{"symbol":"CHMI","url":"https://intraalpha.com/companies/CHMI","capturedAt":"2026-10-23T00:21:46.730Z","state":"partial","quote":{"symbol":"CHMI","last_price":2.54,"prev_close":2.5,"regular_close":2.54,"change":0.04,"change_pct":1.6,"regular_change":0.04,"regular_change_pct":1.6,"extended_change":0,"extended_change_pct":0,"bid":2.45,"ask":2.59,"bid_size":100,"ask_size":2000,"volume":155361,"vwap":2.54548,"open":2.49,"high":2.56,"low":2.4772,"close":2.54,"trade_count":1183,"last_trade_at":"2026-10-22T23:00:00.003823692Z","last_quote_at":"2026-10-23T00:00:00.18216496Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:21:43.585316608-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:50:03.716Z","bars":[{"c":2.5139,"h":2.5139,"l":2.5139,"n":1,"o":2.5139,"t":"2026-10-16T12:25:00Z","v":224,"vw":2.5139},{"c":2.57,"h":2.5895,"l":2.57,"n":11,"o":2.57,"t":"2026-10-16T13:30:00Z","v":4252,"vw":2.578961},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-16T13:40:00Z","v":235,"vw":2.56},{"c":2.555,"h":2.56,"l":2.555,"n":12,"o":2.56,"t":"2026-10-16T13:45:00Z","v":2231,"vw":2.558545},{"c":2.56,"h":2.56,"l":2.55,"n":11,"o":2.56,"t":"2026-10-16T13:50:00Z","v":2676,"vw":2.558909},{"c":2.565,"h":2.565,"l":2.5599,"n":92,"o":2.56,"t":"2026-10-16T13:55:00Z","v":8138,"vw":2.560388},{"c":2.57,"h":2.57,"l":2.57,"n":7,"o":2.57,"t":"2026-10-16T14:00:00Z","v":562,"vw":2.57},{"c":2.565,"h":2.565,"l":2.5625,"n":12,"o":2.5625,"t":"2026-10-16T14:15:00Z","v":576,"vw":2.563639},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-16T14:25:00Z","v":192,"vw":2.56},{"c":2.5624,"h":2.5624,"l":2.5624,"n":12,"o":2.5624,"t":"2026-10-16T14:30:00Z","v":929,"vw":2.5624},{"c":2.56,"h":2.565,"l":2.56,"n":15,"o":2.565,"t":"2026-10-16T14:45:00Z","v":2465,"vw":2.562907},{"c":2.555,"h":2.555,"l":2.55,"n":32,"o":2.555,"t":"2026-10-16T14:50:00Z","v":2362,"vw":2.554021},{"c":2.5509,"h":2.5509,"l":2.5509,"n":6,"o":2.5509,"t":"2026-10-16T14:55:00Z","v":1055,"vw":2.5509},{"c":2.55,"h":2.55,"l":2.55,"n":12,"o":2.55,"t":"2026-10-16T15:00:00Z","v":1317,"vw":2.55},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-16T15:15:00Z","v":987,"vw":2.555},{"c":2.55,"h":2.55,"l":2.55,"n":10,"o":2.55,"t":"2026-10-16T15:20:00Z","v":469,"vw":2.55},{"c":2.555,"h":2.555,"l":2.55,"n":35,"o":2.55,"t":"2026-10-16T15:25:00Z","v":19164,"vw":2.550479},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-16T15:35:00Z","v":227,"vw":2.55},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-16T15:40:00Z","v":228,"vw":2.55},{"c":2.54,"h":2.55,"l":2.54,"n":19,"o":2.55,"t":"2026-10-16T15:50:00Z","v":1589,"vw":2.547509},{"c":2.54,"h":2.545,"l":2.54,"n":2,"o":2.545,"t":"2026-10-16T15:55:00Z","v":342,"vw":2.542924},{"c":2.5377,"h":2.545,"l":2.5377,"n":56,"o":2.545,"t":"2026-10-16T16:10:00Z","v":26384,"vw":2.540264},{"c":2.53,"h":2.535,"l":2.53,"n":13,"o":2.535,"t":"2026-10-16T16:15:00Z","v":2095,"vw":2.530736},{"c":2.53,"h":2.5338,"l":2.5283,"n":18,"o":2.5338,"t":"2026-10-16T16:20:00Z","v":3341,"vw":2.530095},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-16T16:35:00Z","v":200,"vw":2.525},{"c":2.52,"h":2.52,"l":2.52,"n":3,"o":2.52,"t":"2026-10-16T16:45:00Z","v":240,"vw":2.52},{"c":2.52,"h":2.525,"l":2.52,"n":6,"o":2.525,"t":"2026-10-16T16:50:00Z","v":458,"vw":2.52125},{"c":2.525,"h":2.525,"l":2.52,"n":39,"o":2.5235,"t":"2026-10-16T17:00:00Z","v":6307,"vw":2.520368},{"c":2.52,"h":2.52,"l":2.52,"n":5,"o":2.52,"t":"2026-10-16T17:05:00Z","v":266,"vw":2.52},{"c":2.5108,"h":2.52,"l":2.5108,"n":7,"o":2.52,"t":"2026-10-16T17:10:00Z","v":2340,"vw":2.511934},{"c":2.52,"h":2.52,"l":2.515,"n":19,"o":2.515,"t":"2026-10-16T17:20:00Z","v":2592,"vw":2.518925},{"c":2.515,"h":2.515,"l":2.515,"n":5,"o":2.515,"t":"2026-10-16T17:30:00Z","v":170,"vw":2.515},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T17:40:00Z","v":200,"vw":2.52},{"c":2.5185,"h":2.5185,"l":2.5185,"n":4,"o":2.5185,"t":"2026-10-16T17:45:00Z","v":187,"vw":2.5185},{"c":2.515,"h":2.515,"l":2.515,"n":8,"o":2.515,"t":"2026-10-16T17:50:00Z","v":2602,"vw":2.515},{"c":2.515,"h":2.515,"l":2.51,"n":6,"o":2.51,"t":"2026-10-16T17:55:00Z","v":456,"vw":2.511795},{"c":2.512,"h":2.512,"l":2.51,"n":7,"o":2.512,"t":"2026-10-16T18:10:00Z","v":2517,"vw":2.511754},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-16T18:15:00Z","v":485,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-16T18:20:00Z","v":120,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-16T18:30:00Z","v":501,"vw":2.515},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-16T18:35:00Z","v":352,"vw":2.51},{"c":2.52,"h":2.525,"l":2.515,"n":37,"o":2.515,"t":"2026-10-16T18:45:00Z","v":18245,"vw":2.520119},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T18:50:00Z","v":100,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":15,"o":2.52,"t":"2026-10-16T19:00:00Z","v":2061,"vw":2.52},{"c":2.52,"h":2.52,"l":2.5182,"n":8,"o":2.5182,"t":"2026-10-16T19:05:00Z","v":801,"vw":2.519483},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-16T19:20:00Z","v":227,"vw":2.515},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T19:25:00Z","v":100,"vw":2.52},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-16T19:30:00Z","v":315,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":30,"o":2.515,"t":"2026-10-16T19:35:00Z","v":5484,"vw":2.511351},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-16T19:40:00Z","v":501,"vw":2.5},{"c":2.5,"h":2.51,"l":2.495,"n":813,"o":2.505,"t":"2026-10-16T19:45:00Z","v":236119,"vw":2.501654},{"c":2.495,"h":2.5,"l":2.495,"n":24,"o":2.5,"t":"2026-10-16T19:50:00Z","v":8756,"vw":2.498189},{"c":2.5,"h":2.5,"l":2.49,"n":85,"o":2.5,"t":"2026-10-16T19:55:00Z","v":18305,"vw":2.497561},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-16T20:00:00Z","v":1873,"vw":2.49},{"c":2.55,"h":2.55,"l":2.54,"n":7,"o":2.55,"t":"2026-10-16T20:40:00Z","v":1031,"vw":2.547366},{"c":2.495,"h":2.495,"l":2.49,"n":36,"o":2.49,"t":"2026-10-19T13:30:00Z","v":18222,"vw":2.490056},{"c":2.495,"h":2.495,"l":2.47,"n":50,"o":2.49,"t":"2026-10-19T13:35:00Z","v":4517,"vw":2.484887},{"c":2.495,"h":2.496,"l":2.49,"n":46,"o":2.495,"t":"2026-10-19T13:40:00Z","v":4410,"vw":2.493259},{"c":2.485,"h":2.49,"l":2.48,"n":52,"o":2.49,"t":"2026-10-19T13:50:00Z","v":3180,"vw":2.488743},{"c":2.485,"h":2.485,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T13:55:00Z","v":304,"vw":2.4825},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-19T14:00:00Z","v":119,"vw":2.485},{"c":2.485,"h":2.49,"l":2.485,"n":5,"o":2.4899,"t":"2026-10-19T14:15:00Z","v":1949,"vw":2.489395},{"c":2.485,"h":2.485,"l":2.485,"n":8,"o":2.485,"t":"2026-10-19T14:20:00Z","v":532,"vw":2.485},{"c":2.4808,"h":2.4808,"l":2.4808,"n":3,"o":2.4808,"t":"2026-10-19T14:25:00Z","v":629,"vw":2.4808},{"c":2.48,"h":2.48,"l":2.48,"n":20,"o":2.48,"t":"2026-10-19T14:30:00Z","v":304,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":29,"o":2.48,"t":"2026-10-19T14:35:00Z","v":1543,"vw":2.48},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-19T14:40:00Z","v":150,"vw":2.475},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-19T14:45:00Z","v":200,"vw":2.475},{"c":2.475,"h":2.475,"l":2.47,"n":35,"o":2.475,"t":"2026-10-19T14:50:00Z","v":3182,"vw":2.470667},{"c":2.475,"h":2.48,"l":2.47,"n":24,"o":2.475,"t":"2026-10-19T15:00:00Z","v":11176,"vw":2.471065},{"c":2.4858,"h":2.4858,"l":2.475,"n":31,"o":2.475,"t":"2026-10-19T15:05:00Z","v":4122,"vw":2.47929},{"c":2.485,"h":2.485,"l":2.485,"n":3,"o":2.485,"t":"2026-10-19T15:30:00Z","v":1510,"vw":2.485},{"c":2.485,"h":2.489,"l":2.485,"n":9,"o":2.489,"t":"2026-10-19T15:40:00Z","v":602,"vw":2.4871},{"c":2.49,"h":2.49,"l":2.485,"n":4,"o":2.485,"t":"2026-10-19T15:45:00Z","v":5203,"vw":2.489808},{"c":2.485,"h":2.485,"l":2.485,"n":3,"o":2.485,"t":"2026-10-19T15:55:00Z","v":1590,"vw":2.485},{"c":2.4899,"h":2.4899,"l":2.48,"n":8,"o":2.485,"t":"2026-10-19T16:00:00Z","v":840,"vw":2.487025},{"c":2.48,"h":2.48,"l":2.48,"n":14,"o":2.48,"t":"2026-10-19T16:05:00Z","v":466,"vw":2.48},{"c":2.485,"h":2.485,"l":2.485,"n":4,"o":2.485,"t":"2026-10-19T16:25:00Z","v":271,"vw":2.485},{"c":2.48,"h":2.4822,"l":2.48,"n":32,"o":2.4822,"t":"2026-10-19T16:30:00Z","v":4051,"vw":2.48066},{"c":2.475,"h":2.475,"l":2.4741,"n":4,"o":2.4741,"t":"2026-10-19T16:35:00Z","v":265,"vw":2.47446},{"c":2.47,"h":2.4756,"l":2.47,"n":13,"o":2.4756,"t":"2026-10-19T16:40:00Z","v":1604,"vw":2.474211},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-19T16:50:00Z","v":653,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":6,"o":2.47,"t":"2026-10-19T16:55:00Z","v":286,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-10-19T17:10:00Z","v":760,"vw":2.47},{"c":2.46,"h":2.465,"l":2.46,"n":9,"o":2.465,"t":"2026-10-19T17:20:00Z","v":4236,"vw":2.463919},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-10-19T17:25:00Z","v":144,"vw":2.47},{"c":2.465,"h":2.47,"l":2.465,"n":6,"o":2.47,"t":"2026-10-19T17:35:00Z","v":423,"vw":2.466582},{"c":2.47,"h":2.48,"l":2.47,"n":21,"o":2.47,"t":"2026-10-19T17:40:00Z","v":1380,"vw":2.47493},{"c":2.475,"h":2.475,"l":2.475,"n":6,"o":2.475,"t":"2026-10-19T17:50:00Z","v":248,"vw":2.475},{"c":2.4712,"h":2.4712,"l":2.47,"n":10,"o":2.47,"t":"2026-10-19T17:55:00Z","v":888,"vw":2.470395},{"c":2.47,"h":2.47,"l":2.47,"n":10,"o":2.47,"t":"2026-10-19T18:10:00Z","v":210,"vw":2.47},{"c":2.4788,"h":2.4788,"l":2.4788,"n":2,"o":2.4788,"t":"2026-10-19T18:20:00Z","v":214,"vw":2.4788},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-19T18:25:00Z","v":360,"vw":2.475},{"c":2.475,"h":2.475,"l":2.475,"n":5,"o":2.475,"t":"2026-10-19T18:35:00Z","v":421,"vw":2.475},{"c":2.4748,"h":2.4748,"l":2.4748,"n":19,"o":2.4748,"t":"2026-10-19T18:50:00Z","v":700,"vw":2.4748},{"c":2.47,"h":2.47,"l":2.47,"n":7,"o":2.47,"t":"2026-10-19T19:10:00Z","v":253,"vw":2.47},{"c":2.475,"h":2.475,"l":2.47,"n":13,"o":2.47,"t":"2026-10-19T19:15:00Z","v":1416,"vw":2.474073},{"c":2.475,"h":2.475,"l":2.475,"n":3,"o":2.475,"t":"2026-10-19T19:20:00Z","v":243,"vw":2.475},{"c":2.47,"h":2.4788,"l":2.47,"n":12,"o":2.4788,"t":"2026-10-19T19:25:00Z","v":864,"vw":2.4747},{"c":2.475,"h":2.475,"l":2.475,"n":5,"o":2.475,"t":"2026-10-19T19:30:00Z","v":939,"vw":2.475},{"c":2.47,"h":2.4701,"l":2.47,"n":16,"o":2.47,"t":"2026-10-19T19:35:00Z","v":1519,"vw":2.470057},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-19T19:40:00Z","v":110,"vw":2.475},{"c":2.475,"h":2.475,"l":2.47,"n":12,"o":2.475,"t":"2026-10-19T19:45:00Z","v":1034,"vw":2.473614},{"c":2.475,"h":2.475,"l":2.47,"n":7,"o":2.47,"t":"2026-10-19T19:50:00Z","v":929,"vw":2.4725},{"c":2.47,"h":2.475,"l":2.47,"n":68,"o":2.475,"t":"2026-10-19T19:55:00Z","v":6359,"vw":2.470817},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T20:00:00Z","v":4145,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-19T21:15:00Z","v":300,"vw":2.48},{"c":2.46,"h":2.47,"l":2.46,"n":6,"o":2.47,"t":"2026-10-20T13:30:00Z","v":1955,"vw":2.466102},{"c":2.49,"h":2.51,"l":2.475,"n":20,"o":2.475,"t":"2026-10-20T13:35:00Z","v":2847,"vw":2.49583},{"c":2.5,"h":2.5,"l":2.5,"n":10,"o":2.5,"t":"2026-10-20T13:40:00Z","v":618,"vw":2.5},{"c":2.51,"h":2.51,"l":2.51,"n":38,"o":2.51,"t":"2026-10-20T13:45:00Z","v":458,"vw":2.51},{"c":2.5256,"h":2.5256,"l":2.515,"n":5,"o":2.515,"t":"2026-10-20T13:50:00Z","v":3618,"vw":2.516754},{"c":2.52,"h":2.525,"l":2.52,"n":6,"o":2.525,"t":"2026-10-20T14:00:00Z","v":461,"vw":2.522057},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-20T14:05:00Z","v":180,"vw":2.525},{"c":2.52,"h":2.52,"l":2.51,"n":36,"o":2.52,"t":"2026-10-20T14:10:00Z","v":3591,"vw":2.514467},{"c":2.54,"h":2.54,"l":2.53,"n":5,"o":2.53,"t":"2026-10-20T14:20:00Z","v":653,"vw":2.535008},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-10-20T14:35:00Z","v":363,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-20T14:40:00Z","v":608,"vw":2.53},{"c":2.535,"h":2.535,"l":2.535,"n":3,"o":2.535,"t":"2026-10-20T14:55:00Z","v":122,"vw":2.535},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-10-20T15:10:00Z","v":833,"vw":2.53},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-20T15:15:00Z","v":329,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":3,"o":2.525,"t":"2026-10-20T15:20:00Z","v":227,"vw":2.525},{"c":2.525,"h":2.525,"l":2.52,"n":8,"o":2.52,"t":"2026-10-20T15:25:00Z","v":798,"vw":2.524076},{"c":2.52,"h":2.52,"l":2.52,"n":6,"o":2.52,"t":"2026-10-20T15:30:00Z","v":330,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-10-20T15:40:00Z","v":137,"vw":2.52},{"c":2.5188,"h":2.52,"l":2.5188,"n":13,"o":2.52,"t":"2026-10-20T16:00:00Z","v":864,"vw":2.5196},{"c":2.51,"h":2.51,"l":2.51,"n":5,"o":2.51,"t":"2026-10-20T16:10:00Z","v":151,"vw":2.51},{"c":2.51,"h":2.5188,"l":2.51,"n":12,"o":2.51,"t":"2026-10-20T16:15:00Z","v":820,"vw":2.511456},{"c":2.515,"h":2.515,"l":2.515,"n":4,"o":2.515,"t":"2026-10-20T16:25:00Z","v":457,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-10-20T16:35:00Z","v":100,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":5,"o":2.515,"t":"2026-10-20T16:45:00Z","v":169,"vw":2.515},{"c":2.515,"h":2.5176,"l":2.515,"n":7,"o":2.5176,"t":"2026-10-20T16:50:00Z","v":6039,"vw":2.515051},{"c":2.515,"h":2.515,"l":2.51,"n":3,"o":2.51,"t":"2026-10-20T16:55:00Z","v":252,"vw":2.5125},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-10-20T17:00:00Z","v":700,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T17:05:00Z","v":312,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":21,"o":2.51,"t":"2026-10-20T17:10:00Z","v":7776,"vw":2.51274},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":4,"o":2.515,"t":"2026-10-20T17:45:00Z","v":143,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T18:15:00Z","v":111,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-20T18:40:00Z","v":922,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":7,"o":2.515,"t":"2026-10-20T18:45:00Z","v":5421,"vw":2.51463},{"c":2.5101,"h":2.5101,"l":2.51,"n":9,"o":2.51,"t":"2026-10-20T18:50:00Z","v":2211,"vw":2.510045},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-20T18:55:00Z","v":388,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":12,"o":2.51,"t":"2026-10-20T19:00:00Z","v":1031,"vw":2.51},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-20T19:15:00Z","v":128,"vw":2.505},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-20T19:25:00Z","v":153,"vw":2.505},{"c":2.49,"h":2.5099,"l":2.49,"n":113,"o":2.5,"t":"2026-10-20T19:55:00Z","v":6489,"vw":2.499406},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-20T20:00:00Z","v":2030,"vw":2.49},{"c":2.5,"h":2.52,"l":2.49,"n":17,"o":2.49,"t":"2026-10-21T13:30:00Z","v":2619,"vw":2.499045},{"c":2.51,"h":2.51,"l":2.5,"n":24,"o":2.5,"t":"2026-10-21T13:35:00Z","v":2549,"vw":2.509338},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-21T13:40:00Z","v":369,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":27,"o":2.51,"t":"2026-10-21T13:45:00Z","v":2555,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-21T14:00:00Z","v":184,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":7,"o":2.5,"t":"2026-10-21T14:05:00Z","v":505,"vw":2.5},{"c":2.505,"h":2.505,"l":2.5,"n":25,"o":2.5,"t":"2026-10-21T14:10:00Z","v":1720,"vw":2.503016},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-21T14:15:00Z","v":391,"vw":2.5},{"c":2.5011,"h":2.505,"l":2.5,"n":20,"o":2.5,"t":"2026-10-21T14:25:00Z","v":1619,"vw":2.502761},{"c":2.505,"h":2.505,"l":2.5015,"n":9,"o":2.5015,"t":"2026-10-21T14:30:00Z","v":471,"vw":2.504222},{"c":2.506,"h":2.506,"l":2.505,"n":8,"o":2.505,"t":"2026-10-21T14:35:00Z","v":700,"vw":2.50543},{"c":2.5001,"h":2.505,"l":2.5001,"n":21,"o":2.505,"t":"2026-10-21T14:45:00Z","v":2136,"vw":2.501632},{"c":2.505,"h":2.505,"l":2.5,"n":14,"o":2.5,"t":"2026-10-21T14:55:00Z","v":980,"vw":2.502096},{"c":2.495,"h":2.495,"l":2.495,"n":6,"o":2.495,"t":"2026-10-21T15:00:00Z","v":220,"vw":2.495},{"c":2.495,"h":2.495,"l":2.495,"n":7,"o":2.495,"t":"2026-10-21T15:05:00Z","v":208,"vw":2.495},{"c":2.5,"h":2.5,"l":2.495,"n":27,"o":2.495,"t":"2026-10-21T15:10:00Z","v":1686,"vw":2.4996},{"c":2.501,"h":2.501,"l":2.501,"n":2,"o":2.501,"t":"2026-10-21T15:15:00Z","v":633,"vw":2.501},{"c":2.5,"h":2.5,"l":2.495,"n":16,"o":2.5,"t":"2026-10-21T15:20:00Z","v":1071,"vw":2.496845},{"c":2.5,"h":2.5,"l":2.5,"n":12,"o":2.5,"t":"2026-10-21T15:25:00Z","v":903,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-21T15:30:00Z","v":660,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":3,"o":2.505,"t":"2026-10-21T15:35:00Z","v":302,"vw":2.505},{"c":2.505,"h":2.51,"l":2.5,"n":22,"o":2.5,"t":"2026-10-21T15:40:00Z","v":1994,"vw":2.502882},{"c":2.505,"h":2.505,"l":2.505,"n":7,"o":2.505,"t":"2026-10-21T15:55:00Z","v":223,"vw":2.505},{"c":2.5,"h":2.505,"l":2.5,"n":7,"o":2.505,"t":"2026-10-21T16:05:00Z","v":613,"vw":2.503289},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-10-21T16:10:00Z","v":109,"vw":2.5},{"c":2.5,"h":2.5033,"l":2.5,"n":9,"o":2.5033,"t":"2026-10-21T17:05:00Z","v":791,"vw":2.502236},{"c":2.505,"h":2.505,"l":2.505,"n":9,"o":2.505,"t":"2026-10-21T17:15:00Z","v":2468,"vw":2.505},{"c":2.505,"h":2.505,"l":2.5013,"n":9,"o":2.505,"t":"2026-10-21T17:25:00Z","v":438,"vw":2.503283},{"c":2.505,"h":2.505,"l":2.505,"n":4,"o":2.505,"t":"2026-10-21T17:30:00Z","v":209,"vw":2.505},{"c":2.505,"h":2.51,"l":2.505,"n":5,"o":2.51,"t":"2026-10-21T17:45:00Z","v":428,"vw":2.508826},{"c":2.505,"h":2.51,"l":2.5,"n":48,"o":2.5,"t":"2026-10-21T17:50:00Z","v":75182,"vw":2.501135},{"c":2.505,"h":2.505,"l":2.5,"n":74,"o":2.505,"t":"2026-10-21T17:55:00Z","v":36857,"vw":2.50018},{"c":2.5,"h":2.5,"l":2.5,"n":30,"o":2.5,"t":"2026-10-21T18:05:00Z","v":834,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-10-21T18:15:00Z","v":342,"vw":2.5},{"c":2.505,"h":2.51,"l":2.5005,"n":10,"o":2.5005,"t":"2026-10-21T18:25:00Z","v":1950,"vw":2.501977},{"c":2.5079,"h":2.51,"l":2.505,"n":16,"o":2.505,"t":"2026-10-21T18:40:00Z","v":1490,"vw":2.507521},{"c":2.5,"h":2.515,"l":2.5,"n":48,"o":2.51,"t":"2026-10-21T18:45:00Z","v":4295,"vw":2.509456},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-21T18:50:00Z","v":153,"vw":2.5},{"c":2.5,"h":2.505,"l":2.5,"n":23,"o":2.5,"t":"2026-10-21T18:55:00Z","v":2109,"vw":2.501255},{"c":2.49,"h":2.495,"l":2.49,"n":13,"o":2.495,"t":"2026-10-21T19:00:00Z","v":1366,"vw":2.492999},{"c":2.49,"h":2.49,"l":2.49,"n":7,"o":2.49,"t":"2026-10-21T19:10:00Z","v":368,"vw":2.49},{"c":2.5,"h":2.5,"l":2.495,"n":6,"o":2.5,"t":"2026-10-21T19:15:00Z","v":429,"vw":2.497445},{"c":2.51,"h":2.51,"l":2.5,"n":39,"o":2.5,"t":"2026-10-21T19:20:00Z","v":3528,"vw":2.503668},{"c":2.5,"h":2.509,"l":2.5,"n":18,"o":2.509,"t":"2026-10-21T19:30:00Z","v":1788,"vw":2.503886},{"c":2.5,"h":2.5,"l":2.5,"n":9,"o":2.5,"t":"2026-10-21T19:40:00Z","v":194,"vw":2.5},{"c":2.505,"h":2.505,"l":2.505,"n":9,"o":2.505,"t":"2026-10-21T19:50:00Z","v":304,"vw":2.505},{"c":2.5,"h":2.505,"l":2.495,"n":112,"o":2.505,"t":"2026-10-21T19:55:00Z","v":7823,"vw":2.500714},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T20:00:00Z","v":3225,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T20:35:00Z","v":297,"vw":2.5},{"c":2.52,"h":2.52,"l":2.4772,"n":25,"o":2.49,"t":"2026-10-22T13:30:00Z","v":3081,"vw":2.499602},{"c":2.51,"h":2.53,"l":2.51,"n":5,"o":2.53,"t":"2026-10-22T13:40:00Z","v":1173,"vw":2.527241},{"c":2.54,"h":2.54,"l":2.525,"n":12,"o":2.54,"t":"2026-10-22T13:45:00Z","v":793,"vw":2.537569},{"c":2.54,"h":2.54,"l":2.54,"n":4,"o":2.54,"t":"2026-10-22T13:50:00Z","v":292,"vw":2.54},{"c":2.545,"h":2.545,"l":2.535,"n":11,"o":2.535,"t":"2026-10-22T13:55:00Z","v":419,"vw":2.539695},{"c":2.55,"h":2.55,"l":2.55,"n":28,"o":2.55,"t":"2026-10-22T14:00:00Z","v":6575,"vw":2.55},{"c":2.545,"h":2.55,"l":2.545,"n":9,"o":2.55,"t":"2026-10-22T14:05:00Z","v":1023,"vw":2.549374},{"c":2.555,"h":2.555,"l":2.54,"n":17,"o":2.54,"t":"2026-10-22T14:10:00Z","v":1873,"vw":2.551184},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-22T14:15:00Z","v":131,"vw":2.55},{"c":2.56,"h":2.56,"l":2.545,"n":14,"o":2.55,"t":"2026-10-22T14:20:00Z","v":1476,"vw":2.551564},{"c":2.55,"h":2.55,"l":2.55,"n":15,"o":2.55,"t":"2026-10-22T14:25:00Z","v":1191,"vw":2.55},{"c":2.54,"h":2.55,"l":2.54,"n":8,"o":2.55,"t":"2026-10-22T14:30:00Z","v":630,"vw":2.545},{"c":2.535,"h":2.54,"l":2.535,"n":5,"o":2.54,"t":"2026-10-22T14:35:00Z","v":330,"vw":2.538333},{"c":2.53,"h":2.53,"l":2.53,"n":6,"o":2.53,"t":"2026-10-22T14:40:00Z","v":284,"vw":2.53},{"c":2.535,"h":2.535,"l":2.535,"n":4,"o":2.535,"t":"2026-10-22T14:45:00Z","v":2111,"vw":2.535},{"c":2.535,"h":2.535,"l":2.535,"n":6,"o":2.535,"t":"2026-10-22T14:50:00Z","v":1063,"vw":2.535},{"c":2.535,"h":2.535,"l":2.535,"n":3,"o":2.535,"t":"2026-10-22T14:55:00Z","v":5010,"vw":2.535},{"c":2.53,"h":2.535,"l":2.53,"n":17,"o":2.535,"t":"2026-10-22T15:00:00Z","v":1681,"vw":2.532365},{"c":2.53,"h":2.53,"l":2.525,"n":13,"o":2.53,"t":"2026-10-22T15:05:00Z","v":2014,"vw":2.52888},{"c":2.54,"h":2.54,"l":2.525,"n":32,"o":2.53,"t":"2026-10-22T15:10:00Z","v":4210,"vw":2.53314},{"c":2.53,"h":2.535,"l":2.53,"n":8,"o":2.535,"t":"2026-10-22T15:15:00Z","v":661,"vw":2.530917},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-10-22T15:20:00Z","v":830,"vw":2.53},{"c":2.535,"h":2.535,"l":2.525,"n":28,"o":2.53,"t":"2026-10-22T15:25:00Z","v":3983,"vw":2.529581},{"c":2.531,"h":2.531,"l":2.531,"n":2,"o":2.531,"t":"2026-10-22T15:30:00Z","v":110,"vw":2.531},{"c":2.535,"h":2.535,"l":2.535,"n":3,"o":2.535,"t":"2026-10-22T15:35:00Z","v":120,"vw":2.535},{"c":2.535,"h":2.535,"l":2.53,"n":13,"o":2.535,"t":"2026-10-22T15:40:00Z","v":1409,"vw":2.533597},{"c":2.54,"h":2.54,"l":2.535,"n":31,"o":2.535,"t":"2026-10-22T15:50:00Z","v":3610,"vw":2.539486},{"c":2.535,"h":2.54,"l":2.535,"n":12,"o":2.54,"t":"2026-10-22T16:00:00Z","v":1748,"vw":2.538244},{"c":2.54,"h":2.545,"l":2.535,"n":42,"o":2.54,"t":"2026-10-22T16:05:00Z","v":3746,"vw":2.540002},{"c":2.535,"h":2.54,"l":2.535,"n":7,"o":2.54,"t":"2026-10-22T16:10:00Z","v":638,"vw":2.538374},{"c":2.535,"h":2.535,"l":2.535,"n":5,"o":2.535,"t":"2026-10-22T16:15:00Z","v":997,"vw":2.535},{"c":2.545,"h":2.545,"l":2.54,"n":15,"o":2.54,"t":"2026-10-22T16:20:00Z","v":1336,"vw":2.540556},{"c":2.54,"h":2.545,"l":2.54,"n":18,"o":2.54,"t":"2026-10-22T16:25:00Z","v":2376,"vw":2.542206},{"c":2.5401,"h":2.5401,"l":2.5401,"n":3,"o":2.5401,"t":"2026-10-22T16:35:00Z","v":180,"vw":2.5401},{"c":2.545,"h":2.545,"l":2.54,"n":5,"o":2.54,"t":"2026-10-22T16:40:00Z","v":1500,"vw":2.540714},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-10-22T16:45:00Z","v":158,"vw":2.545},{"c":2.56,"h":2.56,"l":2.5413,"n":66,"o":2.5413,"t":"2026-10-22T16:50:00Z","v":20318,"vw":2.557296},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-22T16:55:00Z","v":972,"vw":2.55},{"c":2.555,"h":2.555,"l":2.555,"n":2,"o":2.555,"t":"2026-10-22T17:00:00Z","v":110,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":7,"o":2.555,"t":"2026-10-22T17:05:00Z","v":2266,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-22T17:10:00Z","v":8050,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.5501,"t":"2026-10-22T17:15:00Z","v":856,"vw":2.550745},{"c":2.5516,"h":2.5516,"l":2.5516,"n":4,"o":2.5516,"t":"2026-10-22T17:35:00Z","v":150,"vw":2.5516},{"c":2.55,"h":2.555,"l":2.55,"n":13,"o":2.555,"t":"2026-10-22T17:40:00Z","v":1610,"vw":2.550341},{"c":2.545,"h":2.545,"l":2.545,"n":5,"o":2.545,"t":"2026-10-22T17:45:00Z","v":499,"vw":2.545},{"c":2.545,"h":2.545,"l":2.545,"n":2,"o":2.545,"t":"2026-10-22T18:15:00Z","v":210,"vw":2.545},{"c":2.555,"h":2.56,"l":2.545,"n":23,"o":2.545,"t":"2026-10-22T18:20:00Z","v":24161,"vw":2.553804},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-22T18:25:00Z","v":180,"vw":2.55},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.5524,"t":"2026-10-22T18:30:00Z","v":890,"vw":2.551762},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-22T18:45:00Z","v":225,"vw":2.55},{"c":2.555,"h":2.555,"l":2.5524,"n":6,"o":2.5524,"t":"2026-10-22T18:50:00Z","v":317,"vw":2.553284},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-22T19:15:00Z","v":110,"vw":2.55},{"c":2.55,"h":2.555,"l":2.55,"n":9,"o":2.5508,"t":"2026-10-22T19:25:00Z","v":4450,"vw":2.550295},{"c":2.55,"h":2.555,"l":2.55,"n":8,"o":2.555,"t":"2026-10-22T19:30:00Z","v":652,"vw":2.553868},{"c":2.555,"h":2.555,"l":2.55,"n":5,"o":2.55,"t":"2026-10-22T19:35:00Z","v":240,"vw":2.5525},{"c":2.555,"h":2.555,"l":2.555,"n":9,"o":2.555,"t":"2026-10-22T19:40:00Z","v":488,"vw":2.555},{"c":2.545,"h":2.555,"l":2.545,"n":20,"o":2.555,"t":"2026-10-22T19:45:00Z","v":2947,"vw":2.548782},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-22T19:50:00Z","v":620,"vw":2.545},{"c":2.54,"h":2.545,"l":2.53,"n":113,"o":2.545,"t":"2026-10-22T19:55:00Z","v":18283,"vw":2.53892},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-22T20:00:00Z","v":3715,"vw":2.54}],"history":[{"c":3.43,"h":3.4791,"l":3.42,"n":712,"o":3.46,"t":"2024-10-21T04:00:00Z","v":120917,"vw":3.438879},{"c":3.41,"h":3.44,"l":3.41,"n":567,"o":3.44,"t":"2024-10-22T04:00:00Z","v":85913,"vw":3.420566},{"c":3.4,"h":3.42,"l":3.38,"n":618,"o":3.42,"t":"2024-10-23T04:00:00Z","v":139175,"vw":3.396537},{"c":3.41,"h":3.4298,"l":3.39,"n":737,"o":3.39,"t":"2024-10-24T04:00:00Z","v":96801,"vw":3.401842},{"c":3.39,"h":3.42,"l":3.38,"n":732,"o":3.41,"t":"2024-10-25T04:00:00Z","v":74138,"vw":3.400783},{"c":3.35,"h":3.415,"l":3.3201,"n":1097,"o":3.41,"t":"2024-10-28T04:00:00Z","v":187735,"vw":3.364451},{"c":3.27,"h":3.355,"l":3.26,"n":955,"o":3.35,"t":"2024-10-29T04:00:00Z","v":163730,"vw":3.289193},{"c":3.33,"h":3.37,"l":3.27,"n":1397,"o":3.28,"t":"2024-10-30T04:00:00Z","v":196183,"vw":3.329619},{"c":3.36,"h":3.41,"l":3.3162,"n":1606,"o":3.37,"t":"2024-10-31T04:00:00Z","v":258154,"vw":3.35435},{"c":3.26,"h":3.3996,"l":3.26,"n":1541,"o":3.35,"t":"2024-11-01T04:00:00Z","v":195168,"vw":3.30547},{"c":3.25,"h":3.31,"l":3.25,"n":885,"o":3.26,"t":"2024-11-04T05:00:00Z","v":123050,"vw":3.256548},{"c":3.25,"h":3.2694,"l":3.25,"n":693,"o":3.25,"t":"2024-11-05T05:00:00Z","v":108376,"vw":