","v":100,"vw":1.48},{"c":1.47,"h":1.49,"l":1.47,"n":3,"o":1.49,"t":"2026-10-12T11:45:00Z","v":4250,"vw":1.489189},{"c":1.47,"h":1.47,"l":1.47,"n":3,"o":1.47,"t":"2026-10-12T12:15:00Z","v":145,"vw":1.47},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-12T12:30:00Z","v":600,"vw":1.48},{"c":1.4662,"h":1.4662,"l":1.4662,"n":5,"o":1.4662,"t":"2026-10-12T13:00:00Z","v":352,"vw":1.4662},{"c":1.46,"h":1.46,"l":1.46,"n":5,"o":1.46,"t":"2026-10-12T13:15:00Z","v":851,"vw":1.46},{"c":1.45,"h":1.455,"l":1.43,"n":416,"o":1.45,"t":"2026-10-12T13:30:00Z","v":208549,"vw":1.445691},{"c":1.445,"h":1.46,"l":1.44,"n":318,"o":1.445,"t":"2026-10-12T13:45:00Z","v":163298,"vw":1.449969},{"c":1.425,"h":1.445,"l":1.42,"n":278,"o":1.445,"t":"2026-10-12T14:00:00Z","v":136030,"vw":1.432868},{"c":1.415,"h":1.4281,"l":1.41,"n":236,"o":1.425,"t":"2026-10-12T14:15:00Z","v":66767,"vw":1.417331},{"c":1.4,"h":1.41,"l":1.4,"n":512,"o":1.41,"t":"2026-10-12T14:30:00Z","v":223464,"vw":1.403797},{"c":1.415,"h":1.42,"l":1.4,"n":301,"o":1.4,"t":"2026-10-12T14:45:00Z","v":229610,"vw":1.40458},{"c":1.43,"h":1.43,"l":1.415,"n":403,"o":1.42,"t":"2026-10-12T15:00:00Z","v":276681,"vw":1.422183},{"c":1.43,"h":1.43,"l":1.4231,"n":145,"o":1.43,"t":"2026-10-12T15:15:00Z","v":19293,"vw":1.425376},{"c":1.425,"h":1.43,"l":1.4223,"n":194,"o":1.425,"t":"2026-10-12T15:30:00Z","v":27789,"vw":1.425977},{"c":1.42,"h":1.43,"l":1.42,"n":210,"o":1.425,"t":"2026-10-12T15:45:00Z","v":23253,"vw":1.424494},{"c":1.425,"h":1.43,"l":1.42,"n":653,"o":1.42,"t":"2026-10-12T16:00:00Z","v":197162,"vw":1.424628},{"c":1.43,"h":1.43,"l":1.42,"n":442,"o":1.425,"t":"2026-10-12T16:15:00Z","v":55538,"vw":1.427932},{"c":1.42,"h":1.43,"l":1.42,"n":356,"o":1.425,"t":"2026-10-12T16:30:00Z","v":29850,"vw":1.422644},{"c":1.415,"h":1.425,"l":1.41,"n":416,"o":1.425,"t":"2026-10-12T16:45:00Z","v":261428,"vw":1.4175},{"c":1.405,"h":1.415,"l":1.4,"n":570,"o":1.415,"t":"2026-10-12T17:00:00Z","v":76815,"vw":1.409013},{"c":1.405,"h":1.41,"l":1.4,"n":711,"o":1.405,"t":"2026-10-12T17:15:00Z","v":85780,"vw":1.405958},{"c":1.4061,"h":1.41,"l":1.4,"n":635,"o":1.405,"t":"2026-10-12T17:30:00Z","v":65239,"vw":1.404531},{"c":1.4,"h":1.41,"l":1.4,"n":519,"o":1.4068,"t":"2026-10-12T17:45:00Z","v":230632,"vw":1.40044},{"c":1.4,"h":1.41,"l":1.4,"n":243,"o":1.4,"t":"2026-10-12T18:00:00Z","v":59886,"vw":1.405451},{"c":1.4,"h":1.41,"l":1.4,"n":210,"o":1.4,"t":"2026-10-12T18:15:00Z","v":99297,"vw":1.406794},{"c":1.4,"h":1.41,"l":1.4,"n":248,"o":1.4,"t":"2026-10-12T18:30:00Z","v":65321,"vw":1.405203},{"c":1.4,"h":1.41,"l":1.4,"n":199,"o":1.4,"t":"2026-10-12T18:45:00Z","v":50373,"vw":1.402019},{"c":1.395,"h":1.41,"l":1.395,"n":461,"o":1.41,"t":"2026-10-12T19:00:00Z","v":130825,"vw":1.400445},{"c":1.405,"h":1.415,"l":1.39,"n":636,"o":1.4,"t":"2026-10-12T19:15:00Z","v":340063,"vw":1.403493},{"c":1.405,"h":1.41,"l":1.39,"n":658,"o":1.405,"t":"2026-10-12T19:30:00Z","v":295224,"vw":1.39993},{"c":1.405,"h":1.41,"l":1.39,"n":1015,"o":1.4,"t":"2026-10-12T19:45:00Z","v":336347,"vw":1.4021},{"c":1.3907,"h":1.41,"l":1.3907,"n":18,"o":1.4,"t":"2026-10-12T20:00:00Z","v":319246,"vw":1.399847},{"c":1.4,"h":1.41,"l":1.3953,"n":4,"o":1.3953,"t":"2026-10-12T20:15:00Z","v":216031,"vw":1.400007},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T20:30:00Z","v":2680,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T20:45:00Z","v":250,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T21:15:00Z","v":100,"vw":1.42},{"c":1.4013,"h":1.4013,"l":1.4013,"n":1,"o":1.4013,"t":"2026-10-12T21:45:00Z","v":125,"vw":1.4013},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T22:00:00Z","v":497,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":1,"o":1.42,"t":"2026-10-12T22:15:00Z","v":401,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-12T23:00:00Z","v":1200,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":3,"o":1.42,"t":"2026-10-13T10:45:00Z","v":201,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-13T11:00:00Z","v":188,"vw":1.41},{"c":1.44,"h":1.44,"l":1.44,"n":1,"o":1.44,"t":"2026-10-13T11:45:00Z","v":100,"vw":1.44},{"c":1.4,"h":1.4176,"l":1.4,"n":16,"o":1.4155,"t":"2026-10-13T12:00:00Z","v":11144,"vw":1.402902},{"c":1.4078,"h":1.41,"l":1.4078,"n":3,"o":1.41,"t":"2026-10-13T12:15:00Z","v":15000,"vw":1.409267},{"c":1.41,"h":1.41,"l":1.4,"n":25,"o":1.41,"t":"2026-10-13T12:30:00Z","v":116595,"vw":1.408834},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-13T13:15:00Z","v":319,"vw":1.39},{"c":1.354,"h":1.395,"l":1.35,"n":565,"o":1.39,"t":"2026-10-13T13:30:00Z","v":308078,"vw":1.362653},{"c":1.335,"h":1.365,"l":1.33,"n":917,"o":1.36,"t":"2026-10-13T13:45:00Z","v":416501,"vw":1.346112},{"c":1.3501,"h":1.36,"l":1.34,"n":471,"o":1.34,"t":"2026-10-13T14:00:00Z","v":317703,"vw":1.34718},{"c":1.345,"h":1.355,"l":1.34,"n":358,"o":1.355,"t":"2026-10-13T14:15:00Z","v":172278,"vw":1.346488},{"c":1.35,"h":1.35,"l":1.33,"n":437,"o":1.3485,"t":"2026-10-13T14:30:00Z","v":217256,"vw":1.34087},{"c":1.34,"h":1.355,"l":1.335,"n":611,"o":1.35,"t":"2026-10-13T14:45:00Z","v":500951,"vw":1.344672},{"c":1.335,"h":1.34,"l":1.32,"n":590,"o":1.335,"t":"2026-10-13T15:00:00Z","v":580297,"vw":1.332792},{"c":1.3399,"h":1.34,"l":1.33,"n":243,"o":1.34,"t":"2026-10-13T15:15:00Z","v":28319,"vw":1.333541},{"c":1.3201,"h":1.33,"l":1.32,"n":362,"o":1.33,"t":"2026-10