3.255306},{"c":3.26,"h":3.3,"l":3.21,"n":1455,"o":3.3,"t":"2024-11-06T05:00:00Z","v":310456,"vw":3.242515},{"c":3.23,"h":3.2595,"l":3.22,"n":940,"o":3.25,"t":"2024-11-07T05:00:00Z","v":186115,"vw":3.237093},{"c":3.25,"h":3.3,"l":3.22,"n":1193,"o":3.24,"t":"2024-11-08T05:00:00Z","v":294590,"vw":3.257297},{"c":3.23,"h":3.3,"l":3.22,"n":848,"o":3.25,"t":"2024-11-11T05:00:00Z","v":186093,"vw":3.244722},{"c":3.18,"h":3.23,"l":3.15,"n":1676,"o":3.23,"t":"2024-11-12T05:00:00Z","v":302070,"vw":3.175941},{"c":2.86,"h":3.1496,"l":2.86,"n":3448,"o":3.1496,"t":"2024-11-13T05:00:00Z","v":778719,"vw":2.943671},{"c":2.79,"h":2.88,"l":2.76,"n":1798,"o":2.85,"t":"2024-11-14T05:00:00Z","v":412191,"vw":2.825195},{"c":2.73,"h":2.8,"l":2.71,"n":2210,"o":2.78,"t":"2024-11-15T05:00:00Z","v":483593,"vw":2.732325},{"c":2.68,"h":2.8,"l":2.67,"n":2153,"o":2.79,"t":"2024-11-18T05:00:00Z","v":506633,"vw":2.707168},{"c":2.66,"h":2.7,"l":2.65,"n":1116,"o":2.68,"t":"2024-11-19T05:00:00Z","v":264587,"vw":2.669223},{"c":2.6,"h":2.6596,"l":2.6,"n":1489,"o":2.65,"t":"2024-11-20T05:00:00Z","v":286023,"vw":2.614155},{"c":2.54,"h":2.61,"l":2.51,"n":1814,"o":2.6,"t":"2024-11-21T05:00:00Z","v":459966,"vw":2.542832},{"c":2.55,"h":2.63,"l":2.5,"n":1797,"o":2.55,"t":"2024-11-22T05:00:00Z","v":396700,"vw":2.567407},{"c":2.68,"h":2.705,"l":2.59,"n":1908,"o":2.59,"t":"2024-11-25T05:00:00Z","v":369080,"vw":2.659372},{"c":2.7,"h":2.71,"l":2.64,"n":1180,"o":2.68,"t":"2024-11-26T05:00:00Z","v":229952,"vw":2.674453},{"c":2.7,"h":2.74,"l":2.69,"n":998,"o":2.7,"t":"2024-11-27T05:00:00Z","v":190181,"vw":2.717081},{"c":2.77,"h":2.77,"l":2.71,"n":771,"o":2.73,"t":"2024-11-29T05:00:00Z","v":127611,"vw":2.744231},{"c":2.67,"h":2.78,"l":2.67,"n":1552,"o":2.75,"t":"2024-12-02T05:00:00Z","v":733874,"vw":2.713572},{"c":2.63,"h":2.72,"l":2.63,"n":1246,"o":2.7,"t":"2024-12-03T05:00:00Z","v":260967,"vw":2.666977},{"c":2.64,"h":2.67,"l":2.62,"n":738,"o":2.62,"t":"2024-12-04T05:00:00Z","v":150457,"vw":2.636006},{"c":2.64,"h":2.71,"l":2.625,"n":758,"o":2.65,"t":"2024-12-05T05:00:00Z","v":178945,"vw":2.643858},{"c":2.69,"h":2.69,"l":2.635,"n":1083,"o":2.64,"t":"2024-12-06T05:00:00Z","v":353609,"vw":2.658406},{"c":2.71,"h":2.74,"l":2.69,"n":974,"o":2.69,"t":"2024-12-09T05:00:00Z","v":208824,"vw":2.708878},{"c":2.66,"h":2.71,"l":2.63,"n":1301,"o":2.71,"t":"2024-12-10T05:00:00Z","v":189235,"vw":2.676184},{"c":2.65,"h":2.6848,"l":2.65,"n":828,"o":2.67,"t":"2024-12-11T05:00:00Z","v":131277,"vw":2.661212},{"c":2.61,"h":2.6599,"l":2.6,"n":999,"o":2.65,"t":"2024-12-12T05:00:00Z","v":247441,"vw":2.622453},{"c":2.66,"h":2.66,"l":2.61,"n":884,"o":2.63,"t":"2024-12-13T05:00:00Z","v":268165,"vw":2.636512},{"c":2.65,"h":2.68,"l":2.65,"n":756,"o":2.66,"t":"2024-12-16T05:00:00Z","v":207345,"vw":2.664709},{"c":2.59,"h":2.675,"l":2.59,"n":1533,"o":2.65,"t":"2024-12-17T05:00:00Z","v":449724,"vw":2.630431},{"c":2.52,"h":2.63,"l":2.52,"n":1351,"o":2.63,"t":"2024-12-18T05:00:00Z","v":372829,"vw":2.57372},{"c":2.54,"h":2.605,"l":2.51,"n":1434,"o":2.56,"t":"2024-12-19T05:00:00Z","v":405202,"vw":2.561233},{"c":2.58,"h":2.58,"l":2.53,"n":1877,"o":2.53,"t":"2024-12-20T05:00:00Z","v":473081,"vw":2.559722},{"c":2.58,"h":2.6299,"l":2.56,"n":1283,"o":2.58,"t":"2024-12-23T05:00:00Z","v":386670,"vw":2.574722},{"c":2.62,"h":2.6288,"l":2.56,"n":664,"o":2.57,"t":"2024-12-24T05:00:00Z","v":194208,"vw":2.594004},{"c":2.7,"h":2.7,"l":2.61,"n":1300,"o":2.64,"t":"2024-12-26T05:00:00Z","v":341964,"vw":2.652833},{"c":2.81,"h":2.88,"l":2.67,"n":2658,"o":2.69,"t":"2024-12-27T05:00:00Z","v":1112897,"vw":2.783802},{"c":2.76,"h":2.8563,"l":2.7599,"n":2142,"o":2.85,"t":"2024-12-30T05:00:00Z","v":766522,"vw":2.797026},{"c":2.64,"h":2.67,"l":2.57,"n":2216,"o":2.61,"t":"2024-12-31T05:00:00Z","v":1285753,"vw":2.612085},{"c":2.62,"h":2.68,"l":2.59,"n":1499,"o":2.68,"t":"2025-01-02T05:00:00Z","v":363137,"vw":2.62923},{"c":2.62,"h":2.65,"l":2.585,"n":1193,"o":2.62,"t":"2025-01-03T05:00:00Z","v":295261,"vw":2.624053},{"c":2.89,"h":2.93,"l":2.7,"n":4403,"o":2.7,"t":"2025-01-06T05:00:00Z","v":1390980,"vw":2.857451},{"c":2.85,"h":2.95,"l":2.805,"n":1795,"o":2.93,"t":"2025-01-07T05:00:00Z","v":436297,"vw":2.859826},{"c":2.79,"h":2.865,"l":2.75,"n":1298,"o":2.85,"t":"2025-01-08T05:00:00Z","v":353769,"vw":2.791618},{"c":2.75,"h":2.79,"l":2.73,"n":1571,"o":2.78,"t":"2025-01-10T05:00:00Z","v":252212,"vw":2.762746},{"c":2.75,"h":2.8299,"l":2.67,"n":1358,"o":2.76,"t":"2025-01-13T05:00:00Z","v":250041,"vw":2.714595},{"c":2.76,"h":2.7922,"l":2.73,"n":841,"o":2.77,"t":"2025-01-14T05:00:00Z","v":125884,"vw":2.761256},{"c":2.81,"h":2.86,"l":2.7892,"n":789,"o":2.79,"t":"2025-01-15T05:00:00Z","v":182624,"vw":2.822638},{"c":2.91,"h":2.92,"l":2.81,"n":723,"o":2.81,"t":"2025-01-16T05:00:00Z","v":176467,"vw":2.871115},{"c":3,"h":3,"l":2.9326,"n":1145,"o":2.94,"t":"2025-01-17T05:00:00Z","v":293787,"vw":2.969746},{"c":3,"h":3.03,"l":2.95,"n":1126,"o":3.02,"t":"2025-01-21T05:00:00Z","v":264103,"vw":2.989426},{"c":3.01,"h":3.04,"l":2.95,"n":1098,"o":2.99,"t":"2025-01-22T05:00:00Z","v":278994,"vw":3.004946},{"c":3.05,"h":3.0705,"l":3.005,"n":1387,"o":3.04,"t":"2025-01-23T05:00:00Z","v":253138,"vw":3.032412},{"c":3.1,"h":3.1,"l":3.03,"n":1145,"o":3.1,"t":"2025-01-24T05:00:00Z","v":294958,"vw":3.074869},{"c":3.13,"h":3.14,"l":3.08,"n":987,"o":3.08,"t":"2025-01-27T05:00:00Z","v":207348,"vw":3.121061},{"c":3.17,"h":3.2,"l":3.1309,"n":1086,"o":3.14,"t":"2025-01-28T05:00:00Z","v":156814,"vw":3.170592},{"c":3.11,"h":3.18,"l":3.07,"n":967,"o":3.18,"t":"2025-01-29T05:00:00Z","v":210938,"vw":3.11667},{"c":3.24,"h":3.25,"l":3.11,"n":1696,"o":3.11,"t":"2025-01-30T05:00:00Z","v":294247,"vw":3.193996},{"c":3.29,"h":3.33,"l":3.2,"n":1869,"o":3.25,"t":"2025-01-31T05:00:00Z","v":413024,"vw":3.285877},{"c":3.28,"h":3.29,"l":3.2,"n":1115,"o":3.29,"t":"2025-02-03T05:00:00Z","v":259611,"vw":3.255669},{"c":3.32,"h":3.35,"l":3.24,"n":1405,"o":3.3,"t":"2025-02-04T05:00:00Z","v":355643,"vw":3.302199},{"c":3.44,"h":3.44,"l":3.31,"n":1258,"o":3.32,"t":"2025-02-05T05:00:00Z","v":355018,"vw":3.372488},{"c":3.49,"h":3.52,"l":3.44,"n":1404,"o":3.45,"t":"2025-02-06T05:00:00Z","v":289320,"vw":3.483778},{"c":3.39,"h":3.49,"l":3.38,"n":1193,"o":3.49,"t":"2025-02-07T05:00:00Z","v":272789,"vw":3.427093},{"c":3.43,"h":3.43,"l":3.31,"n":1309,"o":3.41,"t":"2025-02-10T05:00:00Z","v":237439,"vw":3.378805},{"c":3.41,"h":3.4291,"l":3.3701,"n":1085,"o":3.4,"t":"2025-02-11T05:00:00Z","v":231504,"vw":3.403931},{"c":3.44,"h":3.44,"l":3.355,"n":1370,"o":3.38,"t":"2025-02-12T05:00:00Z","v":307205,"vw":3.397228},{"c":3.49,"h":3.5,"l":3.42,"n":1287,"o":3.44,"t":"2025-02-13T05:00:00Z","v":294483,"vw":3.460851},{"c":3.56,"h":3.5794,"l":3.51,"n":1157,"o":3.53,"t":"2025-02-14T05:00:00Z","v":173579,"vw":3.550022},{"c":3.56,"h":3.59,"l":3.54,"n":1208,"o":3.54,"t":"2025-02-18T05:00:00Z","v":266458,"vw":3.563152},{"c":3.63,"h":3.64,"l":3.53,"n":1593,"o":3.55,"t":"2025-02-19T05:00:00Z","v":301291,"vw":3.596381},{"c":3.63,"h":3.655,"l":3.605,"n":1217,"o":3.64,"t":"2025-02-20T05:00:00Z","v":242391,"vw":3.636319},{"c":3.68,"h":3.68,"l":3.61,"n":1134,"o":3.65,"t":"2025-02-21T05:00:00Z","v":151051,"vw":3.655909},{"c":3.64,"h":3.68,"l":3.61,"n":1360,"o":3.65,"t":"2025-02-24T05:00:00Z","v":229956,"vw":3.643544},{"c":3.62,"h":3.68,"l":3.62,"n":1680,"o":3.64,"t":"2025-02-25T05:00:00Z","v":414073,"vw":3.654042},{"c":3.58,"h":3.6311,"l":3.545,"n":1167,"o":3.62,"t":"2025-02-26T05:00:00Z","v":185302,"vw":3.571217},{"c":3.53,"h":3.6,"l":3.53,"n":1174,"o":3.59,"t":"2025-02-27T05:00:00Z","v":156865,"vw":3.5564},{"c":3.53,"h":3.545,"l":3.39,"n":1590,"o":3.54,"t":"2025-02-28T05:00:00Z","v":403971,"vw":3.478639},{"c":3.4,"h":3.5589,"l":3.4,"n":1687,"o":3.54,"t":"2025-03-03T05:00:00Z","v":231692,"vw":3.459094},{"c":3.38,"h":3.425,"l":3.33,"n":1202,"o":3.36,"t":"2025-03-04T05:00:00Z","v":177422,"vw":3.385192},{"c":3.43,"h":3.48,"l":3.4,"n":1341,"o":3.42,"t":"2025-03-05T05:00:00Z","v":240775,"vw":3.444944},{"c":3.35,"h":3.44,"l":3.35,"n":1152,"o":3.44,"t":"2025-03-06T05:00:00Z","v":132963,"vw":3.389141},{"c":3.58,"h":3.595,"l":3.375,"n":1922,"o":3.43,"t":"2025-03-07T05:00:00Z","v":401668,"vw":3.534388},{"c":3.48,"h":3.59,"l":3.48,"n":1501,"o":3.52,"t":"2025-03-10T04:00:00Z","v":241890,"vw":3.533428},{"c":3.43,"h":3.53,"l":3.34,"n":2109,"o":3.48,"t":"2025-03-11T04:00:00Z","v":523894,"vw":3.429777},{"c":3.47,"h":3.475,"l":3.37,"n":1630,"o":3.47,"t":"2025-03-12T04:00:00Z","v":265628,"vw":3.427269},{"c":3.5,"h":3.51,"l":3.43,"n":2452,"o":3.51,"t":"2025-03-13T04:00:00Z","v":379821,"vw":3.476589},{"c":3.6,"h":3.6,"l":3.5,"n":1902,"o":3.53,"t":"2025-03-14T04:00:00Z","v":306745,"vw":3.561807},{"c":3.62,"h":3.6426,"l":3.545,"n":1726,"o":3.6,"t":"2025-03-17T04:00:00Z","v":367321,"vw":3.591395},{"c":3.61,"h":3.67,"l":3.58,"n":2932,"o":3.59,"t":"2025-03-18T04:00:00Z","v":591628,"vw":3.631226},{"c":3.62,"h":3.655,"l":3.58,"n":2013,"o":3.64,"t":"2025-03-19T04:00:00Z","v":341194,"vw":3.605779},{"c":3.59,"h":3.6463,"l":3.555,"n":1553,"o":3.64,"t":"2025-03-20T04:00:00Z","v":246496,"vw":3.580492},{"c":3.6,"h":3.6,"l":3.54,"n":1773,"o":3.6,"t":"2025-03-21T04:00:00Z","v":211480,"vw":3.578521},{"c":3.66,"h":3.67,"l":3.56,"n":1492,"o":3.62,"t":"2025-03-24T04:00:00Z","v":295409,"vw":3.631827},{"c":3.6,"h":3.66,"l":3.595,"n":1901,"o":3.66,"t":"2025-03-25T04:00:00Z","v":317384,"vw":3.634296},{"c":3.56,"h":3.615,"l":3.517,"n":1801,"o":3.61,"t":"2025-03-26T04:00:00Z","v":400994,"vw":3.55066},{"c":3.56,"h":3.6,"l":3.52,"n":2402,"o":3.6,"t":"2025-03-27T04:00:00Z","v":545626,"vw":3.563804},{"c":3.44,"h":3.575,"l":3.43,"n":2833,"o":3.57,"t":"2025-03-28T04:00:00Z","v":565860,"vw":3.472847},{"c":3.3,"h":3.44,"l":3.2506,"n":1712,"o":3.32,"t":"2025-03-31T04:00:00Z","v":394476,"vw":3.297745},{"c":3.26,"h":3.3289,"l":3.24,"n":1607,"o":3.3,"t":"2025-04-01T04:00:00Z","v":316181,"vw":3.270705},{"c":3.2,"h":3.255,"l":3.18,"n":2145,"o":3.24,"t":"2025-04-02T04:00:00Z","v":301707,"vw":3.214129},{"c":3.11,"h":3.19,"l":3.06,"n":2172,"o":3.15,"t":"2025-04-03T04:00:00Z","v":487538,"vw":3.102394},{"c":2.88,"h":3.09,"l":2.84,"n":3843,"o":3.05,"t":"2025-04-04T04:00:00Z","v":734135,"vw":2.903378},{"c":2.65,"h":2.925,"l":2.6,"n":3128,"o":2.7,"t":"2025-04-07T04:00:00Z","v":723006,"vw":2.710278},{"c":2.59,"h":2.86,"l":2.57,"n":2344,"o":2.76,"t":"2025-04-08T04:00:00Z","v":567317,"vw":2.691555},{"c":2.7,"h":2.73,"l":2.46,"n":3184,"o":2.63,"t":"2025-04-09T04:00:00Z","v":957048,"vw":2.555006},{"c":2.45,"h":2.6839,"l":2.45,"n":2349,"o":2.65,"t":"2025-04-10T04:00:00Z","v":392102,"vw":2.534203},{"c":2.46,"h":2.4771,"l":2.34,"n":2130,"o":2.45,"t":"2025-04-11T04:00:00Z","v":485200,"vw":2.422824},{"c":2.68,"h":2.71,"l":2.54,"n":2792,"o":2.54,"t":"2025-04-14T04:00:00Z","v":717999,"vw":2.631702},{"c":2.7,"h":2.76,"l":2.66,"n":1927,"o":2.68,"t":"2025-04-15T04:00:00Z","v":305660,"vw":2.711809},{"c":2.68,"h":2.73,"l":2.64,"n":1375,"o":2.69,"t":"2025-04-16T04:00:00Z","v":204682,"vw":2.689864},{"c":2.72,"h":2.7253,"l":2.635,"n":1199,"o":2.67,"t":"2025-04-17T04:00:00Z","v":123466,"vw":2.699507},{"c":2.62,"h":2.7,"l":2.5995,"n":1336,"o":2.68,"t":"2025-04-21T04:00:00Z","v":218689,"vw":2.622122},{"c":2.78,"h":2.78,"l":2.68,"n":1496,"o":2.68,"t":"2025-04-22T04:00:00Z","v":236169,"vw":2.737017},{"c":2.73,"h":2.87,"l":2.7108,"n":2014,"o":2.84,"t":"2025-04-23T04:00:00Z","v":274692,"vw":2.764374},{"c":2.68,"h":2.755,"l":2.68,"n":1770,"o":2.75,"t":"2025-04-24T04:00:00Z","v":328068,"vw":2.721724},{"c":2.71,"h":2.75,"l":2.64,"n":1530,"o":2.68,"t":"2025-04-25T04:00:00Z","v":277820,"vw":2.685122},{"c":2.81,"h":2.848,"l":2.71,"n":921,"o":2.71,"t":"2025-04-28T04:00:00Z","v":167916,"vw":2.794031},{"c":2.96,"h":3.02,"l":2.78,"n":1977,"o":2.82,"t":"2025-04-29T04:00:00Z","v":316609,"vw":2.959884},{"c":3.02,"h":3.035,"l":2.9,"n":2095,"o":2.98,"t":"2025-04-30T04:00:00Z","v":350237,"vw":2.991854},{"c":2.95,"h":3.04,"l":2.935,"n":861,"o":3,"t":"2025-05-01T04:00:00Z","v":145499,"vw":2.981451},{"c":3.01,"h":3.01,"l":2.935,"n":915,"o":3,"t":"2025-05-02T04:00:00Z","v":221714,"vw":2.97148},{"c":2.99,"h":3.03,"l":2.93,"n":988,"o":3.03,"t":"2025-05-05T04:00:00Z","v":158931,"vw":2.985744},{"c":2.94,"h":3.02,"l":2.91,"n":950,"o":2.99,"t":"2025-05-06T04:00:00Z","v":147883,"vw":2.947953},{"c":2.95,"h":3.02,"l":2.93,"n":1109,"o":2.98,"t":"2025-05-07T04:00:00Z","v":232735,"vw":2.972516},{"c":3.03,"h":3.09,"l":2.9836,"n":935,"o":2.99,"t":"2025-05-08T04:00:00Z","v":171686,"vw":3.040781},{"c":3.08,"h":3.14,"l":3.05,"n":827,"o":3.06,"t":"2025-05-09T04:00:00Z","v":153985,"vw":3.09678},{"c":3.07,"h":3.31,"l":2.95,"n":2250,"o":3.23,"t":"2025-05-12T04:00:00Z","v":424368,"vw":3.057915},{"c":3.13,"h":3.14,"l":3.06,"n":1032,"o":3.14,"t":"2025-05-13T04:00:00Z","v":155519,"vw":3.116462},{"c":3.08,"h":3.15,"l":3.05,"n":757,"o":3.15,"t":"2025-05-14T04:00:00Z","v":160809,"vw":3.088761},{"c":3.07,"h":3.115,"l":3.04,"n":1399,"o":3.08,"t":"2025-05-15T04:00:00Z","v":132365,"vw":3.070398},{"c":3.08,"h":3.105,"l":3.065,"n":1696,"o":3.08,"t":"2025-05-16T04:00:00Z","v":126010,"vw":3.084729},{"c":3.05,"h":3.09,"l":3.03,"n":1093,"o":3.05,"t":"2025-05-19T04:00:00Z","v":197725,"vw":3.057306},{"c":3.07,"h":3.08,"l":3.03,"n":860,"o":3.06,"t":"2025-05-20T04:00:00Z","v":116514,"vw":3.054824},{"c":2.95,"h":3.06,"l":2.91,"n":1631,"o":3.05,"t":"2025-05-21T04:00:00Z","v":404192,"vw":2.967017},{"c":2.98,"h":3.02,"l":2.93,"n":1616,"o":3.01,"t":"2025-05-22T04:00:00Z","v":274491,"vw":2.964018},{"c":2.98,"h":2.9999,"l":2.93,"n":751,"o":2.97,"t":"2025-05-23T04:00:00Z","v":157276,"vw":2.973159},{"c":3,"h":3.01,"l":2.95,"n":1294,"o":3.01,"t":"2025-05-27T04:00:00Z","v":206337,"vw":2.982394},{"c":2.96,"h":3,"l":2.93,"n":879,"o":2.97,"t":"2025-05-28T04:00:00Z","v":226929,"vw":2.953514},{"c":2.95,"h":2.98,"l":2.935,"n":719,"o":2.98,"t":"2025-05-29T04:00:00Z","v":141307,"vw":2.951471},{"c":2.96,"h":2.97,"l":2.93,"n":690,"o":2.94,"t":"2025-05-30T04:00:00Z","v":132959,"vw":2.946942},{"c":2.95,"h":2.965,"l":2.93,"n":642,"o":2.96,"t":"2025-06-02T04:00:00Z","v":92047,"vw":2.941281},{"c":2.96,"h":2.98,"l":2.9363,"n":991,"o":2.95,"t":"2025-06-03T04:00:00Z","v":170236,"vw":2.963142},{"c":2.95,"h":2.96,"l":2.94,"n":676,"o":2.96,"t":"2025-06-04T04:00:00Z","v":85908,"vw":2.950358},{"c":2.97,"h":2.98,"l":2.94,"n":819,"o":2.96,"t":"2025-06-05T04:00:00Z","v":122725,"vw":2.961282},{"c":2.98,"h":3,"l":2.96,"n":1098,"o":3,"t":"2025-06-06T04:00:00Z","v":121381,"vw":2.977877},{"c":2.97,"h":3.01,"l":2.97,"n":1273,"o":3,"t":"2025-06-09T04:00:00Z","v":220034,"vw":2.984889},{"c":3,"h":3,"l":2.95,"n":1024,"o":2.98,"t":"2025-06-10T04:00:00Z","v":230810,"vw":2.971818},{"c":2.97,"h":3.0369,"l":2.97,"n":1128,"o":3.02,"t":"2025-06-11T04:00:00Z","v":141541,"vw":2.999711},{"c":2.98,"h":2.99,"l":2.97,"n":821,"o":2.99,"t":"2025-06-12T04:00:00Z","v":103024,"vw":2.975655},{"c":2.95,"h":2.99,"l":2.94,"n":909,"o":2.99,"t":"2025-06-13T04:00:00Z","v":202501,"vw":2.962919},{"c":2.94,"h":2.98,"l":2.94,"n":1227,"o":2.98,"t":"2025-06-16T04:00:00Z","v":201375,"vw":2.95311},{"c":2.9,"h":2.97,"l":2.88,"n":1373,"o":2.97,"t":"2025-06-17T04:00:00Z","v":318939,"vw":2.91618},{"c":2.92,"h":2.96,"l":2.87,"n":1187,"o":2.9,"t":"2025-06-18T04:00:00Z","v":238688,"vw":2.917162},{"c":2.95,"h":2.9899,"l":2.93,"n":991,"o":2.95,"t":"2025-06-20T04:00:00Z","v":255252,"vw":2.956709},{"c":2.98,"h":2.99,"l":2.907,"n":1698,"o":2.97,"t":"2025-06-23T04:00:00Z","v":488120,"vw":2.952736},{"c":2.97,"h":3.01,"l":2.95,"n":2708,"o":2.99,"t":"2025-06-24T04:00:00Z","v":675606,"vw":2.977267},{"c":2.99,"h":3.01,"l":2.9346,"n":1905,"o":2.98,"t":"2025-06-25T04:00:00Z","v":406178,"vw":2.969406},{"c":2.98,"h":3.01,"l":2.95,"n":1684,"o":3,"t":"2025-06-26T04:00:00Z","v":374761,"vw":2.9868},{"c":3.03,"h":3.03,"l":2.98,"n":3403,"o":3.02,"t":"2025-06-27T04:00:00Z","v":808396,"vw":3.004846},{"c":2.73,"h":2.87,"l":2.72,"n":3131,"o":2.85,"t":"2025-06-30T04:00:00Z","v":789677,"vw":2.782472},{"c":2.68,"h":2.7894,"l":2.68,"n":1808,"o":2.73,"t":"2025-07-01T04:00:00Z","v":495035,"vw":2.737177},{"c":2.77,"h":2.77,"l":2.7,"n":1624,"o":2.7,"t":"2025-07-02T04:00:00Z","v":368026,"vw":2.726585},{"c":2.84,"h":2.8499,"l":2.76,"n":861,"o":2.76,"t":"2025-07-03T04:00:00Z","v":153960,"vw":2.818834},{"c":2.73,"h":2.86,"l":2.73,"n":1273,"o":2.81,"t":"2025-07-07T04:00:00Z","v":275260,"vw":2.783538},{"c":2.75,"h":2.81,"l":2.74,"n":902,"o":2.74,"t":"2025-07-08T04:00:00Z","v":210679,"vw":2.773483},{"c":2.82,"h":2.82,"l":2.75,"n":981,"o":2.78,"t":"2025-07-09T04:00:00Z","v":207632,"vw":2.779888},{"c":2.8,"h":2.82,"l":2.7847,"n":745,"o":2.81,"t":"2025-07-10T04:00:00Z","v":169808,"vw":2.803249},{"c":2.79,"h":2.82,"l":2.76,"n":816,"o":2.82,"t":"2025-07-11T04:00:00Z","v":125255,"vw":2.787408},{"c":2.73,"h":2.78,"l":2.73,"n":1060,"o":2.78,"t":"2025-07-14T04:00:00Z","v":132061,"vw":2.756185},{"c":2.69,"h":2.74,"l":2.68,"n":1179,"o":2.74,"t":"2025-07-15T04:00:00Z","v":180299,"vw":2.703666},{"c":2.7,"h":2.71,"l":2.6705,"n":1091,"o":2.69,"t":"2025-07-16T04:00:00Z","v":178128,"vw":2.695254},{"c":2.66,"h":2.71,"l":2.5,"n":2393,"o":2.71,"t":"2025-07-17T04:00:00Z","v":698877,"vw":2.643704},{"c":2.63,"h":2.6958,"l":2.61,"n":1252,"o":2.67,"t":"2025-07-18T04:00:00Z","v":269470,"vw":2.634317},{"c":2.62,"h":2.6853,"l":2.61,"n":1169,"o":2.66,"t":"2025-07-21T04:00:00Z","v":241702,"vw":2.633078},{"c":2.64,"h":2.68,"l":2.6,"n":1282,"o":2.62,"t":"2025-07-22T04:00:00Z","v":263995,"vw":2.645347},{"c":2.68,"h":2.7099,"l":2.65,"n":1095,"o":2.65,"t":"2025-07-23T04:00:00Z","v":206391,"vw":2.675452},{"c":2.68,"h":2.74,"l":2.65,"n":1086,"o":2.65,"t":"2025-07-24T04:00:00Z","v":209837,"vw":2.690149},{"c":2.7,"h":2.7,"l":2.6608,"n":690,"o":2.68,"t":"2025-07-25T04:00:00Z","v":107633,"vw":2.686337},{"c":2.69,"h":2.75,"l":2.67,"n":1093,"o":2.75,"t":"2025-07-28T04:00:00Z","v":249938,"vw":2.707663},{"c":2.66,"h":2.69,"l":2.64,"n":863,"o":2.69,"t":"2025-07-29T04:00:00Z","v":315386,"vw":2.658179},{"c":2.69,"h":2.74,"l":2.66,"n":1542,"o":2.67,"t":"2025-07-30T04:00:00Z","v":259287,"vw":2.699736},{"c":2.78,"h":2.8,"l":2.67,"n":1721,"o":2.72,"t":"2025-07-31T04:00:00Z","v":445528,"vw":2.746259},{"c":2.71,"h":2.78,"l":2.681,"n":1621,"o":2.74,"t":"2025-08-01T04:00:00Z","v":220872,"vw":2.72386},{"c":2.76,"h":2.79,"l":2.71,"n":947,"o":2.72,"t":"2025-08-04T04:00:00Z","v":213734,"vw":2.765426},{"c":2.85,"h":2.85,"l":2.7689,"n":947,"o":2.79,"t":"2025-08-05T04:00:00Z","v":295519,"vw":2.800341},{"c":2.89,"h":2.9,"l":2.83,"n":1254,"o":2.84,"t":"2025-08-06T04:00:00Z","v":283695,"vw":2.878021},{"c":2.79,"h":2.9099,"l":2.78,"n":1134,"o":2.9,"t":"2025-08-07T04:00:00Z","v":203838,"vw":2.838607},{"c":2.85,"h":2.93,"l":2.68,"n":1212,"o":2.7,"t":"2025-08-08T04:00:00Z","v":295290,"vw":2.813079},{"c":2.84,"h":2.88,"l":2.8317,"n":872,"o":2.85,"t":"2025-08-11T04:00:00Z","v":150040,"vw":2.85074},{"c":2.88,"h":2.9,"l":2.86,"n":929,"o":2.87,"t":"2025-08-12T04:00:00Z","v":116809,"vw":2.880709},{"c":2.95,"h":2.96,"l":2.84,"n":1608,"o":2.89,"t":"2025-08-13T04:00:00Z","v":217125,"vw":2.902404},{"c":2.94,"h":2.97,"l":2.84,"n":1276,"o":2.93,"t":"2025-08-14T04:00:00Z","v":267785,"vw":2.937282},{"c":3,"h":3,"l":2.93,"n":1027,"o":2.96,"t":"2025-08-15T04:00:00Z","v":188819,"vw":2.975052},{"c":2.87,"h":2.9999,"l":2.87,"n":1574,"o":2.98,"t":"2025-08-18T04:00:00Z","v":352153,"vw":2.910697},{"c":2.9,"h":2.95,"l":2.88,"n":1605,"o":2.89,"t":"2025-08-19T04:00:00Z","v":201924,"vw":2.91504},{"c":2.94,"h":2.94,"l":2.88,"n":1378,"o":2.92,"t":"2025-08-20T04:00:00Z","v":225606,"vw":2.914597},{"c":2.89,"h":2.9786,"l":2.885,"n":1305,"o":2.96,"t":"2025-08-21T04:00:00Z","v":226528,"vw":2.915272},{"c":2.92,"h":2.97,"l":2.87,"n":1462,"o":2.92,"t":"2025-08-22T04:00:00Z","v":228766,"vw":2.920385},{"c":2.9,"h":2.925,"l":2.87,"n":2077,"o":2.9,"t":"2025-08-25T04:00:00Z","v":270457,"vw":2.886428},{"c":2.9,"h":2.91,"l":2.87,"n":2743,"o":2.88,"t":"2025-08-26T04:00:00Z","v":241202,"vw":2.891815},{"c":2.88,"h":2.9199,"l":2.865,"n":1837,"o":2.9,"t":"2025-08-27T04:00:00Z","v":184363,"vw":2.888082},{"c":2.87,"h":2.91,"l":2.86,"n":1490,"o":2.91,"t":"2025-08-28T04:00:00Z","v":198734,"vw":2.875902},{"c":2.87,"h":2.8942,"l":2.845,"n":1552,"o":2.88,"t":"2025-08-29T04:00:00Z","v":263833,"vw":2.86734},{"c":2.86,"h":2.87,"l":2.82,"n":1356,"o":2.85,"t":"2025-09-02T04:00:00Z","v":315522,"vw":2.851449},{"c":2.89,"h":2.89,"l":2.85,"n":1462,"o":2.89,"t":"2025-09-03T04:00:00Z","v":304101,"vw":2.876235},{"c":2.9,"h":2.91,"l":2.87,"n":1510,"o":2.9,"t":"2025-09-04T04:00:00Z","v":206793,"vw":2.890097},{"c":2.9,"h":2.9244,"l":2.85,"n":2054,"o":2.91,"t":"2025-09-05T04:00:00Z","v":298808,"vw":2.8856},{"c":2.94,"h":2.95,"l":2.88,"n":2560,"o":2.91,"t":"2025-09-08T04:00:00Z","v":380925,"vw":2.926769},{"c":2.92,"h":2.97,"l":2.9025,"n":1378,"o":2.94,"t":"2025-09-09T04:00:00Z","v":162289,"vw":2.923733},{"c":2.98,"h":3,"l":2.92,"n":1288,"o":2.94,"t":"2025-09-10T04:00:00Z","v":201147,"vw":2.959083},{"c":2.98,"h":3.01,"l":2.975,"n":1330,"o":2.98,"t":"2025-09-11T04:00:00Z","v":161825,"vw":2.991828},{"c":2.97,"h":3.02,"l":2.92,"n":858,"o":2.97,"t":"2025-09-12T04:00:00Z","v":112982,"vw":2.967862},{"c":3.02,"h":3.04,"l":2.97,"n":1310,"o":2.97,"t":"2025-09-15T04:00:00Z","v":320895,"vw":3.018277},{"c":2.62,"h":2.8699,"l":2.56,"n":4134,"o":2.82,"t":"2025-09-16T04:00:00Z","v":1252458,"vw":2.705527},{"c":2.61,"h":2.66,"l":2.605,"n":1955,"o":2.62,"t":"2025-09-17T04:00:00Z","v":427441,"vw":2.627479},{"c":2.61,"h":2.6501,"l":2.61,"n":1710,"o":2.64,"t":"2025-09-18T04:00:00Z","v":246730,"vw":2.62867},{"c":2.53,"h":2.6398,"l":2.53,"n":1524,"o":2.61,"t":"2025-09-19T04:00:00Z","v":568489,"vw":2.578063},{"c":2.5,"h":2.58,"l":2.5,"n":1453,"o":2.56,"t":"2025-09-22T04:00:00Z","v":383512,"vw":2.550936},{"c":2.5,"h":2.561,"l":2.5,"n":1694,"o":2.54,"t":"2025-09-23T04:00:00Z","v":330309,"vw":2.526057},{"c":2.48,"h":2.52,"l":2.48,"n":1719,"o":2.51,"t":"2025-09-24T04:00:00Z","v":362569,"vw":2.501036},{"c":2.49,"h":2.51,"l":2.455,"n":1340,"o":2.5,"t":"2025-09-25T04:00:00Z","v":240162,"vw":2.482104},{"c":2.52,"h":2.55,"l":2.49,"n":1291,"o":2.52,"t":"2025-09-26T04:00:00Z","v":233740,"vw":2.52493},{"c":2.52,"h":2.55,"l":2.47,"n":2369,"o":2.53,"t":"2025-09-29T04:00:00Z","v":660872,"vw":2.507005},{"c":2.39,"h":2.43,"l":2.38,"n":1877,"o":2.41,"t":"2025-09-30T04:00:00Z","v":363322,"vw":2.405784},{"c":2.44,"h":2.44,"l":2.38,"n":1740,"o":2.43,"t":"2025-10-01T04:00:00Z","v":396690,"vw":2.407183},{"c":2.45,"h":2.45,"l":2.42,"n":1210,"o":2.44,"t":"2025-10-02T04:00:00Z","v":269046,"vw":2.440604},{"c":2.47,"h":2.47,"l":2.42,"n":1407,"o":2.44,"t":"2025-10-03T04:00:00Z","v":331282,"vw":2.445752},{"c":2.44,"h":2.49,"l":2.43,"n":985,"o":2.45,"t":"2025-10-06T04:00:00Z","v":188039,"vw":2.444951},{"c":2.41,"h":2.45,"l":2.41,"n":1571,"o":2.44,"t":"2025-10-07T04:00:00Z","v":379743,"vw":2.428012},{"c":2.45,"h":2.45,"l":2.41,"n":1641,"o":2.42,"t":"2025-10-08T04:00:00Z","v":431022,"vw":2.421264},{"c":2.43,"h":2.475,"l":2.41,"n":1442,"o":2.41,"t":"2025-10-09T04:00:00Z","v":345981,"vw":2.449131},{"c":2.31,"h":2.45,"l":2.3,"n":2097,"o":2.45,"t":"2025-10-10T04:00:00Z","v":494192,"vw":2.362899},{"c":2.29,"h":2.33,"l":2.25,"n":1605,"o":2.31,"t":"2025-10-13T04:00:00Z","v":443274,"vw":2.288707},{"c":2.35,"h":2.38,"l":2.2585,"n":2530,"o":2.27,"t":"2025-10-14T04:00:00Z","v":610448,"vw":2.293803},{"c":2.43,"h":2.47,"l":2.3391,"n":2627,"o":2.41,"t":"2025-10-15T04:00:00Z","v":385711,"vw":2.414734},{"c":2.41,"h":2.46,"l":2.36,"n":2050,"o":2.43,"t":"2025-10-16T04:00:00Z","v":252087,"vw":2.411557},{"c":2.41,"h":2.42,"l":2.3635,"n":1290,"o":2.41,"t":"2025-10-17T04:00:00Z","v":196325,"vw":2.393745},{"c":2.4,"h":2.41,"l":2.35,"n":1275,"o":2.4,"t":"2025-10-20T04:00:00Z","v":177319,"vw":2.391549},{"c":2.38,"h":2.43,"l":2.36,"n":1207,"o":2.36,"t":"2025-10-21T04:00:00Z","v":275175,"vw":2.397374},{"c":2.41,"h":2.43,"l":2.36,"n":723,"o":2.37,"t":"2025-10-22T04:00:00Z","v":93497,"vw":2.404727},{"c":2.43,"h":2.43,"l":2.375,"n":1131,"o":2.42,"t":"2025-10-23T04:00:00Z","v":232341,"vw":2.412477},{"c":2.43,"h":2.45,"l":2.4,"n":1133,"o":2.43,"t":"2025-10-24T04:00:00Z","v":319166,"vw":2.429443},{"c":2.41,"h":2.43,"l":2.36,"n":1932,"o":2.43,"t":"2025-10-27T04:00:00Z","v":498964,"vw":2.39216},{"c":2.38,"h":2.405,"l":2.355,"n":1670,"o":2.39,"t":"2025-10-28T04:00:00Z","v":268936,"vw":2.375836},{"c":2.33,"h":2.4,"l":2.31,"n":1478,"o":2.39,"t":"2025-10-29T04:00:00Z","v":348835,"vw":2.340948},{"c":2.32,"h":2.39,"l":2.3,"n":1465,"o":2.33,"t":"2025-10-30T04:00:00Z","v":312031,"vw":2.338238},{"c":2.37,"h":2.3856,"l":2.28,"n":1500,"o":2.36,"t":"2025-10-31T04:00:00Z","v":386828,"vw":2.343134},{"c":2.34,"h":2.36,"l":2.33,"n":896,"o":2.35,"t":"2025-11-03T05:00:00Z","v":198186,"vw":2.346987},{"c":2.34,"h":2.35,"l":2.32,"n":876,"o":2.33,"t":"2025-11-04T05:00:00Z","v":174694,"vw":2.332025},{"c":2.35,"h":2.37,"l":2.32,"n":779,"o":2.32,"t":"2025-11-05T05:00:00Z","v":148456,"vw":2.341641},{"c":2.31,"h":2.425,"l":2.31,"n":1231,"o":2.4,"t":"2025-11-06T05:00:00Z","v":279666,"vw":2.367546},{"c":2.37,"h":2.37,"l":2.28,"n":1340,"o":2.3,"t":"2025-11-07T05:00:00Z","v":444835,"vw":2.318825},{"c":2.28,"h":2.37,"l":2.27,"n":1764,"o":2.36,"t":"2025-11-10T05:00:00Z","v":344276,"vw":2.30374},{"c":2.35,"h":2.36,"l":2.28,"n":996,"o":2.29,"t":"2025-11-11T05:00:00Z","v":280198,"vw":2.319678},{"c":2.37,"h":2.4,"l":2.29,"n":1392,"o":2.29,"t":"2025-11-12T05:00:00Z","v":371643,"vw":2.347012},{"c":2.34,"h":2.4659,"l":2.29,"n":1260,"o":2.37,"t":"2025-11-13T05:00:00Z","v":351972,"vw":2.321536},{"c":2.34,"h":2.34,"l":2.285,"n":1043,"o":2.33,"t":"2025-11-14T05:00:00Z","v":262227,"vw":2.312807},{"c":2.29,"h":2.37,"l":2.27,"n":1243,"o":2.37,"t":"2025-11-17T05:00:00Z","v":255344,"vw":2.29541},{"c":2.29,"h":2.3001,"l":2.26,"n":933,"o":2.3,"t":"2025-11-18T05:00:00Z","v":267506,"vw":2.277417},{"c":2.26,"h":2.29,"l":2.25,"n":1374,"o":2.27,"t":"2025-11-19T05:00:00Z","v":349028,"vw":2.262313},{"c":2.18,"h":2.275,"l":2.17,"n":1797,"o":2.27,"t":"2025-11-20T05:00:00Z","v":329414,"vw":2.230827},{"c":2.27,"h":2.4199,"l":2.2,"n":2311,"o":2.2,"t":"2025-11-21T05:00:00Z","v":625795,"vw":2.288873},{"c":2.25,"h":2.31,"l":2.215,"n":1246,"o":2.3,"t":"2025-11-24T05:00:00Z","v":289199,"vw":2.257578},{"c":2.3,"h":2.32,"l":2.2,"n":1226,"o":2.24,"t":"2025-11-25T05:00:00Z","v":151914,"vw":2.277476},{"c":2.36,"h":2.4,"l":2.3,"n":1338,"o":2.3,"t":"2025-11-26T05:00:00Z","v":271723,"vw":2.357467},{"c":2.49,"h":2.5,"l":2.39,"n":1252,"o":2.4,"t":"2025-11-28T05:00:00Z","v":259857,"vw":2.449709},{"c":2.46,"h":2.5,"l":2.42,"n":1338,"o":2.5,"t":"2025-12-01T05:00:00Z","v":191822,"vw":2.45981},{"c":2.48,"h":2.48,"l":2.4437,"n":790,"o":2.46,"t":"2025-12-02T05:00:00Z","v":109173,"vw":2.460929},{"c":2.46,"h":2.52,"l":2.46,"n":882,"o":2.46,"t":"2025-12-03T05:00:00Z","v":275053,"vw":2.490852},{"c":2.46,"h":2.4957,"l":2.45,"n":978,"o":2.47,"t":"2025-12-04T05:00:00Z","v":252552,"vw":2.465428},{"c":2.48,"h":2.4987,"l":2.45,"n":817,"o":2.45,"t":"2025-12-05T05:00:00Z","v":143489,"vw":2.470894},{"c":2.45,"h":2.49,"l":2.43,"n":925,"o":2.49,"t":"2025-12-08T05:00:00Z","v":162343,"vw":2.460364},{"c":2.48,"h":2.5,"l":2.45,"n":912,"o":2.46,"t":"2025-12-09T05:00:00Z","v":118294,"vw":2.482602},{"c":2.51,"h":2.52,"l":2.48,"n":1531,"o":2.5,"t":"2025-12-10T05:00:00Z","v":268800,"vw":2.498044},{"c":2.57,"h":2.6,"l":2.51,"n":1178,"o":2.51,"t":"2025-12-11T05:00:00Z","v":385437,"vw":2.534346},{"c":2.54,"h":2.58,"l":2.5112,"n":729,"o":2.58,"t":"2025-12-12T05:00:00Z","v":106358,"vw":2.534603},{"c":2.5,"h":2.56,"l":2.47,"n":1072,"o":2.54,"t":"2025-12-15T05:00:00Z","v":207445,"vw":2.49781},{"c":2.57,"h":2.58,"l":2.5,"n":836,"o":2.53,"t":"2025-12-16T05:00:00Z","v":122990,"vw":2.535394},{"c":2.58,"h":2.62,"l":2.54,"n":782,"o":2.6,"t":"2025-12-17T05:00:00Z","v":160399,"vw":2.595492},{"c":2.58,"h":2.6015,"l":2.5543,"n":1012,"o":2.58,"t":"2025-12-18T05:00:00Z","v":102886,"vw":2.580449},{"c":2.63,"h":2.6558,"l":2.57,"n":1073,"o":2.57,"t":"2025-12-19T05:00:00Z","v":242302,"vw":2.622963},{"c":2.72,"h":2.74,"l":2.65,"n":1239,"o":2.67,"t":"2025-12-22T05:00:00Z","v":264411,"vw":2.700345},{"c":2.77,"h":2.77,"l":2.6744,"n":1547,"o":2.73,"t":"2025-12-23T05:00:00Z","v":367388,"vw":2.732605},{"c":2.76,"h":2.78,"l":2.7352,"n":856,"o":2.78,"t":"2025-12-24T05:00:00Z","v":76421,"vw":2.760384},{"c":2.72,"h":2.76,"l":2.655,"n":1619,"o":2.74,"t":"2025-12-26T05:00:00Z","v":356169,"vw":2.700848},{"c":2.71,"h":2.74,"l":2.6701,"n":1377,"o":2.71,"t":"2025-12-29T05:00:00Z","v":241654,"vw":2.706145},{"c":2.69,"h":2.72,"l":2.6787,"n":1295,"o":2.72,"t":"2025-12-30T05:00:00Z","v":336149,"vw":2.701148},{"c":2.55,"h":2.61,"l":2.52,"n":1303,"o":2.59,"t":"2025-12-31T05:00:00Z","v":385968,"vw":2.560602},{"c":2.52,"h":2.6,"l":2.47,"n":1620,"o":2.5,"t":"2026-01-02T05:00:00Z","v":235281,"vw":2.514607},{"c":2.59,"h":2.6,"l":2.5,"n":1181,"o":2.5,"t":"2026-01-05T05:00:00Z","v":168431,"vw":2.563851},{"c":2.57,"h":2.6,"l":2.53,"n":1080,"o":2.59,"t":"2026-01-06T05:00:00Z","v":128924,"vw":2.558219},{"c":2.52,"h":2.6,"l":2.5,"n":808,"o":2.57,"t":"2026-01-07T05:00:00Z","v":183353,"vw":2.520065},{"c":2.56,"h":2.59,"l":2.5,"n":1044,"o":2.53,"t":"2026-01-08T05:00:00Z","v":220651,"vw":2.547715},{"c":2.65,"h":2.65,"l":2.57,"n":1228,"o":2.57,"t":"2026-01-09T05:00:00Z","v":262448,"vw":2.621732},{"c":2.59,"h":2.65,"l":2.58,"n":1085,"o":2.61,"t":"2026-01-12T05:00:00Z","v":158493,"vw":2.602786},{"c":2.6,"h":2.6,"l":2.545,"n":1008,"o":2.6,"t":"2026-01-13T05:00:00Z","v":136128,"vw":2.577377},{"c":2.64,"h":2.65,"l":2.58,"n":1061,"o":2.59,"t":"2026-01-14T05:00:00Z","v":83810,"vw":2.612066},{"c":2.7,"h":2.7,"l":2.601,"n":860,"o":2.63,"t":"2026-01-15T05:00:00Z","v":92062,"vw":2.66042},{"c":2.76,"h":2.765,"l":2.68,"n":2065,"o":2.7,"t":"2026-01-16T05:00:00Z","v":364732,"vw":2.733107},{"c":2.66,"h":2.72,"l":2.66,"n":1902,"o":2.71,"t":"2026-01-20T05:00:00Z","v":159580,"vw":2.678498},{"c":2.69,"h":2.71,"l":2.65,"n":1206,"o":2.67,"t":"2026-01-21T05:00:00Z","v":108234,"vw":2.674635},{"c":2.71,"h":2.7306,"l":2.67,"n":1118,"o":2.7,"t":"2026-01-22T05:00:00Z","v":172948,"vw":2.709986},{"c":2.7,"h":2.76,"l":2.69,"n":901,"o":2.7,"t":"2026-01-23T05:00:00Z","v":165369,"vw":2.727679},{"c":2.7,"h":2.7292,"l":2.65,"n":689,"o":2.7,"t":"2026-01-26T05:00:00Z","v":117818,"vw":2.687939},{"c":2.7,"h":2.7,"l":2.665,"n":1067,"o":2.69,"t":"2026-01-27T05:00:00Z","v":167110,"vw":2.680561},{"c":2.74,"h":2.7404,"l":2.7,"n":722,"o":2.7,"t":"2026-01-28T05:00:00Z","v":143257,"vw":2.72956},{"c":2.77,"h":2.78,"l":2.715,"n":2265,"o":2.74,"t":"2026-01-29T05:00:00Z","v":261893,"vw":2.751619},{"c":2.69,"h":2.78,"l":2.655,"n":2197,"o":2.78,"t":"2026-01-30T05:00:00Z","v":348747,"vw":2.715851},{"c":2.67,"h":2.7213,"l":2.6101,"n":1746,"o":2.68,"t":"2026-02-02T05:00:00Z","v":250202,"vw":2.647412},{"c":2.61,"h":2.67,"l":2.58,"n":1409,"o":2.63,"t":"2026-02-03T05:00:00Z","v":261248,"vw":2.608239},{"c":2.59,"h":2.6,"l":2.54,"n":1099,"o":2.58,"t":"2026-02-04T05:00:00Z","v":196594,"vw":2.570748},{"c":2.54,"h":2.6099,"l":2.53,"n":1123,"o":2.58,"t":"2026-02-05T05:00:00Z","v":147943,"vw":2.554217},{"c":2.57,"h":2.6,"l":2.55,"n":960,"o":2.57,"t":"2026-02-06T05:00:00Z","v":127741,"vw":2.580887},{"c":2.56,"h":2.5804,"l":2.55,"n":1021,"o":2.58,"t":"2026-02-09T05:00:00Z","v":98097,"vw":2.56472},{"c":2.62,"h":2.63,"l":2.57,"n":1050,"o":2.58,"t":"2026-02-10T05:00:00Z","v":166416,"vw":2.594917},{"c":2.55,"h":2.6166,"l":2.55,"n":747,"o":2.61,"t":"2026-02-11T05:00:00Z","v":110952,"vw":2.58234},{"c":2.56,"h":2.6,"l":2.54,"n":1054,"o":2.57,"t":"2026-02-12T05:00:00Z","v":121675,"vw":2.557478},{"c":2.59,"h":2.64,"l":2.55,"n":686,"o":2.56,"t":"2026-02-13T05:00:00Z","v":70131,"vw":2.602169},{"c":2.58,"h":2.6325,"l":2.55,"n":714,"o":2.61,"t":"2026-02-17T05:00:00Z","v":185163,"vw":2.579949},{"c":2.61,"h":2.66,"l":2.5601,"n":994,"o":2.59,"t":"2026-02-18T05:00:00Z","v":165526,"vw":2.605329},{"c":2.64,"h":2.645,"l":2.59,"n":843,"o":2.62,"t":"2026-02-19T05:00:00Z","v":81016,"vw":2.621129},{"c":2.61,"h":2.67,"l":2.6,"n":587,"o":2.64,"t":"2026-02-20T05:00:00Z","v":88249,"vw":2.621928},{"c":2.57,"h":2.66,"l":2.55,"n":793,"o":2.59,"t":"2026-02-23T05:00:00Z","v":153406,"vw":2.577749},{"c":2.6,"h":2.61,"l":2.57,"n":913,"o":2.58,"t":"2026-02-24T05:00:00Z","v":127615,"vw":2.592445},{"c":2.59,"h":2.6,"l":2.56,"n":1036,"o":2.58,"t":"2026-02-25T05:00:00Z","v":159877,"vw":2.571063},{"c":2.63,"h":2.65,"l":2.57,"n":1026,"o":2.65,"t":"2026-02-26T05:00:00Z","v":172655,"vw":2.605227},{"c":2.63,"h":2.63,"l":2.5602,"n":876,"o":2.61,"t":"2026-02-27T05:00:00Z","v":126015,"vw":2.604072},{"c":2.74,"h":2.74,"l":2.61,"n":1489,"o":2.61,"t":"2026-03-02T05:00:00Z","v":205850,"vw":2.687011},{"c":2.64,"h":2.7168,"l":2.63,"n":1482,"o":2.7,"t":"2026-03-03T05:00:00Z","v":249368,"vw":2.65051},{"c":2.71,"h":2.7493,"l":2.62,"n":1107,"o":2.65,"t":"2026-03-04T05:00:00Z","v":174017,"vw":2.703766},{"c":2.71,"h":2.74,"l":2.69,"n":828,"o":2.71,"t":"2026-03-05T05:00:00Z","v":137021,"vw":2.716899},{"c":2.65,"h":2.7,"l":2.58,"n":1555,"o":2.69,"t":"2026-03-06T05:00:00Z","v":259129,"vw":2.633842},{"c":2.62,"h":2.64,"l":2.56,"n":1492,"o":2.64,"t":"2026-03-09T04:00:00Z","v":148009,"vw":2.592758},{"c":2.68,"h":2.71,"l":2.645,"n":1108,"o":2.65,"t":"2026-03-10T04:00:00Z","v":124812,"vw":2.676708},{"c":2.68,"h":2.7,"l":2.65,"n":1130,"o":2.7,"t":"2026-03-11T04:00:00Z","v":154722,"vw":2.673372},{"c":2.65,"h":2.7,"l":2.63,"n":1065,"o":2.63,"t":"2026-03-12T04:00:00Z","v":149161,"vw":2.661774},{"c":2.66,"h":2.6899,"l":2.635,"n":1109,"o":2.65,"t":"2026-03-13T04:00:00Z","v":179262,"vw":2.645989},{"c":2.68,"h":2.7,"l":2.645,"n":1161,"o":2.68,"t":"2026-03-16T04:00:00Z","v":160414,"vw":2.667734},{"c":2.71,"h":2.73,"l":2.7,"n":838,"o":2.71,"t":"2026-03-17T04:00:00Z","v":99954,"vw":2.715347},{"c":2.71,"h":2.75,"l":2.7,"n":652,"o":2.75,"t":"2026-03-18T04:00:00Z","v":179276,"vw":2.717313},{"c":2.7,"h":2.73,"l":2.7,"n":800,"o":2.7,"t":"2026-03-19T04:00:00Z","v":165291,"vw":2.715516},{"c":2.72,"h":2.74,"l":2.625,"n":3454,"o":2.7,"t":"2026-03-20T04:00:00Z","v":1005589,"vw":2.704027},{"c":2.75,"h":2.75,"l":2.66,"n":1945,"o":2.73,"t":"2026-03-23T04:00:00Z","v":236895,"vw":2.717936},{"c":2.78,"h":2.8,"l":2.72,"n":1263,"o":2.75,"t":"2026-03-24T04:00:00Z","v":292594,"vw":2.771391},{"c":2.74,"h":2.8,"l":2.73,"n":1291,"o":2.79,"t":"2026-03-25T04:00:00Z","v":231437,"vw":2.763176},{"c":2.74,"h":2.78,"l":2.71,"n":1354,"o":2.74,"t":"2026-03-26T04:00:00Z","v":185829,"vw":2.756939},{"c":2.54,"h":2.74,"l":2.455,"n":4562,"o":2.71,"t":"2026-03-27T04:00:00Z","v":808390,"vw":2.598327},{"c":2.56,"h":2.63,"l":2.53,"n":1209,"o":2.55,"t":"2026-03-30T04:00:00Z","v":216618,"vw":2.581475},{"c":2.5,"h":2.555,"l":2.47,"n":2107,"o":2.49,"t":"2026-03-31T04:00:00Z","v":380622,"vw":2.500006},{"c":2.42,"h":2.58,"l":2.42,"n":1630,"o":2.5,"t":"2026-04-01T04:00:00Z","v":252559,"vw":2.480495},{"c":2.53,"h":2.53,"l":2.4,"n":1462,"o":2.42,"t":"2026-04-02T04:00:00Z","v":215184,"vw":2.478422},{"c":2.58,"h":2.58,"l":2.5101,"n":1394,"o":2.53,"t":"2026-04-06T04:00:00Z","v":134441,"vw":2.559207},{"c":2.57,"h":2.585,"l":2.54,"n":668,"o":2.54,"t":"2026-04-07T04:00:00Z","v":91125,"vw":2.565612},{"c":2.62,"h":2.64,"l":2.6,"n":866,"o":2.6,"t":"2026-04-08T04:00:00Z","v":158394,"vw":2.62386},{"c":2.67,"h":2.6972,"l":2.621,"n":1125,"o":2.64,"t":"2026-04-09T04:00:00Z","v":203700,"vw":2.663711},{"c":2.68,"h":2.68,"l":2.645,"n":1032,"o":2.67,"t":"2026-04-10T04:00:00Z","v":118906,"vw":2.658693},{"c":2.68,"h":2.69,"l":2.64,"n":734,"o":2.65,"t":"2026-04-13T04:00:00Z","v":134401,"vw":2.667215},{"c":2.67,"h":2.7,"l":2.665,"n":732,"o":2.69,"t":"2026-04-14T04:00:00Z","v":153513,"vw":2.679551},{"c":2.66,"h":2.7,"l":2.6506,"n":976,"o":2.69,"t":"2026-04-15T04:00:00Z","v":111572,"vw":2.671592},{"c":2.64,"h":2.68,"l":2.615,"n":1023,"o":2.66,"t":"2026-04-16T04:00:00Z","v":129297,"vw":2.635798},{"c":2.67,"h":2.68,"l":2.62,"n":936,"o":2.64,"t":"2026-04-17T04:00:00Z","v":128525,"vw":2.660931},{"c":2.64,"h":2.66,"l":2.62,"n":695,"o":2.62,"t":"2026-04-20T04:00:00Z","v":113967,"vw":2.642188},{"c":2.6,"h":2.66,"l":2.59,"n":787,"o":2.66,"t":"2026-04-21T04:00:00Z","v":144445,"vw":2.616349},{"c":2.59,"h":2.62,"l":2.575,"n":885,"o":2.61,"t":"2026-04-22T04:00:00Z","v":79656,"vw":2.593332},{"c":2.58,"h":2.585,"l":2.555,"n":589,"o":2.58,"t":"2026-04-23T04:00:00Z","v":150016,"vw":2.573197},{"c":2.6,"h":2.6,"l":2.56,"n":567,"o":2.56,"t":"2026-04-24T04:00:00Z","v":57753,"vw":2.588595},{"c":2.59,"h":2.6299,"l":2.565,"n":1752,"o":2.58,"t":"2026-04-27T04:00:00Z","v":157973,"vw":2.585654},{"c":2.63,"h":2.64,"l":2.59,"n":687,"o":2.59,"t":"2026-04-28T04:00:00Z","v":100851,"vw":2.614538},{"c":2.65,"h":2.665,"l":2.6,"n":1388,"o":2.62,"t":"2026-04-29T04:00:00Z","v":168079,"vw":2.641691},{"c":2.67,"h":2.71,"l":2.65,"n":1214,"o":2.67,"t":"2026-04-30T04:00:00Z","v":262881,"vw":2.68387},{"c":2.72,"h":2.72,"l":2.67,"n":1124,"o":2.69,"t":"2026-05-01T04:00:00Z","v":274447,"vw":2.702787},{"c":2.62,"h":2.71,"l":2.585,"n":1822,"o":2.71,"t":"2026-05-04T04:00:00Z","v":257419,"vw":2.638368},{"c":2.58,"h":2.64,"l":2.57,"n":904,"o":2.64,"t":"2026-05-05T04:00:00Z","v":122496,"vw":2.605809},{"c":2.58,"h":2.62,"l":2.57,"n":953,"o":2.6,"t":"2026-05-06T04:00:00Z","v":110236,"vw":2.586979},{"c":2.59,"h":2.5929,"l":2.57,"n":553,"o":2.59,"t":"2026-05-07T04:00:00Z","v":98898,"vw":2.578186},{"c":2.59,"h":2.605,"l":2.5593,"n":708,"o":2.58,"t":"2026-05-08T04:00:00Z","v":86799,"vw":2.584679},{"c":2.59,"h":2.6,"l":2.56,"n":936,"o":2.58,"t":"2026-05-11T04:00:00Z","v":218538,"vw":2.577634},{"c":2.55,"h":2.61,"l":2.55,"n":1035,"o":2.61,"t":"2026-05-12T04:00:00Z","v":145164,"vw":2.574374},{"c":2.52,"h":2.57,"l":2.52,"n":836,"o":2.52,"t":"2026-05-13T04:00:00Z","v":121565,"vw":2.539963},{"c":2.5,"h":2.55,"l":2.49,"n":812,"o":2.55,"t":"2026-05-14T04:00:00Z","v":122103,"vw":2.523364},{"c":2.4,"h":2.5085,"l":2.395,"n":1831,"o":2.5,"t":"2026-05-15T04:00:00Z","v":329098,"vw":2.435634},{"c":2.41,"h":2.4478,"l":2.38,"n":1261,"o":2.39,"t":"2026-05-18T04:00:00Z","v":238158,"vw":2.415835},{"c":2.47,"h":2.47,"l":2.4,"n":711,"o":2.42,"t":"2026-05-19T04:00:00Z","v":141106,"vw":2.446252},{"c":2.41,"h":2.5,"l":2.4,"n":1918,"o":2.49,"t":"2026-05-20T04:00:00Z","v":341513,"vw":2.427319},{"c":2.45,"h":2.4601,"l":2.38,"n":2476,"o":2.41,"t":"2026-05-21T04:00:00Z","v":315028,"vw":2.416117},{"c":2.44,"h":2.45,"l":2.415,"n":1080,"o":2.44,"t":"2026-05-22T04:00:00Z","v":182808,"vw":2.431728},{"c":2.49,"h":2.495,"l":2.42,"n":920,"o":2.45,"t":"2026-05-26T04:00:00Z","v":201416,"vw":2.445574},{"c":2.44,"h":2.48,"l":2.42,"n":1363,"o":2.48,"t":"2026-05-27T04:00:00Z","v":230747,"vw":2.442823},{"c":2.42,"h":2.47,"l":2.41,"n":1377,"o":2.43,"t":"2026-05-28T04:00:00Z","v":211437,"vw":2.426366},{"c":2.37,"h":2.435,"l":2.36,"n":2601,"o":2.42,"t":"2026-05-29T04:00:00Z","v":396006,"vw":2.383982},{"c":2.42,"h":2.453,"l":2.38,"n":956,"o":2.4,"t":"2026-06-01T04:00:00Z","v":190026,"vw":2.422996},{"c":2.41,"h":2.43,"l":2.37,"n":925,"o":2.42,"t":"2026-06-02T04:00:00Z","v":199477,"vw":2.408671},{"c":2.36,"h":2.43,"l":2.35,"n":1031,"o":2.43,"t":"2026-06-03T04:00:00Z","v":392427,"vw":2.371906},{"c":2.4,"h":2.42,"l":2.355,"n":652,"o":2.36,"t":"2026-06-04T04:00:00Z","v":432690,"vw":2.382552},{"c":2.35,"h":2.42,"l":2.35,"n":844,"o":2.4,"t":"2026-06-05T04:00:00Z","v":169179,"vw":2.374977},{"c":2.33,"h":2.41,"l":2.33,"n":972,"o":2.39,"t":"2026-06-08T04:00:00Z","v":209939,"vw":2.349821},{"c":2.37,"h":2.4,"l":2.325,"n":846,"o":2.35,"t":"2026-06-09T04:00:00Z","v":162463,"vw":2.368693},{"c":2.36,"h":2.428,"l":2.36,"n":655,"o":2.4,"t":"2026-06-10T04:00:00Z","v":101030,"vw":2.379484},{"c":2.37,"h":2.38,"l":2.34,"n":463,"o":2.38,"t":"2026-06-11T04:00:00Z","v":86135,"vw":2.356992},{"c":2.38,"h":2.39,"l":2.35,"n":525,"o":2.38,"t":"2026-06-12T04:00:00Z","v":88339,"vw":2.38211},{"c":2.38,"h":2.4201,"l":2.38,"n":1197,"o":2.39,"t":"2026-06-15T04:00:00Z","v":270733,"vw":2.395192},{"c":2.38,"h":2.4182,"l":2.38,"n":900,"o":2.39,"t":"2026-06-16T04:00:00Z","v":149589,"vw":2.395999},{"c":2.36,"h":2.43,"l":2.35,"n":753,"o":2.41,"t":"2026-06-17T04:00:00Z","v":163008,"vw":2.38597},{"c":2.33,"h":2.375,"l":2.33,"n":743,"o":2.35,"t":"2026-06-18T04:00:00Z","v":201491,"vw":2.344775},{"c":2.29,"h":2.4181,"l":2.29,"n":1030,"o":2.34,"t":"2026-06-22T04:00:00Z","v":248319,"vw":2.332279},{"c":2.4,"h":2.42,"l":2.28,"n":1632,"o":2.28,"t":"2026-06-23T04:00:00Z","v":340379,"vw":2.381237},{"c":2.4,"h":2.42,"l":2.37,"n":728,"o":2.4,"t":"2026-06-24T04:00:00Z","v":147114,"vw":2.400375},{"c":2.43,"h":2.44,"l":2.4,"n":514,"o":2.4,"t":"2026-06-25T04:00:00Z","v":223122,"vw":2.425391},{"c":2.48,"h":2.5,"l":2.401,"n":1342,"o":2.42,"t":"2026-06-26T04:00:00Z","v":460762,"vw":2.469965},{"c":2.41,"h":2.5,"l":2.37,"n":1865,"o":2.5,"t":"2026-06-29T04:00:00Z","v":512084,"vw":2.427883},{"c":2.32,"h":2.37,"l":2.32,"n":1457,"o":2.34,"t":"2026-06-30T04:00:00Z","v":255531,"vw":2.33461},{"c":2.31,"h":2.3451,"l":2.31,"n":806,"o":2.32,"t":"2026-07-01T04:00:00Z","v":185809,"vw":2.326497},{"c":2.33,"h":2.35,"l":2.3,"n":1024,"o":2.32,"t":"2026-07-02T04:00:00Z","v":179153,"vw":2.33338},{"c":2.29,"h":2.34,"l":2.27,"n":1544,"o":2.33,"t":"2026-07-06T04:00:00Z","v":281049,"vw":2.304329},{"c":2.29,"h":2.31,"l":2.27,"n":967,"o":2.29,"t":"2026-07-07T04:00:00Z","v":157959,"vw":2.284471},{"c":2.27,"h":2.3,"l":2.27,"n":588,"o":2.29,"t":"2026-07-08T04:00:00Z","v":99529,"vw":2.28337},{"c":2.29,"h":2.3,"l":2.26,"n":609,"o":2.27,"t":"2026-07-09T04:00:00Z","v":110789,"vw":2.280082},{"c":2.3,"h":2.32,"l":2.27,"n":1051,"o":2.29,"t":"2026-07-10T04:00:00Z","v":172357,"vw":2.296943},{"c":2.27,"h":2.305,"l":2.27,"n":858,"o":2.28,"t":"2026-07-13T04:00:00Z","v":150938,"vw":2.278425},{"c":2.3,"h":2.31,"l":2.26,"n":670,"o":2.26,"t":"2026-07-14T04:00:00Z","v":118566,"vw":2.290809},{"c":2.31,"h":2.36,"l":2.3,"n":734,"o":2.3,"t":"2026-07-15T04:00:00Z","v":171696,"vw":2.328586},{"c":2.35,"h":2.37,"l":2.33,"n":546,"o":2.33,"t":"2026-07-16T04:00:00Z","v":94100,"vw":2.350874},{"c":2.35,"h":2.38,"l":2.33,"n":616,"o":2.36,"t":"2026-07-17T04:00:00Z","v":120303,"vw":2.346796},{"c":2.33,"h":2.358,"l":2.33,"n":887,"o":2.35,"t":"2026-07-20T04:00:00Z","v":107502,"vw":2.34644},{"c":2.36,"h":2.37,"l":2.33,"n":846,"o":2.34,"t":"2026-07-21T04:00:00Z","v":175781,"vw":2.34893},{"c":2.34,"h":2.36,"l":2.3209,"n":579,"o":2.36,"t":"2026-07-22T04:00:00Z","v":120592,"vw":2.334235},{"c":2.26,"h":2.34,"l":2.26,"n":1293,"o":2.34,"t":"2026-07-23T04:00:00Z","v":206353,"vw":2.289591},{"c":2.26,"h":2.29,"l":2.235,"n":1150,"o":2.29,"t":"2026-07-24T04:00:00Z","v":221135,"vw":2.258256},{"c":2.24,"h":2.285,"l":2.24,"n":778,"o":2.25,"t":"2026-07-27T04:00:00Z","v":134168,"vw":2.258819},{"c":2.23,"h":2.2501,"l":2.23,"n":701,"o":2.23,"t":"2026-07-28T04:00:00Z","v":159655,"vw":2.239316},{"c":2.24,"h":2.25,"l":2.22,"n":1088,"o":2.25,"t":"2026-07-29T04:00:00Z","v":200226,"vw":2.235647},{"c":2.25,"h":2.27,"l":2.22,"n":1423,"o":2.24,"t":"2026-07-30T04:00:00Z","v":188431,"vw":2.251659},{"c":2.26,"h":2.325,"l":2.26,"n":1612,"o":2.28,"t":"2026-07-31T04:00:00Z","v":353190,"vw":2.282544},{"c":2.32,"h":2.32,"l":2.25,"n":1604,"o":2.26,"t":"2026-08-03T04:00:00Z","v":238197,"vw":2.303843},{"c":2.3,"h":2.3399,"l":2.29,"n":1211,"o":2.33,"t":"2026-08-04T04:00:00Z","v":158198,"vw":2.313529},{"c":2.44,"h":2.5,"l":2.325,"n":5637,"o":2.33,"t":"2026-08-05T04:00:00Z","v":1034811,"vw":2.427108},{"c":2.39,"h":2.4401,"l":2.38,"n":1131,"o":2.44,"t":"2026-08-06T04:00:00Z","v":257363,"vw":2.395447},{"c":2.41,"h":2.439,"l":2.38,"n":1931,"o":2.38,"t":"2026-08-07T04:00:00Z","v":205933,"vw":2.41307},{"c":2.79,"h":2.8,"l":2.5,"n":29127,"o":2.78,"t":"2026-08-10T04:00:00Z","v":5111470,"vw":2.710261},{"c":2.91,"h":2.93,"l":2.71,"n":5395,"o":2.71,"t":"2026-08-11T04:00:00Z","v":1147799,"vw":2.856708},{"c":2.89,"h":2.95,"l":2.87,"n":2491,"o":2.9,"t":"2026-08-12T04:00:00Z","v":619089,"vw":2.911951},{"c":2.91,"h":2.94,"l":2.86,"n":2047,"o":2.86,"t":"2026-08-13T04:00:00Z","v":419246,"vw":2.91445},{"c":2.92,"h":2.94,"l":2.9,"n":1782,"o":2.92,"t":"2026-08-14T04:00:00Z","v":331394,"vw":2.922615},{"c":2.92,"h":2.94,"l":2.9,"n":1388,"o":2.91,"t":"2026-08-17T04:00:00Z","v":286844,"vw":2.914305},{"c":2.91,"h":2.95,"l":2.91,"n":931,"o":2.92,"t":"2026-08-18T04:00:00Z","v":215537,"vw":2.9346},{"c":2.92,"h":2.98,"l":2.9038,"n":2237,"o":2.91,"t":"2026-08-19T04:00:00Z","v":592445,"vw":2.94625},{"c":2.93,"h":2.96,"l":2.9,"n":1463,"o":2.92,"t":"2026-08-20T04:00:00Z","v":357504,"vw":2.927116},{"c":2.94,"h":2.95,"l":2.9,"n":1201,"o":2.95,"t":"2026-08-21T04:00:00Z","v":329039,"vw":2.930782},{"c":2.93,"h":2.96,"l":2.915,"n":1430,"o":2.93,"t":"2026-08-24T04:00:00Z","v":450405,"vw":2.932983},{"c":2.93,"h":2.94,"l":2.91,"n":1263,"o":2.92,"t":"2026-08-25T04:00:00Z","v":227452,"vw":2.928595},{"c":2.93,"h":2.945,"l":2.92,"n":991,"o":2.93,"t":"2026-08-26T04:00:00Z","v":228129,"vw":2.929755},{"c":2.92,"h":2.94,"l":2.92,"n":588,"o":2.93,"t":"2026-08-27T04:00:00Z","v":203206,"vw":2.928707},{"c":2.92,"h":2.9518,"l":2.91,"n":795,"o":2.93,"t":"2026-08-28T04:00:00Z","v":181015,"vw":2.928507},{"c":2.94,"h":2.96,"l":2.91,"n":758,"o":2.91,"t":"2026-08-31T04:00:00Z","v":191020,"vw":2.942607},{"c":2.93,"h":2.95,"l":2.92,"n":903,"o":2.94,"t":"2026-09-01T04:00:00Z","v":170483,"vw":2.936968},{"c":2.93,"h":2.95,"l":2.92,"n":1312,"o":2.94,"t":"2026-09-02T04:00:00Z","v":408788,"vw":2.936334},{"c":2.95,"h":2.96,"l":2.92,"n":903,"o":2.93,"t":"2026-09-03T04:00:00Z","v":181365,"vw":2.940788},{"c":2.96,"h":2.97,"l":2.93,"n":749,"o":2.93,"t":"2026-09-04T04:00:00Z","v":179476,"vw":2.960204},{"c":2.97,"h":2.98,"l":2.94,"n":1519,"o":2.95,"t":"2026-09-08T04:00:00Z","v":337802,"vw":2.963986},{"c":2.92,"h":2.97,"l":2.92,"n":693,"o":2.96,"t":"2026-09-09T04:00:00Z","v":105232,"vw":2.93567},{"c":2.9,"h":2.925,"l":2.89,"n":1525,"o":2.91,"t":"2026-09-10T04:00:00Z","v":262706,"vw":2.908289},{"c":2.87,"h":2.92,"l":2.87,"n":718,"o":2.92,"t":"2026-09-11T04:00:00Z","v":136647,"vw":2.893561},{"c":2.89,"h":2.89,"l":2.85,"n":1361,"o":2.87,"t":"2026-09-14T04:00:00Z","v":309269,"vw":2.867675},{"c":2.85,"h":2.89,"l":2.81,"n":2508,"o":2.88,"t":"2026-09-15T04:00:00Z","v":440502,"vw":2.840762},{"c":2.81,"h":2.9,"l":2.8,"n":2251,"o":2.84,"t":"2026-09-16T04:00:00Z","v":284326,"vw":2.844236},{"c":2.86,"h":2.91,"l":2.83,"n":975,"o":2.83,"t":"2026-09-17T04:00:00Z","v":138716,"vw":2.851588},{"c":2.82,"h":2.855,"l":2.82,"n":1097,"o":2.84,"t":"2026-09-18T04:00:00Z","v":140223,"vw":2.824318},{"c":2.85,"h":2.87,"l":2.82,"n":645,"o":2.82,"t":"2026-09-21T04:00:00Z","v":92492,"vw":2.840602},{"c":2.85,"h":2.87,"l":2.835,"n":1062,"o":2.87,"t":"2026-09-22T04:00:00Z","v":107457,"vw":2.850979},{"c":2.76,"h":2.84,"l":2.76,"n":1525,"o":2.84,"t":"2026-09-23T04:00:00Z","v":355520,"vw":2.784854},{"c":2.74,"h":2.78,"l":2.74,"n":924,"o":2.76,"t":"2026-09-24T04:00:00Z","v":176079,"vw":2.76116},{"c":2.74,"h":2.765,"l":2.73,"n":969,"o":2.75,"t":"2026-09-25T04:00:00Z","v":241895,"vw":2.747081},{"c":2.73,"h":2.76,"l":2.7,"n":961,"o":2.73,"t":"2026-09-28T04:00:00Z","v":194189,"vw":2.731504},{"c":2.71,"h":2.76,"l":2.705,"n":874,"o":2.72,"t":"2026-09-29T04:00:00Z","v":181414,"vw":2.73042},{"c":2.61,"h":2.71,"l":2.61,"n":1072,"o":2.67,"t":"2026-09-30T04:00:00Z","v":197813,"vw":2.622458},{"c":2.62,"h":2.63,"l":2.57,"n":1641,"o":2.6,"t":"2026-10-01T04:00:00Z","v":202109,"vw":2.594113},{"c":2.64,"h":2.655,"l":2.6,"n":1162,"o":2.62,"t":"2026-10-02T04:00:00Z","v":191539,"vw":2.62821},{"c":2.6,"h":2.65,"l":2.595,"n":1210,"o":2.62,"t":"2026-10-05T04:00:00Z","v":305701,"vw":2.620533},{"c":2.62,"h":2.64,"l":2.6,"n":803,"o":2.64,"t":"2026-10-06T04:00:00Z","v":159862,"vw":2.620661},{"c":2.59,"h":2.62,"l":2.555,"n":857,"o":2.62,"t":"2026-10-07T04:00:00Z","v":150664,"vw":2.575502},{"c":2.61,"h":2.63,"l":2.56,"n":990,"o":2.59,"t":"2026-10-08T04:00:00Z","v":224863,"vw":2.60147},{"c":2.58,"h":2.62,"l":2.58,"n":499,"o":2.6,"t":"2026-10-09T04:00:00Z","v":73304,"vw":2.592018},{"c":2.58,"h":2.6062,"l":2.56,"n":724,"o":2.56,"t":"2026-10-12T04:00:00Z","v":118276,"vw":2.579944},{"c":2.54,"h":2.6,"l":2.515,"n":1136,"o":2.59,"t":"2026-10-13T04:00:00Z","v":211716,"vw":2.548573},{"c":2.48,"h":2.537,"l":2.48,"n":725,"o":2.51,"t":"2026-10-14T04:00:00Z","v":94856,"vw":2.506409},{"c":2.56,"h":2.5874,"l":2.5,"n":807,"o":2.5,"t":"2026-10-15T04:00:00Z","v":126918,"vw":2.565513},{"c":2.49,"h":2.5895,"l":2.49,"n":1915,"o":2.57,"t":"2026-10-16T04:00:00Z","v":400377,"vw":2.512557},{"c":2.48,"h":2.496,"l":2.46,"n":1077,"o":2.49,"t":"2026-10-19T04:00:00Z","v":106116,"vw":2.480493},{"c":2.49,"h":2.54,"l":2.46,"n":837,"o":2.47,"t":"2026-10-20T04:00:00Z","v":59210,"vw":2.509796},{"c":2.5,"h":2.52,"l":2.49,"n":1732,"o":2.49,"t":"2026-10-21T04:00:00Z","v":176251,"vw":2.501443},{"c":2.54,"h":2.56,"l":2.4772,"n":1183,"o":2.49,"t":"2026-10-22T04:00:00Z","v":155361,"vw":2.54548}],"volatilityBars":[{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-06-22T11:00:00Z","v":819,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-06-22T11:15:00Z","v":190,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-06-22T12:00:00Z","v":300,"vw":2.35},{"c":2.35,"h":2.4181,"l":2.3301,"n":109,"o":2.34,"t":"2026-06-22T13:30:00Z","v":70635,"vw":2.34523},{"c":2.36,"h":2.36,"l":2.35,"n":16,"o":2.35,"t":"2026-06-22T13:45:00Z","v":3854,"vw":2.354113},{"c":2.345,"h":2.365,"l":2.34,"n":51,"o":2.355,"t":"2026-06-22T14:00:00Z","v":11127,"vw":2.35515},{"c":2.355,"h":2.359,"l":2.35,"n":8,"o":2.35,"t":"2026-06-22T14:15:00Z","v":2371,"vw":2.351897},{"c":2.3501,"h":2.36,"l":2.3501,"n":20,"o":2.3588,"t":"2026-06-22T14:30:00Z","v":10931,"vw":2.35611},{"c":2.3593,"h":2.36,"l":2.3593,"n":3,"o":2.36,"t":"2026-06-22T14:45:00Z","v":4501,"vw":2.359844},{"c":2.345,"h":2.355,"l":2.34,"n":30,"o":2.35,"t":"2026-06-22T15:00:00Z","v":10324,"vw":2.34646},{"c":2.34,"h":2.345,"l":2.34,"n":7,"o":2.345,"t":"2026-06-22T15:15:00Z","v":1357,"vw":2.343846},{"c":2.33,"h":2.34,"l":2.33,"n":50,"o":2.34,"t":"2026-06-22T15:30:00Z","v":30395,"vw":2.338182},{"c":2.335,"h":2.34,"l":2.33,"n":13,"o":2.335,"t":"2026-06-22T15:45:00Z","v":1863,"vw":2.33755},{"c":2.32,"h":2.33,"l":2.32,"n":54,"o":2.33,"t":"2026-06-22T16:00:00Z","v":6343,"vw":2.325631},{"c":2.325,"h":2.3272,"l":2.32,"n":27,"o":2.325,"t":"2026-06-22T16:15:00Z","v":3612,"vw":2.323226},{"c":2.3365,"h":2.34,"l":2.325,"n":25,"o":2.325,"t":"2026-06-22T16:30:00Z","v":11571,"vw":2.332356},{"c":2.335,"h":2.335,"l":2.335,"n":2,"o":2.335,"t":"2026-06-22T16:45:00Z","v":200,"vw":2.335},{"c":2.325,"h":2.335,"l":2.325,"n":6,"o":2.335,"t":"2026-06-22T17:00:00Z","v":1803,"vw":2.332171},{"c":2.3299,"h":2.3299,"l":2.325,"n":4,"o":2.325,"t":"2026-06-22T17:15:00Z","v":721,"vw":2.328475},{"c":2.3276,"h":2.3276,"l":2.32,"n":13,"o":2.325,"t":"2026-06-22T17:30:00Z","v":1467,"vw":2.324918},{"c":2.325,"h":2.3284,"l":2.325,"n":8,"o":2.325,"t":"2026-06-22T17:45:00Z","v":355,"vw":2.326133},{"c":2.325,"h":2.325,"l":2.325,"n":10,"o":2.325,"t":"2026-06-22T18:00:00Z","v":216,"vw":2.325},{"c":2.3233,"h":2.3299,"l":2.32,"n":10,"o":2.32,"t":"2026-06-22T18:15:00Z","v":3439,"vw":2.326978},{"c":2.3159,"h":2.325,"l":2.31,"n":55,"o":2.3228,"t":"2026-06-22T18:30:00Z","v":9104,"vw":2.316958},{"c":2.31,"h":2.3191,"l":2.31,"n":4,"o":2.315,"t":"2026-06-22T18:45:00Z","v":940,"vw":2.316387},{"c":2.31,"h":2.3189,"l":2.31,"n":7,"o":2.3189,"t":"2026-06-22T19:00:00Z","v":1000,"vw":2.315455},{"c":2.313,"h":2.32,"l":2.31,"n":7,"o":2.32,"t":"2026-06-22T19:15:00Z","v":1844,"vw":2.313981},{"c":2.31,"h":2.3153,"l":2.31,"n":14,"o":2.31,"t":"2026-06-22T19:30:00Z","v":4153,"vw":2.313714},{"c":2.3,"h":2.318,"l":2.29,"n":187,"o":2.31,"t":"2026-06-22T19:45:00Z","v":41369,"vw":2.301421},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-06-22T20:00:00Z","v":8282,"vw":2.29},{"c":2.33,"h":2.33,"l":2.28,"n":65,"o":2.28,"t":"2026-06-23T13:30:00Z","v":21771,"vw":2.306629},{"c":2.35,"h":2.35,"l":2.3201,"n":60,"o":2.3289,"t":"2026-06-23T13:45:00Z","v":23648,"vw":2.337228},{"c":2.37,"h":2.38,"l":2.35,"n":88,"o":2.355,"t":