-13T15:30:00Z","v":174681,"vw":1.324144},{"c":1.33,"h":1.33,"l":1.32,"n":236,"o":1.3201,"t":"2026-10-13T15:45:00Z","v":37308,"vw":1.324891},{"c":1.325,"h":1.33,"l":1.32,"n":227,"o":1.325,"t":"2026-10-13T16:00:00Z","v":48239,"vw":1.323162},{"c":1.315,"h":1.33,"l":1.31,"n":414,"o":1.32,"t":"2026-10-13T16:15:00Z","v":138703,"vw":1.3221},{"c":1.31,"h":1.32,"l":1.31,"n":230,"o":1.315,"t":"2026-10-13T16:30:00Z","v":181043,"vw":1.318615},{"c":1.31,"h":1.32,"l":1.31,"n":500,"o":1.315,"t":"2026-10-13T16:45:00Z","v":43820,"vw":1.315644},{"c":1.3112,"h":1.325,"l":1.31,"n":652,"o":1.315,"t":"2026-10-13T17:00:00Z","v":208885,"vw":1.318258},{"c":1.315,"h":1.32,"l":1.31,"n":416,"o":1.3101,"t":"2026-10-13T17:15:00Z","v":103334,"vw":1.313335},{"c":1.315,"h":1.32,"l":1.31,"n":317,"o":1.315,"t":"2026-10-13T17:30:00Z","v":60382,"vw":1.317608},{"c":1.3001,"h":1.3127,"l":1.3,"n":583,"o":1.311,"t":"2026-10-13T17:45:00Z","v":279850,"vw":1.306743},{"c":1.32,"h":1.32,"l":1.3,"n":586,"o":1.305,"t":"2026-10-13T18:00:00Z","v":134565,"vw":1.310612},{"c":1.31,"h":1.3277,"l":1.31,"n":454,"o":1.315,"t":"2026-10-13T18:15:00Z","v":125203,"vw":1.319372},{"c":1.31,"h":1.32,"l":1.31,"n":371,"o":1.315,"t":"2026-10-13T18:30:00Z","v":41407,"vw":1.313446},{"c":1.315,"h":1.32,"l":1.31,"n":425,"o":1.315,"t":"2026-10-13T18:45:00Z","v":37486,"vw":1.314196},{"c":1.3199,"h":1.32,"l":1.31,"n":323,"o":1.315,"t":"2026-10-13T19:00:00Z","v":59940,"vw":1.317428},{"c":1.31,"h":1.32,"l":1.3,"n":411,"o":1.315,"t":"2026-10-13T19:15:00Z","v":277085,"vw":1.311335},{"c":1.305,"h":1.31,"l":1.29,"n":637,"o":1.305,"t":"2026-10-13T19:30:00Z","v":354908,"vw":1.298995},{"c":1.295,"h":1.305,"l":1.29,"n":1558,"o":1.305,"t":"2026-10-13T19:45:00Z","v":522893,"vw":1.297181},{"c":1.3146,"h":1.4293,"l":1.29,"n":47,"o":1.29,"t":"2026-10-13T20:00:00Z","v":545426,"vw":1.290744},{"c":1.29,"h":1.3162,"l":1.29,"n":19,"o":1.3162,"t":"2026-10-13T20:15:00Z","v":353573,"vw":1.291661},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-13T20:30:00Z","v":300,"vw":1.3},{"c":1.3031,"h":1.316,"l":1.3031,"n":5,"o":1.31,"t":"2026-10-13T21:00:00Z","v":19890,"vw":1.310189},{"c":1.3,"h":1.3031,"l":1.3,"n":24,"o":1.3031,"t":"2026-10-13T21:15:00Z","v":6588,"vw":1.302548},{"c":1.3007,"h":1.31,"l":1.3,"n":14,"o":1.31,"t":"2026-10-13T21:45:00Z","v":29215,"vw":1.302455},{"c":1.294,"h":1.294,"l":1.2931,"n":5,"o":1.294,"t":"2026-10-13T22:00:00Z","v":20398,"vw":1.293608},{"c":1.294,"h":1.294,"l":1.2931,"n":10,"o":1.2931,"t":"2026-10-13T22:15:00Z","v":50000,"vw":1.29364},{"c":1.3078,"h":1.3078,"l":1.3078,"n":2,"o":1.3078,"t":"2026-10-13T22:30:00Z","v":450,"vw":1.3078},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-13T23:00:00Z","v":380,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":4,"o":1.3,"t":"2026-10-13T23:15:00Z","v":380,"vw":1.3},{"c":1.29,"h":1.29,"l":1.29,"n":3,"o":1.29,"t":"2026-10-14T10:45:00Z","v":359,"vw":1.29},{"c":1.3041,"h":1.31,"l":1.3041,"n":3,"o":1.31,"t":"2026-10-14T11:00:00Z","v":3752,"vw":1.309843},{"c":1.31,"h":1.32,"l":1.3,"n":18,"o":1.3,"t":"2026-10-14T12:00:00Z","v":2311,"vw":1.305711},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-14T12:15:00Z","v":209,"vw":1.33},{"c":1.29,"h":1.2915,"l":1.27,"n":73,"o":1.28,"t":"2026-10-14T12:30:00Z","v":44741,"vw":1.27632},{"c":1.29,"h":1.29,"l":1.29,"n":4,"o":1.29,"t":"2026-10-14T12:45:00Z","v":1100,"vw":1.29},{"c":1.28,"h":1.29,"l":1.28,"n":50,"o":1.29,"t":"2026-10-14T13:15:00Z","v":3948,"vw":1.288279},{"c":1.28,"h":1.29,"l":1.26,"n":886,"o":1.28,"t":"2026-10-14T13:30:00Z","v":450512,"vw":1.274922},{"c":1.2601,"h":1.2899,"l":1.2601,"n":783,"o":1.285,"t":"2026-10-14T13:45:00Z","v":316470,"vw":1.274712},{"c":1.265,"h":1.28,"l":1.26,"n":744,"o":1.265,"t":"2026-10-14T14:00:00Z","v":261403,"vw":1.267366},{"c":1.26,"h":1.27,"l":1.25,"n":640,"o":1.265,"t":"2026-10-14T14:15:00Z","v":250896,"vw":1.260494},{"c":1.265,"h":1.27,"l":1.25,"n":1019,"o":1.26,"t":"2026-10-14T14:30:00Z","v":258125,"vw":1.261899},{"c":1.27,"h":1.27,"l":1.25,"n":1387,"o":1.265,"t":"2026-10-14T14:45:00Z","v":392175,"vw":1.261835},{"c":1.255,"h":1.27,"l":1.25,"n":1106,"o":1.27,"t":"2026-10-14T15:00:00Z","v":310895,"vw":1.258452},{"c":1.26,"h":1.26,"l":1.25,"n":448,"o":1.255,"t":"2026-10-14T15:15:00Z","v":86846,"vw":1.254455},{"c":1.25,"h":1.26,"l":1.25,"n":891,"o":1.255,"t":"2026-10-14T15:30:00Z","v":78505,"vw":1.253109},{"c":1.24,"h":1.26,"l":1.24,"n":1311,"o":1.25,"t":"2026-10-14T15:45:00Z","v":238316,"vw":1.249121},{"c":1.235,"h":1.25,"l":1.22,"n":1834,"o":1.2495,"t":"2026-10-14T16:00:00Z","v":576868,"vw":1.228875},{"c":1.235,"h":1.24,"l":1.22,"n":1166,"o":1.23,"t":"2026-10-14T16:15:00Z","v":235236,"vw":1.230573},{"c":1.28,"h":1.28,"l":1.23,"n":1112,"o":1.235,"t":"2026-10-14T16:30:00Z","v":553659,"vw":1.249182},{"c":1.26,"h":1.29,"l":1.25,"n":718,"o":1.275,"t":"2026-10-14T16:45:00Z","v":378254,"vw":1.272635},{"c":1.26,"h":1.26,"l":1.25,"n":335,"o":1.255,"t":"2026-10-14T17:00:00Z","v":90564,"vw":1.257698},{"c":1.255,"h":1.26,"l":1.25,"n":193,"o":1.25,"t":"2026-10-14T17:15:00Z","v":65480,"vw":1.254764},{"c":1.27,"h":1.27,"l":1.25,"n":1020,"o":1.255,"t":"2026-10-14T17:30:00Z","v":87395,"vw":1.259701},{"c":1.27,"h":1.27,"l":1.26,"n":1024,"o":1.2662,"t":"2026-10-14T17:45:00Z","v":47337,"vw":1.267413},{"c":1.2601,"h":1.27,"l":1.26,"n":1013,"o":1.2649,"t":"2026-10-14T18:00:00Z","v":231435,"vw":1.261066},{"c":1.26,"h":1.27,"l":1.2501,"n":1092,"o":1.27,"t":"2026-10-14T18:15:00Z","v":275132,"vw":1.260505},{"c":1.2599,"h":1.265,"l":1.2539,"n":689,"o":1.26,"t":"2026-10-14T18:30:00Z","v":182292,"vw":1.26045},{"c":1.255,"h":1.26,"l":1.25,"n":350,"o":1.2599,"t":"2026-10-14T18:45:00Z","v":162003,"vw":1.256655},{"c":1.255,"h":1.2551,"l":1.25,"n":552,"o":1.252,"t":"2026-10-14T19:00:00Z","v":264566,"vw":1.251412},{"c":1.288,"h":1.29,"l":1.25,"n":724,"o":1.25,"t":"2026-10-14T19:15:00Z","v":577726,"vw":1.266381},{"c":1.295,"h":1.3,"l":1.28,"n":561,"o":1.28,"t":"2026-10-14T19:30:00Z","v":230104,"vw":1.291105},{"c":1.295,"h":1.308,"l":1.29,"n":1614,"o":1.3,"t":"2026-10-14T19:45:00Z","v":563956,"vw":1.297761},{"c":1.3,"h":1.3,"l":1.3,"n":16,"o":1.3,"t":"2026-10-14T20:00:00Z","v":468331,"vw":1.3},{"c":1.3,"h":1.3,"l":1.3,"n":1,"o":1.3,"t":"2026-10-14T21:15:00Z","v":2400,"vw":1.3},{"c":1.29,"h":1.29,"l":1.29,"n":1,"o":1.29,"t":"2026-10-14T21:45:00Z","v":3650,"vw":1.29},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-14T22:00:00Z","v":139,"vw":1.26},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-14T23:15:00Z","v":1100,"vw":1.26},{"c":1.2802,"h":1.2802,"l":1.2802,"n":4,"o":1.2802,"t":"2026-10-15T08:00:00Z","v":5726,"vw":1.2802},{"c":1.3,"h":1.3,"l":1.3,"n":2,"o":1.3,"t":"2026-10-15T09:45:00Z","v":620,"vw":1.3},{"c":1.2926,"h":1.3797,"l":1.2926,"n":3,"o":1.3797,"t":"2026-10-15T11:30:00Z","v":998,"vw":1.321398},{"c":1.2946,"h":1.2946,"l":1.2946,"n":2,"o":1.2946,"t":"2026-10-15T11:45:00Z","v":155,"vw":1.2946},{"c":1.2903,"h":1.2903,"l":1.2903,"n":1,"o":1.2903,"t":"2026-10-15T12:15:00Z","v":1000,"vw":1.2903},{"c":1.3018,"h":1.3018,"l":1.3018,"n":1,"o":1.3018,"t":"2026-10-15T12:30:00Z","v":2160,"vw":1.3018},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-15T12:45:00Z","v":168,"vw":1.3},{"c":1.3,"h":1.3,"l":1.2903,"n":17,"o":1.2915,"t":"2026-10-15T13:00:00Z","v":3038,"vw":1.296883},{"c":1.2915,"h":1.2915,"l":1.2902,"n":10,"o":1.2903,"t":"2026-10-15T13:15:00Z","v":3174,"vw":1.290644},{"c":1.325,"h":1.33,"l":1.3,"n":439,"o":1.33,"t":"2026-10-15T13:30:00Z","v":177995,"vw":1.315311},{"c":1.335,"h":1.34,"l":1.315,"n":479,"o":1.325,"t":"2026-10-15T13:45:00Z","v":126295,"vw":1.328647},{"c":1.365,"h":1.37,"l":1.336,"n":589,"o":1.34,"t":"2026-10-15T14:00:00Z","v":240283,"vw":1.357774},{"c":1.3512,"h":1.37,"l":1.35,"n":695,"o":1.36,"t":"2026-10-15T14:15:00Z","v":164058,"vw":1.353448},{"c":1.36,"h":1.37,"l":1.34,"n":860,"o":1.3501,"t":"2026-10-15T14:30:00Z","v":419677,"vw":1.352117},{"c":1.3301,"h":1.365,"l":1.33,"n":723,"o":1.36,"t":"2026-10-15T14:45:00Z","v":562292,"vw":1.340699},{"c":1.355,"h":1.36,"l":1.33,"n":458,"o":1.335,"t":"2026-10-15T15:00:00Z","v":154976,"vw":1.345142},{"c":1.355,"h":1.36,"l":1.35,"n":395,"o":1.36,"t":"2026-10-15T15:15:00Z","v":48667,"vw":1.356658},{"c":1.35,"h":1.36,"l":1.35,"n":484,"o":1.36,"t":"2026-10-15T15:30:00Z","v":80725,"vw":1.354249},{"c":1.345,"h":1.356228,"l":1.34,"n":383,"o":1.35,"t":"2026-10-15T15:45:00Z","v":157546,"vw":1.344563},{"c":1.355,"h":1.36,"l":1.35,"n":607,"o":1.35,"t":"2026-10-15T16:00:00Z","v":200990,"vw":1.357048},{"c":1.355,"h":1.36,"l":1.35,"n":331,"o":1.36,"t":"2026-10-15T16:15:00Z","v":70797,"vw":1.355588},{"c":1.3499,"h":1.36,"l":1.34,"n":618,"o":1.35,"t":"2026-10-15T16:30:00Z","v":333401,"vw":1.352324},{"c":1.35,"h":1.35,"l":1.34,"n":238,"o":1.3499,"t":"2026-10-15T16:45:00Z","v":62448,"vw":1.348737},{"c":1.35,"h":1.35,"l":1.34,"n":501,"o":1.35,"t":"2026-10-15T17:00:00Z","v":98503,"vw":1.342907},{"c":1.35,"h":1.35,"l":1.34,"n":689,"o":1.35,"t":"2026-10-15T17:15:00Z","v":54951,"vw":1.342858},{"c":1.345,"h":1.35,"l":1.34,"n":326,"o":1.34,"t":"2026-10-15T17:30:00Z","v":42161,"vw":1.345484},{"c":1.345,"h":1.35,"l":1.34,"n":283,"o":1.345,"t":"2026-10-15T17:45:00Z","v":38030,"vw":1.343665},{"c":1.33,"h":1.3499,"l":1.33,"n":399,"o":1.345,"t":"2026-10-15T18:00:00Z","v":69470,"vw":1.338856},{"c":1.325,"h":1.34,"l":1.325,"n":274,"o":1.34,"t":"2026-10-15T18:15:00Z","v":37028,"vw":1.330276},{"c":1.32,"h":1.34,"l":1.32,"n":509,"o":1.325,"t":"2026-10-15T18:30:00Z","v":140447,"vw":1.329431},{"c":1.3288,"h":1.33,"l":1.32,"n":458,"o":1.32,"t":"2026-10-15T18:45:00Z","v":45639,"vw":1.326826},{"c":1.335,"h":1.34,"l":1.32,"n":460,"o":1.32,"t":"2026-10-15T19:00:00Z","v":86570,"vw":1.332862},{"c":1.33,"h":1.34,"l":1.33,"n":506,"o":1.335,"t":"2026-10-15T19:15:00Z","v":87564,"vw":1.332995},{"c":1.335,"h":1.34,"l":1.33,"n":579,"o":1.33,"t":"2026-10-15T19:30:00Z","v":119016,"vw":1.332042},{"c":1.33,"h":1.34,"l":1.33,"n":1681,"o":1.33,"t":"2026-10-15T19:45:00Z","v":514147,"vw":1.334055},{"c":1.34,"h":1.34,"l":1.34,"n":17,"o":1.34,"t":"2026-10-15T20:00:00Z","v":343730,"vw":1.34},{"c":1.35,"h":1.35,"l":1.3496,"n":3,"o":1.3496,"t":"2026-10-15T23:00:00Z","v":300,"vw":1.349767},{"c":1.35,"h":1.35,"l":1.35,"n":12,"o":1.35,"t":"2026-10-16T08:00:00Z","v":1199,"vw":1.35},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-16T11:15:00Z","v":3000,"vw":1.34},{"c":1.3586,"h":1.3586,"l":1.3326,"n":2,"o":1.3326,"t":"2026-10-16T11:30:00Z","v":2447,"vw":1.340537},{"c":1.3354,"h":1.336,"l":1.3333,"n":10,"o":1.336,"t":"2026-10-16T11:45:00Z","v":25257,"vw":1.334834},{"c":1.345,"h":1.345,"l":1.345,"n":1,"o":1.345,"t":"2026-10-16T13:15:00Z","v":200,"vw":1.345},{"c":1.304,"h":1.34,"l":1.3001,"n":373,