"2026-06-23T14:00:00Z","v":44714,"vw":2.3647},{"c":2.39,"h":2.42,"l":2.37,"n":196,"o":2.37,"t":"2026-06-23T14:15:00Z","v":55048,"vw":2.400892},{"c":2.38,"h":2.41,"l":2.37,"n":144,"o":2.3902,"t":"2026-06-23T14:30:00Z","v":47531,"vw":2.389032},{"c":2.41,"h":2.41,"l":2.38,"n":145,"o":2.38,"t":"2026-06-23T14:45:00Z","v":32522,"vw":2.392155},{"c":2.395,"h":2.4,"l":2.395,"n":18,"o":2.4,"t":"2026-06-23T15:00:00Z","v":2127,"vw":2.396179},{"c":2.38,"h":2.39,"l":2.38,"n":35,"o":2.39,"t":"2026-06-23T15:15:00Z","v":3723,"vw":2.384529},{"c":2.375,"h":2.38,"l":2.375,"n":13,"o":2.38,"t":"2026-06-23T15:30:00Z","v":1621,"vw":2.377813},{"c":2.375,"h":2.375,"l":2.375,"n":2,"o":2.375,"t":"2026-06-23T15:45:00Z","v":202,"vw":2.375},{"c":2.39,"h":2.395,"l":2.38,"n":36,"o":2.38,"t":"2026-06-23T16:00:00Z","v":4863,"vw":2.391075},{"c":2.39,"h":2.39,"l":2.39,"n":5,"o":2.39,"t":"2026-06-23T16:15:00Z","v":193,"vw":2.39},{"c":2.395,"h":2.395,"l":2.39,"n":26,"o":2.395,"t":"2026-06-23T16:30:00Z","v":4413,"vw":2.393047},{"c":2.395,"h":2.3991,"l":2.394,"n":18,"o":2.3979,"t":"2026-06-23T16:45:00Z","v":2451,"vw":2.396104},{"c":2.3902,"h":2.3995,"l":2.39,"n":16,"o":2.3995,"t":"2026-06-23T17:00:00Z","v":3203,"vw":2.392028},{"c":2.395,"h":2.41,"l":2.39,"n":65,"o":2.395,"t":"2026-06-23T17:15:00Z","v":13742,"vw":2.401146},{"c":2.395,"h":2.41,"l":2.395,"n":24,"o":2.395,"t":"2026-06-23T17:30:00Z","v":3439,"vw":2.402576},{"c":2.3936,"h":2.41,"l":2.39,"n":31,"o":2.4,"t":"2026-06-23T17:45:00Z","v":11666,"vw":2.395219},{"c":2.4,"h":2.41,"l":2.39,"n":65,"o":2.395,"t":"2026-06-23T18:00:00Z","v":9528,"vw":2.400743},{"c":2.395,"h":2.4,"l":2.3903,"n":9,"o":2.4,"t":"2026-06-23T18:15:00Z","v":3296,"vw":2.395073},{"c":2.41,"h":2.42,"l":2.4,"n":41,"o":2.4,"t":"2026-06-23T18:30:00Z","v":8352,"vw":2.40641},{"c":2.4,"h":2.4,"l":2.4,"n":17,"o":2.4,"t":"2026-06-23T18:45:00Z","v":2005,"vw":2.4},{"c":2.4,"h":2.4,"l":2.395,"n":37,"o":2.3994,"t":"2026-06-23T19:00:00Z","v":7168,"vw":2.399552},{"c":2.4,"h":2.4,"l":2.395,"n":17,"o":2.395,"t":"2026-06-23T19:15:00Z","v":2050,"vw":2.395833},{"c":2.385,"h":2.4,"l":2.38,"n":53,"o":2.4,"t":"2026-06-23T19:30:00Z","v":5352,"vw":2.388156},{"c":2.397,"h":2.4,"l":2.38,"n":192,"o":2.381,"t":"2026-06-23T19:45:00Z","v":20619,"vw":2.391696},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-06-23T20:00:00Z","v":3071,"vw":2.4},{"c":2.395,"h":2.4,"l":2.37,"n":34,"o":2.4,"t":"2026-06-24T13:30:00Z","v":11501,"vw":2.391344},{"c":2.395,"h":2.3988,"l":2.395,"n":5,"o":2.395,"t":"2026-06-24T13:45:00Z","v":4178,"vw":2.395228},{"c":2.385,"h":2.395,"l":2.385,"n":26,"o":2.395,"t":"2026-06-24T14:00:00Z","v":7498,"vw":2.388934},{"c":2.38,"h":2.39,"l":2.38,"n":7,"o":2.3848,"t":"2026-06-24T14:15:00Z","v":686,"vw":2.386885},{"c":2.4046,"h":2.4046,"l":2.3899,"n":34,"o":2.3899,"t":"2026-06-24T14:30:00Z","v":8644,"vw":2.398866},{"c":2.405,"h":2.41,"l":2.4001,"n":14,"o":2.405,"t":"2026-06-24T14:45:00Z","v":2630,"vw":2.403602},{"c":2.41,"h":2.41,"l":2.405,"n":23,"o":2.405,"t":"2026-06-24T15:00:00Z","v":7571,"vw":2.408659},{"c":2.4141,"h":2.42,"l":2.41,"n":63,"o":2.42,"t":"2026-06-24T15:15:00Z","v":29351,"vw":2.411551},{"c":2.405,"h":2.4102,"l":2.4,"n":20,"o":2.41,"t":"2026-06-24T15:30:00Z","v":1616,"vw":2.406821},{"c":2.405,"h":2.405,"l":2.4,"n":7,"o":2.405,"t":"2026-06-24T15:45:00Z","v":4470,"vw":2.400523},{"c":2.405,"h":2.405,"l":2.405,"n":4,"o":2.405,"t":"2026-06-24T16:00:00Z","v":118,"vw":2.405},{"c":2.4099,"h":2.4099,"l":2.4099,"n":1,"o":2.4099,"t":"2026-06-24T16:30:00Z","v":100,"vw":2.4099},{"c":2.405,"h":2.405,"l":2.405,"n":7,"o":2.405,"t":"2026-06-24T17:00:00Z","v":5930,"vw":2.405},{"c":2.39,"h":2.4,"l":2.39,"n":35,"o":2.4,"t":"2026-06-24T17:15:00Z","v":10326,"vw":2.395741},{"c":2.38,"h":2.39,"l":2.38,"n":22,"o":2.39,"t":"2026-06-24T17:30:00Z","v":1196,"vw":2.386914},{"c":2.3899,"h":2.3899,"l":2.38,"n":5,"o":2.38,"t":"2026-06-24T17:45:00Z","v":4262,"vw":2.389429},{"c":2.39,"h":2.41,"l":2.385,"n":70,"o":2.39,"t":"2026-06-24T18:00:00Z","v":11127,"vw":2.403802},{"c":2.395,"h":2.395,"l":2.395,"n":8,"o":2.395,"t":"2026-06-24T18:15:00Z","v":550,"vw":2.395},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-06-24T18:30:00Z","v":225,"vw":2.39},{"c":2.395,"h":2.3999,"l":2.39,"n":25,"o":2.395,"t":"2026-06-24T18:45:00Z","v":10879,"vw":2.399245},{"c":2.395,"h":2.3999,"l":2.395,"n":24,"o":2.395,"t":"2026-06-24T19:00:00Z","v":7164,"vw":2.395713},{"c":2.39,"h":2.39,"l":2.39,"n":11,"o":2.39,"t":"2026-06-24T19:15:00Z","v":733,"vw":2.39},{"c":2.395,"h":2.395,"l":2.39,"n":6,"o":2.39,"t":"2026-06-24T19:30:00Z","v":502,"vw":2.391},{"c":2.39,"h":2.4,"l":2.39,"n":53,"o":2.395,"t":"2026-06-24T19:45:00Z","v":9536,"vw":2.393421},{"c":2.4,"h":2.4,"l":2.4,"n":6,"o":2.4,"t":"2026-06-24T20:00:00Z","v":2410,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-06-25T12:45:00Z","v":100,"vw":2.41},{"c":2.4121,"h":2.415,"l":2.4,"n":23,"o":2.4,"t":"2026-06-25T13:30:00Z","v":11077,"vw":2.404079},{"c":2.43,"h":2.43,"l":2.41,"n":24,"o":2.41,"t":"2026-06-25T13:45:00Z","v":9725,"vw":2.421499},{"c":2.4299,"h":2.43,"l":2.4214,"n":17,"o":2.43,"t":"2026-06-25T14:00:00Z","v":13085,"vw":2.425465},{"c":2.425,"h":2.43,"l":2.42,"n":12,"o":2.425,"t":"2026-06-25T14:15:00Z","v":10942,"vw":2.429605},{"c":2.43,"h":2.43,"l":2.4201,"n":11,"o":2.43,"t":"2026-06-25T14:30:00Z","v":21612,"vw":2.429242},{"c":2.425,"h":2.43,"l":2.42,"n":11,"o":2.425,"t":"2026-06-25T14:45:00Z","v":6216,"vw":2.428705},{"c":2.42,"h":2.43,"l":2.42,"n":14,"o":2.43,"t":"2026-06-25T15:00:00Z","v":31152,"vw":2.428184},{"c":2.415,"h":2.415,"l":2.41,"n":2,"o":2.41,"t":"2026-06-25T15:15:00Z","v":300,"vw":2.413333},{"c":2.415,"h":2.4191,"l":2.415,"n":4,"o":2.4191,"t":"2026-06-25T15:30:00Z","v":601,"vw":2.417733},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-06-25T15:45:00Z","v":101,"vw":2.415},{"c":2.425,"h":2.4291,"l":2.4101,"n":56,"o":2.4101,"t":"2026-06-25T16:00:00Z","v":29154,"vw":2.416306},{"c":2.42,"h":2.43,"l":2.42,"n":6,"o":2.425,"t":"2026-06-25T16:15:00Z","v":7747,"vw":2.428442},{"c":2.425,"h":2.43,"l":2.415,"n":26,"o":2.42,"t":"2026-06-25T16:30:00Z","v":21697,"vw":2.427059},{"c":2.44,"h":2.44,"l":2.4291,"n":20,"o":2.4291,"t":"2026-06-25T16:45:00Z","v":4677,"vw":2.430414},{"c":2.4301,"h":2.44,"l":2.4301,"n":4,"o":2.44,"t":"2026-06-25T17:00:00Z","v":5331,"vw":2.438489},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-06-25T17:15:00Z","v":2000,"vw":2.435},{"c":2.43,"h":2.435,"l":2.43,"n":2,"o":2.435,"t":"2026-06-25T17:30:00Z","v":300,"vw":2.431667},{"c":2.435,"h":2.435,"l":2.43,"n":10,"o":2.435,"t":"2026-06-25T17:45:00Z","v":3454,"vw":2.43481},{"c":2.435,"h":2.44,"l":2.435,"n":4,"o":2.439,"t":"2026-06-25T18:00:00Z","v":785,"vw":2.438016},{"c":2.435,"h":2.435,"l":2.4308,"n":3,"o":2.4308,"t":"2026-06-25T18:15:00Z","v":6000,"vw":2.43115},{"c":2.435,"h":2.435,"l":2.435,"n":4,"o":2.435,"t":"2026-06-25T18:30:00Z","v":1475,"vw":2.435},{"c":2.43,"h":2.435,"l":2.425,"n":29,"o":2.435,"t":"2026-06-25T18:45:00Z","v":8930,"vw":2.431978},{"c":2.425,"h":2.43,"l":2.425,"n":10,"o":2.425,"t":"2026-06-25T19:00:00Z","v":5535,"vw":2.425121},{"c":2.425,"h":2.4299,"l":2.4209,"n":11,"o":2.425,"t":"2026-06-25T19:15:00Z","v":3597,"vw":2.425406},{"c":2.425,"h":2.425,"l":2.425,"n":6,"o":2.425,"t":"2026-06-25T19:30:00Z","v":1285,"vw":2.425},{"c":2.43,"h":2.43,"l":2.42,"n":42,"o":2.425,"t":"2026-06-25T19:45:00Z","v":10488,"vw":2.422906},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-06-25T20:00:00Z","v":2827,"vw":2.43},{"c":2.4393,"h":2.4393,"l":2.4393,"n":1,"o":2.4393,"t":"2026-06-25T22:00:00Z","v":409,"vw":2.4393},{"c":2.4374,"h":2.4374,"l":2.4374,"n":1,"o":2.4374,"t":"2026-06-25T22:15:00Z","v":150,"vw":2.4374},{"c":2.3,"h":2.4,"l":2.3,"n":25,"o":2.4,"t":"2026-06-26T12:30:00Z","v":1031,"vw":2.358802},{"c":2.43,"h":2.43,"l":2.401,"n":39,"o":2.42,"t":"2026-06-26T13:30:00Z","v":14060,"vw":2.425989},{"c":2.43,"h":2.43,"l":2.425,"n":13,"o":2.425,"t":"2026-06-26T13:45:00Z","v":19278,"vw":2.427609},{"c":2.435,"h":2.4361,"l":2.43,"n":17,"o":2.435,"t":"2026-06-26T14:00:00Z","v":3256,"vw":2.433403},{"c":2.4386,"h":2.44,"l":2.435,"n":20,"o":2.44,"t":"2026-06-26T14:30:00Z","v":5713,"vw":2.438099},{"c":2.44,"h":2.44,"l":2.435,"n":58,"o":2.44,"t":"2026-06-26T14:45:00Z","v":8148,"vw":2.43858},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-06-26T15:00:00Z","v":210,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":49,"o":2.435,"t":"2026-06-26T15:15:00Z","v":22894,"vw":2.435065},{"c":2.435,"h":2.44,"l":2.435,"n":8,"o":2.44,"t":"2026-06-26T15:30:00Z","v":4262,"vw":2.435483},{"c":2.4499,"h":2.45,"l":2.44,"n":30,"o":2.44,"t":"2026-06-26T15:45:00Z","v":5552,"vw":2.444182},{"c":2.445,"h":2.45,"l":2.445,"n":10,"o":2.45,"t":"2026-06-26T16:00:00Z","v":4222,"vw":2.446213},{"c":2.445,"h":2.4489,"l":2.445,"n":10,"o":2.445,"t":"2026-06-26T16:15:00Z","v":5961,"vw":2.446895},{"c":2.4462,"h":2.4462,"l":2.4462,"n":2,"o":2.4462,"t":"2026-06-26T16:30:00Z","v":126,"vw":2.4462},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-06-26T16:45:00Z","v":134,"vw":2.45},{"c":2.445,"h":2.445,"l":2.445,"n":2,"o":2.445,"t":"2026-06-26T17:15:00Z","v":503,"vw":2.445},{"c":2.4489,"h":2.45,"l":2.445,"n":7,"o":2.445,"t":"2026-06-26T17:30:00Z","v":356,"vw":2.447967},{"c":2.4447,"h":2.4447,"l":2.4447,"n":1,"o":2.4447,"t":"2026-06-26T17:45:00Z","v":102,"vw":2.4447},{"c":2.455,"h":2.46,"l":2.445,"n":80,"o":2.445,"t":"2026-06-26T18:00:00Z","v":45088,"vw":2.451028},{"c":2.455,"h":2.46,"l":2.45,"n":8,"o":2.4591,"t":"2026-06-26T18:15:00Z","v":10080,"vw":2.458769},{"c":2.4564,"h":2.46,"l":2.45,"n":23,"o":2.455,"t":"2026-06-26T18:30:00Z","v":13642,"vw":2.458941},{"c":2.475,"h":2.5,"l":2.455,"n":350,"o":2.46,"t":"2026-06-26T18:45:00Z","v":219812,"vw":2.48821},{"c":2.475,"h":2.475,"l":2.4701,"n":12,"o":2.475,"t":"2026-06-26T19:00:00Z","v":3171,"vw":2.472288},{"c":2.4699,"h":2.47,"l":2.461,"n":21,"o":2.47,"t":"2026-06-26T19:15:00Z","v":1985,"vw":2.46639},{"c":2.4616,"h":2.465,"l":2.46,"n":16,"o":2.465,"t":"2026-06-26T19:30:00Z","v":3424,"vw":2.460687},{"c":2.46,"h":2.485,"l":2.46,"n":202,"o":2.47,"t":"2026-06-26T19:45:00Z","v":31814,"vw":2.475236},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-06-26T20:00:00Z","v":30697,"vw":2.48},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-06-26T20:30:00Z","v":100,"vw":2.46},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-06-29T11:00:00Z","v":502,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":10,"o":2.5,"t":"2026-06-29T11:45:00Z","v":1507,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-06-29T12:30:00Z","v":506,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-06-29T12:45:00Z","v":926,"vw":2.5},{"c":2.415,"h":2.5,"l":2.37,"n":369,"o":2.5,"t":"2026-06-29T13:30:00Z","v":183841,"vw":2.433371},{"c":2.4348,"h":2.445,"l":2.41,"n":42,"o":2.42,"t":"2026-06-29T13:45:00Z","v":18797,"vw":2.433514},{"c":2.44,"h":2.45,"l":2.4345,"n":58,"o":2.4345,"t":"2026-06-29T14:00:00Z","v":12163,"vw":2.448017},{"c":2.43,"h":2.435,"l":2.43,"n":16,"o":2.435,"t":"2026-06-29T14:15:00Z","v":1021,"vw":2.432381},{"c":2.43,"h":2.43,"l":2.425,"n":3,"o":2.425,"t":"2026-06-29T14:30:00Z","v":558,"vw":2.429074},{"c":2.4199,"h":2.429,"l":2.415,"n":31,"o":2.429,"t":"2026-06-29T14:45:00Z","v":2279,"vw":2.420971},{"c":2.415,"h":2.42,"l":2.414,"n":8,"o":2.414,"t":"2026-06-29T15:00:00Z","v":2449,"vw":2.417},{"c":2.435,"h":2.435,"l":2.415,"n":105,"o":2.42,"t":"2026-06-29T15:15:00Z","v":24949,"vw":2.42413},{"c":2.435,"h":2.435,"l":2.4302,"n":10,"o":2.4302,"t":"2026-06-29T15:30:00Z","v":8047,"vw":2.430623},{"c":2.449,"h":2.449,"l":2.425,"n":183,"o":2.44,"t":"2026-06-29T15:45:00Z","v":62215,"vw":2.435539},{"c":2.425,"h":2.45,"l":2.425,"n":133,"o":2.445,"t":"2026-06-29T16:00:00Z","v":31323,"vw":2.440586},{"c":2.415,"h":2.4297,"l":2.415,"n":28,"o":2.425,"t":"2026-06-29T16:15:00Z","v":12424,"vw":2.418227},{"c":2.405,"h":2.415,"l":2.405,"n":35,"o":2.415,"t":"2026-06-29T16:30:00Z","v":5439,"vw":2.407487},{"c":2.41,"h":2.41,"l":2.41,"n":15,"o":2.41,"t":"2026-06-29T16:45:00Z","v":493,"vw":2.41},{"c":2.41,"h":2.415,"l":2.405,"n":41,"o":2.405,"t":"2026-06-29T17:00:00Z","v":1046,"vw":2.41},{"c":2.415,"h":2.4199,"l":2.415,"n":6,"o":2.4181,"t":"2026-06-29T17:15:00Z","v":909,"vw":2.418611},{"c":2.42,"h":2.42,"l":2.41,"n":51,"o":2.41,"t":"2026-06-29T17:30:00Z","v":6997,"vw":2.416858},{"c":2.415,"h":2.42,"l":2.41,"n":13,"o":2.415,"t":"2026-06-29T17:45:00Z","v":4540,"vw":2.41522},{"c":2.3973,"h":2.415,"l":2.395,"n":78,"o":2.415,"t":"2026-06-29T18:00:00Z","v":26006,"vw":2.406499},{"c":2.4,"h":2.4091,"l":2.395,"n":32,"o":2.3998,"t":"2026-06-29T18:15:00Z","v":6561,"vw":2.401052},{"c":2.405,"h":2.405,"l":2.4,"n":2,"o":2.4,"t":"2026-06-29T18:30:00Z","v":200,"vw":2.4025},{"c":2.40635,"h":2.40635,"l":2.405,"n":7,"o":2.405,"t":"2026-06-29T18:45:00Z","v":1028,"vw":2.40554},{"c":2.4,"h":2.4089,"l":2.4,"n":13,"o":2.405,"t":"2026-06-29T19:00:00Z","v":3298,"vw":2.405756},{"c":2.41,"h":2.415,"l":2.4,"n":54,"o":2.405,"t":"2026-06-29T19:15:00Z","v":12527,"vw":2.410751},{"c":2.415,"h":2.415,"l":2.41,"n":45,"o":2.4114,"t":"2026-06-29T19:30:00Z","v":9003,"vw":2.412688},{"c":2.405,"h":2.42,"l":2.4,"n":123,"o":2.415,"t":"2026-06-29T19:45:00Z","v":27283,"vw":2.410404},{"c":2.41,"h":2.41,"l":2.41,"n":7,"o":2.41,"t":"2026-06-29T20:00:00Z","v":6511,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-06-29T22:45:00Z","v":9198,"vw":2.42},{"c":2.4782,"h":2.4782,"l":2.42,"n":12,"o":2.42,"t":"2026-06-29T23:00:00Z","v":23859,"vw":2.4766},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-06-29T23:30:00Z","v":100,"vw":2.47},{"c":2.34,"h":2.39,"l":2.34,"n":9,"o":2.34,"t":"2026-06-30T11:00:00Z","v":6233,"vw":2.344445},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-06-30T13:15:00Z","v":500,"vw":2.35},{"c":2.345,"h":2.37,"l":2.34,"n":30,"o":2.34,"t":"2026-06-30T13:30:00Z","v":24463,"vw":2.350352},{"c":2.33,"h":2.35,"l":2.32,"n":109,"o":2.345,"t":"2026-06-30T13:45:00Z","v":74297,"vw":2.333563},{"c":2.325,"h":2.33,"l":2.325,"n":15,"o":2.325,"t":"2026-06-30T14:00:00Z","v":1006,"vw":2.325914},{"c":2.325,"h":2.33,"l":2.325,"n":9,"o":2.33,"t":"2026-06-30T14:15:00Z","v":1365,"vw":2.32788},{"c":2.325,"h":2.3299,"l":2.325,"n":16,"o":2.3299,"t":"2026-06-30T14:30:00Z","v":2381,"vw":2.329691},{"c":2.325,"h":2.34,"l":2.325,"n":41,"o":2.33,"t":"2026-06-30T14:45:00Z","v":8593,"vw":2.334356},{"c":2.345,"h":2.345,"l":2.329,"n":25,"o":2.33,"t":"2026-06-30T15:00:00Z","v":13663,"vw":2.339422},{"c":2.34,"h":2.345,"l":2.33,"n":31,"o":2.345,"t":"2026-06-30T15:15:00Z","v":4082,"vw":2.340561},{"c":2.34,"h":2.34,"l":2.335,"n":6,"o":2.335,"t":"2026-06-30T15:30:00Z","v":1160,"vw":2.335444},{"c":2.335,"h":2.339,"l":2.334,"n":6,"o":2.334,"t":"2026-06-30T15:45:00Z","v":1998,"vw":2.335412},{"c":2.33,"h":2.335,"l":2.3213,"n":42,"o":2.335,"t":"2026-06-30T16:00:00Z","v":13310,"vw":2.325756},{"c":2.34,"h":2.34,"l":2.32,"n":31,"o":2.33,"t":"2026-06-30T16:15:00Z","v":3076,"vw":2.334721},{"c":2.345,"h":2.345,"l":2.34,"n":26,"o":2.345,"t":"2026-06-30T16:30:00Z","v":4790,"vw":2.344024},{"c":2.325,"h":2.3411,"l":2.32,"n":55,"o":2.3411,"t":"2026-06-30T16:45:00Z","v":12524,"vw":2.334487},{"c":2.325,"h":2.33,"l":2.32,"n":34,"o":2.325,"t":"2026-06-30T17:00:00Z","v":1490,"vw":2.324444},{"c":2.335,"h":2.335,"l":2.325,"n":40,"o":2.33,"t":"2026-06-30T17:15:00Z","v":7452,"vw":2.329055},{"c":2.34,"h":2.3499,"l":2.3365,"n":22,"o":2.34,"t":"2026-06-30T17:30:00Z","v":2868,"vw":2.343308},{"c":2.34,"h":2.34,"l":2.33,"n":10,"o":2.335,"t":"2026-06-30T17:45:00Z","v":5332,"vw":2.334308},{"c":2.335,"h":2.3377,"l":2.335,"n":10,"o":2.3377,"t":"2026-06-30T18:00:00Z","v":749,"vw":2.335431},{"c":2.33,"h":2.335,"l":2.33,"n":9,"o":2.335,"t":"2026-06-30T18:15:00Z","v":4511,"vw":2.334776},{"c":2.33,"h":2.335,"l":2.33,"n":36,"o":2.33,"t":"2026-06-30T18:30:00Z","v":2378,"vw":2.331273},{"c":2.33,"h":2.34,"l":2.33,"n":16,"o":2.34,"t":"2026-06-30T18:45:00Z","v":1268,"vw":2.335474},{"c":2.34,"h":2.34,"l":2.33,"n":22,"o":2.3327,"t":"2026-06-30T19:00:00Z","v":3329,"vw":2.337086},{"c":2.33,"h":2.34,"l":2.33,"n":57,"o":2.335,"t":"2026-06-30T19:15:00Z","v":7101,"vw":2.335617},{"c":2.335,"h":2.34,"l":2.3218,"n":77,"o":2.335,"t":"2026-06-30T19:30:00Z","v":13447,"vw":2.331714},{"c":2.32,"h":2.335,"l":2.32,"n":93,"o":2.335,"t":"2026-06-30T19:45:00Z","v":12650,"vw":2.325063},{"c":2.32,"h":2.32,"l":2.32,"n":4,"o":2.32,"t":"2026-06-30T20:00:00Z","v":8204,"vw":2.32},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-06-30T20:15:00Z","v":1200,"vw":2.34},{"c":2.3317,"h":2.3317,"l":2.3317,"n":1,"o":2.3317,"t":"2026-06-30T20:45:00Z","v":170,"vw":2.3317},{"c":2.37,"h":2.37,"l":2.36,"n":7,"o":2.36,"t":"2026-06-30T21:00:00Z","v":1655,"vw":2.369035},{"c":2.33,"h":2.37,"l":2.33,"n":2,"o":2.37,"t":"2026-06-30T21:15:00Z","v":978,"vw":2.347301},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-06-30T22:15:00Z","v":500,"vw":2.33},{"c":2.3201,"h":2.3201,"l":2.32,"n":2,"o":2.32,"t":"2026-07-01T12:45:00Z","v":378,"vw":2.32005},{"c":2.325,"h":2.3451,"l":2.32,"n":23,"o":2.32,"t":"2026-07-01T13:30:00Z","v":14217,"vw":2.325916},{"c":2.34,"h":2.34,"l":2.32,"n":42,"o":2.3201,"t":"2026-07-01T13:45:00Z","v":19373,"vw":2.335657},{"c":2.33,"h":2.34,"l":2.325,"n":74,"o":2.3385,"t":"2026-07-01T14:00:00Z","v":28376,"vw":2.331322},{"c":2.3299,"h":2.3299,"l":2.32,"n":13,"o":2.325,"t":"2026-07-01T14:15:00Z","v":20078,"vw":2.322738},{"c":2.34,"h":2.34,"l":2.3298,"n":12,"o":2.3299,"t":"2026-07-01T14:30:00Z","v":2172,"vw":2.331883},{"c":2.335,"h":2.34,"l":2.335,"n":4,"o":2.34,"t":"2026-07-01T14:45:00Z","v":304,"vw":2.338162},{"c":2.33,"h":2.345,"l":2.33,"n":32,"o":2.3429,"t":"2026-07-01T15:00:00Z","v":6633,"vw":2.331526},{"c":2.335,"h":2.335,"l":2.33,"n":5,"o":2.33,"t":"2026-07-01T15:15:00Z","v":404,"vw":2.331667},{"c":2.335,"h":2.335,"l":2.33,"n":9,"o":2.33,"t":"2026-07-01T15:30:00Z","v":1267,"vw":2.333656},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-07-01T15:45:00Z","v":100,"vw":2.33},{"c":2.335,"h":2.34,"l":2.33,"n":10,"o":2.33,"t":"2026-07-01T16:00:00Z","v":4409,"vw":2.334178},{"c":2.33,"h":2.34,"l":2.33,"n":42,"o":2.335,"t":"2026-07-01T16:15:00Z","v":16225,"vw":2.337316},{"c":2.33,"h":2.335,"l":2.33,"n":10,"o":2.335,"t":"2026-07-01T16:30:00Z","v":972,"vw":2.331111},{"c":2.33,"h":2.335,"l":2.33,"n":15,"o":2.335,"t":"2026-07-01T16:45:00Z","v":948,"vw":2.333773},{"c":2.32,"h":2.33,"l":2.32,"n":24,"o":2.33,"t":"2026-07-01T17:00:00Z","v":3992,"vw":2.327252},{"c":2.3245,"h":2.325,"l":2.32,"n":24,"o":2.32,"t":"2026-07-01T17:15:00Z","v":4004,"vw":2.323081},{"c":2.325,"h":2.33,"l":2.3202,"n":24,"o":2.325,"t":"2026-07-01T17:30:00Z","v":11607,"vw":2.321457},{"c":2.325,"h":2.3292,"l":2.32,"n":19,"o":2.321,"t":"2026-07-01T17:45:00Z","v":3607,"vw":2.321037},{"c":2.325,"h":2.3299,"l":2.32,"n":7,"o":2.3299,"t":"2026-07-01T18:00:00Z","v":3652,"vw":2.325117},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-07-01T18:15:00Z","v":100,"vw":2.325},{"c":2.325,"h":2.325,"l":2.32,"n":6,"o":2.325,"t":"2026-07-01T18:30:00Z","v":932,"vw":2.321771},{"c":2.3207,"h":2.3251,"l":2.32,"n":10,"o":2.3251,"t":"2026-07-01T18:45:00Z","v":1216,"vw":2.32333},{"c":2.325,"h":2.325,"l":2.32,"n":14,"o":2.32,"t":"2026-07-01T19:00:00Z","v":5824,"vw":2.320524},{"c":2.315,"h":2.32,"l":2.31,"n":74,"o":2.32,"t":"2026-07-01T19:15:00Z","v":15025,"vw":2.318357},{"c":2.31,"h":2.315,"l":2.31,"n":38,"o":2.31,"t":"2026-07-01T19:30:00Z","v":3502,"vw":2.311345},{"c":2.31,"h":2.3187,"l":2.31,"n":74,"o":2.315,"t":"2026-07-01T19:45:00Z","v":12757,"vw":2.31127},{"c":2.3494,"h":2.3494,"l":2.31,"n":6,"o":2.31,"t":"2026-07-01T20:00:00Z","v":936,"vw":2.314227},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-07-01T23:45:00Z","v":100,"vw":2.34},{"c":2.33,"h":2.3383,"l":2.32,"n":34,"o":2.32,"t":"2026-07-02T13:30:00Z","v":4723,"vw":2.322938},{"c":2.32,"h":2.34,"l":2.32,"n":18,"o":2.33,"t":"2026-07-02T13:45:00Z","v":4330,"vw":2.336219},{"c":2.325,"h":2.325,"l":2.325,"n":14,"o":2.325,"t":"2026-07-02T14:00:00Z","v":2794,"vw":2.325},{"c":2.315,"h":2.3285,"l":2.3,"n":135,"o":2.3285,"t":"2026-07-02T14:15:00Z","v":28723,"vw":2.311956},{"c":2.335,"h":2.335,"l":2.315,"n":55,"o":2.315,"t":"2026-07-02T14:30:00Z","v":11092,"vw":2.325499},{"c":2.33,"h":2.34,"l":2.33,"n":17,"o":2.3386,"t":"2026-07-02T14:45:00Z","v":2527,"vw":2.33515},{"c":2.335,"h":2.335,"l":2.335,"n":2,"o":2.335,"t":"2026-07-02T15:00:00Z","v":101,"vw":2.335},{"c":2.335,"h":2.34,"l":2.335,"n":6,"o":2.335,"t":"2026-07-02T15:15:00Z","v":3853,"vw":2.336624},{"c":2.3298,"h":2.335,"l":2.32,"n":75,"o":2.335,"t":"2026-07-02T15:30:00Z","v":17489,"vw":2.329199},{"c":2.3207,"h":2.325,"l":2.32,"n":3,"o":2.32,"t":"2026-07-02T15:45:00Z","v":333,"vw":2.321781},{"c":2.335,"h":2.335,"l":2.325,"n":30,"o":2.325,"t":"2026-07-02T16:00:00Z","v":7493,"vw":2.329019},{"c":2.34,"h":2.34,"l":2.335,"n":27,"o":2.335,"t":"2026-07-02T16:15:00Z","v":7913,"vw":2.33853},{"c":2.345,"h":2.345,"l":2.3399,"n":27,"o":2.34,"t":"2026-07-02T16:30:00Z","v":6613,"vw":2.341054},{"c":2.35,"h":2.35,"l":2.34,"n":33,"o":2.345,"t":"2026-07-02T16:45:00Z","v":6306,"vw":2.345645},{"c":2.345,"h":2.35,"l":2.34,"n":24,"o":2.345,"t":"2026-07-02T17:00:00Z","v":3477,"vw":2.345612},{"c":2.345,"h":2.345,"l":2.33,"n":40,"o":2.345,"t":"2026-07-02T17:15:00Z","v":11491,"vw":2.340548},{"c":2.345,"h":2.345,"l":2.345,"n":25,"o":2.345,"t":"2026-07-02T17:30:00Z","v":7470,"vw":2.345},{"c":2.345,"h":2.345,"l":2.3411,"n":27,"o":2.345,"t":"2026-07-02T17:45:00Z","v":5561,"vw":2.342913},{"c":2.35,"h":2.35,"l":2.34,"n":17,"o":2.35,"t":"2026-07-02T18:00:00Z","v":3390,"vw":2.348125},{"c":2.35,"h":2.35,"l":2.34,"n":22,"o":2.35,"t":"2026-07-02T18:15:00Z","v":7379,"vw":2.344269},{"c":2.345,"h":2.35,"l":2.34,"n":27,"o":2.35,"t":"2026-07-02T18:30:00Z","v":4558,"vw":2.347288},{"c":2.345,"h":2.35,"l":2.345,"n":17,"o":2.345,"t":"2026-07-02T18:45:00Z","v":2203,"vw":2.345228},{"c":2.345,"h":2.3487,"l":2.34,"n":19,"o":2.345,"t":"2026-07-02T19:00:00Z","v":1603,"vw":2.345514},{"c":2.34,"h":2.35,"l":2.34,"n":20,"o":2.345,"t":"2026-07-02T19:15:00Z","v":2828,"vw":2.344814},{"c":2.3499,"h":2.35,"l":2.34,"n":18,"o":2.345,"t":"2026-07-02T19:30:00Z","v":2777,"vw":2.34277},{"c":2.33,"h":2.35,"l":2.33,"n":103,"o":2.345,"t":"2026-07-02T19:45:00Z","v":16477,"vw":2.34264},{"c":2.33,"h":2.33,"l":2.33,"n":7,"o":2.33,"t":"2026-07-02T20:00:00Z","v":2515,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-07-02T20:30:00Z","v":530,"vw":2.33},{"c":2.3393,"h":2.3393,"l":2.3393,"n":1,"o":2.3393,"t":"2026-07-06T11:15:00Z","v":198,"vw":2.3393},{"c":2.325,"h":2.3387,"l":2.32,"n":88,"o":2.33,"t":"2026-07-06T13:30:00Z","v":31946,"vw":2.326902},{"c":2.322,"h":2.33,"l":2.32,"n":39,"o":2.33,"t":"2026-07-06T13:45:00Z","v":9461,"vw":2.324715},{"c":2.32,"h":2.335,"l":2.32,"n":14,"o":2.335,"t":"2026-07-06T14:00:00Z","v":1792,"vw":2.331291},{"c":2.335,"h":2.335,"l":2.3297,"n":14,"o":2.3299,"t":"2026-07-06T14:15:00Z","v":3386,"vw":2.330012},{"c":2.335,"h":2.34,"l":2.3323,"n":16,"o":2.3323,"t":"2026-07-06T14:30:00Z","v":3729,"vw":2.335423},{"c":2.335,"h":2.335,"l":2.335,"n":11,"o":2.335,"t":"2026-07-06T14:45:00Z","v":1352,"vw":2.335},{"c":2.335,"h":2.335,"l":2.3334,"n":6,"o":2.335,"t":"2026-07-06T15:00:00Z","v":1223,"vw":2.333667},{"c":2.33,"h":2.3341,"l":2.33,"n":6,"o":2.3341,"t":"2026-07-06T15:15:00Z","v":606,"vw":2.333417},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-07-06T15:30:00Z","v":103,"vw":2.34},{"c":2.335,"h":2.335,"l":2.335,"n":2,"o":2.335,"t":"2026-07-06T15:45:00Z","v":105,"vw":2.335},{"c":2.325,"h":2.335,"l":2.3201,"n":33,"o":2.335,"t":"2026-07-06T16:00:00Z","v":10561,"vw":2.325525},{"c":2.3209,"h":2.3286,"l":2.32,"n":26,"o":2.325,"t":"2026-07-06T16:15:00Z","v":6150,"vw":2.321566},{"c":2.3208,"h":2.33,"l":2.32,"n":17,"o":2.33,"t":"2026-07-06T16:30:00Z","v":2182,"vw":2.323717},{"c":2.33,"h":2.33,"l":2.3285,"n":6,"o":2.3285,"t":"2026-07-06T16:45:00Z","v":352,"vw":2.329},{"c":2.335,"h":2.335,"l":2.335,"n":7,"o":2.335,"t":"2026-07-06T17:00:00Z","v":227,"vw":2.335},{"c":2.3329,"h":2.335,"l":2.32,"n":50,"o":2.33,"t":"2026-07-06T17:15:00Z","v":12539,"vw":2.326359},{"c":2.325,"h":2.33,"l":2.32,"n":27,"o":2.33,"t":"2026-07-06T17:30:00Z","v":6231,"vw":2.32607},{"c":2.3284,"h":2.3284,"l":2.325,"n":6,"o":2.325,"t":"2026-07-06T17:45:00Z","v":308,"vw":2.32647},{"c":2.3257,"h":2.3257,"l":2.3257,"n":1,"o":2.3257,"t":"2026-07-06T18:00:00Z","v":1500,"vw":2.3257},{"c":2.329,"h":2.329,"l":2.325,"n":6,"o":2.325,"t":"2026-07-06T18:15:00Z","v":1110,"vw":2.328636},{"c":2.3285,"h":2.3285,"l":2.3285,"n":1,"o":2.3285,"t":"2026-07-06T18:30:00Z","v":250,"vw":2.3285},{"c":2.29,"h":2.325,"l":2.27,"n":482,"o":2.325,"t":"2026-07-06T18:45:00Z","v":131113,"vw":2.288904},{"c":2.3,"h":2.3,"l":2.2999,"n":8,"o":2.2999,"t":"2026-07-06T19:00:00Z","v":1284,"vw":2.299985},{"c":2.3,"h":2.3099,"l":2.3,"n":37,"o":2.305,"t":"2026-07-06T19:15:00Z","v":3832,"vw":2.303708},{"c":2.3129,"h":2.3129,"l":2.3,"n":65,"o":2.3001,"t":"2026-07-06T19:30:00Z","v":23147,"vw":2.305742},{"c":2.29,"h":2.315,"l":2.29,"n":121,"o":2.312,"t":"2026-07-06T19:45:00Z","v":18869,"vw":2.299359},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-07-06T20:00:00Z","v":3235,"vw":2.29},{"c":2.2908,"h":2.2908,"l":2.2908,"n":3,"o":2.2908,"t":"2026-07-06T23:15:00Z","v":1001,"vw":2.2908},{"c":2.305,"h":2.309,"l":2.29,"n":21,"o":2.29,"t":"2026-07-07T13:30:00Z","v":5792,"vw":2.2981},{"c":2.305,"h":2.31,"l":2.305,"n":7,"o":2.305,"t":"2026-07-07T13:45:00Z","v":2390,"vw":2.308833},{"c":2.275,"h":2.305,"l":2.2717,"n":273,"o":2.305,"t":"2026-07-07T14:00:00Z","v":59182,"vw":2.284612},{"c":2.28,"h":2.28,"l":2.275,"n":37,"o":2.275,"t":"2026-07-07T14:15:00Z","v":7640,"vw":2.27922},{"c":2.28,"h":2.28,"l":2.275,"n":31,"o":2.28,"t":"2026-07-07T14:30:00Z","v":6520,"vw":2.278711},{"c":2.28,"h":2.28,"l":2.275,"n":14,"o":2.28,"t":"2026-07-07T14:45:00Z","v":2539,"vw":2.277173},{"c":2.275,"h":2.28,"l":2.27,"n":12,"o":2.28,"t":"2026-07-07T15:00:00Z","v":5250,"vw":2.276465},{"c":2.275,"h":2.28,"l":2.2711,"n