"o":1.34,"t":"2026-10-16T13:30:00Z","v":107441,"vw":1.325335},{"c":1.31,"h":1.3188,"l":1.29,"n":800,"o":1.304,"t":"2026-10-16T13:45:00Z","v":396048,"vw":1.307787},{"c":1.335,"h":1.34,"l":1.304,"n":694,"o":1.305,"t":"2026-10-16T14:00:00Z","v":182643,"vw":1.326051},{"c":1.325,"h":1.34,"l":1.32,"n":313,"o":1.335,"t":"2026-10-16T14:15:00Z","v":66104,"vw":1.328971},{"c":1.33,"h":1.34,"l":1.32,"n":616,"o":1.325,"t":"2026-10-16T14:30:00Z","v":182253,"vw":1.331421},{"c":1.335,"h":1.34,"l":1.33,"n":494,"o":1.335,"t":"2026-10-16T14:45:00Z","v":87207,"vw":1.336653},{"c":1.325,"h":1.34,"l":1.32,"n":349,"o":1.335,"t":"2026-10-16T15:00:00Z","v":66125,"vw":1.328682},{"c":1.31,"h":1.325,"l":1.31,"n":524,"o":1.32,"t":"2026-10-16T15:15:00Z","v":134726,"vw":1.314763},{"c":1.315,"h":1.32,"l":1.31,"n":470,"o":1.3112,"t":"2026-10-16T15:30:00Z","v":100889,"vw":1.316197},{"c":1.315,"h":1.33,"l":1.31,"n":606,"o":1.32,"t":"2026-10-16T15:45:00Z","v":157804,"vw":1.319788},{"c":1.305,"h":1.32,"l":1.3,"n":678,"o":1.32,"t":"2026-10-16T16:00:00Z","v":133498,"vw":1.309092},{"c":1.305,"h":1.31,"l":1.3,"n":340,"o":1.3019,"t":"2026-10-16T16:15:00Z","v":62072,"vw":1.305018},{"c":1.305,"h":1.31,"l":1.3,"n":261,"o":1.305,"t":"2026-10-16T16:30:00Z","v":183358,"vw":1.307396},{"c":1.305,"h":1.31,"l":1.3,"n":349,"o":1.3099,"t":"2026-10-16T16:45:00Z","v":41798,"vw":1.3065},{"c":1.31,"h":1.31,"l":1.3,"n":419,"o":1.305,"t":"2026-10-16T17:00:00Z","v":52887,"vw":1.306024},{"c":1.305,"h":1.31,"l":1.3,"n":328,"o":1.31,"t":"2026-10-16T17:15:00Z","v":45249,"vw":1.305772},{"c":1.31,"h":1.31,"l":1.3,"n":575,"o":1.3,"t":"2026-10-16T17:30:00Z","v":183405,"vw":1.307519},{"c":1.315,"h":1.32,"l":1.305,"n":438,"o":1.3099,"t":"2026-10-16T17:45:00Z","v":291949,"vw":1.310646},{"c":1.3,"h":1.32,"l":1.3,"n":387,"o":1.31,"t":"2026-10-16T18:00:00Z","v":74487,"vw":1.307967},{"c":1.305,"h":1.31,"l":1.3,"n":308,"o":1.3,"t":"2026-10-16T18:15:00Z","v":67229,"vw":1.306171},{"c":1.31,"h":1.32,"l":1.3,"n":894,"o":1.305,"t":"2026-10-16T18:30:00Z","v":288940,"vw":1.310981},{"c":1.31,"h":1.3174,"l":1.3,"n":677,"o":1.31,"t":"2026-10-16T18:45:00Z","v":224366,"vw":1.310111},{"c":1.31,"h":1.316,"l":1.3,"n":499,"o":1.31,"t":"2026-10-16T19:00:00Z","v":137415,"vw":1.307492},{"c":1.305,"h":1.3199,"l":1.3,"n":632,"o":1.3,"t":"2026-10-16T19:15:00Z","v":317208,"vw":1.308577},{"c":1.305,"h":1.31,"l":1.3,"n":486,"o":1.3,"t":"2026-10-16T19:30:00Z","v":94253,"vw":1.302634},{"c":1.305,"h":1.31,"l":1.3,"n":1430,"o":1.3026,"t":"2026-10-16T19:45:00Z","v":444095,"vw":1.307094},{"c":1.316,"h":1.33,"l":1.31,"n":21,"o":1.31,"t":"2026-10-16T20:00:00Z","v":747918,"vw":1.310182},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-16T20:15:00Z","v":500,"vw":1.33},{"c":1.3101,"h":1.3101,"l":1.31,"n":2,"o":1.31,"t":"2026-10-16T23:00:00Z","v":298,"vw":1.31005},{"c":1.31,"h":1.31,"l":1.31,"n":2,"o":1.31,"t":"2026-10-19T08:00:00Z","v":1200,"vw":1.31},{"c":1.28,"h":1.28,"l":1.28,"n":2,"o":1.28,"t":"2026-10-19T08:45:00Z","v":201,"vw":1.28},{"c":1.3,"h":1.3,"l":1.27,"n":4,"o":1.27,"t":"2026-10-19T09:45:00Z","v":654,"vw":1.29073},{"c":1.2957,"h":1.2957,"l":1.2957,"n":1,"o":1.2957,"t":"2026-10-19T11:00:00Z","v":200,"vw":1.2957},{"c":1.282,"h":1.282,"l":1.282,"n":1,"o":1.282,"t":"2026-10-19T12:15:00Z","v":1001,"vw":1.282},{"c":1.28,"h":1.28,"l":1.28,"n":1,"o":1.28,"t":"2026-10-19T12:30:00Z","v":100,"vw":1.28},{"c":1.2895,"h":1.2895,"l":1.2895,"n":1,"o":1.2895,"t":"2026-10-19T13:15:00Z","v":2000,"vw":1.2895},{"c":1.295,"h":1.33,"l":1.29,"n":539,"o":1.3,"t":"2026-10-19T13:30:00Z","v":530441,"vw":1.303618},{"c":1.284,"h":1.2999,"l":1.28,"n":426,"o":1.2999,"t":"2026-10-19T13:45:00Z","v":159391,"vw":1.291115},{"c":1.295,"h":1.3,"l":1.28,"n":481,"o":1.285,"t":"2026-10-19T14:00:00Z","v":156865,"vw":1.29445},{"c":1.295,"h":1.305,"l":1.29,"n":777,"o":1.295,"t":"2026-10-19T14:15:00Z","v":368726,"vw":1.2987},{"c":1.2915,"h":1.3,"l":1.28,"n":625,"o":1.295,"t":"2026-10-19T14:30:00Z","v":400424,"vw":1.291291},{"c":1.3,"h":1.305,"l":1.29,"n":910,"o":1.295,"t":"2026-10-19T14:45:00Z","v":407093,"vw":1.296579},{"c":1.3,"h":1.31,"l":1.3,"n":306,"o":1.305,"t":"2026-10-19T15:00:00Z","v":126779,"vw":1.300951},{"c":1.305,"h":1.31,"l":1.3,"n":321,"o":1.3,"t":"2026-10-19T15:15:00Z","v":22071,"vw":1.305424},{"c":1.305,"h":1.31,"l":1.3,"n":552,"o":1.3001,"t":"2026-10-19T15:30:00Z","v":81826,"vw":1.305573},{"c":1.31,"h":1.31,"l":1.3,"n":624,"o":1.3,"t":"2026-10-19T15:45:00Z","v":76598,"vw":1.301678},{"c":1.3,"h":1.31,"l":1.29,"n":515,"o":1.31,"t":"2026-10-19T16:00:00Z","v":121682,"vw":1.299641},{"c":1.305,"h":1.31,"l":1.295,"n":684,"o":1.2988,"t":"2026-10-19T16:15:00Z","v":76681,"vw":1.300459},{"c":1.305,"h":1.31,"l":1.3,"n":551,"o":1.305,"t":"2026-10-19T16:30:00Z","v":38837,"vw":1.307837},{"c":1.295,"h":1.31,"l":1.29,"n":509,"o":1.31,"t":"2026-10-19T16:45:00Z","v":221602,"vw":1.297915},{"c":1.3,"h":1.3,"l":1.29,"n":403,"o":1.3,"t":"2026-10-19T17:00:00Z","v":183821,"vw":1.298734},{"c":1.295,"h":1.31,"l":1.29,"n":437,"o":1.2943,"t":"2026-10-19T17:15:00Z","v":155006,"vw":1.299114},{"c":1.285,"h":1.3,"l":1.28,"n":477,"o":1.29,"t":"2026-10-19T17:30:00Z","v":177153,"vw":1.287307},{"c":1.2701,"h":1.285,"l":1.27,"n":382,"o":1.28,"t":"2026-10-19T17:45:00Z","v":81508,"vw":1.278028},{"c":1.28,"h":1.29,"l":1.27,"n":750,"o":1.275,"t":"2026-10-19T18:00:00Z","v":242255,"vw":