":10,"o":2.2711,"t":"2026-07-07T15:15:00Z","v":775,"vw":2.276021},{"c":2.275,"h":2.28,"l":2.275,"n":12,"o":2.28,"t":"2026-07-07T15:30:00Z","v":504,"vw":2.277717},{"c":2.2799,"h":2.28,"l":2.275,"n":15,"o":2.275,"t":"2026-07-07T15:45:00Z","v":3163,"vw":2.279468},{"c":2.28,"h":2.28,"l":2.2719,"n":8,"o":2.275,"t":"2026-07-07T16:00:00Z","v":3528,"vw":2.277158},{"c":2.2789,"h":2.2789,"l":2.2789,"n":3,"o":2.2789,"t":"2026-07-07T16:15:00Z","v":1011,"vw":2.2789},{"c":2.2715,"h":2.2715,"l":2.2715,"n":2,"o":2.2715,"t":"2026-07-07T16:30:00Z","v":476,"vw":2.2715},{"c":2.275,"h":2.28,"l":2.275,"n":5,"o":2.275,"t":"2026-07-07T16:45:00Z","v":1550,"vw":2.275645},{"c":2.275,"h":2.28,"l":2.2717,"n":9,"o":2.2717,"t":"2026-07-07T17:00:00Z","v":2044,"vw":2.273146},{"c":2.2799,"h":2.2799,"l":2.27,"n":4,"o":2.27,"t":"2026-07-07T17:15:00Z","v":702,"vw":2.277071},{"c":2.28,"h":2.28,"l":2.28,"n":19,"o":2.28,"t":"2026-07-07T17:30:00Z","v":5167,"vw":2.28},{"c":2.28,"h":2.28,"l":2.275,"n":5,"o":2.275,"t":"2026-07-07T17:45:00Z","v":5591,"vw":2.27963},{"c":2.2795,"h":2.28,"l":2.2795,"n":8,"o":2.2797,"t":"2026-07-07T18:00:00Z","v":1024,"vw":2.279746},{"c":2.28,"h":2.28,"l":2.275,"n":3,"o":2.275,"t":"2026-07-07T18:15:00Z","v":3260,"vw":2.275154},{"c":2.285,"h":2.285,"l":2.275,"n":19,"o":2.28,"t":"2026-07-07T18:30:00Z","v":7772,"vw":2.279794},{"c":2.295,"h":2.3,"l":2.29,"n":34,"o":2.29,"t":"2026-07-07T18:45:00Z","v":9834,"vw":2.293348},{"c":2.2906,"h":2.3,"l":2.2906,"n":3,"o":2.3,"t":"2026-07-07T19:00:00Z","v":206,"vw":2.295185},{"c":2.295,"h":2.2987,"l":2.29,"n":34,"o":2.295,"t":"2026-07-07T19:15:00Z","v":3896,"vw":2.294569},{"c":2.295,"h":2.295,"l":2.295,"n":5,"o":2.295,"t":"2026-07-07T19:30:00Z","v":323,"vw":2.295},{"c":2.29,"h":2.295,"l":2.29,"n":104,"o":2.295,"t":"2026-07-07T19:45:00Z","v":10717,"vw":2.292223},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-07-07T20:00:00Z","v":4550,"vw":2.29},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-08T11:00:00Z","v":182,"vw":2.27},{"c":2.2999,"h":2.2999,"l":2.29,"n":14,"o":2.29,"t":"2026-07-08T13:30:00Z","v":6667,"vw":2.290153},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-07-08T13:45:00Z","v":200,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-07-08T14:00:00Z","v":101,"vw":2.295},{"c":2.27,"h":2.29,"l":2.27,"n":73,"o":2.29,"t":"2026-07-08T14:15:00Z","v":18753,"vw":2.282364},{"c":2.2718,"h":2.2718,"l":2.2718,"n":1,"o":2.2718,"t":"2026-07-08T14:30:00Z","v":100,"vw":2.2718},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-07-08T14:45:00Z","v":775,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":22,"o":2.27,"t":"2026-07-08T15:00:00Z","v":2012,"vw":2.274166},{"c":2.275,"h":2.28,"l":2.27,"n":11,"o":2.275,"t":"2026-07-08T15:15:00Z","v":2429,"vw":2.275169},{"c":2.2899,"h":2.29,"l":2.275,"n":17,"o":2.275,"t":"2026-07-08T15:30:00Z","v":10891,"vw":2.285579},{"c":2.285,"h":2.29,"l":2.285,"n":5,"o":2.285,"t":"2026-07-08T15:45:00Z","v":3693,"vw":2.286696},{"c":2.2899,"h":2.29,"l":2.285,"n":7,"o":2.285,"t":"2026-07-08T16:00:00Z","v":6894,"vw":2.289828},{"c":2.2868,"h":2.29,"l":2.285,"n":10,"o":2.29,"t":"2026-07-08T16:15:00Z","v":1178,"vw":2.286147},{"c":2.289,"h":2.29,"l":2.289,"n":3,"o":2.29,"t":"2026-07-08T16:30:00Z","v":1142,"vw":2.289091},{"c":2.29,"h":2.29,"l":2.289,"n":23,"o":2.29,"t":"2026-07-08T16:45:00Z","v":4299,"vw":2.289485},{"c":2.28,"h":2.29,"l":2.28,"n":17,"o":2.285,"t":"2026-07-08T17:00:00Z","v":2633,"vw":2.28538},{"c":2.29,"h":2.3,"l":2.2898,"n":11,"o":2.2899,"t":"2026-07-08T17:15:00Z","v":1443,"vw":2.290656},{"c":2.295,"h":2.2988,"l":2.295,"n":7,"o":2.295,"t":"2026-07-08T17:30:00Z","v":747,"vw":2.29765},{"c":2.29,"h":2.29,"l":2.29,"n":40,"o":2.29,"t":"2026-07-08T17:45:00Z","v":3517,"vw":2.29},{"c":2.285,"h":2.285,"l":2.285,"n":2,"o":2.285,"t":"2026-07-08T18:00:00Z","v":176,"vw":2.285},{"c":2.28,"h":2.285,"l":2.28,"n":21,"o":2.285,"t":"2026-07-08T18:15:00Z","v":13416,"vw":2.280244},{"c":2.275,"h":2.28,"l":2.2748,"n":21,"o":2.275,"t":"2026-07-08T18:30:00Z","v":4652,"vw":2.278412},{"c":2.275,"h":2.275,"l":2.275,"n":11,"o":2.275,"t":"2026-07-08T18:45:00Z","v":607,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-07-08T19:00:00Z","v":2193,"vw":2.275},{"c":2.275,"h":2.2777,"l":2.275,"n":10,"o":2.275,"t":"2026-07-08T19:15:00Z","v":997,"vw":2.276243},{"c":2.275,"h":2.2799,"l":2.27,"n":10,"o":2.27,"t":"2026-07-08T19:30:00Z","v":846,"vw":2.273776},{"c":2.275,"h":2.28,"l":2.27,"n":48,"o":2.275,"t":"2026-07-08T19:45:00Z","v":4560,"vw":2.274827},{"c":2.27,"h":2.28,"l":2.27,"n":5,"o":2.28,"t":"2026-07-08T20:00:00Z","v":1430,"vw":2.272803},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-07-09T11:45:00Z","v":301,"vw":2.29},{"c":2.27,"h":2.3,"l":2.261,"n":38,"o":2.27,"t":"2026-07-09T13:30:00Z","v":13573,"vw":2.270343},{"c":2.28,"h":2.28,"l":2.26,"n":9,"o":2.26,"t":"2026-07-09T13:45:00Z","v":6386,"vw":2.274962},{"c":2.27,"h":2.28,"l":2.27,"n":12,"o":2.275,"t":"2026-07-09T14:00:00Z","v":751,"vw":2.2756},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-07-09T14:15:00Z","v":1124,"vw":2.275},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-07-09T14:30:00Z","v":113,"vw":2.27},{"c":2.271,"h":2.275,"l":2.271,"n":6,"o":2.275,"t":"2026-07-09T14:45:00Z","v":234,"vw":2.27299},{"c":2.275,"h":2.2789,"l":2.2746,"n":4,"o":2.2746,"t":"2026-07-09T15:00:00Z","v":603,"vw":2.275583},{"c":2.275,"h":2.275,"l":2.275,"n":6,"o":2.275,"t":"2026-07-09T15:15:00Z","v":432,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-07-09T15:30:00Z","v":100,"vw":2.275},{"c":2.2799,"h":2.2799,"l":2.2799,"n":4,"o":2.2799,"t":"2026-07-09T15:45:00Z","v":522,"vw":2.2799},{"c":2.275,"h":2.275,"l":2.27,"n":7,"o":2.275,"t":"2026-07-09T16:00:00Z","v":4672,"vw":2.274892},{"c":2.275,"h":2.275,"l":2.275,"n":3,"o":2.275,"t":"2026-07-09T16:15:00Z","v":1213,"vw":2.275},{"c":2.2799,"h":2.2799,"l":2.275,"n":3,"o":2.275,"t":"2026-07-09T16:30:00Z","v":604,"vw":2.278663},{"c":2.2816,"h":2.285,"l":2.265,"n":87,"o":2.275,"t":"2026-07-09T16:45:00Z","v":20289,"vw":2.272051},{"c":2.285,"h":2.285,"l":2.285,"n":7,"o":2.285,"t":"2026-07-09T17:00:00Z","v":5114,"vw":2.285},{"c":2.285,"h":2.285,"l":2.26,"n":64,"o":2.285,"t":"2026-07-09T17:15:00Z","v":12623,"vw":2.273925},{"c":2.2867,"h":2.2874,"l":2.28,"n":7,"o":2.28,"t":"2026-07-09T17:30:00Z","v":1448,"vw":2.286593},{"c":2.295,"h":2.295,"l":2.285,"n":34,"o":2.288,"t":"2026-07-09T17:45:00Z","v":16804,"vw":2.288786},{"c":2.2969,"h":2.2975,"l":2.2969,"n":5,"o":2.2975,"t":"2026-07-09T18:00:00Z","v":672,"vw":2.297036},{"c":2.2987,"h":2.2987,"l":2.295,"n":2,"o":2.295,"t":"2026-07-09T18:15:00Z","v":1500,"vw":2.296233},{"c":2.2988,"h":2.2994,"l":2.2915,"n":8,"o":2.2994,"t":"2026-07-09T18:45:00Z","v":1051,"vw":2.298159},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-07-09T19:00:00Z","v":803,"vw":2.295},{"c":2.295,"h":2.295,"l":2.2925,"n":8,"o":2.295,"t":"2026-07-09T19:15:00Z","v":6014,"vw":2.293048},{"c":2.2921,"h":2.2921,"l":2.2921,"n":5,"o":2.2921,"t":"2026-07-09T19:30:00Z","v":186,"vw":2.2921},{"c":2.29,"h":2.3,"l":2.29,"n":65,"o":2.295,"t":"2026-07-09T19:45:00Z","v":9150,"vw":2.292701},{"c":2.29,"h":2.29,"l":2.29,"n":4,"o":2.29,"t":"2026-07-09T20:00:00Z","v":1485,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-07-10T13:15:00Z","v":100,"vw":2.29},{"c":2.3,"h":2.31,"l":2.29,"n":30,"o":2.29,"t":"2026-07-10T13:30:00Z","v":10055,"vw":2.300383},{"c":2.3191,"h":2.3191,"l":2.3,"n":28,"o":2.31,"t":"2026-07-10T13:45:00Z","v":14094,"vw":2.309227},{"c":2.3091,"h":2.31,"l":2.3091,"n":13,"o":2.31,"t":"2026-07-10T14:00:00Z","v":1577,"vw":2.309862},{"c":2.3,"h":2.31,"l":2.27,"n":262,"o":2.31,"t":"2026-07-10T14:15:00Z","v":52653,"vw":2.285455},{"c":2.285,"h":2.29,"l":2.28,"n":118,"o":2.29,"t":"2026-07-10T14:30:00Z","v":6461,"vw":2.282278},{"c":2.29,"h":2.295,"l":2.285,"n":52,"o":2.285,"t":"2026-07-10T14:45:00Z","v":1237,"vw":2.290223},{"c":2.295,"h":2.295,"l":2.285,"n":23,"o":2.285,"t":"2026-07-10T15:00:00Z","v":10725,"vw":2.29136},{"c":2.2944,"h":2.295,"l":2.2944,"n":3,"o":2.295,"t":"2026-07-10T15:15:00Z","v":4552,"vw":2.294934},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-07-10T15:30:00Z","v":8464,"vw":2.295},{"c":2.3,"h":2.31,"l":2.2999,"n":75,"o":2.2999,"t":"2026-07-10T15:45:00Z","v":7523,"vw":2.306548},{"c":2.295,"h":2.295,"l":2.29,"n":10,"o":2.2948,"t":"2026-07-10T16:00:00Z","v":3519,"vw":2.294529},{"c":2.295,"h":2.299,"l":2.29,"n":11,"o":2.29,"t":"2026-07-10T16:30:00Z","v":562,"vw":2.29475},{"c":2.2999,"h":2.2999,"l":2.295,"n":9,"o":2.295,"t":"2026-07-10T16:45:00Z","v":3605,"vw":2.295546},{"c":2.31,"h":2.31,"l":2.295,"n":22,"o":2.295,"t":"2026-07-10T17:00:00Z","v":4295,"vw":2.298028},{"c":2.3087,"h":2.31,"l":2.3087,"n":15,"o":2.31,"t":"2026-07-10T17:15:00Z","v":301,"vw":2.30935},{"c":2.305,"h":2.305,"l":2.305,"n":2,"o":2.305,"t":"2026-07-10T17:30:00Z","v":120,"vw":2.305},{"c":2.31,"h":2.31,"l":2.3001,"n":25,"o":2.3001,"t":"2026-07-10T17:45:00Z","v":5652,"vw":2.306288},{"c":2.305,"h":2.3081,"l":2.305,"n":3,"o":2.3081,"t":"2026-07-10T18:00:00Z","v":1014,"vw":2.306532},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-07-10T18:15:00Z","v":200,"vw":2.31},{"c":2.305,"h":2.3083,"l":2.305,"n":3,"o":2.3083,"t":"2026-07-10T18:30:00Z","v":315,"vw":2.306205},{"c":2.31,"h":2.31,"l":2.3,"n":5,"o":2.3067,"t":"2026-07-10T18:45:00Z","v":4075,"vw":2.303858},{"c":2.3074,"h":2.31,"l":2.3012,"n":27,"o":2.3012,"t":"2026-07-10T19:00:00Z","v":2446,"vw":2.304752},{"c":2.315,"h":2.315,"l":2.305,"n":39,"o":2.305,"t":"2026-07-10T19:15:00Z","v":13198,"vw":2.312212},{"c":2.31,"h":2.315,"l":2.31,"n":11,"o":2.3112,"t":"2026-07-10T19:30:00Z","v":1491,"vw":2.313062},{"c":2.3,"h":2.32,"l":2.3,"n":54,"o":2.3123,"t":"2026-07-10T19:45:00Z","v":9097,"vw":2.308001},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-07-10T20:00:00Z","v":2450,"vw":2.3},{"c":2.29,"h":2.305,"l":2.28,"n":49,"o":2.28,"t":"2026-07-13T13:30:00Z","v":26795,"vw":2.289732},{"c":2.27,"h":2.295,"l":2.27,"n":149,"o":2.29,"t":"2026-07-13T14:00:00Z","v":22097,"vw":2.274804},{"c":2.27,"h":2.275,"l":2.27,"n":11,"o":2.27,"t":"2026-07-13T14:15:00Z","v":1365,"vw":2.272761},{"c":2.28,"h":2.28,"l":2.27,"n":10,"o":2.2782,"t":"2026-07-13T14:30:00Z","v":20695,"vw":2.279878},{"c":2.275,"h":2.279,"l":2.274,"n":33,"o":2.274,"t":"2026-07-13T14:45:00Z","v":10610,"vw":2.275717},{"c":2.275,"h":2.275,"l":2.2705,"n":8,"o":2.2736,"t":"2026-07-13T15:00:00Z","v":5254,"vw":2.27155},{"c":2.2771,"h":2.2787,"l":2.2701,"n":8,"o":2.2701,"t":"2026-07-13T15:15:00Z","v":2572,"vw":2.272202},{"c":2.275,"h":2.2789,"l":2.275,"n":15,"o":2.275,"t":"2026-07-13T15:30:00Z","v":1663,"vw":2.27647},{"c":2.275,"h":2.2782,"l":2.275,"n":11,"o":2.275,"t":"2026-07-13T15:45:00Z","v":5699,"vw":2.27597},{"c":2.2755,"h":2.279,"l":2.275,"n":9,"o":2.279,"t":"2026-07-13T16:00:00Z","v":2934,"vw":2.275603},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-07-13T16:15:00Z","v":2680,"vw":2.275},{"c":2.28,"h":2.28,"l":2.2719,"n":20,"o":2.2799,"t":"2026-07-13T16:30:00Z","v":7723,"vw":2.276972},{"c":2.27,"h":2.2784,"l":2.27,"n":3,"o":2.2784,"t":"2026-07-13T16:45:00Z","v":2829,"vw":2.277828},{"c":2.275,"h":2.275,"l":2.275,"n":2,"o":2.275,"t":"2026-07-13T17:00:00Z","v":308,"vw":2.275},{"c":2.28,"h":2.28,"l":2.2719,"n":11,"o":2.2719,"t":"2026-07-13T17:15:00Z","v":3364,"vw":2.274611},{"c":2.279,"h":2.279,"l":2.275,"n":4,"o":2.275,"t":"2026-07-13T17:30:00Z","v":206,"vw":2.277},{"c":2.275,"h":2.275,"l":2.2701,"n":13,"o":2.2701,"t":"2026-07-13T17:45:00Z","v":5860,"vw":2.271298},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-07-13T18:15:00Z","v":100,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":4,"o":2.275,"t":"2026-07-13T18:30:00Z","v":513,"vw":2.274},{"c":2.275,"h":2.2787,"l":2.275,"n":11,"o":2.2787,"t":"2026-07-13T18:45:00Z","v":2722,"vw":2.275729},{"c":2.275,"h":2.2772,"l":2.275,"n":10,"o":2.275,"t":"2026-07-13T19:00:00Z","v":6715,"vw":2.276654},{"c":2.275,"h":2.2782,"l":2.275,"n":16,"o":2.2782,"t":"2026-07-13T19:15:00Z","v":6083,"vw":2.275552},{"c":2.275,"h":2.28,"l":2.27,"n":53,"o":2.275,"t":"2026-07-13T19:30:00Z","v":2550,"vw":2.275273},{"c":2.27,"h":2.275,"l":2.27,"n":52,"o":2.275,"t":"2026-07-13T19:45:00Z","v":2348,"vw":2.272262},{"c":2.27,"h":2.27,"l":2.27,"n":5,"o":2.27,"t":"2026-07-13T20:00:00Z","v":1609,"vw":2.27},{"c":2.2801,"h":2.2801,"l":2.2801,"n":1,"o":2.2801,"t":"2026-07-13T20:15:00Z","v":100,"vw":2.2801},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-13T20:30:00Z","v":406,"vw":2.27},{"c":2.2896,"h":2.2896,"l":2.2896,"n":1,"o":2.2896,"t":"2026-07-13T22:45:00Z","v":100,"vw":2.2896},{"c":2.27,"h":2.2799,"l":2.26,"n":40,"o":2.26,"t":"2026-07-14T13:30:00Z","v":13064,"vw":2.263878},{"c":2.275,"h":2.2752,"l":2.275,"n":7,"o":2.275,"t":"2026-07-14T13:45:00Z","v":2783,"vw":2.275177},{"c":2.285,"h":2.285,"l":2.275,"n":43,"o":2.275,"t":"2026-07-14T14:00:00Z","v":10311,"vw":2.276932},{"c":2.2899,"h":2.2899,"l":2.285,"n":2,"o":2.285,"t":"2026-07-14T14:15:00Z","v":400,"vw":2.288675},{"c":2.2887,"h":2.2887,"l":2.285,"n":5,"o":2.285,"t":"2026-07-14T14:30:00Z","v":700,"vw":2.285529},{"c":2.295,"h":2.295,"l":2.28,"n":23,"o":2.285,"t":"2026-07-14T14:45:00Z","v":9918,"vw":2.286183},{"c":2.2986,"h":2.2986,"l":2.28,"n":65,"o":2.295,"t":"2026-07-14T15:00:00Z","v":21270,"vw":2.284359},{"c":2.295,"h":2.295,"l":2.295,"n":2,"o":2.295,"t":"2026-07-14T15:15:00Z","v":196,"vw":2.295},{"c":2.29,"h":2.2953,"l":2.29,"n":15,"o":2.295,"t":"2026-07-14T15:45:00Z","v":3174,"vw":2.294742},{"c":2.295,"h":2.295,"l":2.295,"n":4,"o":2.295,"t":"2026-07-14T16:00:00Z","v":211,"vw":2.295},{"c":2.298,"h":2.298,"l":2.295,"n":3,"o":2.295,"t":"2026-07-14T16:15:00Z","v":885,"vw":2.297314},{"c":2.295,"h":2.2984,"l":2.295,"n":4,"o":2.295,"t":"2026-07-14T16:30:00Z","v":337,"vw":2.29609},{"c":2.305,"h":2.3088,"l":2.3,"n":33,"o":2.3,"t":"2026-07-14T16:45:00Z","v":4973,"vw":2.303687},{"c":2.31,"h":2.31,"l":2.305,"n":2,"o":2.305,"t":"2026-07-14T17:00:00Z","v":560,"vw":2.308786},{"c":2.305,"h":2.305,"l":2.305,"n":4,"o":2.305,"t":"2026-07-14T17:15:00Z","v":303,"vw":2.305},{"c":2.31,"h":2.31,"l":2.305,"n":8,"o":2.3099,"t":"2026-07-14T17:30:00Z","v":5712,"vw":2.307737},{"c":2.305,"h":2.305,"l":2.3011,"n":9,"o":2.305,"t":"2026-07-14T17:45:00Z","v":1245,"vw":2.301794},{"c":2.305,"h":2.305,"l":2.305,"n":5,"o":2.305,"t":"2026-07-14T18:00:00Z","v":910,"vw":2.305},{"c":2.31,"h":2.31,"l":2.305,"n":4,"o":2.305,"t":"2026-07-14T18:15:00Z","v":400,"vw":2.306553},{"c":2.305,"h":2.31,"l":2.3,"n":17,"o":2.3001,"t":"2026-07-14T18:30:00Z","v":20215,"vw":2.304964},{"c":2.305,"h":2.3054,"l":2.3012,"n":13,"o":2.3054,"t":"2026-07-14T18:45:00Z","v":6823,"vw":2.305181},{"c":2.31,"h":2.31,"l":2.3,"n":9,"o":2.305,"t":"2026-07-14T19:00:00Z","v":873,"vw":2.304931},{"c":2.31,"h":2.31,"l":2.305,"n":6,"o":2.305,"t":"2026-07-14T19:15:00Z","v":209,"vw":2.3075},{"c":2.305,"h":2.31,"l":2.305,"n":23,"o":2.305,"t":"2026-07-14T19:30:00Z","v":1852,"vw":2.305552},{"c":2.305,"h":2.31,"l":2.3,"n":86,"o":2.305,"t":"2026-07-14T19:45:00Z","v":3533,"vw":2.303748},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-07-14T20:00:00Z","v":3213,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-07-14T20:30:00Z","v":487,"vw":2.3},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-07-14T22:00:00Z","v":1000,"vw":2.31},{"c":2.315,"h":2.3164,"l":2.3,"n":40,"o":2.3,"t":"2026-07-15T13:30:00Z","v":8011,"vw":2.306805},{"c":2.325,"h":2.325,"l":2.3108,"n":23,"o":2.3136,"t":"2026-07-15T13:45:00Z","v":7144,"vw":2.318344},{"c":2.3299,"h":2.3299,"l":2.32,"n":28,"o":2.325,"t":"2026-07-15T14:00:00Z","v":6530,"vw":2.322286},{"c":2.325,"h":2.325,"l":2.32,"n":16,"o":2.32,"t":"2026-07-15T14:15:00Z","v":3260,"vw":2.324045},{"c":2.325,"h":2.325,"l":2.325,"n":1,"o":2.325,"t":"2026-07-15T14:30:00Z","v":100,"vw":2.325},{"c":2.33,"h":2.335,"l":2.33,"n":39,"o":2.33,"t":"2026-07-15T15:00:00Z","v":18510,"vw":2.330984},{"c":2.34,"h":2.34,"l":2.325,"n":37,"o":2.325,"t":"2026-07-15T15:15:00Z","v":26967,"vw":2.330574},{"c":2.34,"h":2.34,"l":2.331,"n":4,"o":2.331,"t":"2026-07-15T15:30:00Z","v":800,"vw":2.336625},{"c":2.34,"h":2.34,"l":2.3303,"n":6,"o":2.3303,"t":"2026-07-15T15:45:00Z","v":1801,"vw":2.334528},{"c":2.3399,"h":2.34,"l":2.335,"n":19,"o":2.34,"t":"2026-07-15T16:00:00Z","v":2891,"vw":2.339619},{"c":2.34,"h":2.34,"l":2.3336,"n":16,"o":2.34,"t":"2026-07-15T16:15:00Z","v":3640,"vw":2.337857},{"c":2.355,"h":2.36,"l":2.34,"n":64,"o":2.34,"t":"2026-07-15T16:30:00Z","v":14671,"vw":2.352884},{"c":2.33,"h":2.355,"l":2.3201,"n":151,"o":2.355,"t":"2026-07-15T16:45:00Z","v":41686,"vw":2.332938},{"c":2.32,"h":2.335,"l":2.32,"n":22,"o":2.335,"t":"2026-07-15T17:00:00Z","v":2472,"vw":2.326615},{"c":2.315,"h":2.3206,"l":2.315,"n":26,"o":2.32,"t":"2026-07-15T17:15:00Z","v":6638,"vw":2.320314},{"c":2.315,"h":2.315,"l":2.3115,"n":3,"o":2.3115,"t":"2026-07-15T17:30:00Z","v":371,"vw":2.31297},{"c":2.315,"h":2.315,"l":2.315,"n":3,"o":2.315,"t":"2026-07-15T17:45:00Z","v":154,"vw":2.315},{"c":2.315,"h":2.32,"l":2.315,"n":12,"o":2.32,"t":"2026-07-15T18:00:00Z","v":2730,"vw":2.319814},{"c":2.315,"h":2.315,"l":2.31,"n":24,"o":2.315,"t":"2026-07-15T18:15:00Z","v":7241,"vw":2.311918},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-07-15T18:45:00Z","v":300,"vw":2.31},{"c":2.31,"h":2.315,"l":2.31,"n":28,"o":2.315,"t":"2026-07-15T19:00:00Z","v":8387,"vw":2.312547},{"c":2.31,"h":2.315,"l":2.31,"n":3,"o":2.315,"t":"2026-07-15T19:15:00Z","v":552,"vw":2.313947},{"c":2.32,"h":2.32,"l":2.31,"n":13,"o":2.31,"t":"2026-07-15T19:30:00Z","v":669,"vw":2.316167},{"c":2.315,"h":2.3186,"l":2.31,"n":19,"o":2.31,"t":"2026-07-15T19:45:00Z","v":1858,"vw":2.313319},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-07-15T20:00:00Z","v":1021,"vw":2.31},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-07-15T20:30:00Z","v":277,"vw":2.31},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-07-15T21:15:00Z","v":100,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-07-15T22:45:00Z","v":910,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-07-16T12:00:00Z","v":100,"vw":2.32},{"c":2.3201,"h":2.3201,"l":2.3201,"n":1,"o":2.3201,"t":"2026-07-16T12:15:00Z","v":597,"vw":2.3201},{"c":2.35,"h":2.37,"l":2.33,"n":41,"o":2.33,"t":"2026-07-16T13:30:00Z","v":7262,"vw":2.341652},{"c":2.345,"h":2.35,"l":2.345,"n":12,"o":2.35,"t":"2026-07-16T13:45:00Z","v":4174,"vw":2.34563},{"c":2.345,"h":2.35,"l":2.34,"n":17,"o":2.35,"t":"2026-07-16T14:00:00Z","v":2059,"vw":2.344593},{"c":2.345,"h":2.35,"l":2.34,"n":34,"o":2.34,"t":"2026-07-16T14:15:00Z","v":3271,"vw":2.341239},{"c":2.345,"h":2.35,"l":2.3413,"n":5,"o":2.35,"t":"2026-07-16T14:30:00Z","v":900,"vw":2.343412},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-07-16T14:45:00Z","v":700,"vw":2.345},{"c":2.345,"h":2.345,"l":2.34,"n":9,"o":2.345,"t":"2026-07-16T15:00:00Z","v":1300,"vw":2.343462},{"c":2.3499,"h":2.3499,"l":2.3499,"n":1,"o":2.3499,"t":"2026-07-16T15:30:00Z","v":145,"vw":2.3499},{"c":2.35,"h":2.35,"l":2.345,"n":36,"o":2.345,"t":"2026-07-16T15:45:00Z","v":17186,"vw":2.346791},{"c":2.36,"h":2.36,"l":2.3557,"n":3,"o":2.3557,"t":"2026-07-16T16:00:00Z","v":201,"vw":2.35785},{"c":2.36,"h":2.36,"l":2.3545,"n":3,"o":2.3545,"t":"2026-07-16T16:15:00Z","v":1075,"vw":2.356546},{"c":2.3567,"h":2.36,"l":2.355,"n":10,"o":2.355,"t":"2026-07-16T16:30:00Z","v":3745,"vw":2.355471},{"c":2.3595,"h":2.36,"l":2.35,"n":5,"o":2.35,"t":"2026-07-16T16:45:00Z","v":600,"vw":2.354917},{"c":2.355,"h":2.355,"l":2.3502,"n":2,"o":2.3502,"t":"2026-07-16T17:00:00Z","v":200,"vw":2.3526},{"c":2.3595,"h":2.3595,"l":2.35,"n":4,"o":2.3551,"t":"2026-07-16T17:15:00Z","v":709,"vw":2.353392},{"c":2.355,"h":2.3552,"l":2.351,"n":6,"o":2.355,"t":"2026-07-16T17:30:00Z","v":1422,"vw":2.354634},{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-07-16T17:45:00Z","v":798,"vw":2.355},{"c":2.355,"h":2.355,"l":2.355,"n":4,"o":2.355,"t":"2026-07-16T18:00:00Z","v":554,"vw":2.355},{"c":2.3562,"h":2.36,"l":2.355,"n":8,"o":2.355,"t":"2026-07-16T18:15:00Z","v":2770,"vw":2.355733},{"c":2.3509,"h":2.355,"l":2.35,"n":7,"o":2.35,"t":"2026-07-16T18:30:00Z","v":12775,"vw":2.350443},{"c":2.351,"h":2.36,"l":2.351,"n":4,"o":2.355,"t":"2026-07-16T18:45:00Z","v":1996,"vw":2.352105},{"c":2.355,"h":2.36,"l":2.35,"n":20,"o":2.355,"t":"2026-07-16T19:00:00Z","v":4629,"vw":2.354756},{"c":2.365,"h":2.365,"l":2.355,"n":18,"o":2.36,"t":"2026-07-16T19:15:00Z","v":7692,"vw":2.359533},{"c":2.36,"h":2.365,"l":2.36,"n":19,"o":2.365,"t":"2026-07-16T19:30:00Z","v":1412,"vw":2.364545},{"c":2.36,"h":2.365,"l":2.355,"n":85,"o":2.365,"t":"2026-07-16T19:45:00Z","v":9764,"vw":2.359569},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-07-16T20:00:00Z","v":2348,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-16T20:15:00Z","v":100,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-07-16T21:45:00Z","v":1000,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-07-17T11:15:00Z","v":500,"vw":2.37},{"c":2.3836,"h":2.3836,"l":2.3836,"n":1,"o":2.3836,"t":"2026-07-17T11:30:00Z","v":417,"vw":2.3836},{"c":2.37,"h":2.38,"l":2.36,"n":46,"o":2.36,"t":"2026-07-17T13:30:00Z","v":10699,"vw":2.371332},{"c":2.37,"h":2.37,"l":2.365,"n":13,"o":2.37,"t":"2026-07-17T13:45:00Z","v":9505,"vw":2.365516},{"c":2.37,"h":2.37,"l":2.365,"n":20,"o":2.37,"t":"2026-07-17T14:00:00Z","v":6028,"vw":2.367651},{"c":2.355,"h":2.37,"l":2.355,"n":43,"o":2.37,"t":"2026-07-17T14:15:00Z","v":5135,"vw":2.361079},{"c":2.3513,"h":2.3513,"l":2.3513,"n":2,"o":2.3513,"t":"2026-07-17T14:30:00Z","v":519,"vw":2.3513},{"c":2.345,"h":2.35,"l":2.345,"n":13,"o":2.35,"t":"2026-07-17T14:45:00Z","v":3193,"vw":2.349836},{"c":2.345,"h":2.3493,"l":2.34,"n":5,"o":2.3493,"t":"2026-07-17T15:00:00Z","v":4955,"vw":2.34068},{"c":2.345,"h":2.345,"l":2.34,"n":12,"o":2.345,"t":"2026-07-17T15:15:00Z","v":1184,"vw":2.343224},{"c":2.345,"h":2.35,"l":2.3409,"n":10,"o":2.35,"t":"2026-07-17T15:30:00Z","v":831,"vw":2.345008},{"c":2.35,"h":2.35,"l":2.345,"n":8,"o":2.345,"t":"2026-07-17T15:45:00Z","v":3417,"vw":2.345156},{"c":2.345,"h":2.35,"l":2.3403,"n":7,"o":2.35,"t":"2026-07-17T16:00:00Z","v":621,"vw":2.344267},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-07-17T16:15:00Z","v":100,"vw":2.345},{"c":2.345,"h":2.345,"l":2.345,"n":3,"o":2.345,"t":"2026-07-17T16:30:00Z","v":278,"vw":2.345},{"c":2.34,"h":2.35,"l":2.34,"n":6,"o":2.35,"t":"2026-07-17T16:45:00Z","v":4334,"vw":2.345299},{"c":2.34,"h":2.345,"l":2.34,"n":16,"o":2.3413,"t":"2026-07-17T17:00:00Z","v":2730,"vw":2.340395},{"c":2.3377,"h":2.34,"l":2.335,"n":7,"o":2.34,"t":"2026-07-17T17:15:00Z","v":3280,"vw":2.339537},{"c":2.335,"h":2.335,"l":2.335,"n":1,"o":2.335,"t":"2026-07-17T17:30:00Z","v":100,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":9,"o":2.335,"t":"2026-07-17T17:45:00Z","v":1485,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":6,"o":2.335,"t":"2026-07-17T18:00:00Z","v":714,"vw":2.335},{"c":2.335,"h":2.335,"l":2.335,"n":9,"o":2.335,"t":"2026-07-17T18:15:00Z","v":4355,"vw":2.335},{"c":2.335,"h":2.3397,"l":2.33,"n":33,"o":2.335,"t":"2026-07-17T18:30:00Z","v":23154,"vw":2.33542},{"c":2.335,"h":2.3399,"l":2.33,"n":25,"o":2.335,"t":"2026-07-17T19:00:00Z","v":11285,"vw":2.335277},{"c":2.34,"h":2.34,"l":2.338,"n":6,"o":2.338,"t":"2026-07-17T19:15:00Z","v":353,"vw":2.338714},{"c":2.34,"h":2.34,"l":2.335,"n":13,"o":2.335,"t":"2026-07-17T19:30:00Z","v":3800,"vw":2.338537},{"c":2.35,"h":2.35,"l":2.335,"n":99,"o":2.34,"t":"2026-07-17T19:45:00Z","v":12740,"vw":2.342646},{"c":2.35,"h":2.35,"l":2.35,"n":6,"o":2.35,"t":"2026-07-17T20:00:00Z","v":1190,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-07-20T09:00:00Z","v":300,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-07-20T13:00:00Z","v":100,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":48,"o":2.35,"t":"2026-07-20T13:30:00Z","v":9461,"vw":2.34921},{"c":2.35,"h":2.35,"l":2.341,"n":27,"o":2.35,"t":"2026-07-20T13:45:00Z","v":2326,"vw":2.348378},{"c":2.358,"h":2.358,"l":2.345,"n":23,"o":2.345,"t":"2026-07-20T14:00:00Z","v":11010,"vw":2.350101},{"c":2.35,"h":2.355,"l":2.35,"n":6,"o":2.35,"t":"2026-07-20T14:15:00Z","v":402,"vw":2.3525},{"c":2.355,"h":2.355,"l":2.35,"n":25,"o":2.352,"t":"2026-07-20T14:30:00Z","v":2529,"vw":2.352384},{"c":2.35,"h":2.355,"l":2.35,"n":9,"o":2.35,"t":"2026-07-20T14:45:00Z","v":937,"vw":2.352778},{"c":2.355,"h":2.355,"l":2.35,"n":3,"o":2.35,"t":"2026-07-20T15:00:00Z","v":224,"vw":2.3525},{"c":2.35,"h":2.355,"l":2.35,"n":10,"o":2.35,"t":"2026-07-20T15:15:00Z","v":4679,"vw":2.352582},{"c":2.355,"h":2.355,"l":2.351,"n":3,"o":2.351,"t":"2026-07-20T15:30:00Z","v":1316,"vw":2.351608},{"c":2.3577,"h":2.3577,"l":2.35,"n":21,"o":2.3577,"t":"2026-07-20T15:45:00Z","v":2532,"vw":2.356216},{"c":2.355,"h":2.355,"l":2.35,"n":12,"o":2.35,"t":"2026-07-20T16:00:00Z","v":1423,"vw":2.352614},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-07-20T16:15:00Z","v":201,"vw":2.35},{"c":2.35,"h":2.357,"l":2.35,"n":16,"o":2.355,"t":"2026-07-20T16:30:00Z","v":2268,"vw":2.353613},{"c":2.355,"h":2.355,"l":2.35,"n":20,"o":2.35,"t":"2026-07-20T16:45:00Z","v":1923,"vw":2.350263},{"c":2.35,"h":2.355,"l":2.35,"n":35,"o":2.35,"t":"2026-07-20T17:00:00Z","v":2759,"vw":2.350388},{"c":2.346,"h":2.355,"l":2.34,"n":37,"o":2.35,"t":"2026-07-20T17:15:00Z","v":10326,"vw":2.349953},{"c":2.34,"h":2.345,"l":2.34,"n":147,"o":2.345,"t":"2026-07-20T17:30:00Z","v":14577,"vw":2.340844},{"c":2.345,"h":2.3477,"l":2.34,"n":16,"o":2.3477,"t":"2026-07-20T17:45:00Z","v":3186,"vw":2.341725},{"c":2.345,"h":2.345,"l":2.345,"n":2,"o":2.345,"t":"2026-07-20T18:00:00Z","v":103,"vw":2.345},{"c":2.35,"h":2.35,"l":2.34,"n":6,"o":2.345,"t":"2026-07-20T18:15:00Z","v":309,"vw":2.345},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-07-20T18:30:00Z","v":200,"vw":2.34},{"c":2.35,"h":2.35,"l":2.34,"n":6,"o":2.345,"t":"2026-07-20T18:45:00Z","v":305,"vw":2.345},{"c":2.34,"h":2.35,"l":2.34,"n":20,"o":2.34,"t":"2026-07-20T19:00:00Z","v":3632,"vw":2.346955},{"c":2.34,"h":2.3477,"l":2.34,"n":16,"o":2.34,"t":"2026-07-20T19:15:00Z","v":1393,"vw":2.343347},{"c":2.34,"h":2.345,"l":2.34,"n":12,"o":2.34,"t":"2026-07-20T19:30:00Z","v":5500,"vw":2.34034},{"c":2.34,"h":2.345,"l":2.34,"n":84,"o":2.34,"t":"2026-07-20T19:45:00Z","v":8138,"vw":2.340144},{"c":2.33,"h":2.33,"l":2.33,"n":3,"o":2.33,"t":"2026-07-20T20:00:00Z","v":3258,"vw":2.33},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-07-20T20:30:00Z","v":10000,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-07-21T09:00:00Z","v":200,"vw":2.34},{"c":2.35,"h":2.3656,"l":2.34,"n":28,"o":2.34,"t":"2026-07-21T13:30:00Z","v":19857,"vw":2.342019},{"c":2.35,"h":2.35,"l":2.34,"n":8,"o":2.34,"t":"2026-07-21T13:45:00Z","v":4002,"vw":2.34975},{"c":2.335,"h":2.3486,"l":2.33,"n":34,"o":2.3486,"t":"2026-07-21T14:00:00Z","v":21900,"vw":2.337957},{"c":2.3315,"h":2.34,"l":2.3315,"n":31,"o":2.335,"t":"2026-07-21T14:15:00Z","v":6504,"vw":2.335721},{"c":2.3394,"h":2.34,"l":2.335,"n":12,"o":2.34,"t":"2026-07-21T14:30:00Z","v":1656,"vw":2.339165},{"c":2.3387,"h":2.3387,"l":2.33,"n":11,"o":2.335,"t":"2026-07-21T14:45:00Z","v":923,"vw":2.336485},{"c":2.335,"h":2.3387,"l":2.33,"n":6,"o":2.33,"t":"2026-07-21T15:00:00Z","v":2882,"vw":2.33551},{"c":2.335,"h":2.34,"l":2.3301,"n":7,"o":2.335,"t":"2026-07-21T15:15:00Z","v":4673,"vw":2.334633},{"c":2.34,"h":2.34,"l":2.335,"n":23,"o":2.335,"t":"2026-07-21T15:30:00Z","v":3150,"vw":2.335515},{"c":2.35,"h":2.35,"l":2.335,"n":25,"o":2.335,"t":"2026-07-21T15:45:00Z","v":3542,"vw":2.340304},{"c":2.355,"h":2.3583,"l":2.35,"n":17,"o":2.35,"t":"2026-07-21T16:00:00Z","v":9374,"vw":2.351677},{"c":2.365,"h":2.37,"l":2.355,"n":38,"o":2.355,"t":"2026-07-21T16:15:00Z","v":26836,"vw":2.360055},{"c":2.359,"h":2.36,"l":2.35,"n":13,"o":2.36,"t":"2026-07-21T16:30:00Z","v":3714,"vw":2.357797},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-21T16:45:00Z","v":100,"vw":2.36},{"c":2.35,"h":2.36,"l":2.35,"n":10,"o":2.35,"t":"2026-07-21T17:00:00Z","v":1200,"vw":2.351667},{"c":2.355,"h":2.355,"l":2.355,"n":1,"o":2.355,"t":"2026-07-21T17:15:00Z","v":200,"vw":2.355},{"c":2.355,"h":2.36,"l":2.35,"n":18,"o":2.35,"t":"2026-07-21T17:30:00Z","v":6013,"vw":2.353283},{"c":2.35,"h":2.355,"l":2.35,"n":8,"o":2.355,"t":"2026-07-21T17:45:00Z","v":947,"vw":2.353907},{"c":2.341,"h":2.355,"l":2.341,"n":27,"o":2.355,"t":"2026-07-21T18:00:00Z","v":3362,"vw":2.349133},{"c":2.345,"h":2.35,"l":2.34,"n":24,"o":2.34,"t":"2026-07-21T18:30:00Z","v":7022,"vw":2.348322},{"c":2.35,"h":2.35,"l":2.345,"n":36,"o":2.35,"t":"2026-07-21T18:45:00Z","v":5859,"vw":2.346448},{"c":2.35,"h":2.35,"l":2.34,"n":17,"o":2.34,"t":"2026-07-21T19:00:00Z","v":5084,"vw":2.343781},{"c":2.355,"h":2.36,"l":2.35,"n":41,"o":2.35,"t":"2026-07-21T19:15:00Z","v":2060,"vw":2.35334},{"c":2.36,"h":2.365,"l":2.35,"n":67,"o":2.355,"t":"2026-07-21T19:30:00Z","v":5623,"vw":2.359417},{"c":2.36,"h":2.365,"l":2.35,"n":211,"o":2.355,"t":"2026-07-21T19:45:00Z","v":19893,"vw":2.358916},{"c":2.36,"h":2.36,"l":2.36,"n":5,"o":2.36,"t":"2026-07-21T20:00:00Z","v":6606,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-22T12:00:00Z","v":483,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-22T13:00:00Z","v":250,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-07-22T13:15:00Z","v":250,"vw":2.36},{"c":2.3336,"h":2.36,"l":2.33,"n":29,"o":2.36,"t":"2026-07-22T13:30:00Z","v":5778,"vw":2.33926},{"c":2.335,"h":2.34,"l":2.335,"n":26,"o":2.335,"t":"2026-07-22T13:45:00Z","v":10701,"vw":2.339414},{"c":2.325,"h":2.3309,"l":2.325,"n":23,"o":2.3309,"t":"2026-07-22T14:00:00Z","v":14463,"vw":2.329897},{"c":2.325,"h":2.3277,"l":2.3249,"n":6,"o":2.325,"t":"2026-07-22T14:15:00Z","v":2503,"vw":2.326257},{"c":2.3248,"h":2.325,"l":2.3248,"n":5,"o":2.325,"t":"2026-07-22T14:30:00Z","v":4140,"vw":2.324855},{"c":2.325,"h":2.33,"l":2.3209,"n":11,"o":2.325,"t":"2026-07-22T14:45:00Z","v":1998,"vw":2.326917},{"c":2.325,"h":2.33,"l":2.325,"n":5,"o":2.33,"t":"2026-07-22T15:00:00Z","v":3356,"vw":2.32649},{"c":2.3393,"h":2.3393,"l":2.33,"n":44,"o":2.33,"t":"2026-07-22T15:15:00Z","v":4537,"vw":2.332081},{"c":2.3398,"h":2.3398,"l":2.33,"n":3,"o":2.33,"t":"2026-07-22T15:30:00Z","v":466,"vw":2.332108},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-07-22T15:45:00Z","v":121,"vw":2.34},{"c":2.3386,"h":2.34,"l":2.3301,"n":5,"o":2.3301,"t":"2026-07-22T16:00:00Z","v":2759,"vw":2.332583},{"c":2.335,"h":2.335,"l":2.335,"n":5,"o":2.335,"t":"2026-07-22T16:15:00Z","v":780,"vw":2.335},{"c":2.335,"h":2.34,"l":2.33,"n":8,"o":2.335,"t":"2026-07-22T16:30:00Z","v":1531,"vw":2.336333},{"c":2.34,"h":2.34,"l":2.335,"n":2,"o":2.335,"t":"2026-07-22T16:45:00Z","v":600,"vw":2.335833},{"c":2.335,"h":2.335,"l":2.33,"n":4,"o":2.335,"t":"2026-07-22T17:00:00Z","v":400,"vw":2.33375},{"c":2.335,"h":2.34,"l":2.33,"n":73,"o":2.335,"t":"2026-07-22T17:45:00Z","v":25324,"vw":2.336423},{"c":2.34,"h":2.34,"l":2.3347,"n":7,"o":2.3347,"t":"2026-07-22T18:00:00Z","v":3743,"vw":2.335541},{"c":2.34,"h":2.34,"l":2.335,"n":14,"o":2.335,"t":"2026-07-22T18:15:00Z","v":3746,"vw":2.335694},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-07-22T18:30:00Z","v":300,"vw":2.34},{"c":2.34,"h":2.34,"l":2.335,"n":8,"o":2.335,"t":"2026-07-22T18:45:00Z","v":411,"vw":2.337653},{"c":2.335,"h":2.335,"l":2.335,"n":4,"o":2.335,"t":"2026-07-22T19:00:00Z","v":4337,"vw":2.335},{"c":2.335,"h":2.335,"l":2.33,"n":4,"o":2.33,"t":"2026-07-22T19:15:00Z","v":401,"vw":2.33137},{"c":2.335,"h":2.335,"l":2.33,"n":14,"o":2.335,"t":"2026-07-22T19:30:00Z","v":11975,"vw":2.332734},{"c":2.34,"h":2.34,"l":2.33,"n":40,"o":2.335,"t":"2026-07-22T19:45:00Z","v":2978,"vw":2.336959},{"c":2.34,"h":2.34,"l":2.34,"n":4,"o":2.34,"t":"2026-07-22T20:00:00Z","v":5250,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-07-22T21:30:00Z","v":223,"vw":2.35},{"c":2.315,"h":2.34,"l":2.31,"n":35,"o":2.34,"t":"2026-07-23T13:30:00Z","v":18898,"vw":2.32067},{"c":2.31,"h":2.315,"l":2.31,"n":35,"o":2.315,"t":"2026-07-23T13:45:00Z","v":27386,"vw":2.311125},{"c":2.3011,"h":2.31,"l":2.3009,"n":40,"o":2.305,"t":"2026-07-23T14:00:00Z","v":4096,"vw":2.303534},{"c":2.3,"h":2.31,"l":2.3,"n":20,"o":2.305,"t":"2026-07-23T14:15:00Z","v":5913,"vw":2.304175},{"c":2.285,"h":2.305,"l":2.275,"n":147,"o":2.305,"t":"2026-07-23T14:30:00Z","v":44370,"vw":2.292674},{"c":2.2884,"h":2.29,"l":2.28,"n":43,"o":2.2865,"t":"2026-07-23T14:45:00Z","v":10678,"vw":2.284011},{"c":2.285,"h":2.295,"l":2.285,"n":54,"o":2.2884,"t":"2026-07-23T15:00:00Z","v":9325,"vw":2.289706},{"c":2.285,"h":2.29,"l":2.28,"n":12,"o":2.28,"t":"2026-07-23T15:15:00Z","v":1149,"vw":2.287199},{"c":2.285,"h":2.285,"l":2.285,"n":7,"o":2.285,"t":"2026-07-23T15:30:00Z","v":530,"vw":2.285},{"c":2.285,"h":2.2885,"l":2.285,"n":17,"o":2.285,"t":"2026-07-23T15:45:00Z","v":678,"vw":2.285787},{"c":2.28,"h":2.285,"l":2.275,"n":51,"o":2.285,"t":"2026-07-23T16:00:00Z","v":6556,"vw":2.27913},{"c":2.2687,"h":2.28,"l":2.265,"n":84,"o":2.28,"t":"2026-07-23T16:15:00Z","v":27010,"vw":2.271272},{"c":2.275,"h":2.275,"l":2.265,"n":35,"o":2.265,"t":"2026-07-23T16:30:00Z","v":6744,"vw":2.26867},{"c":2.275,"h":2.2787,"l":2.27,"n":36,"o":2.275,"t":"2026-07-23T16:45:00Z","v":3014,"vw":2.275176},{"c":2.28,"h":2.28,"l":2.27,"n":14,"o":2.28,"t":"2026-07-23T17:00:00Z","v":1113,"vw":2.275455},{"c":2.275,"h":2.28,"l":2.27,"n":21,"o":2.2791,"t":"2026-07-23T17:15:00Z","v":2316,"vw":2.277529},{"c":2.275,"h":2.275,"l":2.275,"n":6,"o":2.275,"t":"2026-07-23T17:30:00Z","v":304,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":9,"o":2.275,"t":"2026-07-23T17:45:00Z","v":307,"vw":2.275},{"c":2.2787,"h":2.2787,"l":2.275,"n":12,"o":2.275,"t":"2026-07-23T18:00:00Z","v":2866,"vw":2.275649},{"c":2.275,"h":2.275,"l":2.2744,"n":9,"o":2.275,"t":"2026-07-23T18:15:00Z","v":1814,"vw":2.274833},{"c":2.275,"h":2.275,"l":2.275,"n":7,"o":2.275,"t":"2026-07-23T18:30:00Z","v":315,"vw":2.275},{"c":2.275,"h":2.275,"l":2.27,"n":11,"o":2.275,"t":"2026-07-23T18:45:00Z","v":518,"vw":2.27375},{"c":2.275,"h":2.28,"l":2.275,"n":20,"o":2.2764,"t":"2026-07-23T19:00:00Z","v":3830,"vw":2.279089},{"c":2.275,"h":2.275,"l":2.275,"n":10,"o":2.275,"t":"2026-07-23T19:15:00Z","v":1435,"vw":2.275},{"c":2.271,"h":2.28,"l":2.27,"n":14,"o":2.28,"t":"2026-07-23T19:30:00Z","v":3265,"vw":2.277772},{"c":2.26,"h":2.275,"l":2.26,"n":113,"o":2.275,"t":"2026-07-23T19:45:00Z","v":16461,"vw":2.266547},{"c":2.26,"h":2.26,"l":2.26,"n":6,"o":2.26,"t":"2026-07-23T20:00:00Z","v":2590,"vw":2.26},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-07-24T11:30:00Z","v":150,"vw":2.31},{"c":2.27,"h":2.29,"l":2.27,"n":42,"o":2.29,"t":"2026-07-24T13:30:00Z","v":6253,"vw":2.281698},{"c":2.27,"h":2.28,"l":2.26,"n":21,"o":2.28,"t":"2026-07-24T13:45:00Z","v":9012,"vw":2.270626},{"c":2.26,"h":2.27,"l":2.26,"n":20,"o":2.265,"t":"2026-07-24T14:00:00Z","v":18137,"vw":2.260994},{"c":2.26,"h":2.27,"l":2.26,"n":10,"o":2.27,"t":"2026-07-24T14:15:00Z","v":9103,"vw":2.268654},{"c":2.24,"h":2.265,"l":2.235,"n":209,"o":2.26,"t":"2026-07-24T14:30:00Z","v":43752,"vw":2.251217},{"c":2.255,"h":2.255,"l":2.245,"n":27,"o":2.245,"t":"2026-07-24T14:45:00Z","v":7438,"vw":2.245828},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-07-24T15:00:00Z","v":750,"vw":2.255},{"c":2.255,"h":2.255,"l":2.255,"n":5,"o":2.255,"t":"2026-07-24T15:15:00Z","v":500,"vw":2.255},{"c":2.255,"h":2.255,"l":2.245,"n":78,"o":2.25,"t":"2026-07-24T15:30:00Z","v":8250,"vw":2.248912},{"c":2.255,"h":2.26,"l":2.255,"n":25,"o":2.255,"t":"2026-07-24T15:45:00Z","v":8098,"vw":2.257525},{"c":2.26,"h":2.26,"l":2.25,"n":11,"o":2.26,"t":"2026-07-24T16:00:00Z","v":3102,"vw":2.257226},{"c":2.255,"h":2.26,"l":2.255,"n":24,"o":2.2577,"t":"2026-07-24T16:15:00Z","v":5475,"vw":2.257584},{"c":2.255,"h":2.255,"l":2.25,"n":4,"o":2.25,"t":"2026-07-24T16:30:00Z","v":323,"vw":2.251667},{"c":2.2599,"h":2.2599,"l":2.2501,"n":6,"o":2.2501,"t":"2026-07-24T16:45:00Z","v":10500,"vw":2.250427},{"c":2.26,"h":2.26,"l":2.255,"n":37,"o":2.255,"t":"2026-07-24T17:00:00Z","v":12554,"vw":2.259336},{"c":2.2599,"h":2.26,"l":2.2541,"n":24,"o":2.2541,"t":"2026-07-24T17:15:00Z","v":14265,"vw":2.255982},{"c":2.259,"h":2.259,"l":2.255,"n":4,"o":2.255,"t":"2026-07-24T17:30:00Z","v":2045,"vw":2.257},{"c":2.255,"h":2.255,"l":2.255,"n":1,"o":2.255,"t":"2026-07-24T18:00:00Z","v":254,"vw":2.255},{"c":2.255,"h":2.2577,"l":2.255,"n":7,"o":2.255,"t":"2026-07-24T18:15:00Z","v":1634,"vw":2.257202},{"c":2.265,"h":2.265,"l":2.2599,"n":88,"o":2.2599,"t":"2026-07-24T18:30:00Z","v":13161,"vw":2.260347},{"c":2.27,"h":2.27,"l":2.265,"n":4,"o":2.265,"t":"2026-07-24T18:45:00Z","v":1010,"vw":2.267612},{"c":2.265,"h":2.265,"l":2.265,"n":3,"o":2.265,"t":"2026-07-24T19:00:00Z","v":524,"vw":2.265},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-07-24T19:15:00Z","v":100,"vw":2.26},{"c":2.2687,"h":2.27,"l":2.26,"n":137,"o":2.2699,"t":"2026-07-24T19:30:00Z","v":19582,"vw":2.268319},{"c":2.26,"h":2.27,"l":2.24,"n":141,"o":2.265,"t":"2026-07-24T19:45:00Z","v":21024,"vw":2.256117},{"c":2.26,"h":2.26,"l":2.26,"n":8,"o":2.26,"t":"2026-07-24T20:00:00Z","v":1514,"vw":2.26},{"c":2.2617,"h":2.2617,"l":2.2617,"n":1,"o":2.2617,"t":"2026-07-24T22:45:00Z","v":445,"vw":2.2617},{"c":2.2685,"h":2.2685,"l":2.2685,"n":1,"o":2.2685,"t":"2026-07-27T12:30:00Z","v":100,"vw":2.2685},{"c":2.26,"h":2.2685,"l":2.26,"n":6,"o":2.2685,"t":"2026-07-27T13:00:00Z","v":1368,"vw":2.266962},{"c":2.285,"h":2.285,"l":2.25,"n":22,"o":2.25,"t":"2026-07-27T13:30:00Z","v":5319,"vw":2.253929},{"c":2.265,"h":2.275,"l":2.2614,"n":21,"o":2.275,"t":"2026-07-27T13:45:00Z","v":13626,"vw":2.268104},{"c":2.25,"h":2.265,"l":2.25,"n":37,"o":2.265,"t":"2026-07-27T14:00:00Z","v":30201,"vw":2.260318},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-07-27T14:15:00Z","v":251,"vw":2.25},{"c":2.265,"h":2.265,"l":2.25,"n":12,"o":2.255,"t":"2026-07-27T14:30:00Z","v":8710,"vw":2.256865},{"c":2.27,"h":2.27,"l":2.26,"n":12,"o":2.265,"t":"2026-07-27T14:45:00Z","v":6760,"vw":2.261738},{"c":2.27,"h":2.27,"l":2.265,"n":6,"o":2.265,"t":"2026-07-27T15:15:00Z","v":269,"vw":2.2675},{"c":2.265,"h":2.265,"l":2.265,"n":5,"o":2.265,"t":"2026-07-27T15:30:00Z","v":667,"vw":2.265},{"c":2.26,"h":2.2699,"l":2.26,"n":10,"o":2.2614,"t":"2026-07-27T15:45:00Z","v":2476,"vw":2.264306},{"c":2.27,"h":2.27,"l":2.26,"n":17,"o":2.265,"t":"2026-07-27T16:00:00Z","v":10587,"vw":2.26487},{"c":2.255,"h":2.265,"l":2.255,"n":29,"o":2.26,"t":"2026-07-27T16:15:00Z","v":4385,"vw":2.259087},{"c":2.255,"h":2.2622,"l":2.25,"n":23,"o":2.2594,"t":"2026-07-27T16:30:00Z","v":3047,"vw":2.258756},{"c":2.25,"h":2.26,"l":2.245,"n":58,"o":2.2512,"t":"2026-07-27T16:45:00Z","v":13655,"vw":2.252141},{"c":2.258,"h":2.258,"l":2.258,"n":2,"o":2.258,"t":"2026-07-27T17:00:00Z","v":173,"vw":2.258},{"c":2.25,"h":2.255,"l":2.25,"n":6,"o":2.255,"t":"2026-07-27T17:15:00Z","v":804,"vw":2.2525},{"c":2.255,"h":2.26,"l":2.25,"n":20,"o":2.2511,"t":"2026-07-27T17:30:00Z","v":2623,"vw":2.253809},{"c":2.254,"h":2.26,"l":2.254,"n":8,"o":2.257,"t":"2026-07-27T17:45:00Z","v":5000,"vw":2.254936},{"c":2.25,"h":2.255,"l":2.25,"n":2,"o":2.255,"t":"2026-07-27T18:00:00Z","v":403,"vw":2.252792},{"c":2.2594,"h":2.2594,"l":2.255,"n":3,"o":2.255,"t":"2026-07-27T18:15:00Z","v":781,"vw":2.258836},{"c":2.265,"h":2.265,"l":2.26,"n":7,"o":2.26,"t":"2026-07-27T18:30:00Z","v":627,"vw":2.26207},{"c":2.265,"h":2.265,"l":2.26,"n":7,"o":2.26,"t":"2026-07-27T18:45:00Z","v":1204,"vw":2.26235},{"c":2.26,"h":2.27,"l":2.26,"n":13,"o":2.26,"t":"2026-07-27T19:15:00Z","v":2201,"vw":2.261468},{"c":2.265,"h":2.265,"l":2.2603,"n":5,"o":2.2603,"t":"2026-07-27T19:30:00Z","v":2055,"vw":2.262711},{"c":2.24,"h":2.265,"l":2.24,"n":99,"o":2.265,"t":"2026-07-27T19:45:00Z","v":8238,"vw":2.254556},{"c":2.24,"h":2.24,"l":2.24,"n":7,"o":2.24,"t":"2026-07-27T20:00:00Z","v":4892,"vw":2.24},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-07-27T20:15:00Z","v":500,"vw":2.25},{"c":2.2457,"h":2.2457,"l":2.24,"n":2,"o":2.24,"t":"2026-07-28T12:15:00Z","v":200,"vw":2.24285},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-07-28T13:15:00Z","v":502,"vw":2.25},{"c":2.2501,"h":2.2501,"l":2.23,"n":22,"o":2.23,"t":"2026-07-28T13:30:00Z","v":16389,"vw":2.237872},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-07-28T13:45:00Z","v":1103,"vw":2.25},{"c":2.2487,"h":2.2487,"l":2.24,"n":11,"o":2.2457,"t":"2026-07-28T14:00:00Z","v":5671,"vw":2.248264},{"c":2.245,"h":2.2499,"l":2.2401,"n":8,"o":2.245,"t":"2026-07-28T14:15:00Z","v":7248,"vw":2.240991},{"c":2.245,"h":2.2489,"l":2.24,"n":11,"o":2.2489,"t":"2026-07-28T14:30:00Z","v":3819,"vw":2.245694},{"c":2.24,"h":2.2498,"l":2.235,"n":81,"o":2.2468,"t":"2026-07-28T14:45:00Z","v":19540,"vw":2.239279},{"c":2.24,"h":2.25,"l":2.24,"n":4,"o":2.25,"t":"2026-07-28T15:00:00Z","v":1292,"vw":2.241667},{"c":2.245,"h":2.25,"l":2.245,"n":10,"o":2.25,"t":"2026-07-28T15:15:00Z","v":2598,"vw":2.249178},{"c":2.25,"h":2.25,"l":2.241,"n":8,"o":2.245,"t":"2026-07-28T15:30:00Z","v":2950,"vw":2.242624},{"c":2.24,"h":2.2498,"l":2.24,"n":9,"o":2.2498,"t":"2026-07-28T15:45:00Z","v":3908,"vw":2.243295},{"c":2.24,"h":2.245,"l":2.24,"n":6,"o":2.245,"t":"2026-07-28T16:00:00Z","v":569,"vw":2.241905},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.245,"t":"2026-07-28T16:15:00Z","v":7910,"vw":2.245063},{"c":2.245,"h":2.245,"l":2.245,"n":1,"o":2.245,"t":"2026-07-28T16:30:00Z","v":100,"vw":2.245},{"c":2.24,"h":2.245,"l":2.24,"n":7,"o":2.245,"t":"2026-07-28T16:45:00Z","v":2100,"vw":2.24381},{"c":2.24,"h":2.245,"l":2.24,"n":4,"o":2.245,"t":"2026-07-28T17:00:00Z","v":877,"vw":2.243041},{"c":2.2414,"h":2.245,"l":2.24,"n":5,"o":2.24,"t":"2026-07-28T17:15:00Z","v":668,"vw":2.24261},{"c":2.25,"h":2.25,"l":2.23,"n":51,"o":2.245,"t":"2026-07-28T17:30:00Z","v":14742,"vw":2.237832},{"c":2.245,"h":2.245,"l":2.245,"n":3,"o":2.245,"t":"2026-07-28T17:45:00Z","v":2101,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":4,"o":2.245,"t":"2026-07-28T18:00:00Z","v":1327,"vw":2.245},{"c":2.245,"h":2.245,"l":2.245,"n":3,"o":2.245,"t":"2026-07-28T18:15:00Z","v":1940,"vw":2.245},{"c":2.245,"h":2.25,"l":2.245,"n":2,"o":2.25,"t":"2026-07-28T18:30:00Z","v":200,"vw":2.2475},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-07-28T18:45:00Z","v":100,"vw":2.25},{"c":2.2495,"h":2.2495,"l":2.2403,"n":7,"o":2.245,"t":"2026-07-28T19:00:00Z","v":3798,"vw":2.242252},{"c":2.24,"h":2.245,"l":2.24,"n":2,"o":2.245,"t":"2026-07-28T19:15:00Z","v":200,"vw":2.2425},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.2405,"t":"2026-07-28T19:30:00Z","v":3174,"vw":2.241682},{"c":2.235,"h":2.2499,"l":2.23,"n":206,"o":2.24,"t":"2026-07-28T19:45:00Z","v":40614,"vw":2.234159},{"c":2.2399,"h":2.2399,"l":2.23,"n":16,"o":2.23,"t":"2026-07-28T20:00:00Z","v":10827,"vw":2.23013},{"c":2.2398,"h":2.2398,"l":2.2398,"n":1,"o":2.2398,"t":"2026-07-28T21:30:00Z","v":500,"vw":2.2398},{"c":2.23,"h":2.23,"l":2.23,"n":3,"o":2.23,"t":"2026-07-28T21:45:00Z","v":250,"vw":2.23},{"c":2.2385,"h":2.2385,"l":2.2385,"n":1,"o":2.2385,"t":"2026-07-28T22:15:00Z","v":100,"vw":2.2385},{"c":2.24,"h":2.25,"l":2.235,"n":28,"o":2.25,"t":"2026-07-29T13:30:00Z","v":5534,"vw":2.242847},{"c":2.235,"h":2.2399,"l":2.235,"n":13,"o":2.235,"t":"2026-07-29T13:45:00Z","v":3381,"vw":2.235148},{"c":2.235,"h":2.24,"l":2.23,"n":20,"o":2.23,"t":"2026-07-29T14:00:00Z","v":9474,"vw":2.239292},{"c":2.2398,"h":2.24,"l":2.2311,"n":11,"o":2.235,"t":"2026-07-29T14:15:00Z","v":2991,"vw":2.237761},{"c":2.2311,"h":2.2311,"l":2.2311,"n":1,"o":2.2311,"t":"2026-07-29T14:30:00Z","v":105,"vw":2.2311},{"c":2.235,"h":2.235,"l":2.23,"n":9,"o":2.235,"t":"2026-07-29T14:45:00Z","v":704,"vw":2.2325},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-07-29T15:15:00Z","v":830,"vw":2.23},{"c":2.2357,"h":2.2357,"l":2.2357,"n":2,"o":2.2357,"t":"2026-07-29T15:30:00Z","v":1003,"vw":2.2357},{"c":2.229,"h":2.2389,"l":2.22,"n":170,"o":2.2389,"t":"2026-07-29T15:45:00Z","v":14469,"vw":2.228823},{"c":2.225,"h":2.229,"l":2.22,"n":12,"o":2.229,"t":"2026-07-29T16:00:00Z","v":8496,"vw":2.221885},{"c":2.225,"h":2.225,"l":2.22,"n":6,"o":2.225,"t":"2026-07-29T16:15:00Z","v":3493,"vw":2.224857},{"c":2.225,"h":2.23,"l":2.225,"n":13,"o":2.225,"t":"2026-07-29T16:30:00Z","v":3636,"vw":2.227813},{"c":2.23,"h":2.23,"l":2.2298,"n":41,"o":2.2298,"t":"2026-07-29T16:45:00Z","v":5989,"vw":2.229891},{"c":2.2301,"h":2.235,"l":2.2289,"n":48,"o":2.23,"t":"2026-07-29T17:00:00Z","v":7793,"vw":2.230227},{"c":2.23,"h":2.2335,"l":2.225,"n":33,"o":2.2335,"t":"2026-07-29T17:15:00Z","v":4044,"vw":2.228504},{"c":2.23,"h":2.23,"l":2.2277,"n":6,"o":2.2277,"t":"2026-07-29T17:30:00Z","v":1185,"vw":2.228041},{"c":2.225,"h":2.2364,"l":2.225,"n":32,"o":2.23,"t":"2026-07-29T17:45:00Z","v":11037,"vw":2.231961},{"c":2.2298,"h":2.2298,"l":2.2298,"n":2,"o":2.2298,"t":"2026-07-29T18:00:00Z","v":401,"vw":2.2298},{"c":2.228,"h":2.23,"l":2.225,"n":12,"o":2.2269,"t":"2026-07-29T18:15:00Z","v":2569,"vw":2.227164},{"c":2.24,"h":2.24,"l":2.225,"n":38,"o":2.225,"t":"2026-07-29T18:30:00Z","v":15195,"vw":2.230153},{"c":2.2311,"h":2.2315,"l":2.2311,"n":4,"o":2.2315,"t":"2026-07-29T18:45:00Z","v":966,"vw":2.231322},{"c":2.235,"h":2.24,"l":2.235,"n":17,"o":2.24,"t":"2026-07-29T19:00:00Z","v":17479,"vw":2.239328},{"c":2.245,"h":2.25,"l":2.24,"n":77,"o":2.24,"t":"2026-07-29T19:15:00Z","v":47360,"vw":2.24124},{"c":2.249,"h":2.249,"l":2.245,"n":19,"o":2.245,"t":"2026-07-29T19:30:00Z","v":2036,"vw":2.245477},{"c":2.23,"h":2.25,"l":2.23,"n":129,"o":2.245,"t":"2026-07-29T19:45:00Z","v":25989,"vw":2.239685},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-07-29T20:00:00Z","v":957,"vw":2.24},{"c":2.2564,"h":2.2564,"l":2.2564,"n":1,"o":2.2564,"t":"2026-07-29T23:30:00Z","v":100,"vw":2.2564},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-07-30T12:30:00Z","v":126,"vw":2.24},{"c":2.2498,"h":2.2498,"l":2.2498,"n":1,"o":2.2498,"t":"2026-07-30T13:15:00Z","v":1000,"vw":2.2498},{"c":2.239,"h":2.24,"l":2.22,"n":29,"o":2.24,"t":"2026-07-30T13:30:00Z","v":12380,"vw":2.226148},{"c":2.245,"h":2.245,"l":2.23,"n":36,"o":2.232,"t":"2026-07-30T13:45:00Z","v":23822,"vw":2.236973},{"c":2.245,"h":2.25,"l":2.24,"n":34,"o":2.24,"t":"2026-07-30T14:00:00Z","v":3771,"vw":2.246857},{"c":2.245,"h":2.245,"l":2.24,"n":19,"o":2.245,"t":"2026-07-30T14:15:00Z","v":2107,"vw":2.244753},{"c":2.26,"h":2.26,"l":2.245,"n":88,"o":2.25,"t":"2026-07-30T14:30:00Z","v":6450,"vw":2.25281},{"c":2.255,"h":2.26,"l":2.25,"n":86,"o":2.255,"t":"2026-07-30T14:45:00Z","v":13067,"vw":2.257271},{"c":2.255,"h":2.26,"l":2.25,"n":67,"o":2.255,"t":"2026-07-30T15:00:00Z","v":7125,"vw":2.256179},{"c":2.26,"h":2.26,"l":2.255,"n":47,"o":2.26,"t":"2026-07-30T15:15:00Z","v":4104,"vw":2.257747},{"c":2.26,"h":2.26,"l":2.255,"n":54,"o":2.255,"t":"2026-07-30T15:30:00Z","v":6231,"vw":2.257357},{"c":2.2511,"h":2.26,"l":2.2511,"n":47,"o":2.255,"t":"2026-07-30T15:45:00Z","v":6686,"vw":2.256229},{"c":2.26,"h":2.26,"l":2.25,"n":48,"o":2.255,"t":"2026-07-30T16:00:00Z","v":5384,"vw":2.256442},{"c":2.26,"h":2.26,"l":2.2511,"n":49,"o":2.26,"t":"2026-07-30T16:15:00Z","v":8157,"vw":2.25768},{"c":2.26,"h":2.26,"l":2.255,"n":35,"o":2.255,"t":"2026-07-30T16:30:00Z","v":2293,"vw":2.258188},{"c":2.26,"h":2.26,"l":2.252,"n":26,"o":2.255,"t":"2026-07-30T16:45:00Z","v":7415,"vw":2.257391},{"c":2.245,"h":2.26,"l":2.245,"n":58,"o":2.255,"t":"2026-07-30T17:00:00Z","v":9359,"vw":2.251057},{"c":2.25,"h":2.25,"l":2.245,"n":11,"o":2.245,"t":"2026-07-30T17:15:00Z","v":2331,"vw":2.248262},{"c":2.25,"h":2.26,"l":2.24,"n":44,"o":2.25,"t":"2026-07-30T17:30:00Z","v":3880,"vw":2.251938},{"c":2.255,"h":2.26,"l":2.25,"n":36,"o":2.25,"t":"2026-07-30T17:45:00Z","v":3279,"vw":2.255968},{"c":2.255,"h":2.26,"l":2.255,"n":26,"o":2.255,"t":"2026-07-30T18:00:00Z","v":1666,"vw":2.256135},{"c":2.255,"h":2.26,"l":2.255,"n":17,"o":2.26,"t":"2026-07-30T18:15:00Z","v":3252,"vw":2.259655},{"c":2.26,"h":2.26,"l":2.255,"n":11,"o":2.255,"t":"2026-07-30T18:30:00Z","v":1740,"vw":2.259706},{"c":2.26,"h":2.265,"l":2.25,"n":50,"o":2.265,"t":"2026-07-30T18:45:00Z","v":6527,"vw":2.258401},{"c":2.265,"h":2.265,"l":2.255,"n":61,"o":2.255,"t":"2026-07-30T19:00:00Z","v":6606,"vw":2.260954},{"c":2.265,"h":2.265,"l":2.26,"n":38,"o":2.265,"t":"2026-07-30T19:15:00Z","v":3858,"vw":2.263784},{"c":2.27,"h":2.27,"l":2.26,"n":42,"o":2.265,"t":"2026-07-30T19:30:00Z","v":2603,"vw":2.266938},{"c":2.26,"h":2.27,"l":2.25,"n":226,"o":2.265,"t":"2026-07-30T19:45:00Z","v":28371,"vw":2.257712},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-07-30T20:00:00Z","v":3233,"vw":2.25},{"c":2.2697,"h":2.2697,"l":2.2697,"n":1,"o":2.2697,"t":"2026-07-31T11:15:00Z","v":250,"vw":2.2697},{"c":2.27,"h":2.27,"l":2.26,"n":2,"o":2.26,"t":"2026-07-31T12:15:00Z","v":1000,"vw":2.261},{"c":2.2697,"h":2.2697,"l":2.2697,"n":1,"o":2.2697,"t":"2026-07-31T12:30:00Z","v":100,"vw":2.2697},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-31T12:45:00Z","v":1000,"vw":2.27},{"c":2.269,"h":2.28,"l":2.26,"n":79,"o":2.28,"t":"2026-07-31T13:30:00Z","v":45249,"vw":2.276876},{"c":2.26,"h":2.27,"l":2.26,"n":41,"o":2.265,"t":"2026-07-31T13:45:00Z","v":5824,"vw":2.264377},{"c":2.315,"h":2.32,"l":2.26,"n":201,"o":2.26,"t":"2026-07-31T14:00:00Z","v":40657,"vw":2.29461},{"c":2.32,"h":2.325,"l":2.31,"n":46,"o":2.31,"t":"2026-07-31T14:15:00Z","v":18652,"vw":2.319483},{"c":2.3101,"h":2.32,"l":2.31,"n":72,"o":2.315,"t":"2026-07-31T14:30:00Z","v":21488,"vw":2.314631},{"c":2.31,"h":2.315,"l":2.3,"n":32,"o":2.315,"t":"2026-07-31T14:45:00Z","v":20397,"vw":2.309867},{"c":2.275,"h":2.305,"l":2.275,"n":38,"o":2.305,"t":"2026-07-31T15:00:00Z","v":12966,"vw":2.294708},{"c":2.275,"h":2.28,"l":2.271,"n":10,"o":2.28,"t":"2026-07-31T15:15:00Z","v":1784,"vw":2.275857},{"c":2.29,"h":2.29,"l":2.28,"n":46,"o":2.28,"t":"2026-07-31T15:30:00Z","v":11299,"vw":2.286807},{"c":2.28,"h":2.29,"l":2.27,"n":129,"o":2.28,"t":"2026-07-31T15:45:00Z","v":16720,"vw":2.279777},{"c":2.265,"h":2.27,"l":2.26,"n":37,"o":2.27,"t":"2026-07-31T16:00:00Z","v":5543,"vw":2.263555},{"c":2.265,"h":2.265,"l":2.26,"n":12,"o":2.26,"t":"2026-07-31T16:15:00Z","v":1457,"vw":2.2628},{"c":2.265,"h":2.2688,"l":2.261,"n":5,"o":2.266,"t":"2026-07-31T16:30:00Z","v":638,"vw":2.264681},{"c":2.2664,"h":2.2664,"l":2.265,"n":2,"o":2.265,"t":"2026-07-31T16:45:00Z","v":626,"vw":2.266176},{"c":2.265,"h":2.2699,"l":2.26,"n":33,"o":2.265,"t":"2026-07-31T17:00:00Z","v":19398,"vw":2.263174},{"c":2.26,"h":2.269,"l":2.26,"n":15,"o":2.265,"t":"2026-07-31T17:15:00Z","v":13430,"vw":2.263357},{"c":2.275,"h":2.275,"l":2.26,"n":57,"o":2.26,"t":"2026-07-31T17:30:00Z","v":9714,"vw":2.27098},{"c":2.27,"h":2.275,"l":2.26,"n":69,"o":2.27,"t":"2026-07-31T17:45:00Z","v":7613,"vw":2.267596},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-07-31T18:15:00Z","v":203,"vw":2.275},{"c":2.275,"h":2.275,"l":2.275,"n":4,"o":2.275,"t":"2026-07-31T18:30:00Z","v":6600,"vw":2.275},{"c":2.275,"h":2.28,"l":2.275,"n":15,"o":2.275,"t":"2026-07-31T18:45:00Z","v":2366,"vw":2.278106},{"c":2.28,"h":2.28,"l":2.27,"n":32,"o":2.27,"t":"2026-07-31T19:00:00Z","v":8975,"vw":2.27697},{"c":2.2743,"h":2.28,"l":2.27,"n":47,"o":2.27,"t":"2026-07-31T19:15:00Z","v":5731,"vw":2.276955},{"c":2.265,"h":2.275,"l":2.265,"n":120,"o":2.275,"t":"2026-07-31T19:30:00Z","v":44925,"vw":2.270162},{"c":2.26,"h":2.265,"l":2.26,"n":164,"o":2.265,"t":"2026-07-31T19:45:00Z","v":20831,"vw":2.260323},{"c":2.26,"h":2.26,"l":2.25,"n":11,"o":2.26,"t":"2026-07-31T20:00:00Z","v":4977,"vw":2.259062},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-07-31T21:00:00Z","v":200,"vw":2.26},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-07-31T21:15:00Z","v":100,"vw":2.26},{"c":2.2598,"h":2.26,"l":2.2515,"n":3,"o":2.2515,"t":"2026-08-03T12:15:00Z","v":1599,"vw":2.253601},{"c":2.2998,"h":2.3,"l":2.25,"n":94,"o":2.26,"t":"2026-08-03T13:30:00Z","v":22228,"vw":2.274354},{"c":2.31,"h":2.31,"l":2.29,"n":44,"o":2.2991,"t":"2026-08-03T13:45:00Z","v":22039,"vw":2.306954},{"c":2.285,"h":2.31,"l":2.285,"n":27,"o":2.31,"t":"2026-08-03T14:00:00Z","v":9740,"vw":2.29917},{"c":2.295,"h":2.295,"l":2.2899,"n":40,"o":2