1.279735},{"c":1.26,"h":1.29,"l":1.26,"n":524,"o":1.2801,"t":"2026-10-19T18:15:00Z","v":205660,"vw":1.273733},{"c":1.27,"h":1.27,"l":1.26,"n":679,"o":1.27,"t":"2026-10-19T18:30:00Z","v":293905,"vw":1.267445},{"c":1.2601,"h":1.27,"l":1.26,"n":930,"o":1.27,"t":"2026-10-19T18:45:00Z","v":242017,"vw":1.264229},{"c":1.285,"h":1.29,"l":1.26,"n":931,"o":1.265,"t":"2026-10-19T19:00:00Z","v":285263,"vw":1.277813},{"c":1.285,"h":1.29,"l":1.28,"n":809,"o":1.28,"t":"2026-10-19T19:15:00Z","v":115141,"vw":1.283549},{"c":1.2988,"h":1.3,"l":1.28,"n":847,"o":1.29,"t":"2026-10-19T19:30:00Z","v":152951,"vw":1.291499},{"c":1.3,"h":1.3,"l":1.28,"n":1174,"o":1.295,"t":"2026-10-19T19:45:00Z","v":446997,"vw":1.28969},{"c":1.3,"h":1.3,"l":1.3,"n":23,"o":1.3,"t":"2026-10-19T20:00:00Z","v":508756,"vw":1.3},{"c":1.28,"h":1.29,"l":1.28,"n":2,"o":1.29,"t":"2026-10-19T20:15:00Z","v":399,"vw":1.285013},{"c":1.3,"h":1.3,"l":1.28,"n":34,"o":1.28,"t":"2026-10-19T20:45:00Z","v":11401,"vw":1.280727},{"c":1.3099,"h":1.3099,"l":1.3099,"n":1,"o":1.3099,"t":"2026-10-19T21:00:00Z","v":750,"vw":1.3099},{"c":1.308,"h":1.308,"l":1.308,"n":1,"o":1.308,"t":"2026-10-19T21:45:00Z","v":160,"vw":1.308},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:30:00Z","v":1000,"vw":1.2698},{"c":1.2698,"h":1.2698,"l":1.2698,"n":1,"o":1.2698,"t":"2026-10-20T12:45:00Z","v":1000,"vw":1.2698},{"c":1.28,"h":1.29,"l":1.28,"n":12,"o":1.29,"t":"2026-10-20T13:15:00Z","v":1411,"vw":1.282964},{"c":1.32,"h":1.3361,"l":1.29,"n":835,"o":1.3,"t":"2026-10-20T13:30:00Z","v":345418,"vw":1.316993},{"c":1.34,"h":1.34,"l":1.31,"n":589,"o":1.32,"t":"2026-10-20T13:45:00Z","v":164242,"vw":1.326664},{"c":1.335,"h":1.34,"l":1.33,"n":249,"o":1.335,"t":"2026-10-20T14:00:00Z","v":74837,"vw":1.33509},{"c":1.32,"h":1.345,"l":1.32,"n":900,"o":1.335,"t":"2026-10-20T14:15:00Z","v":387090,"vw":1.333307},{"c":1.335,"h":1.345,"l":1.32,"n":931,"o":1.325,"t":"2026-10-20T14:30:00Z","v":412584,"vw":1.334524},{"c":1.33,"h":1.34,"l":1.33,"n":319,"o":1.335,"t":"2026-10-20T14:45:00Z","v":81585,"vw":1.335579},{"c":1.33,"h":1.345,"l":1.32,"n":508,"o":1.3399,"t":"2026-10-20T15:00:00Z","v":219886,"vw":1.337087},{"c":1.335,"h":1.3395,"l":1.32,"n":486,"o":1.325,"t":"2026-10-20T15:15:00Z","v":177578,"vw":1.327034},{"c":1.33,"h":1.34,"l":1.33,"n":545,"o":1.335,"t":"2026-10-20T15:30:00Z","v":72782,"vw":1.335151},{"c":1.325,"h":1.34,"l":1.3201,"n":730,"o":1.335,"t":"2026-10-20T15:45:00Z","v":174758,"vw":1.331022},{"c":1.32,"h":1.33,"l":1.32,"n":266,"o":1.32,"t":"2026-10-20T16:00:00Z","v":65686,"vw":1.325286},{"c":1.3301,"h":1.335,"l":1.31,"n":824,"o":1.32,"t":"2026-10-20T16:15:00Z","v":294316,"vw":1.320555},{"c":1.345,"h":1.35,"l":1.3301,"n":401,"o":1.3301,"t":"2026-10-20T16:30:00Z","v":132685,"vw":1.338354},{"c":1.345,"h":1.35,"l":1.34,"n":453,"o":1.34,"t":"2026-10-20T16:45:00Z","v":68597,"vw":1.34518},{"c":1.35,"h":1.35,"l":1.34,"n":310,"o":1.345,"t":"2026-10-20T17:00:00Z","v":42721,"vw":1.342518},{"c":1.34,"h":1.35,"l":1.34,"n":314,"o":1.35,"t":"2026-10-20T17:15:00Z","v":41637,"vw":1.344215},{"c":1.345,"h":1.35,"l":1.34,"n":416,"o":1.34,"t":"2026-10-20T17:30:00Z","v":68960,"vw":1.345089},{"c":1.34,"h":1.35,"l":1.34,"n":255,"o":1.3447,"t":"2026-10-20T17:45:00Z","v":29482,"vw":1.344673},{"c":1.34,"h":1.35,"l":1.34,"n":437,"o":1.34,"t":"2026-10-20T18:00:00Z","v":38059,"vw":1.342675},{"c":1.34,"h":1.35,"l":1.34,"n":333,"o":1.34,"t":"2026-10-20T18:15:00Z","v":85743,"vw":1.347777},{"c":1.33,"h":1.35,"l":1.33,"n":559,"o":1.34,"t":"2026-10-20T18:30:00Z","v":59428,"vw":1.33734},{"c":1.33,"h":1.34,"l":1.33,"n":383,"o":1.33,"t":"2026-10-20T18:45:00Z","v":33586,"vw":1.334389},{"c":1.345,"h":1.35,"l":1.33,"n":1059,"o":1.34,"t":"2026-10-20T19:00:00Z","v":194132,"vw":1.341552},{"c":1.32,"h":1.3488,"l":1.32,"n":1276,"o":1.34,"t":"2026-10-20T19:15:00Z","v":310630,"vw":1.33111},{"c":1.33,"h":1.34,"l":1.32,"n":683,"o":1.33,"t":"2026-10-20T19:30:00Z","v":212928,"vw":1.331287},{"c":1.33,"h":1.335,"l":1.32,"n":2023,"o":1.33,"t":"2026-10-20T19:45:00Z","v":381265,"vw":1.32565},{"c":1.33,"h":1.33,"l":1.33,"n":15,"o":1.33,"t":"2026-10-20T20:00:00Z","v":331964,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":14,"o":1.32,"t":"2026-10-20T20:45:00Z","v":2144,"vw":1.320481},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-20T21:00:00Z","v":63745,"vw":1.33},{"c":1.3093,"h":1.3093,"l":1.3093,"n":1,"o":1.3093,"t":"2026-10-20T21:45:00Z","v":200,"vw":1.3093},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T23:45:00Z","v":303,"vw":1.33},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T11:00:00Z","v":637,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":2,"o":1.34,"t":"2026-10-21T11:15:00Z","v":1493,"vw":1.34},{"c":1.345,"h":1.345,"l":1.345,"n":3,"o":1.345,"t":"2026-10-21T11:30:00Z","v":950,"vw":1.345},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T12:45:00Z","v":200,"vw":1.34},{"c":1.34,"h":1.34,"l":1.34,"n":1,"o":1.34,"t":"2026-10-21T13:00:00Z","v":100,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-21T13:15:00Z","v":501,"vw":1.33},{"c":1.345,"h":1.345,"l":1.32,"n":963,"o":1.33,"t":"2026-10-21T13:30:00Z","v":209785,"vw":1.332934},{"c":1.335,"h":1.365,"l":1.33,"n":1324,"o":1.34,"t":"2026-10-21T13:45:00Z","v":620728,"vw":1.356755},{"c":1.3399,"h":1.3399,"l":1.32,"n":851,"o":1.33,"t":"2026-10-21T14:00:00Z","v":245516,"vw":1.327