.29,"t":"2026-08-03T14:15:00Z","v":7853,"vw":2.291265},{"c":2.295,"h":2.295,"l":2.29,"n":23,"o":2.29,"t":"2026-08-03T14:30:00Z","v":1517,"vw":2.291439},{"c":2.295,"h":2.299,"l":2.295,"n":16,"o":2.295,"t":"2026-08-03T14:45:00Z","v":1328,"vw":2.296667},{"c":2.295,"h":2.295,"l":2.295,"n":10,"o":2.295,"t":"2026-08-03T15:00:00Z","v":447,"vw":2.295},{"c":2.285,"h":2.292,"l":2.285,"n":28,"o":2.292,"t":"2026-08-03T15:15:00Z","v":15979,"vw":2.288216},{"c":2.3199,"h":2.3199,"l":2.29,"n":70,"o":2.29,"t":"2026-08-03T15:30:00Z","v":13887,"vw":2.30369},{"c":2.31,"h":2.32,"l":2.31,"n":92,"o":2.315,"t":"2026-08-03T15:45:00Z","v":12129,"vw":2.318262},{"c":2.305,"h":2.315,"l":2.304,"n":34,"o":2.31,"t":"2026-08-03T16:00:00Z","v":2219,"vw":2.309874},{"c":2.3099,"h":2.31,"l":2.3036,"n":47,"o":2.309,"t":"2026-08-03T16:15:00Z","v":5699,"vw":2.307086},{"c":2.315,"h":2.32,"l":2.315,"n":16,"o":2.3155,"t":"2026-08-03T16:30:00Z","v":1499,"vw":2.317676},{"c":2.31,"h":2.319,"l":2.31,"n":50,"o":2.315,"t":"2026-08-03T16:45:00Z","v":6004,"vw":2.311935},{"c":2.315,"h":2.315,"l":2.31,"n":30,"o":2.31,"t":"2026-08-03T17:00:00Z","v":6730,"vw":2.312424},{"c":2.315,"h":2.315,"l":2.31,"n":28,"o":2.315,"t":"2026-08-03T17:15:00Z","v":5916,"vw":2.314187},{"c":2.305,"h":2.31,"l":2.3001,"n":25,"o":2.31,"t":"2026-08-03T17:30:00Z","v":13872,"vw":2.302397},{"c":2.309,"h":2.31,"l":2.3,"n":18,"o":2.305,"t":"2026-08-03T17:45:00Z","v":7947,"vw":2.30635},{"c":2.3064,"h":2.3064,"l":2.3064,"n":2,"o":2.3064,"t":"2026-08-03T18:00:00Z","v":1015,"vw":2.3064},{"c":2.31,"h":2.31,"l":2.301,"n":44,"o":2.3073,"t":"2026-08-03T18:15:00Z","v":16698,"vw":2.306582},{"c":2.31,"h":2.315,"l":2.305,"n":108,"o":2.31,"t":"2026-08-03T18:30:00Z","v":4800,"vw":2.309873},{"c":2.315,"h":2.315,"l":2.315,"n":10,"o":2.315,"t":"2026-08-03T18:45:00Z","v":714,"vw":2.315},{"c":2.319,"h":2.32,"l":2.311,"n":19,"o":2.311,"t":"2026-08-03T19:00:00Z","v":20130,"vw":2.317117},{"c":2.315,"h":2.315,"l":2.31,"n":12,"o":2.315,"t":"2026-08-03T19:15:00Z","v":10946,"vw":2.314815},{"c":2.31,"h":2.315,"l":2.3,"n":41,"o":2.315,"t":"2026-08-03T19:30:00Z","v":2594,"vw":2.309112},{"c":2.32,"h":2.32,"l":2.305,"n":86,"o":2.31,"t":"2026-08-03T19:45:00Z","v":11293,"vw":2.30974},{"c":2.3099,"h":2.32,"l":2.3099,"n":7,"o":2.32,"t":"2026-08-03T20:00:00Z","v":5231,"vw":2.318077},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-03T22:15:00Z","v":214,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-08-04T11:45:00Z","v":100,"vw":2.34},{"c":2.3168,"h":2.3399,"l":2.29,"n":70,"o":2.33,"t":"2026-08-04T13:30:00Z","v":17027,"vw":2.311773},{"c":2.31,"h":2.319,"l":2.31,"n":12,"o":2.31,"t":"2026-08-04T13:45:00Z","v":6984,"vw":2.314235},{"c":2.315,"h":2.315,"l":2.315,"n":6,"o":2.315,"t":"2026-08-04T14:00:00Z","v":1430,"vw":2.315},{"c":2.32,"h":2.32,"l":2.3109,"n":20,"o":2.315,"t":"2026-08-04T14:15:00Z","v":10256,"vw":2.315882},{"c":2.305,"h":2.315,"l":2.3,"n":23,"o":2.315,"t":"2026-08-04T14:30:00Z","v":2206,"vw":2.30645},{"c":2.305,"h":2.305,"l":2.305,"n":8,"o":2.305,"t":"2026-08-04T14:45:00Z","v":2230,"vw":2.305},{"c":2.305,"h":2.305,"l":2.305,"n":7,"o":2.305,"t":"2026-08-04T15:00:00Z","v":503,"vw":2.305},{"c":2.315,"h":2.315,"l":2.31,"n":19,"o":2.31,"t":"2026-08-04T15:15:00Z","v":2056,"vw":2.31253},{"c":2.31,"h":2.315,"l":2.31,"n":32,"o":2.315,"t":"2026-08-04T15:30:00Z","v":3236,"vw":2.311003},{"c":2.315,"h":2.32,"l":2.31,"n":29,"o":2.3198,"t":"2026-08-04T15:45:00Z","v":13508,"vw":2.315116},{"c":2.3189,"h":2.3189,"l":2.315,"n":28,"o":2.315,"t":"2026-08-04T16:00:00Z","v":5733,"vw":2.315704},{"c":2.3229,"h":2.3248,"l":2.315,"n":59,"o":2.315,"t":"2026-08-04T16:15:00Z","v":4462,"vw":2.318461},{"c":2.325,"h":2.325,"l":2.32,"n":8,"o":2.32,"t":"2026-08-04T16:30:00Z","v":701,"vw":2.32201},{"c":2.325,"h":2.325,"l":2.325,"n":11,"o":2.325,"t":"2026-08-04T16:45:00Z","v":521,"vw":2.325},{"c":2.325,"h":2.329,"l":2.32,"n":30,"o":2.325,"t":"2026-08-04T17:00:00Z","v":4035,"vw":2.32331},{"c":2.3224,"h":2.325,"l":2.32,"n":24,"o":2.325,"t":"2026-08-04T17:15:00Z","v":4800,"vw":2.324269},{"c":2.315,"h":2.325,"l":2.315,"n":61,"o":2.325,"t":"2026-08-04T17:30:00Z","v":16448,"vw":2.322064},{"c":2.315,"h":2.32,"l":2.3136,"n":13,"o":2.3136,"t":"2026-08-04T17:45:00Z","v":2956,"vw":2.314692},{"c":2.315,"h":2.315,"l":2.315,"n":8,"o":2.315,"t":"2026-08-04T18:00:00Z","v":4282,"vw":2.315},{"c":2.315,"h":2.315,"l":2.315,"n":2,"o":2.315,"t":"2026-08-04T18:15:00Z","v":200,"vw":2.315},{"c":2.315,"h":2.32,"l":2.31,"n":12,"o":2.31,"t":"2026-08-04T18:30:00Z","v":825,"vw":2.315448},{"c":2.31,"h":2.315,"l":2.31,"n":6,"o":2.315,"t":"2026-08-04T18:45:00Z","v":303,"vw":2.313333},{"c":2.325,"h":2.325,"l":2.315,"n":36,"o":2.315,"t":"2026-08-04T19:00:00Z","v":2055,"vw":2.320265},{"c":2.325,"h":2.325,"l":2.325,"n":39,"o":2.325,"t":"2026-08-04T19:15:00Z","v":1352,"vw":2.325},{"c":2.315,"h":2.325,"l":2.305,"n":114,"o":2.325,"t":"2026-08-04T19:30:00Z","v":18803,"vw":2.315297},{"c":2.3,"h":2.315,"l":2.295,"n":132,"o":2.315,"t":"2026-08-04T19:45:00Z","v":17391,"vw":2.302897},{"c":2.3,"h":2.3,"l":2.3,"n":5,"o":2.3,"t":"2026-08-04T20:00:00Z","v":11121,"vw":2.3},{"c":2.33,"h":2.33,"l":2.32,"n":12,"o":2.32,"t":"2026-08-05T13:00:00Z","v":1200,"vw":2.328818},{"c":2.345,"h":2.35,"l":2.325,"n":119,"o":2.33,"t":"2026-08-05T13:30:00Z","v":92298,"vw":2.340622},{"c":2.43,"h":2.44,"l":2.3499,"n":712,"o":2.35,"t":"2026-08-05T13:45:00Z","v":255886,"vw":2.399644},{"c":2.42,"h":2.45,"l":2.42,"n":269,"o":2.4399,"t":"2026-08-05T14:00:00Z","v":86695,"vw":2.435286},{"c":2.4,"h":2.4211,"l":2.4,"n":381,"o":2.42,"t":"2026-08-05T14:15:00Z","v":50762,"vw":2.407743},{"c":2.402,"h":2.409,"l":2.4,"n":57,"o":2.405,"t":"2026-08-05T14:30:00Z","v":15825,"vw":2.402772},{"c":2.405,"h":2.42,"l":2.4003,"n":215,"o":2.4097,"t":"2026-08-05T14:45:00Z","v":91851,"vw":2.408976},{"c":2.4399,"h":2.44,"l":2.4001,"n":141,"o":2.4001,"t":"2026-08-05T15:00:00Z","v":30464,"vw":2.414442},{"c":2.485,"h":2.5,"l":2.43,"n":299,"o":2.4388,"t":"2026-08-05T15:15:00Z","v":109579,"vw":2.470099},{"c":2.485,"h":2.4891,"l":2.47,"n":416,"o":2.481,"t":"2026-08-05T15:30:00Z","v":42834,"vw":2.476315},{"c":2.465,"h":2.485,"l":2.465,"n":378,"o":2.485,"t":"2026-08-05T15:45:00Z","v":39332,"vw":2.473125},{"c":2.47,"h":2.47,"l":2.451,"n":65,"o":2.469,"t":"2026-08-05T16:00:00Z","v":15917,"vw":2.46318},{"c":2.4811,"h":2.489,"l":2.475,"n":103,"o":2.4801,"t":"2026-08-05T16:15:00Z","v":15316,"vw":2.481666},{"c":2.48,"h":2.4809,"l":2.47,"n":64,"o":2.4809,"t":"2026-08-05T16:30:00Z","v":24405,"vw":2.474379},{"c":2.49,"h":2.49,"l":2.48,"n":117,"o":2.485,"t":"2026-08-05T16:45:00Z","v":17773,"vw":2.485442},{"c":2.4901,"h":2.4999,"l":2.4901,"n":97,"o":2.491,"t":"2026-08-05T17:00:00Z","v":4402,"vw":2.494887},{"c":2.49,"h":2.4962,"l":2.49,"n":155,"o":2.491,"t":"2026-08-05T17:15:00Z","v":14204,"vw":2.492361},{"c":2.4901,"h":2.5,"l":2.49,"n":152,"o":2.495,"t":"2026-08-05T17:30:00Z","v":17486,"vw":2.495136},{"c":2.49,"h":2.5,"l":2.49,"n":29,"o":2.4901,"t":"2026-08-05T17:45:00Z","v":8981,"vw":2.491957},{"c":2.4739,"h":2.4869,"l":2.47,"n":50,"o":2.4869,"t":"2026-08-05T18:00:00Z","v":20705,"vw":2.480595},{"c":2.47,"h":2.4764,"l":2.47,"n":39,"o":2.4764,"t":"2026-08-05T18:15:00Z","v":2545,"vw":2.472978},{"c":2.455,"h":2.47,"l":2.45,"n":26,"o":2.47,"t":"2026-08-05T18:30:00Z","v":6080,"vw":2.456919},{"c":2.46,"h":2.46,"l":2.451,"n":7,"o":2.451,"t":"2026-08-05T18:45:00Z","v":1227,"vw":2.45775},{"c":2.45,"h":2.455,"l":2.44,"n":68,"o":2.451,"t":"2026-08-05T19:00:00Z","v":10916,"vw":2.450252},{"c":2.445,"h":2.46,"l":2.435,"n":65,"o":2.455,"t":"2026-08-05T19:15:00Z","v":10695,"vw":2.442457},{"c":2.445,"h":2.45,"l":2.445,"n":15,"o":2.445,"t":"2026-08-05T19:30:00Z","v":2029,"vw":2.447573},{"c":2.43,"h":2.45,"l":2.43,"n":280,"o":2.44,"t":"2026-08-05T19:45:00Z","v":35806,"vw":2.443705},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-08-05T20:00:00Z","v":2429,"vw":2.44},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-08-05T21:45:00Z","v":200,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":4,"o":2.42,"t":"2026-08-05T23:30:00Z","v":1992,"vw":2.42},{"c":2.4,"h":2.43,"l":2.4,"n":26,"o":2.43,"t":"2026-08-06T11:00:00Z","v":10212,"vw":2.403395},{"c":2.4376,"h":2.44,"l":2.4376,"n":3,"o":2.44,"t":"2026-08-06T12:45:00Z","v":399,"vw":2.4388},{"c":2.42,"h":2.4401,"l":2.42,"n":26,"o":2.44,"t":"2026-08-06T13:30:00Z","v":18409,"vw":2.437874},{"c":2.41,"h":2.4203,"l":2.41,"n":26,"o":2.4203,"t":"2026-08-06T13:45:00Z","v":10631,"vw":2.418516},{"c":2.415,"h":2.415,"l":2.4,"n":47,"o":2.405,"t":"2026-08-06T14:00:00Z","v":22215,"vw":2.40879},{"c":2.4,"h":2.415,"l":2.4,"n":28,"o":2.415,"t":"2026-08-06T14:15:00Z","v":7799,"vw":2.406607},{"c":2.3998,"h":2.405,"l":2.395,"n":17,"o":2.405,"t":"2026-08-06T14:30:00Z","v":5906,"vw":2.399742},{"c":2.395,"h":2.395,"l":2.39,"n":17,"o":2.39,"t":"2026-08-06T14:45:00Z","v":4011,"vw":2.394254},{"c":2.395,"h":2.395,"l":2.39,"n":26,"o":2.391,"t":"2026-08-06T15:00:00Z","v":16894,"vw":2.394666},{"c":2.385,"h":2.395,"l":2.385,"n":32,"o":2.395,"t":"2026-08-06T15:15:00Z","v":8762,"vw":2.392029},{"c":2.3832,"h":2.385,"l":2.38,"n":17,"o":2.385,"t":"2026-08-06T15:30:00Z","v":14318,"vw":2.38201},{"c":2.385,"h":2.385,"l":2.38,"n":17,"o":2.38,"t":"2026-08-06T15:45:00Z","v":2769,"vw":2.380371},{"c":2.38,"h":2.385,"l":2.38,"n":16,"o":2.38,"t":"2026-08-06T16:00:00Z","v":1701,"vw":2.381219},{"c":2.385,"h":2.385,"l":2.38,"n":8,"o":2.385,"t":"2026-08-06T16:15:00Z","v":1965,"vw":2.384732},{"c":2.38,"h":2.385,"l":2.38,"n":27,"o":2.38,"t":"2026-08-06T16:30:00Z","v":773,"vw":2.382114},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-08-06T16:45:00Z","v":359,"vw":2.38},{"c":2.38,"h":2.385,"l":2.38,"n":17,"o":2.38,"t":"2026-08-06T17:00:00Z","v":7133,"vw":2.383723},{"c":2.38,"h":2.38,"l":2.38,"n":3,"o":2.38,"t":"2026-08-06T17:15:00Z","v":300,"vw":2.38},{"c":2.395,"h":2.4,"l":2.38,"n":129,"o":2.3826,"t":"2026-08-06T17:30:00Z","v":36881,"vw":2.388381},{"c":2.3945,"h":2.4,"l":2.39,"n":9,"o":2.4,"t":"2026-08-06T17:45:00Z","v":2720,"vw":2.395722},{"c":2.395,"h":2.395,"l":2.39,"n":16,"o":2.39,"t":"2026-08-06T18:00:00Z","v":918,"vw":2.39115},{"c":2.385,"h":2.395,"l":2.385,"n":13,"o":2.39,"t":"2026-08-06T18:15:00Z","v":4712,"vw":2.390964},{"c":2.385,"h":2.389,"l":2.38,"n":95,"o":2.385,"t":"2026-08-06T18:30:00Z","v":33552,"vw":2.383668},{"c":2.389,"h":2.389,"l":2.385,"n":7,"o":2.385,"t":"2026-08-06T18:45:00Z","v":742,"vw":2.387227},{"c":2.38,"h":2.39,"l":2.38,"n":18,"o":2.385,"t":"2026-08-06T19:00:00Z","v":4299,"vw":2.383898},{"c":2.385,"h":2.389,"l":2.38,"n":24,"o":2.389,"t":"2026-08-06T19:15:00Z","v":5910,"vw":2.384053},{"c":2.38,"h":2.385,"l":2.38,"n":20,"o":2.385,"t":"2026-08-06T19:30:00Z","v":2647,"vw":2.383844},{"c":2.38,"h":2.39,"l":2.38,"n":101,"o":2.38,"t":"2026-08-06T19:45:00Z","v":13310,"vw":2.383355},{"c":2.39,"h":2.39,"l":2.39,"n":4,"o":2.39,"t":"2026-08-06T20:00:00Z","v":7135,"vw":2.39},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-08-06T20:15:00Z","v":471,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-08-06T20:45:00Z","v":202,"vw":2.4},{"c":2.39,"h":2.4,"l":2.39,"n":5,"o":2.4,"t":"2026-08-06T22:45:00Z","v":6000,"vw":2.391965},{"c":2.3848,"h":2.39,"l":2.38,"n":21,"o":2.38,"t":"2026-08-07T13:30:00Z","v":7798,"vw":2.381065},{"c":2.395,"h":2.3999,"l":2.385,"n":154,"o":2.385,"t":"2026-08-07T13:45:00Z","v":29310,"vw":2.391823},{"c":2.3999,"h":2.405,"l":2.39,"n":40,"o":2.3943,"t":"2026-08-07T14:00:00Z","v":6153,"vw":2.398482},{"c":2.425,"h":2.4291,"l":2.3999,"n":175,"o":2.4,"t":"2026-08-07T14:15:00Z","v":10878,"vw":2.421981},{"c":2.425,"h":2.425,"l":2.42,"n":70,"o":2.425,"t":"2026-08-07T14:30:00Z","v":7125,"vw":2.424281},{"c":2.425,"h":2.429,"l":2.425,"n":30,"o":2.429,"t":"2026-08-07T14:45:00Z","v":6147,"vw":2.425547},{"c":2.43,"h":2.43,"l":2.42,"n":20,"o":2.425,"t":"2026-08-07T15:00:00Z","v":2221,"vw":2.426149},{"c":2.4223,"h":2.425,"l":2.4223,"n":3,"o":2.425,"t":"2026-08-07T15:15:00Z","v":2117,"vw":2.424868},{"c":2.425,"h":2.439,"l":2.42,"n":58,"o":2.4299,"t":"2026-08-07T15:30:00Z","v":30124,"vw":2.426338},{"c":2.425,"h":2.425,"l":2.42,"n":14,"o":2.425,"t":"2026-08-07T15:45:00Z","v":1003,"vw":2.421986},{"c":2.43,"h":2.43,"l":2.425,"n":3,"o":2.425,"t":"2026-08-07T16:00:00Z","v":220,"vw":2.4275},{"c":2.4263,"h":2.43,"l":2.4202,"n":8,"o":2.425,"t":"2026-08-07T16:15:00Z","v":3120,"vw":2.425582},{"c":2.415,"h":2.4246,"l":2.4101,"n":31,"o":2.4246,"t":"2026-08-07T16:30:00Z","v":30464,"vw":2.417445},{"c":2.415,"h":2.415,"l":2.415,"n":2,"o":2.415,"t":"2026-08-07T17:00:00Z","v":200,"vw":2.415},{"c":2.415,"h":2.415,"l":2.415,"n":4,"o":2.415,"t":"2026-08-07T17:15:00Z","v":1733,"vw":2.415},{"c":2.415,"h":2.4289,"l":2.41,"n":61,"o":2.415,"t":"2026-08-07T17:45:00Z","v":25318,"vw":2.41937},{"c":2.415,"h":2.415,"l":2.415,"n":14,"o":2.415,"t":"2026-08-07T18:00:00Z","v":114,"vw":2.415},{"c":2.4112,"h":2.4112,"l":2.41,"n":3,"o":2.41,"t":"2026-08-07T18:45:00Z","v":220,"vw":2.4106},{"c":2.4111,"h":2.4131,"l":2.4111,"n":2,"o":2.4131,"t":"2026-08-07T19:00:00Z","v":2681,"vw":2.412965},{"c":2.4199,"h":2.4199,"l":2.41,"n":16,"o":2.415,"t":"2026-08-07T19:15:00Z","v":2230,"vw":2.413334},{"c":2.41,"h":2.4199,"l":2.405,"n":88,"o":2.415,"t":"2026-08-07T19:30:00Z","v":15749,"vw":2.411711},{"c":2.4,"h":2.415,"l":2.4,"n":384,"o":2.41,"t":"2026-08-07T19:45:00Z","v":12600,"vw":2.406354},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-08-07T20:00:00Z","v":2041,"vw":2.41},{"c":2.4146,"h":2.4146,"l":2.41,"n":2,"o":2.41,"t":"2026-08-07T22:30:00Z","v":1000,"vw":2.4123},{"c":2.41,"h":2.4146,"l":2.41,"n":4,"o":2.4146,"t":"2026-08-07T22:45:00Z","v":2043,"vw":2.411175},{"c":2.85,"h":2.91,"l":2.44,"n":6004,"o":2.48,"t":"2026-08-10T10:30:00Z","v":730677,"vw":2.786923},{"c":2.76,"h":2.96,"l":2.71,"n":5799,"o":2.85,"t":"2026-08-10T10:45:00Z","v":669942,"vw":2.820093},{"c":2.7489,"h":2.79,"l":2.66,"n":1515,"o":2.75,"t":"2026-08-10T11:00:00Z","v":218570,"vw":2.738444},{"c":2.7199,"h":2.75,"l":2.71,"n":296,"o":2.74,"t":"2026-08-10T11:15:00Z","v":32641,"vw":2.718277},{"c":2.6889,"h":2.72,"l":2.68,"n":174,"o":2.72,"t":"2026-08-10T11:30:00Z","v":26600,"vw":2.705472},{"c":2.75,"h":2.75,"l":2.66,"n":297,"o":2.685,"t":"2026-08-10T11:45:00Z","v":43791,"vw":2.699161},{"c":2.8,"h":2.8,"l":2.72,"n":266,"o":2.7411,"t":"2026-08-10T12:00:00Z","v":67017,"vw":2.777021},{"c":2.8,"h":2.8,"l":2.78,"n":87,"o":2.7998,"t":"2026-08-10T12:15:00Z","v":13072,"vw":2.792866},{"c":2.8,"h":2.8,"l":2.78,"n":131,"o":2.79,"t":"2026-08-10T12:30:00Z","v":12116,"vw":2.787197},{"c":2.81,"h":2.81,"l":2.78,"n":173,"o":2.79,"t":"2026-08-10T12:45:00Z","v":59425,"vw":2.797972},{"c":2.7908,"h":2.84,"l":2.78,"n":321,"o":2.8,"t":"2026-08-10T13:00:00Z","v":60169,"vw":2.805718},{"c":2.76,"h":2.85,"l":2.76,"n":619,"o":2.8,"t":"2026-08-10T13:15:00Z","v":87870,"vw":2.793089},{"c":2.6507,"h":2.79,"l":2.5,"n":2646,"o":2.78,"t":"2026-08-10T13:30:00Z","v":702384,"vw":2.598463},{"c":2.685,"h":2.69,"l":2.63,"n":703,"o":2.6503,"t":"2026-08-10T13:45:00Z","v":175266,"vw":2.661026},{"c":2.75,"h":2.77,"l":2.68,"n":2013,"o":2.685,"t":"2026-08-10T14:00:00Z","v":449777,"vw":2.725558},{"c":2.79,"h":2.8,"l":2.74,"n":1269,"o":2.7599,"t":"2026-08-10T14:15:00Z","v":258886,"vw":2.772801},{"c":2.765,"h":2.8,"l":2.745,"n":869,"o":2.8,"t":"2026-08-10T14:30:00Z","v":128743,"vw":2.768853},{"c":2.765,"h":2.79,"l":2.76,"n":375,"o":2.761,"t":"2026-08-10T14:45:00Z","v":83862,"vw":2.77194},{"c":2.7701,"h":2.785,"l":2.7601,"n":162,"o":2.77,"t":"2026-08-10T15:00:00Z","v":29025,"vw":2.772055},{"c":2.7601,"h":2.79,"l":2.76,"n":384,"o":2.77,"t":"2026-08-10T15:15:00Z","v":68608,"vw":2.771826},{"c":2.7503,"h":2.78,"l":2.7401,"n":696,"o":2.765,"t":"2026-08-10T15:30:00Z","v":161794,"vw":2.762939},{"c":2.7588,"h":2.78,"l":2.72,"n":490,"o":2.755,"t":"2026-08-10T15:45:00Z","v":116307,"vw":2.749128},{"c":2.75,"h":2.765,"l":2.74,"n":451,"o":2.7511,"t":"2026-08-10T16:00:00Z","v":113217,"vw":2.75159},{"c":2.76,"h":2.77,"l":2.73,"n":178,"o":2.75,"t":"2026-08-10T16:15:00Z","v":41418,"vw":2.752758},{"c":2.781,"h":2.79,"l":2.76,"n":177,"o":2.76,"t":"2026-08-10T16:30:00Z","v":50246,"vw":2.778063},{"c":2.76,"h":2.79,"l":2.76,"n":165,"o":2.785,"t":"2026-08-10T16:45:00Z","v":41099,"vw":2.770614},{"c":2.75,"h":2.7689,"l":2.75,"n":193,"o":2.7689,"t":"2026-08-10T17:00:00Z","v":41517,"vw":2.753542},{"c":2.73,"h":2.755,"l":2.73,"n":217,"o":2.755,"t":"2026-08-10T17:15:00Z","v":51570,"vw":2.745292},{"c":2.72,"h":2.7301,"l":2.72,"n":114,"o":2.7301,"t":"2026-08-10T17:30:00Z","v":26596,"vw":2.722648},{"c":2.725,"h":2.74,"l":2.72,"n":127,"o":2.72,"t":"2026-08-10T17:45:00Z","v":55516,"vw":2.729651},{"c":2.7301,"h":2.74,"l":2.72,"n":114,"o":2.72,"t":"2026-08-10T18:00:00Z","v":27313,"vw":2.731161},{"c":2.72,"h":2.735,"l":2.71,"n":275,"o":2.73,"t":"2026-08-10T18:15:00Z","v":52770,"vw":2.718226},{"c":2.714,"h":2.73,"l":2.714,"n":119,"o":2.725,"t":"2026-08-10T18:30:00Z","v":30810,"vw":2.720929},{"c":2.739,"h":2.739,"l":2.705,"n":313,"o":2.715,"t":"2026-08-10T18:45:00Z","v":78859,"vw":2.718853},{"c":2.74,"h":2.7489,"l":2.73,"n":131,"o":2.7391,"t":"2026-08-10T19:00:00Z","v":34901,"vw":2.739917},{"c":2.735,"h":2.74,"l":2.73,"n":155,"o":2.73,"t":"2026-08-10T19:15:00Z","v":28927,"vw":2.73337},{"c":2.745,"h":2.76,"l":2.73,"n":236,"o":2.735,"t":"2026-08-10T19:30:00Z","v":50224,"vw":2.746493},{"c":2.76,"h":2.76,"l":2.735,"n":569,"o":2.75,"t":"2026-08-10T19:45:00Z","v":114191,"vw":2.747219},{"c":2.79,"h":2.79,"l":2.75,"n":22,"o":2.76,"t":"2026-08-10T20:00:00Z","v":48864,"vw":2.787677},{"c":2.734,"h":2.734,"l":2.72,"n":10,"o":2.721,"t":"2026-08-10T20:15:00Z","v":3600,"vw":2.727824},{"c":2.74,"h":2.741,"l":2.74,"n":9,"o":2.74,"t":"2026-08-10T20:30:00Z","v":692,"vw":2.74022},{"c":2.78,"h":2.78,"l":2.74,"n":8,"o":2.77,"t":"2026-08-10T20:45:00Z","v":1108,"vw":2.752314},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-10T21:00:00Z","v":1636,"vw":2.79},{"c":2.74,"h":2.75,"l":2.74,"n":4,"o":2.75,"t":"2026-08-10T21:15:00Z","v":5322,"vw":2.74972},{"c":2.7101,"h":2.7101,"l":2.71,"n":5,"o":2.71,"t":"2026-08-10T21:45:00Z","v":1001,"vw":2.71005},{"c":2.7116,"h":2.7454,"l":2.7116,"n":2,"o":2.7454,"t":"2026-08-10T22:15:00Z","v":250,"vw":2.72512},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-08-10T22:30:00Z","v":391,"vw":2.71},{"c":2.71,"h":2.71,"l":2.71,"n":4,"o":2.71,"t":"2026-08-10T22:45:00Z","v":560,"vw":2.71},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-08-10T23:00:00Z","v":115,"vw":2.74},{"c":2.708,"h":2.708,"l":2.7,"n":3,"o":2.7,"t":"2026-08-10T23:15:00Z","v":4776,"vw":2.702007},{"c":2.7108,"h":2.7108,"l":2.7108,"n":1,"o":2.7108,"t":"2026-08-10T23:30:00Z","v":140,"vw":2.7108},{"c":2.7208,"h":2.7208,"l":2.7208,"n":1,"o":2.7208,"t":"2026-08-10T23:45:00Z","v":1408,"vw":2.7208},{"c":2.7005,"h":2.71,"l":2.63,"n":10,"o":2.71,"t":"2026-08-11T08:00:00Z","v":935,"vw":2.691112},{"c":2.7047,"h":2.7047,"l":2.7047,"n":1,"o":2.7047,"t":"2026-08-11T08:45:00Z","v":245,"vw":2.7047},{"c":2.7048,"h":2.7048,"l":2.7048,"n":1,"o":2.7048,"t":"2026-08-11T09:00:00Z","v":100,"vw":2.7048},{"c":2.7324,"h":2.7324,"l":2.7324,"n":1,"o":2.7324,"t":"2026-08-11T10:30:00Z","v":110,"vw":2.7324},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-08-11T11:15:00Z","v":703,"vw":2.73},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-08-11T11:30:00Z","v":470,"vw":2.73},{"c":2.73,"h":2.73,"l":2.72,"n":5,"o":2.72,"t":"2026-08-11T12:00:00Z","v":793,"vw":2.724317},{"c":2.7049,"h":2.7049,"l":2.7049,"n":1,"o":2.7049,"t":"2026-08-11T12:15:00Z","v":229,"vw":2.7049},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-08-11T12:45:00Z","v":250,"vw":2.72},{"c":2.74,"h":2.74,"l":2.71,"n":24,"o":2.72,"t":"2026-08-11T13:15:00Z","v":6656,"vw":2.729664},{"c":2.785,"h":2.79,"l":2.71,"n":281,"o":2.71,"t":"2026-08-11T13:30:00Z","v":129005,"vw":2.756777},{"c":2.82,"h":2.83,"l":2.781,"n":276,"o":2.781,"t":"2026-08-11T13:45:00Z","v":115327,"vw":2.806042},{"c":2.8309,"h":2.85,"l":2.8,"n":296,"o":2.815,"t":"2026-08-11T14:00:00Z","v":32571,"vw":2.829915},{"c":2.845,"h":2.85,"l":2.8388,"n":163,"o":2.84,"t":"2026-08-11T14:15:00Z","v":27526,"vw":2.848903},{"c":2.8512,"h":2.86,"l":2.84,"n":200,"o":2.85,"t":"2026-08-11T14:30:00Z","v":63780,"vw":2.853779},{"c":2.845,"h":2.86,"l":2.84,"n":399,"o":2.855,"t":"2026-08-11T14:45:00Z","v":88616,"vw":2.846659},{"c":2.87,"h":2.87,"l":2.835,"n":204,"o":2.845,"t":"2026-08-11T15:00:00Z","v":41841,"vw":2.853722},{"c":2.87,"h":2.8764,"l":2.86,"n":183,"o":2.87,"t":"2026-08-11T15:15:00Z","v":31751,"vw":2.867676},{"c":2.88,"h":2.895,"l":2.87,"n":251,"o":2.87,"t":"2026-08-11T15:30:00Z","v":40585,"vw":2.884863},{"c":2.89,"h":2.895,"l":2.88,"n":161,"o":2.89,"t":"2026-08-11T15:45:00Z","v":40472,"vw":2.886094},{"c":2.9,"h":2.9,"l":2.8811,"n":100,"o":2.89,"t":"2026-08-11T16:00:00Z","v":19385,"vw":2.896192},{"c":2.91,"h":2.91,"l":2.891,"n":166,"o":2.9,"t":"2026-08-11T16:15:00Z","v":49579,"vw":2.900885},{"c":2.905,"h":2.91,"l":2.9,"n":127,"o":2.91,"t":"2026-08-11T16:30:00Z","v":21444,"vw":2.905537},{"c":2.92,"h":2.92,"l":2.905,"n":100,"o":2.91,"t":"2026-08-11T16:45:00Z","v":14276,"vw":2.912436},{"c":2.91,"h":2.92,"l":2.905,"n":146,"o":2.915,"t":"2026-08-11T17:00:00Z","v":25052,"vw":2.909317},{"c":2.92,"h":2.92,"l":2.9,"n":206,"o":2.91,"t":"2026-08-11T17:15:00Z","v":26695,"vw":2.908392},{"c":2.9,"h":2.93,"l":2.9,"n":191,"o":2.92,"t":"2026-08-11T17:30:00Z","v":43881,"vw":2.91542},{"c":2.895,"h":2.91,"l":2.895,"n":275,"o":2.91,"t":"2026-08-11T17:45:00Z","v":62629,"vw":2.903235},{"c":2.85,"h":2.895,"l":2.85,"n":369,"o":2.895,"t":"2026-08-11T18:00:00Z","v":85772,"vw":2.861749},{"c":2.89,"h":2.89,"l":2.84,"n":192,"o":2.85,"t":"2026-08-11T18:15:00Z","v":42142,"vw":2.854585},{"c":2.895,"h":2.9,"l":2.89,"n":136,"o":2.89,"t":"2026-08-11T18:30:00Z","v":10338,"vw":2.895552},{"c":2.9,"h":2.9,"l":2.89,"n":95,"o":2.9,"t":"2026-08-11T18:45:00Z","v":7307,"vw":2.899489},{"c":2.89,"h":2.9,"l":2.89,"n":73,"o":2.9,"t":"2026-08-11T19:00:00Z","v":8220,"vw":2.895993},{"c":2.9,"h":2.9,"l":2.89,"n":89,"o":2.9,"t":"2026-08-11T19:15:00Z","v":10833,"vw":2.897477},{"c":2.89,"h":2.9,"l":2.885,"n":165,"o":2.9,"t":"2026-08-11T19:30:00Z","v":19115,"vw":2.894435},{"c":2.9,"h":2.9,"l":2.885,"n":273,"o":2.885,"t":"2026-08-11T19:45:00Z","v":39183,"vw":2.894579},{"c":2.91,"h":2.91,"l":2.9,"n":15,"o":2.9,"t":"2026-08-11T20:00:00Z","v":31290,"vw":2.909833},{"c":2.9031,"h":2.9031,"l":2.9031,"n":1,"o":2.9031,"t":"2026-08-11T20:15:00Z","v":1000,"vw":2.9031},{"c":2.9,"h":2.9,"l":2.9,"n":4,"o":2.9,"t":"2026-08-11T20:45:00Z","v":340,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-08-11T21:00:00Z","v":2142,"vw":2.91},{"c":2.9,"h":2.9,"l":2.9,"n":2,"o":2.9,"t":"2026-08-11T21:45:00Z","v":300,"vw":2.9},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-08-11T22:00:00Z","v":362,"vw":2.91},{"c":2.91,"h":2.912,"l":2.91,"n":3,"o":2.91,"t":"2026-08-11T23:45:00Z","v":1206,"vw":2.910829},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-08-12T08:00:00Z","v":510,"vw":2.88},{"c":2.8887,"h":2.8887,"l":2.8887,"n":1,"o":2.8887,"t":"2026-08-12T10:30:00Z","v":200,"vw":2.8887},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-08-12T10:45:00Z","v":297,"vw":2.89},{"c":2.8804,"h":2.8804,"l":2.8804,"n":1,"o":2.8804,"t":"2026-08-12T11:00:00Z","v":250,"vw":2.8804},{"c":2.88,"h":2.88,"l":2.88,"n":2,"o":2.88,"t":"2026-08-12T11:15:00Z","v":604,"vw":2.88},{"c":2.9,"h":2.9,"l":2.9,"n":3,"o":2.9,"t":"2026-08-12T11:30:00Z","v":604,"vw":2.9},{"c":2.8999,"h":2.9,"l":2.8999,"n":2,"o":2.9,"t":"2026-08-12T12:00:00Z","v":500,"vw":2.89995},{"c":2.9,"h":2.9,"l":2.89,"n":4,"o":2.89,"t":"2026-08-12T12:15:00Z","v":2934,"vw":2.898621},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-08-12T12:45:00Z","v":103,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-12T13:00:00Z","v":410,"vw":2.89},{"c":2.89,"h":2.91,"l":2.89,"n":91,"o":2.9,"t":"2026-08-12T13:30:00Z","v":36427,"vw":2.897808},{"c":2.91,"h":2.91,"l":2.89,"n":51,"o":2.895,"t":"2026-08-12T13:45:00Z","v":4290,"vw":2.899731},{"c":2.885,"h":2.905,"l":2.885,"n":52,"o":2.905,"t":"2026-08-12T14:00:00Z","v":30879,"vw":2.901387},{"c":2.885,"h":2.905,"l":2.8801,"n":60,"o":2.9,"t":"2026-08-12T14:15:00Z","v":14096,"vw":2.894901},{"c":2.875,"h":2.885,"l":2.87,"n":47,"o":2.885,"t":"2026-08-12T14:30:00Z","v":14211,"vw":2.87699},{"c":2.88,"h":2.89,"l":2.875,"n":60,"o":2.88,"t":"2026-08-12T14:45:00Z","v":7509,"vw":2.880732},{"c":2.9,"h":2.9,"l":2.875,"n":89,"o":2.88,"t":"2026-08-12T15:00:00Z","v":68242,"vw":2.881603},{"c":2.915,"h":2.92,"l":2.9,"n":236,"o":2.9,"t":"2026-08-12T15:15:00Z","v":79449,"vw":2.90987},{"c":2.94,"h":2.94,"l":2.915,"n":65,"o":2.92,"t":"2026-08-12T15:30:00Z","v":19106,"vw":2.924512},{"c":2.94,"h":2.94,"l":2.93,"n":66,"o":2.94,"t":"2026-08-12T15:45:00Z","v":8077,"vw":2.93737},{"c":2.9453,"h":2.95,"l":2.92,"n":125,"o":2.939,"t":"2026-08-12T16:00:00Z","v":20618,"vw":2.930394},{"c":2.95,"h":2.95,"l":2.94,"n":62,"o":2.9448,"t":"2026-08-12T16:15:00Z","v":7876,"vw":2.946251},{"c":2.95,"h":2.95,"l":2.93,"n":90,"o":2.95,"t":"2026-08-12T16:30:00Z","v":63672,"vw":2.932558},{"c":2.945,"h":2.95,"l":2.93,"n":180,"o":2.95,"t":"2026-08-12T16:45:00Z","v":39424,"vw":2.938551},{"c":2.93,"h":2.95,"l":2.91,"n":127,"o":2.9489,"t":"2026-08-12T17:00:00Z","v":31130,"vw":2.925927},{"c":2.94,"h":2.94,"l":2.92,"n":60,"o":2.93,"t":"2026-08-12T17:15:00Z","v":7689,"vw":2.935138},{"c":2.94,"h":2.94,"l":2.93,"n":44,"o":2.935,"t":"2026-08-12T17:30:00Z","v":7145,"vw":2.934571},{"c":2.94,"h":2.94,"l":2.93,"n":48,"o":2.939,"t":"2026-08-12T17:45:00Z","v":5123,"vw":2.937041},{"c":2.93,"h":2.94,"l":2.93,"n":56,"o":2.94,"t":"2026-08-12T18:00:00Z","v":8871,"vw":2.931824},{"c":2.94,"h":2.945,"l":2.93,"n":69,"o":2.935,"t":"2026-08-12T18:15:00Z","v":11531,"vw":2.939575},{"c":2.94,"h":2.94,"l":2.93,"n":38,"o":2.94,"t":"2026-08-12T18:30:00Z","v":4514,"vw":2.938036},{"c":2.925,"h":2.935,"l":2.925,"n":115,"o":2.935,"t":"2026-08-12T18:45:00Z","v":18445,"vw":2.930155},{"c":2.915,"h":2.93,"l":2.91,"n":69