705},{"c":1.33,"h":1.335,"l":1.32,"n":684,"o":1.335,"t":"2026-10-21T14:15:00Z","v":132104,"vw":1.326878},{"c":1.33,"h":1.34,"l":1.325,"n":832,"o":1.325,"t":"2026-10-21T14:30:00Z","v":116278,"vw":1.331024},{"c":1.335,"h":1.34,"l":1.33,"n":877,"o":1.335,"t":"2026-10-21T14:45:00Z","v":154823,"vw":1.332484},{"c":1.325,"h":1.335,"l":1.32,"n":681,"o":1.33,"t":"2026-10-21T15:00:00Z","v":109758,"vw":1.328438},{"c":1.355,"h":1.36,"l":1.32,"n":513,"o":1.325,"t":"2026-10-21T15:15:00Z","v":579927,"vw":1.342439},{"c":1.3499,"h":1.3566,"l":1.34,"n":496,"o":1.355,"t":"2026-10-21T15:30:00Z","v":243633,"vw":1.349056},{"c":1.345,"h":1.35,"l":1.34,"n":404,"o":1.35,"t":"2026-10-21T15:45:00Z","v":28131,"vw":1.344189},{"c":1.335,"h":1.35,"l":1.335,"n":661,"o":1.345,"t":"2026-10-21T16:00:00Z","v":85921,"vw":1.341188},{"c":1.34,"h":1.35,"l":1.33,"n":327,"o":1.3382,"t":"2026-10-21T16:15:00Z","v":109406,"vw":1.335901},{"c":1.335,"h":1.35,"l":1.335,"n":458,"o":1.335,"t":"2026-10-21T16:30:00Z","v":117414,"vw":1.341127},{"c":1.34,"h":1.34,"l":1.33,"n":343,"o":1.335,"t":"2026-10-21T16:45:00Z","v":70811,"vw":1.336107},{"c":1.3313,"h":1.34,"l":1.33,"n":481,"o":1.34,"t":"2026-10-21T17:00:00Z","v":67526,"vw":1.335622},{"c":1.325,"h":1.338,"l":1.32,"n":691,"o":1.33,"t":"2026-10-21T17:15:00Z","v":138082,"vw":1.328758},{"c":1.33,"h":1.335,"l":1.32,"n":492,"o":1.325,"t":"2026-10-21T17:30:00Z","v":89398,"vw":1.328483},{"c":1.3299,"h":1.3379,"l":1.32,"n":325,"o":1.33,"t":"2026-10-21T17:45:00Z","v":103070,"vw":1.330149},{"c":1.3234,"h":1.33,"l":1.32,"n":349,"o":1.325,"t":"2026-10-21T18:00:00Z","v":135086,"vw":1.327038},{"c":1.32,"h":1.33,"l":1.32,"n":333,"o":1.32,"t":"2026-10-21T18:15:00Z","v":33047,"vw":1.326081},{"c":1.32,"h":1.33,"l":1.32,"n":626,"o":1.32,"t":"2026-10-21T18:30:00Z","v":88979,"vw":1.324412},{"c":1.325,"h":1.33,"l":1.31,"n":717,"o":1.325,"t":"2026-10-21T18:45:00Z","v":186772,"vw":1.320528},{"c":1.31,"h":1.33,"l":1.31,"n":404,"o":1.3226,"t":"2026-10-21T19:00:00Z","v":130867,"vw":1.31637},{"c":1.33,"h":1.33,"l":1.31,"n":404,"o":1.315,"t":"2026-10-21T19:15:00Z","v":97543,"vw":1.31862},{"c":1.32,"h":1.33,"l":1.32,"n":449,"o":1.325,"t":"2026-10-21T19:30:00Z","v":48342,"vw":1.325004},{"c":1.325,"h":1.33,"l":1.32,"n":2065,"o":1.3201,"t":"2026-10-21T19:45:00Z","v":402907,"vw":1.323802},{"c":1.33,"h":1.33,"l":1.33,"n":12,"o":1.33,"t":"2026-10-21T20:00:00Z","v":362720,"vw":1.33},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-21T20:15:00Z","v":100,"vw":1.33},{"c":1.3401,"h":1.3446,"l":1.34,"n":5,"o":1.3446,"t":"2026-10-21T22:15:00Z","v":13418,"vw":1.342676},{"c":1.3161,"h":1.3161,"l":1.3161,"n":1,"o":1.3161,"t":"2026-10-21T23:00:00Z","v":130,"vw":1.3161},{"c":1.3188,"h":1.33,"l":1.305,"n":276,"o":1.32,"t":"2026-10-22T13:30:00Z","v":184366,"vw":1.319292},{"c":1.315,"h":1.32,"l":1.31,"n":206,"o":1.315,"t":"2026-10-22T13:45:00Z","v":116815,"vw":1.315384},{"c":1.305,"h":1.33,"l":1.3,"n":274,"o":1.315,"t":"2026-10-22T14:00:00Z","v":200121,"vw":1.314035},{"c":1.2974,"h":1.3,"l":1.285,"n":497,"o":1.3,"t":"2026-10-22T14:15:00Z","v":239427,"vw":1.293111},{"c":1.295,"h":1.3,"l":1.28,"n":448,"o":1.29,"t":"2026-10-22T14:30:00Z","v":231024,"vw":1.291599},{"c":1.295,"h":1.3,"l":1.29,"n":421,"o":1.295,"t":"2026-10-22T14:45:00Z","v":85309,"vw":1.292875},{"c":1.29,"h":1.3,"l":1.28,"n":1189,"o":1.295,"t":"2026-10-22T15:00:00Z","v":451736,"vw":1.290706},{"c":1.28,"h":1.3,"l":1.28,"n":1203,"o":1.2913,"t":"2026-10-22T15:15:00Z","v":293887,"vw":1.287865},{"c":1.28,"h":1.3,"l":1.28,"n":1396,"o":1.28,"t":"2026-10-22T15:30:00Z","v":351590,"vw":1.288781},{"c":1.28,"h":1.29,"l":1.27,"n":1649,"o":1.28,"t":"2026-10-22T15:45:00Z","v":450647,"vw":1.280137},{"c":1.27,"h":1.29,"l":1.27,"n":922,"o":1.2839,"t":"2026-10-22T16:00:00Z","v":143844,"vw":1.277753},{"c":1.2727,"h":1.28,"l":1.27,"n":797,"o":1.275,"t":"2026-10-22T16:15:00Z","v":170528,"vw":1.273039},{"c":1.25,"h":1.28,"l":1.25,"n":726,"o":1.27,"t":"2026-10-22T16:30:00Z","v":223176,"vw":1.263851},{"c":1.265,"h":1.275,"l":1.25,"n":824,"o":1.255,"t":"2026-10-22T16:45:00Z","v":384603,"vw":1.263937},{"c":1.26,"h":1.265,"l":1.25,"n":448,"o":1.2601,"t":"2026-10-22T17:00:00Z","v":107606,"vw":1.258849},{"c":1.255,"h":1.265,"l":1.25,"n":532,"o":1.26,"t":"2026-10-22T17:15:00Z","v":94912,"vw":1.259947},{"c":1.255,"h":1.26,"l":1.25,"n":335,"o":1.255,"t":"2026-10-22T17:30:00Z","v":138727,"vw":1.258053},{"c":1.245,"h":1.26,"l":1.24,"n":445,"o":1.255,"t":"2026-10-22T17:45:00Z","v":309461,"vw":1.249537},{"c":1.255,"h":1.255,"l":1.24,"n":1338,"o":1.24,"t":"2026-10-22T18:00:00Z","v":691226,"vw":1.246739},{"c":1.24,"h":1.26,"l":1.24,"n":773,"o":1.255,"t":"2026-10-22T18:15:00Z","v":217801,"vw":1.246646},{"c":1.23,"h":1.2495,"l":1.23,"n":1078,"o":1.24,"t":"2026-10-22T18:30:00Z","v":246705,"vw":1.23845},{"c":1.22,"h":1.24,"l":1.22,"n":1418,"o":1.23,"t":"2026-10-22T18:45:00Z","v":601798,"vw":1.226078},{"c":1.23,"h":1.24,"l":1.22,"n":663,"o":1.22,"t":"2026-10-22T19:00:00Z","v":184648,"vw":1.229288},{"c":1.23,"h":1.24,"l":1.23,"n":1260,"o":1.23,"t":"2026-10-22T19:15:00Z","v":163010,"vw":1.23135},{"c":1.225,"h":1.24,"l":1.22,"n":1062,"o":1.235,"t":"2026-10-22T19:30:00Z","v":374887,"vw":1.230827},{"c":1.25,"h":1.25,"l":1.22,"n":2503,"o":1.22,"t":"2026-10-22T19:45:00Z","v":1290093,"vw":1.231297},{"c":1.25,"h":1.25,"l":1.25,"n":13,"o":1.25,"t":"2026-10-22T20:00:00Z","v":331620,"vw":1.25},{"c":1.25,"h":1.25,"l":1.25,"n":1,"o":1.25,"t":"2026-10-22T21:30:00Z","v":3000,"vw":1.25},{"c":1.27,"h":1.27,"l":1.255,"n":4,"o":1.255,"t":"2026-10-22T23:30:00Z","v":360,"vw":1.259839},{"c":1.26,"h":1.26,"l":1.26,"n":1,"o":1.26,"t":"2026-10-23T08:15:00Z","v":422,"vw":1.26},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-23T09:30:00Z","v":2000,"vw":1.27},{"c":1.3297,"h":1.3297,"l":1.3297,"n":2,"o":1.3297,"t":"2026-10-23T11:00:00Z","v":747,"vw":1.3297},{"c":1.2027,"h":1.25,"l":1.2,"n":944,"o":1.23,"t":"2026-10-23T13:30:00Z","v":443896,"vw":1.220497},{"c":1.185,"h":1.21,"l":1.17,"n":1051,"o":1.201,"t":"2026-10-23T13:45:00Z","v":572447,"vw":1.189577},{"c":1.1899,"h":1.1995,"l":1.1701,"n":1366,"o":1.18,"t":"2026-10-23T14:00:00Z","v":804141,"vw":1.182002},{"c":1.17,"h":1.19,"l":1.17,"n":538,"o":1.185,"t":"2026-10-23T14:15:00Z","v":285195,"vw":1.177715},{"c":1.1795,"h":1.19,"l":1.16,"n":1306,"o":1.17,"t":"2026-10-23T14:30:00Z","v":2357884,"vw":1.17322},{"c":1.185,"h":1.19,"l":1.17,"n":1021,"o":1.18,"t":"2026-10-23T14:45:00Z","v":637621,"vw":1.180054},{"c":1.195,"h":1.2,"l":1.18,"n":517,"o":1.185,"t":"2026-10-23T15:00:00Z","v":208879,"vw":1.187807},{"c":1.195,"h":1.2,"l":1.19,"n":291,"o":1.1999,"t":"2026-10-23T15:15:00Z","v":128419,"vw":1.198107},{"c":1.19,"h":1.2,"l":1.19,"n":238,"o":1.195,"t":"2026-10-23T15:30:00Z","v":28858,"vw":1.194636},{"c":1.205,"h":1.22,"l":1.19,"n":475,"o":1.19,"t":"2026-10-23T15:45:00Z","v":224066,"vw":1.207466},{"c":1.205,"h":1.21,"l":1.2,"n":267,"o":1.205,"t":"2026-10-23T16:00:00Z","v":57831,"vw":1.204366},{"c":1.215,"h":1.22,"l":1.2,"n":844,"o":1.205,"t":"2026-10-23T16:15:00Z","v":180196,"vw":1.21001},{"c":1.225,"h":1.23,"l":1.21,"n":468,"o":1.215,"t":"2026-10-23T16:30:00Z","v":90915,"vw":1.223113}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.16435955961331905,"strike":1.4875134264232008,"iv":0.8911277658431794,"gamma":0.6527564178302899,"theta":-0.0010274704618689582,"vega":0.0027775241675617613,"rho":0.0012365550586204103,"breakevenPct":34.846774370328134},{"delta":0.5,"premium":0.24156149301825994,"strike":1.4203813104189045,"iv":1.1272985499462944,"gamma":0.5831672663802363,"theta":-0.0011751611170784104,"vega":0.002656686358754028,"rho":0.0011883035671199156,"breakevenPct":35.66880028058483},{"delta":0.55,"premium":0.3187634264232009,"strike":1.353249194414608,"iv":1.3634693340494093,"gamma":0.5135781149301826,"theta":-0.0013228517722878627,"vega":0.002535848549946294,"rho":0.001140052075619421,"breakevenPct":36.490826190841524},{"delta":0.6,"premium":0.39596535982814174,"strike":1.2861170784103115,"iv":1.599640118152524,"gamma":0.4439889634801289,"theta":-0.0014705424274973145,"vega":0.0024150107411385607,"rho":0.0010918005841189266,"breakevenPct":37.312852101098215},{"delta":0.65,"premium":0.4731672932330827,"strike":1.218984962406015,"iv":1.835810902255639,"gamma":0.3743998120300751,"theta":-0.001618233082706767,"vega":0.002294172932330827,"rho":0.001043549092618432,"breakevenPct":38.13487801135491},{"delta":0.7,"premium":0.5503692266380235,"strike":1.1518528464017188,"iv":2.0719816863587535,"gamma":0.3048106605800216,"theta":-0.0017659237379162188,"vega":0.002173335123523094,"rho":0.0009952976011179376,"breakevenPct":38.9569039216116},{"delta":0.75,"premium":0.6275711600429644,"strike":1.0847207303974222,"iv":2.3081524704618683,"gamma":0.2352215091299678,"theta":-0.001913614393125671,"vega":0.00205249731471536,"rho":0.0009470461096174429,"breakevenPct":39.77892983186829},{"delta":0.8,"premium":0.7047730934479055,"strike":1.0175886143931256,"iv":2.5443232545649836,"gamma":0.16563235767991402,"theta":-0.0020613050483351235,"vega":0.0019316595059076262,"rho":0.0008987946181169483,"breakevenPct":40.60095574212498},{"delta":0.85,"premium":0.731368462124953,"strike":0.8726307575009409,"iv":2.2317902680607697,"gamma":0.13859137824699963,"theta":-0.0016546470500379692,"vega":0.0015759714629840487,"rho":0.001015536138150422,"breakevenPct":30.93871180619541},{"delta":0.9,"premium":0.7399978145977889,"strike":0.7000437080442208,"iv":1.724460007980511,"gamma":0.12665557641366573,"theta":-0.001051187768246598,"vega":0.0011369084046968505,"rho":0.0011908524129561175,"breakevenPct":17.554410011592626}],"put":[{"delta":0.5,"premium":0.564683915412184,"strike":1.58085489426523,"iv":1.1957186907490656,"gamma":0.4715909200949183,"theta":-0.0012513401875286516,"vega":0.0027560619982077476,"rho":-0.0039302779806861315,"breakevenPct":17.047267032404413},{"delta":0.55,"premium":0.6895223683488245,"strike":1.7369029604360307,"iv":1.201780235518587,"gamma":0.46120710769919293,"theta":-0.001232226193660948,"vega":0.0026979599884505816,"rho":-0.004542176269078598,"breakevenPct":14.499543503085215},{"delta":0.6,"premium":0.8143608212854647,"strike":1.892951026606831,"iv":1.2078417802881083,"gamma":0.4508232953034676,"theta":-0.0012131121997932446,"vega":0.0026398579786934156,"rho":-0.005154074557471064,"breakevenPct":11.951819973766025},{"delta":0.65,"premium":0.9816419870548635,"strike":2.0907133189498484,"iv":1.2251149540974815,"gamma":0.4310491616583675,"theta":-0.0011623851625195956,"vega":0.002555094949841689,"rho":-0.00590898565764799,"breakevenPct":9.463564743266545},{"delta":0.7,"premium":1.2416483152550648,"strike":2.3796092391722943,"iv":1.2668823238346838,"gamma":0.3907598675767354,"theta":-0.0010425926864673536,"vega":0.0024120852359617194,"rho":-0.006976338760640639,"breakevenPct":7.105230700634344},{"delta":0.75,"premium":2.676955540818609,"strike":3.8540362661414376,"iv":1.491802785667825,"gamma":0.3207117851574637,"theta":-0.0008963228143165174,"vega":0.0021976806184323475,"rho":-0.011929459972396085,"breakevenPct":5.017113252129447},{"delta":0.8,"premium":4.951972183846285,"strike":6.175481820251311,"iv":1.847579419410354,"gamma":0.2294021391032987,"theta":-0.0007311358130255646,"vega":0.001932266958803339,"rho":-0.01965882008801853,"breakevenPct":3.122055656937704},{"delta":0.85,"premium":5.095241213542244,"strike":6.345241213542244,"iv":1.8117813473477338,"gamma":0.18398966124816854,"theta":-0.0004963902992614785,"vega":0.0016236705232172011,"rho":-0.020332741408934082,"breakevenPct":2.0408163265306047}]},"raw":{"call":[{"delta":0.45,"premium":0.16435955961331905,"strike":1.4875134264232008,"iv":0.8911277658431794,"gamma":0.6527564178302899,"theta":-0.0010274704618689582,"vega":0.0027775241675617613,"rho":0.0012365550586204103,"breakevenPct":34.846774370328134},{"delta":0.5,"premium":0.24156149301825994,"strike":1.4203813104189045,"iv":1.1272985499462944,"gamma":0.5831672663802363,"theta":-0.0011751611170784104,"vega":0.002656686358754028,"rho":0.0011883035671199156,"breakevenPct":35.66880028058483},{"delta":0.55,"premium":0.3187634264232009,"strike":1.353249194414608,"iv":1.3634693340494093,"gamma":0.5135781149301826,"theta":-0.0013228517722878627,"vega":0.002535848549946294,"rho":0.001140052075619421,"breakevenPct":36.490826190841524},{"delta":0.6,"premium":0.39596535982814174,"strike":1.2861170784103115,"iv":1.599640118152524,"gamma":0.4439889634801289,"theta":-0.0014705424274973145,"vega":0.0024150107411385607,"rho":0.0010918005841189266,"breakevenPct":37.312852101098215},{"delta":0.65,"premium":0.4731672932330827,"strike":1.218984962406015,"iv":1.835810902255639,"gamma":0.3743998120300751,"theta":-0.001618233082706767,"vega":0.002294172932330827,"rho":0.001043549092618432,"breakevenPct":38.13487801135491},{"delta":0.7,"premium":0.5503692266380235,"strike":1.1518528464017188,"iv":2.0719816863587535,"gamma":0.3048106605800216,"theta":-0.0017659237379162188,"vega":0.002173335123523094,"rho":0.0009952976011179376,"breakevenPct":38.9569039216116},{"delta":0.75,"premium":0.6275711600429644,"strike":1.0847207303974222,"iv":2.3081524704618683,"gamma":0.2352215091299678,"theta":-0.001913614393125671,"vega":0.00205249731471536,"rho":0.0009470461096174429,"breakevenPct":39.77892983186829},{"delta":0.8,"premium":0.7047730934479055,"strike":1.0175886143931256,"iv":2.5443232545649836,"gamma":0.16563235767991402,"theta":-0.0020613050483351235,"vega":0.0019316595059076262,"rho":0.0008987946181169483,"breakevenPct":40.60095574212498},{"delta":0.85,"premium":0.731368462124953,"strike":0.8726307575009409,"iv":2.2317902680607697,"gamma":0.13859137824699963,"theta":-0.0016546470500379692,"vega":0.0015759714629840487,"rho":0.001015536138150422,"breakevenPct":30.93871180619541},{"delta":0.9,"premium":0.7399978145977889,"strike":0.7000437080442208,"iv":1.724460007980511,"gamma":0.12665557641366573,"theta":-0.001051187768246598,"vega":0.0011369084046968505,"rho":0.0011908524129561175,"breakevenPct":17.554410011592626}],"put":[{"delta":0.5,"premium":0.564683915412184,"strike":1.58085489426523,"iv":1.1957186907490656,"gamma":0.4715909200949183,"theta":-0.0012513401875286516,"vega":0.0027560619982077476,"rho":-0.0039302779806861315,"breakevenPct":17.047267032404413},{"delta":0.55,"premium":0.6895223683488245,"strike":1.7369029604360307,"iv":1.201780235518587,"gamma":0.46120710769919293,"theta":-0.001232226193660948,"vega":0.0026979599884505816,"rho":-0.004542176269078598,"breakevenPct":14.499543503085215},{"delta":0.6,"premium":0.8143608212854647,"strike":1.892951026606831,"iv":1.2078417802881083,"gamma":0.4508232953034676,"theta":-0.0012131121997932446,"vega":0.0026398579786934156,"rho":-0.005154074557471064,"breakevenPct":11.951819973766025},{"delta":0.65,"premium":0.9816419870548635,"strike":2.0907133189498484,"iv":1.2251149540974815,"gamma":0.4310491616583675,"theta":-0.0011623851625195956,"vega":0.002555094949841689,"rho":-0.00590898565764799,"breakevenPct":9.463564743266545},{"delta":0.7,"premium":1.2416483152550648,"strike":2.3796092391722943,"iv":1.2668823238346838,"gamma":0.3907598675767354,"theta":-0.0010425926864673536,"vega":0.0024120852359617194,"rho":-0.006976338760640639,"breakevenPct":7.105230700634344},{"delta":0.75,"premium":2.676955540818609,"strike":3.8540362661414376,"iv":1.491802785667825,"gamma":0.3207117851574637,"theta":-0.0008963228143165174,"vega":0.0021976806184323475,"rho":-0.011929459972396085,"breakevenPct":5.017113252129447},{"delta":0.8,"premium":4.951972183846285,"strike":6.175481820251311,"iv":1.847579419410354,"gamma":0.2294021391032987,"theta":-0.0007311358130255646,"vega":0.001932266958803339,"rho":-0.01965882008801853,"breakevenPct":3.122055656937704},{"delta":0.85,"premium":5.095241213542244,"strike":6.345241213542244,"iv":1.8117813473477338,"gamma":0.18398966124816854,"theta":-0.0004963902992614785,"vega":0.0016236705232172011,"rho":-0.020332741408934082,"breakevenPct":2.0408163265306047}]}},"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"}}