,"o":2.925,"t":"2026-08-12T19:00:00Z","v":8469,"vw":2.921872},{"c":2.92,"h":2.92,"l":2.91,"n":36,"o":2.915,"t":"2026-08-12T19:15:00Z","v":3962,"vw":2.917785},{"c":2.91,"h":2.92,"l":2.9,"n":82,"o":2.92,"t":"2026-08-12T19:30:00Z","v":11890,"vw":2.909798},{"c":2.89,"h":2.91,"l":2.89,"n":335,"o":2.905,"t":"2026-08-12T19:45:00Z","v":64085,"vw":2.898554},{"c":2.94,"h":2.94,"l":2.89,"n":8,"o":2.89,"t":"2026-08-12T20:00:00Z","v":14343,"vw":2.890956},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-12T20:45:00Z","v":100,"vw":2.89},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-08-13T08:15:00Z","v":368,"vw":2.795},{"c":2.89,"h":2.89,"l":2.89,"n":7,"o":2.89,"t":"2026-08-13T08:45:00Z","v":560,"vw":2.89},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-13T09:00:00Z","v":550,"vw":2.79},{"c":2.82,"h":2.86,"l":2.78,"n":18,"o":2.78,"t":"2026-08-13T10:00:00Z","v":12715,"vw":2.814476},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-08-13T11:15:00Z","v":398,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-08-13T13:00:00Z","v":5000,"vw":2.87},{"c":2.915,"h":2.92,"l":2.86,"n":88,"o":2.86,"t":"2026-08-13T13:30:00Z","v":35915,"vw":2.889491},{"c":2.921,"h":2.93,"l":2.91,"n":100,"o":2.915,"t":"2026-08-13T13:45:00Z","v":18684,"vw":2.920384},{"c":2.93,"h":2.93,"l":2.92,"n":104,"o":2.925,"t":"2026-08-13T14:00:00Z","v":16771,"vw":2.925981},{"c":2.9212,"h":2.94,"l":2.9204,"n":103,"o":2.93,"t":"2026-08-13T14:15:00Z","v":29866,"vw":2.928257},{"c":2.915,"h":2.925,"l":2.91,"n":63,"o":2.925,"t":"2026-08-13T14:30:00Z","v":15131,"vw":2.918098},{"c":2.905,"h":2.915,"l":2.9,"n":54,"o":2.915,"t":"2026-08-13T14:45:00Z","v":14364,"vw":2.907189},{"c":2.905,"h":2.905,"l":2.9,"n":30,"o":2.905,"t":"2026-08-13T15:00:00Z","v":5158,"vw":2.901682},{"c":2.91,"h":2.91,"l":2.9,"n":52,"o":2.9,"t":"2026-08-13T15:15:00Z","v":8962,"vw":2.907024},{"c":2.92,"h":2.92,"l":2.9005,"n":62,"o":2.9005,"t":"2026-08-13T15:30:00Z","v":17092,"vw":2.906229},{"c":2.92,"h":2.93,"l":2.915,"n":82,"o":2.915,"t":"2026-08-13T15:45:00Z","v":20159,"vw":2.921892},{"c":2.925,"h":2.93,"l":2.915,"n":79,"o":2.92,"t":"2026-08-13T16:00:00Z","v":30382,"vw":2.924963},{"c":2.915,"h":2.925,"l":2.915,"n":30,"o":2.925,"t":"2026-08-13T16:15:00Z","v":5475,"vw":2.918686},{"c":2.92,"h":2.925,"l":2.911,"n":53,"o":2.915,"t":"2026-08-13T16:30:00Z","v":13821,"vw":2.917735},{"c":2.915,"h":2.92,"l":2.915,"n":8,"o":2.918,"t":"2026-08-13T16:45:00Z","v":1331,"vw":2.915601},{"c":2.915,"h":2.92,"l":2.91,"n":15,"o":2.91,"t":"2026-08-13T17:00:00Z","v":2611,"vw":2.912683},{"c":2.92,"h":2.925,"l":2.915,"n":48,"o":2.915,"t":"2026-08-13T17:15:00Z","v":6076,"vw":2.920705},{"c":2.925,"h":2.93,"l":2.92,"n":31,"o":2.92,"t":"2026-08-13T17:30:00Z","v":4087,"vw":2.925095},{"c":2.925,"h":2.925,"l":2.92,"n":41,"o":2.925,"t":"2026-08-13T17:45:00Z","v":5517,"vw":2.921951},{"c":2.925,"h":2.925,"l":2.915,"n":53,"o":2.92,"t":"2026-08-13T18:00:00Z","v":9110,"vw":2.91998},{"c":2.92,"h":2.925,"l":2.915,"n":22,"o":2.92,"t":"2026-08-13T18:15:00Z","v":3620,"vw":2.91858},{"c":2.925,"h":2.925,"l":2.9201,"n":8,"o":2.9201,"t":"2026-08-13T18:30:00Z","v":2171,"vw":2.924426},{"c":2.921,"h":2.925,"l":2.92,"n":76,"o":2.9211,"t":"2026-08-13T18:45:00Z","v":14406,"vw":2.921168},{"c":2.92,"h":2.925,"l":2.92,"n":28,"o":2.925,"t":"2026-08-13T19:00:00Z","v":10231,"vw":2.920805},{"c":2.915,"h":2.925,"l":2.915,"n":37,"o":2.9209,"t":"2026-08-13T19:15:00Z","v":5363,"vw":2.920681},{"c":2.915,"h":2.925,"l":2.915,"n":66,"o":2.915,"t":"2026-08-13T19:30:00Z","v":8801,"vw":2.920589},{"c":2.905,"h":2.919,"l":2.9,"n":486,"o":2.919,"t":"2026-08-13T19:45:00Z","v":83255,"vw":2.909019},{"c":2.91,"h":2.91,"l":2.91,"n":5,"o":2.91,"t":"2026-08-13T20:00:00Z","v":5736,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-13T21:30:00Z","v":106,"vw":2.91},{"c":2.916,"h":2.925,"l":2.91,"n":40,"o":2.91,"t":"2026-08-13T22:00:00Z","v":2290,"vw":2.913807},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-13T23:45:00Z","v":100,"vw":2.89},{"c":2.92,"h":2.93,"l":2.92,"n":74,"o":2.92,"t":"2026-08-14T13:30:00Z","v":9482,"vw":2.921238},{"c":2.92,"h":2.92,"l":2.9,"n":78,"o":2.91,"t":"2026-08-14T13:45:00Z","v":13735,"vw":2.905564},{"c":2.915,"h":2.9157,"l":2.9106,"n":16,"o":2.9106,"t":"2026-08-14T14:00:00Z","v":21442,"vw":2.910892},{"c":2.935,"h":2.94,"l":2.915,"n":111,"o":2.92,"t":"2026-08-14T14:15:00Z","v":20987,"vw":2.921113},{"c":2.925,"h":2.94,"l":2.92,"n":25,"o":2.93,"t":"2026-08-14T14:30:00Z","v":4610,"vw":2.929444},{"c":2.925,"h":2.9256,"l":2.91,"n":51,"o":2.92,"t":"2026-08-14T14:45:00Z","v":12666,"vw":2.91998},{"c":2.93,"h":2.93,"l":2.92,"n":21,"o":2.925,"t":"2026-08-14T15:00:00Z","v":3265,"vw":2.926915},{"c":2.935,"h":2.9398,"l":2.925,"n":48,"o":2.925,"t":"2026-08-14T15:15:00Z","v":20159,"vw":2.934171},{"c":2.93,"h":2.94,"l":2.93,"n":13,"o":2.94,"t":"2026-08-14T15:30:00Z","v":3021,"vw":2.935557},{"c":2.925,"h":2.9312,"l":2.925,"n":22,"o":2.9312,"t":"2026-08-14T15:45:00Z","v":3789,"vw":2.929679},{"c":2.92,"h":2.925,"l":2.92,"n":10,"o":2.925,"t":"2026-08-14T16:00:00Z","v":1241,"vw":2.920979},{"c":2.925,"h":2.93,"l":2.92,"n":17,"o":2.925,"t":"2026-08-14T16:15:00Z","v":3155,"vw":2.923569},{"c":2.925,"h":2.9291,"l":2.925,"n":5,"o":2.9291,"t":"2026-08-14T16:30:00Z","v":3572,"vw":2.928444},{"c":2.925,"h":2.925,"l":2.92,"n":12,"o":2.925,"t":"2026-08-14T16:45:00Z","v":3623,"vw":2.922055},{"c":2.925,"h":2.925,"l":2.925,"n":2,"o":2.925,"t":"2026-08-14T17:00:00Z","v":500,"vw":2.925},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-08-14T17:15:00Z","v":159,"vw":2.92},{"c":2.915,"h":2.92,"l":2.91,"n":36,"o":2.92,"t":"2026-08-14T17:45:00Z","v":11215,"vw":2.918654},{"c":2.91,"h":2.915,"l":2.91,"n":88,"o":2.915,"t":"2026-08-14T18:00:00Z","v":29217,"vw":2.910758},{"c":2.915,"h":2.92,"l":2.905,"n":70,"o":2.91,"t":"2026-08-14T18:15:00Z","v":15055,"vw":2.910637},{"c":2.92,"h":2.92,"l":2.915,"n":14,"o":2.915,"t":"2026-08-14T18:30:00Z","v":2490,"vw":2.915693},{"c":2.92,"h":2.92,"l":2.91,"n":13,"o":2.915,"t":"2026-08-14T18:45:00Z","v":1559,"vw":2.915},{"c":2.935,"h":2.94,"l":2.915,"n":97,"o":2.915,"t":"2026-08-14T19:00:00Z","v":22501,"vw":2.922951},{"c":2.93,"h":2.9301,"l":2.925,"n":84,"o":2.9301,"t":"2026-08-14T19:15:00Z","v":17266,"vw":2.929813},{"c":2.9318,"h":2.9318,"l":2.93,"n":4,"o":2.93,"t":"2026-08-14T19:30:00Z","v":724,"vw":2.931259},{"c":2.92,"h":2.935,"l":2.92,"n":527,"o":2.93,"t":"2026-08-14T19:45:00Z","v":97661,"vw":2.929872},{"c":2.9119,"h":2.92,"l":2.9119,"n":6,"o":2.92,"t":"2026-08-14T20:00:00Z","v":3760,"vw":2.919353},{"c":2.87,"h":2.9,"l":2.87,"n":8,"o":2.9,"t":"2026-08-17T13:00:00Z","v":5880,"vw":2.878044},{"c":2.93,"h":2.94,"l":2.91,"n":63,"o":2.91,"t":"2026-08-17T13:30:00Z","v":29903,"vw":2.922367},{"c":2.925,"h":2.94,"l":2.925,"n":15,"o":2.93,"t":"2026-08-17T13:45:00Z","v":4350,"vw":2.930387},{"c":2.925,"h":2.93,"l":2.925,"n":28,"o":2.93,"t":"2026-08-17T14:00:00Z","v":3788,"vw":2.925864},{"c":2.915,"h":2.93,"l":2.915,"n":45,"o":2.93,"t":"2026-08-17T14:15:00Z","v":10267,"vw":2.919566},{"c":2.91,"h":2.9191,"l":2.91,"n":15,"o":2.915,"t":"2026-08-17T14:30:00Z","v":5252,"vw":2.917462},{"c":2.9153,"h":2.92,"l":2.9,"n":100,"o":2.915,"t":"2026-08-17T14:45:00Z","v":53591,"vw":2.910301},{"c":2.905,"h":2.915,"l":2.9,"n":79,"o":2.915,"t":"2026-08-17T15:00:00Z","v":25606,"vw":2.907417},{"c":2.905,"h":2.91,"l":2.905,"n":6,"o":2.905,"t":"2026-08-17T15:15:00Z","v":1433,"vw":2.905385},{"c":2.905,"h":2.91,"l":2.9,"n":33,"o":2.9051,"t":"2026-08-17T15:30:00Z","v":10924,"vw":2.905351},{"c":2.915,"h":2.915,"l":2.9011,"n":58,"o":2.9011,"t":"2026-08-17T15:45:00Z","v":16602,"vw":2.911646},{"c":2.915,"h":2.92,"l":2.915,"n":11,"o":2.915,"t":"2026-08-17T16:00:00Z","v":1896,"vw":2.915267},{"c":2.915,"h":2.92,"l":2.915,"n":12,"o":2.915,"t":"2026-08-17T16:15:00Z","v":6499,"vw":2.915079},{"c":2.91,"h":2.92,"l":2.91,"n":28,"o":2.915,"t":"2026-08-17T16:30:00Z","v":4297,"vw":2.911813},{"c":2.915,"h":2.915,"l":2.915,"n":4,"o":2.915,"t":"2026-08-17T16:45:00Z","v":1839,"vw":2.915},{"c":2.9101,"h":2.92,"l":2.91,"n":14,"o":2.92,"t":"2026-08-17T17:00:00Z","v":924,"vw":2.91427},{"c":2.91,"h":2.92,"l":2.91,"n":20,"o":2.91,"t":"2026-08-17T17:15:00Z","v":6042,"vw":2.910631},{"c":2.92,"h":2.92,"l":2.91,"n":80,"o":2.915,"t":"2026-08-17T17:30:00Z","v":18946,"vw":2.911901},{"c":2.915,"h":2.915,"l":2.91,"n":67,"o":2.91,"t":"2026-08-17T17:45:00Z","v":14406,"vw":2.911115},{"c":2.91,"h":2.915,"l":2.91,"n":9,"o":2.915,"t":"2026-08-17T18:00:00Z","v":789,"vw":2.911124},{"c":2.91,"h":2.915,"l":2.91,"n":8,"o":2.915,"t":"2026-08-17T18:15:00Z","v":772,"vw":2.913624},{"c":2.91,"h":2.92,"l":2.91,"n":12,"o":2.92,"t":"2026-08-17T18:30:00Z","v":871,"vw":2.915},{"c":2.915,"h":2.92,"l":2.915,"n":21,"o":2.915,"t":"2026-08-17T18:45:00Z","v":1701,"vw":2.915302},{"c":2.915,"h":2.9157,"l":2.91,"n":12,"o":2.915,"t":"2026-08-17T19:00:00Z","v":7941,"vw":2.915531},{"c":2.92,"h":2.92,"l":2.915,"n":58,"o":2.92,"t":"2026-08-17T19:15:00Z","v":11279,"vw":2.91979},{"c":2.92,"h":2.92,"l":2.911,"n":15,"o":2.92,"t":"2026-08-17T19:30:00Z","v":3517,"vw":2.916582},{"c":2.919,"h":2.925,"l":2.91,"n":196,"o":2.915,"t":"2026-08-17T19:45:00Z","v":26803,"vw":2.919582},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-08-17T20:00:00Z","v":6272,"vw":2.92},{"c":2.9281,"h":2.9281,"l":2.9281,"n":1,"o":2.9281,"t":"2026-08-17T20:30:00Z","v":400,"vw":2.9281},{"c":2.78,"h":2.88,"l":2.78,"n":2,"o":2.88,"t":"2026-08-18T10:45:00Z","v":817,"vw":2.800808},{"c":2.8906,"h":2.8906,"l":2.8906,"n":1,"o":2.8906,"t":"2026-08-18T12:45:00Z","v":300,"vw":2.8906},{"c":2.8935,"h":2.8935,"l":2.8935,"n":1,"o":2.8935,"t":"2026-08-18T13:15:00Z","v":189,"vw":2.8935},{"c":2.925,"h":2.94,"l":2.92,"n":46,"o":2.92,"t":"2026-08-18T13:30:00Z","v":18058,"vw":2.9255},{"c":2.935,"h":2.94,"l":2.92,"n":63,"o":2.93,"t":"2026-08-18T13:45:00Z","v":12828,"vw":2.929954},{"c":2.94,"h":2.94,"l":2.935,"n":26,"o":2.935,"t":"2026-08-18T14:00:00Z","v":6050,"vw":2.937591},{"c":2.94,"h":2.95,"l":2.935,"n":84,"o":2.94,"t":"2026-08-18T14:15:00Z","v":25433,"vw":2.940628},{"c":2.9411,"h":2.9491,"l":2.9409,"n":5,"o":2.9491,"t":"2026-08-18T14:30:00Z","v":5680,"vw":2.944756},{"c":2.95,"h":2.95,"l":2.945,"n":54,"o":2.9484,"t":"2026-08-18T14:45:00Z","v":14934,"vw":2.949268},{"c":2.945,"h":2.95,"l":2.945,"n":19,"o":2.95,"t":"2026-08-18T15:00:00Z","v":3952,"vw":2.949603},{"c":2.945,"h":2.95,"l":2.94,"n":11,"o":2.945,"t":"2026-08-18T15:15:00Z","v":5141,"vw":2.942744},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-08-18T15:30:00Z","v":179,"vw":2.95},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-08-18T15:45:00Z","v":454,"vw":2.945},{"c":2.945,"h":2.95,"l":2.94,"n":73,"o":2.94,"t":"2026-08-18T16:00:00Z","v":16708,"vw":2.940812},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-08-18T16:15:00Z","v":311,"vw":2.945},{"c":2.949,"h":2.949,"l":2.945,"n":2,"o":2.945,"t":"2026-08-18T16:30:00Z","v":1500,"vw":2.947667},{"c":2.945,"h":2.95,"l":2.94,"n":43,"o":2.95,"t":"2026-08-18T16:45:00Z","v":8677,"vw":2.942364},{"c":2.935,"h":2.945,"l":2.935,"n":28,"o":2.9401,"t":"2026-08-18T17:00:00Z","v":13229,"vw":2.939389},{"c":2.935,"h":2.935,"l":2.93,"n":59,"o":2.93,"t":"2026-08-18T17:15:00Z","v":29384,"vw":2.930419},{"c":2.935,"h":2.935,"l":2.93,"n":5,"o":2.93,"t":"2026-08-18T17:30:00Z","v":718,"vw":2.93188},{"c":2.935,"h":2.94,"l":2.935,"n":7,"o":2.935,"t":"2026-08-18T18:00:00Z","v":830,"vw":2.937753},{"c":2.94,"h":2.94,"l":2.93,"n":17,"o":2.935,"t":"2026-08-18T18:15:00Z","v":2731,"vw":2.931725},{"c":2.935,"h":2.94,"l":2.93,"n":13,"o":2.94,"t":"2026-08-18T18:30:00Z","v":5954,"vw":2.932414},{"c":2.935,"h":2.935,"l":2.93,"n":25,"o":2.935,"t":"2026-08-18T18:45:00Z","v":3365,"vw":2.931408},{"c":2.92,"h":2.93,"l":2.92,"n":40,"o":2.93,"t":"2026-08-18T19:00:00Z","v":9636,"vw":2.929666},{"c":2.925,"h":2.925,"l":2.925,"n":1,"o":2.925,"t":"2026-08-18T19:15:00Z","v":200,"vw":2.925},{"c":2.925,"h":2.925,"l":2.925,"n":9,"o":2.925,"t":"2026-08-18T19:30:00Z","v":5008,"vw":2.925},{"c":2.915,"h":2.93,"l":2.91,"n":97,"o":2.93,"t":"2026-08-18T19:45:00Z","v":18300,"vw":2.919881},{"c":2.91,"h":2.91,"l":2.91,"n":4,"o":2.91,"t":"2026-08-18T20:00:00Z","v":3072,"vw":2.91},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-08-19T12:15:00Z","v":125,"vw":2.91},{"c":2.93,"h":2.95,"l":2.9038,"n":50,"o":2.91,"t":"2026-08-19T13:30:00Z","v":17108,"vw":2.930473},{"c":2.93,"h":2.94,"l":2.93,"n":2,"o":2.94,"t":"2026-08-19T13:45:00Z","v":410,"vw":2.936098},{"c":2.945,"h":2.95,"l":2.931,"n":402,"o":2.94,"t":"2026-08-19T14:00:00Z","v":57411,"vw":2.939931},{"c":2.95,"h":2.95,"l":2.945,"n":4,"o":2.945,"t":"2026-08-19T14:15:00Z","v":3972,"vw":2.945197},{"c":2.935,"h":2.945,"l":2.93,"n":48,"o":2.945,"t":"2026-08-19T14:30:00Z","v":17541,"vw":2.938856},{"c":2.935,"h":2.935,"l":2.931,"n":4,"o":2.931,"t":"2026-08-19T14:45:00Z","v":700,"vw":2.932714},{"c":2.941,"h":2.95,"l":2.935,"n":125,"o":2.94,"t":"2026-08-19T15:00:00Z","v":35088,"vw":2.940459},{"c":2.9651,"h":2.98,"l":2.945,"n":466,"o":2.948,"t":"2026-08-19T15:15:00Z","v":160036,"vw":2.964398},{"c":2.9609,"h":2.9692,"l":2.9609,"n":6,"o":2.965,"t":"2026-08-19T15:30:00Z","v":5331,"vw":2.967707},{"c":2.9532,"h":2.97,"l":2.95,"n":99,"o":2.97,"t":"2026-08-19T15:45:00Z","v":53475,"vw":2.958672},{"c":2.955,"h":2.955,"l":2.95,"n":13,"o":2.95,"t":"2026-08-19T16:00:00Z","v":9840,"vw":2.952439},{"c":2.96,"h":2.96,"l":2.95,"n":23,"o":2.955,"t":"2026-08-19T16:15:00Z","v":4899,"vw":2.955894},{"c":2.955,"h":2.9591,"l":2.95,"n":37,"o":2.955,"t":"2026-08-19T16:30:00Z","v":10004,"vw":2.951528},{"c":2.95,"h":2.955,"l":2.95,"n":11,"o":2.955,"t":"2026-08-19T16:45:00Z","v":937,"vw":2.951311},{"c":2.94,"h":2.96,"l":2.94,"n":79,"o":2.955,"t":"2026-08-19T17:00:00Z","v":13712,"vw":2.949277},{"c":2.94,"h":2.945,"l":2.94,"n":36,"o":2.945,"t":"2026-08-19T17:15:00Z","v":12028,"vw":2.942065},{"c":2.945,"h":2.945,"l":2.94,"n":55,"o":2.945,"t":"2026-08-19T17:30:00Z","v":19366,"vw":2.940667},{"c":2.945,"h":2.95,"l":2.935,"n":119,"o":2.9447,"t":"2026-08-19T17:45:00Z","v":48150,"vw":2.9406},{"c":2.94,"h":2.945,"l":2.94,"n":18,"o":2.945,"t":"2026-08-19T18:00:00Z","v":1671,"vw":2.942692},{"c":2.935,"h":2.94,"l":2.935,"n":9,"o":2.935,"t":"2026-08-19T18:15:00Z","v":3967,"vw":2.935528},{"c":2.93,"h":2.935,"l":2.93,"n":22,"o":2.935,"t":"2026-08-19T18:30:00Z","v":11939,"vw":2.930908},{"c":2.935,"h":2.935,"l":2.935,"n":4,"o":2.935,"t":"2026-08-19T18:45:00Z","v":795,"vw":2.935},{"c":2.935,"h":2.94,"l":2.93,"n":14,"o":2.935,"t":"2026-08-19T19:00:00Z","v":1330,"vw":2.93322},{"c":2.935,"h":2.935,"l":2.93,"n":10,"o":2.931,"t":"2026-08-19T19:15:00Z","v":12325,"vw":2.930281},{"c":2.925,"h":2.935,"l":2.91,"n":176,"o":2.935,"t":"2026-08-19T19:30:00Z","v":47755,"vw":2.923051},{"c":2.92,"h":2.93,"l":2.91,"n":238,"o":2.92,"t":"2026-08-19T19:45:00Z","v":34119,"vw":2.92137},{"c":2.92,"h":2.92,"l":2.92,"n":8,"o":2.92,"t":"2026-08-19T20:00:00Z","v":4636,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-08-19T21:15:00Z","v":100,"vw":2.91},{"c":2.94,"h":2.95,"l":2.92,"n":116,"o":2.92,"t":"2026-08-20T13:30:00Z","v":31097,"vw":2.932104},{"c":2.94,"h":2.96,"l":2.9321,"n":189,"o":2.94,"t":"2026-08-20T13:45:00Z","v":30332,"vw":2.944153},{"c":2.925,"h":2.94,"l":2.92,"n":67,"o":2.94,"t":"2026-08-20T14:00:00Z","v":20778,"vw":2.930398},{"c":2.92,"h":2.93,"l":2.9192,"n":104,"o":2.92,"t":"2026-08-20T14:15:00Z","v":34498,"vw":2.92074},{"c":2.925,"h":2.925,"l":2.92,"n":33,"o":2.92,"t":"2026-08-20T14:30:00Z","v":3556,"vw":2.923472},{"c":2.93,"h":2.93,"l":2.92,"n":6,"o":2.92,"t":"2026-08-20T14:45:00Z","v":1000,"vw":2.9215},{"c":2.925,"h":2.93,"l":2.92,"n":6,"o":2.93,"t":"2026-08-20T15:00:00Z","v":504,"vw":2.926},{"c":2.92,"h":2.925,"l":2.915,"n":35,"o":2.925,"t":"2026-08-20T15:15:00Z","v":12375,"vw":2.918689},{"c":2.915,"h":2.92,"l":2.91,"n":32,"o":2.92,"t":"2026-08-20T15:30:00Z","v":19163,"vw":2.913527},{"c":2.91,"h":2.915,"l":2.905,"n":48,"o":2.915,"t":"2026-08-20T15:45:00Z","v":20358,"vw":2.909918},{"c":2.905,"h":2.91,"l":2.9,"n":28,"o":2.905,"t":"2026-08-20T16:00:00Z","v":6964,"vw":2.902706},{"c":2.905,"h":2.905,"l":2.9,"n":59,"o":2.905,"t":"2026-08-20T16:15:00Z","v":9174,"vw":2.903413},{"c":2.91,"h":2.915,"l":2.901,"n":35,"o":2.905,"t":"2026-08-20T16:30:00Z","v":5423,"vw":2.910001},{"c":2.92,"h":2.92,"l":2.91,"n":13,"o":2.915,"t":"2026-08-20T16:45:00Z","v":1772,"vw":2.912941},{"c":2.94,"h":2.94,"l":2.91,"n":140,"o":2.91,"t":"2026-08-20T17:00:00Z","v":40483,"vw":2.925936},{"c":2.94,"h":2.94,"l":2.93,"n":27,"o":2.93,"t":"2026-08-20T17:15:00Z","v":9315,"vw":2.934648},{"c":2.93,"h":2.94,"l":2.93,"n":63,"o":2.94,"t":"2026-08-20T17:30:00Z","v":22778,"vw":2.931979},{"c":2.935,"h":2.94,"l":2.93,"n":12,"o":2.935,"t":"2026-08-20T17:45:00Z","v":773,"vw":2.934091},{"c":2.94,"h":2.94,"l":2.93,"n":6,"o":2.935,"t":"2026-08-20T18:00:00Z","v":902,"vw":2.933889},{"c":2.935,"h":2.94,"l":2.9323,"n":20,"o":2.9323,"t":"2026-08-20T18:15:00Z","v":6033,"vw":2.935736},{"c":2.94,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-08-20T18:30:00Z","v":585,"vw":2.938},{"c":2.945,"h":2.95,"l":2.94,"n":26,"o":2.94,"t":"2026-08-20T18:45:00Z","v":5056,"vw":2.942531},{"c":2.94,"h":2.94,"l":2.93,"n":32,"o":2.93,"t":"2026-08-20T19:00:00Z","v":7104,"vw":2.931936},{"c":2.935,"h":2.94,"l":2.93,"n":10,"o":2.93,"t":"2026-08-20T19:15:00Z","v":1208,"vw":2.933267},{"c":2.935,"h":2.945,"l":2.935,"n":50,"o":2.94,"t":"2026-08-20T19:30:00Z","v":20324,"vw":2.939381},{"c":2.935,"h":2.94,"l":2.92,"n":217,"o":2.935,"t":"2026-08-20T19:45:00Z","v":38744,"vw":2.932001},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-08-20T20:00:00Z","v":5897,"vw":2.93},{"c":2.94,"h":2.94,"l":2.94,"n":20,"o":2.94,"t":"2026-08-21T13:00:00Z","v":218,"vw":2.94},{"c":2.945,"h":2.95,"l":2.9,"n":32,"o":2.95,"t":"2026-08-21T13:30:00Z","v":20809,"vw":2.911845},{"c":2.94,"h":2.95,"l":2.9301,"n":33,"o":2.95,"t":"2026-08-21T13:45:00Z","v":6561,"vw":2.941533},{"c":2.93,"h":2.945,"l":2.93,"n":25,"o":2.945,"t":"2026-08-21T14:00:00Z","v":3444,"vw":2.937929},{"c":2.935,"h":2.935,"l":2.935,"n":4,"o":2.935,"t":"2026-08-21T14:15:00Z","v":216,"vw":2.935},{"c":2.93,"h":2.935,"l":2.93,"n":20,"o":2.935,"t":"2026-08-21T14:30:00Z","v":7810,"vw":2.934425},{"c":2.94,"h":2.94,"l":2.9336,"n":13,"o":2.935,"t":"2026-08-21T14:45:00Z","v":1871,"vw":2.935622},{"c":2.945,"h":2.945,"l":2.9301,"n":61,"o":2.94,"t":"2026-08-21T15:00:00Z","v":23555,"vw":2.934973},{"c":2.945,"h":2.945,"l":2.94,"n":25,"o":2.945,"t":"2026-08-21T15:15:00Z","v":6331,"vw":2.944202},{"c":2.94,"h":2.945,"l":2.94,"n":34,"o":2.945,"t":"2026-08-21T15:30:00Z","v":4712,"vw":2.941444},{"c":2.94,"h":2.94,"l":2.935,"n":6,"o":2.935,"t":"2026-08-21T15:45:00Z","v":511,"vw":2.939},{"c":2.94,"h":2.94,"l":2.935,"n":11,"o":2.939,"t":"2026-08-21T16:00:00Z","v":1040,"vw":2.938889},{"c":2.945,"h":2.945,"l":2.9323,"n":19,"o":2.9323,"t":"2026-08-21T16:15:00Z","v":7762,"vw":2.938992},{"c":2.95,"h":2.95,"l":2.94,"n":16,"o":2.945,"t":"2026-08-21T16:30:00Z","v":19510,"vw":2.94101},{"c":2.95,"h":2.95,"l":2.94,"n":13,"o":2.94,"t":"2026-08-21T16:45:00Z","v":2961,"vw":2.944133},{"c":2.945,"h":2.95,"l":2.94,"n":16,"o":2.95,"t":"2026-08-21T17:00:00Z","v":4225,"vw":2.942095},{"c":2.945,"h":2.945,"l":2.94,"n":47,"o":2.945,"t":"2026-08-21T17:15:00Z","v":15342,"vw":2.941569},{"c":2.935,"h":2.945,"l":2.93,"n":65,"o":2.945,"t":"2026-08-21T17:30:00Z","v":15773,"vw":2.936568},{"c":2.935,"h":2.935,"l":2.925,"n":79,"o":2.93,"t":"2026-08-21T17:45:00Z","v":25098,"vw":2.930517},{"c":2.93,"h":2.935,"l":2.93,"n":20,"o":2.935,"t":"2026-08-21T18:00:00Z","v":12667,"vw":2.932466},{"c":2.9327,"h":2.935,"l":2.93,"n":37,"o":2.935,"t":"2026-08-21T18:15:00Z","v":9668,"vw":2.931378},{"c":2.925,"h":2.93,"l":2.92,"n":60,"o":2.93,"t":"2026-08-21T18:30:00Z","v":20909,"vw":2.925815},{"c":2.92,"h":2.925,"l":2.92,"n":5,"o":2.925,"t":"2026-08-21T18:45:00Z","v":5400,"vw":2.92463},{"c":2.925,"h":2.925,"l":2.9209,"n":21,"o":2.925,"t":"2026-08-21T19:00:00Z","v":4872,"vw":2.924029},{"c":2.925,"h":2.925,"l":2.915,"n":109,"o":2.92,"t":"2026-08-21T19:15:00Z","v":43668,"vw":2.921008},{"c":2.93,"h":2.93,"l":2.92,"n":26,"o":2.92,"t":"2026-08-21T19:30:00Z","v":7712,"vw":2.922727},{"c":2.935,"h":2.94,"l":2.92,"n":180,"o":2.92,"t":"2026-08-21T19:45:00Z","v":48503,"vw":2.930928},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-08-21T20:00:00Z","v":4860,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-24T13:15:00Z","v":1300,"vw":2.94},{"c":2.92,"h":2.9301,"l":2.92,"n":62,"o":2.93,"t":"2026-08-24T13:30:00Z","v":22631,"vw":2.929345},{"c":2.925,"h":2.93,"l":2.92,"n":47,"o":2.925,"t":"2026-08-24T13:45:00Z","v":10049,"vw":2.924249},{"c":2.935,"h":2.935,"l":2.92,"n":55,"o":2.925,"t":"2026-08-24T14:00:00Z","v":13374,"vw":2.925999},{"c":2.93,"h":2.94,"l":2.93,"n":6,"o":2.935,"t":"2026-08-24T14:15:00Z","v":2138,"vw":2.93809},{"c":2.935,"h":2.935,"l":2.93,"n":18,"o":2.935,"t":"2026-08-24T14:30:00Z","v":109703,"vw":2.930028},{"c":2.96,"h":2.96,"l":2.93,"n":145,"o":2.93,"t":"2026-08-24T14:45:00Z","v":87045,"vw":2.942344},{"c":2.96,"h":2.96,"l":2.95,"n":28,"o":2.96,"t":"2026-08-24T15:00:00Z","v":3010,"vw":2.958148},{"c":2.93,"h":2.96,"l":2.93,"n":91,"o":2.96,"t":"2026-08-24T15:15:00Z","v":19757,"vw":2.94761},{"c":2.935,"h":2.935,"l":2.93,"n":14,"o":2.93,"t":"2026-08-24T15:45:00Z","v":1160,"vw":2.933817},{"c":2.93,"h":2.935,"l":2.93,"n":5,"o":2.935,"t":"2026-08-24T16:00:00Z","v":336,"vw":2.931667},{"c":2.9338,"h":2.935,"l":2.93,"n":9,"o":2.931,"t":"2026-08-24T16:15:00Z","v":3255,"vw":2.932269},{"c":2.935,"h":2.94,"l":2.93,"n":19,"o":2.94,"t":"2026-08-24T16:30:00Z","v":1065,"vw":2.934361},{"c":2.938,"h":2.94,"l":2.93,"n":11,"o":2.94,"t":"2026-08-24T16:45:00Z","v":1612,"vw":2.935565},{"c":2.935,"h":2.94,"l":2.93,"n":17,"o":2.94,"t":"2026-08-24T17:00:00Z","v":731,"vw":2.935483},{"c":2.92,"h":2.94,"l":2.92,"n":126,"o":2.9301,"t":"2026-08-24T17:15:00Z","v":43367,"vw":2.931371},{"c":2.92,"h":2.9213,"l":2.92,"n":50,"o":2.9213,"t":"2026-08-24T17:30:00Z","v":8874,"vw":2.920015},{"c":2.92,"h":2.9297,"l":2.915,"n":92,"o":2.92,"t":"2026-08-24T17:45:00Z","v":21708,"vw":2.921463},{"c":2.92,"h":2.925,"l":2.92,"n":16,"o":2.9247,"t":"2026-08-24T18:00:00Z","v":4074,"vw":2.923041},{"c":2.925,"h":2.925,"l":2.92,"n":9,"o":2.92,"t":"2026-08-24T18:15:00Z","v":2110,"vw":2.922205},{"c":2.925,"h":2.93,"l":2.92,"n":29,"o":2.92,"t":"2026-08-24T18:30:00Z","v":10029,"vw":2.925716},{"c":2.93,"h":2.94,"l":2.92,"n":50,"o":2.925,"t":"2026-08-24T18:45:00Z","v":38084,"vw":2.931796},{"c":2.93,"h":2.94,"l":2.93,"n":21,"o":2.9399,"t":"2026-08-24T19:00:00Z","v":3460,"vw":2.93538},{"c":2.93,"h":2.935,"l":2.93,"n":17,"o":2.935,"t":"2026-08-24T19:15:00Z","v":2939,"vw":2.933596},{"c":2.93,"h":2.935,"l":2.93,"n":26,"o":2.9301,"t":"2026-08-24T19:30:00Z","v":2826,"vw":2.931207},{"c":2.93,"h":2.94,"l":2.925,"n":139,"o":2.93,"t":"2026-08-24T19:45:00Z","v":30069,"vw":2.933123},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-08-24T20:00:00Z","v":2340,"vw":2.93},{"c":2.93,"h":2.93,"l":2.92,"n":74,"o":2.92,"t":"2026-08-25T13:30:00Z","v":4991,"vw":2.927761},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-08-25T13:45:00Z","v":1835,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":22,"o":2.929,"t":"2026-08-25T14:00:00Z","v":2873,"vw":2.924107},{"c":2.93,"h":2.93,"l":2.92,"n":27,"o":2.93,"t":"2026-08-25T14:15:00Z","v":2648,"vw":2.922758},{"c":2.92,"h":2.93,"l":2.91,"n":41,"o":2.92,"t":"2026-08-25T14:30:00Z","v":10767,"vw":2.916092},{"c":2.93,"h":2.93,"l":2.915,"n":93,"o":2.92,"t":"2026-08-25T14:45:00Z","v":17259,"vw":2.920674},{"c":2.93,"h":2.93,"l":2.92,"n":41,"o":2.93,"t":"2026-08-25T15:00:00Z","v":7168,"vw":2.926291},{"c":2.93,"h":2.93,"l":2.92,"n":32,"o":2.93,"t":"2026-08-25T15:15:00Z","v":2919,"vw":2.926579},{"c":2.93,"h":2.93,"l":2.92,"n":36,"o":2.93,"t":"2026-08-25T15:30:00Z","v":6062,"vw":2.926685},{"c":2.92,"h":2.93,"l":2.92,"n":19,"o":2.925,"t":"2026-08-25T15:45:00Z","v":5857,"vw":2.923183},{"c":2.93,"h":2.93,"l":2.92,"n":23,"o":2.93,"t":"2026-08-25T16:00:00Z","v":2776,"vw":2.926384},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-08-25T16:15:00Z","v":100,"vw":2.93},{"c":2.92,"h":2.93,"l":2.92,"n":10,"o":2.92,"t":"2026-08-25T16:30:00Z","v":1811,"vw":2.924561},{"c":2.94,"h":2.94,"l":2.92,"n":76,"o":2.925,"t":"2026-08-25T16:45:00Z","v":28060,"vw":2.929674},{"c":2.94,"h":2.94,"l":2.93,"n":63,"o":2.93,"t":"2026-08-25T17:00:00Z","v":25072,"vw":2.932202},{"c":2.93,"h":2.94,"l":2.925,"n":196,"o":2.94,"t":"2026-08-25T17:15:00Z","v":34135,"vw":2.930614},{"c":2.93,"h":2.93,"l":2.92,"n":11,"o":2.925,"t":"2026-08-25T17:30:00Z","v":5784,"vw":2.92526},{"c":2.93,"h":2.93,"l":2.92,"n":86,"o":2.93,"t":"2026-08-25T17:45:00Z","v":16520,"vw":2.927373},{"c":2.94,"h":2.94,"l":2.93,"n":49,"o":2.93,"t":"2026-08-25T18:00:00Z","v":6595,"vw":2.932605},{"c":2.94,"h":2.94,"l":2.935,"n":18,"o":2.94,"t":"2026-08-25T18:15:00Z","v":1530,"vw":2.937667},{"c":2.94,"h":2.94,"l":2.93,"n":18,"o":2.94,"t":"2026-08-25T18:30:00Z","v":2789,"vw":2.934432},{"c":2.94,"h":2.94,"l":2.93,"n":20,"o":2.94,"t":"2026-08-25T18:45:00Z","v":1667,"vw":2.935682},{"c":2.935,"h":2.94,"l":2.93,"n":25,"o":2.9309,"t":"2026-08-25T19:00:00Z","v":3142,"vw":2.934966},{"c":2.94,"h":2.94,"l":2.9347,"n":32,"o":2.94,"t":"2026-08-25T19:15:00Z","v":3943,"vw":2.936312},{"c":2.94,"h":2.94,"l":2.93,"n":31,"o":2.94,"t":"2026-08-25T19:30:00Z","v":2320,"vw":2.937842},{"c":2.93,"h":2.94,"l":2.93,"n":101,"o":2.94,"t":"2026-08-25T19:45:00Z","v":23758,"vw":2.932387},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-08-25T20:00:00Z","v":4109,"vw":2.93},{"c":2.9489,"h":2.9489,"l":2.9489,"n":1,"o":2.9489,"t":"2026-08-26T11:00:00Z","v":101,"vw":2.9489},{"c":2.94,"h":2.94,"l":2.93,"n":3,"o":2.93,"t":"2026-08-26T13:15:00Z","v":10300,"vw":2.930291},{"c":2.935,"h":2.945,"l":2.93,"n":43,"o":2.93,"t":"2026-08-26T13:30:00Z","v":14492,"vw":2.939887},{"c":2.9353,"h":2.9369,"l":2.931,"n":5,"o":2.9369,"t":"2026-08-26T13:45:00Z","v":6146,"vw":2.934634},{"c":2.935,"h":2.935,"l":2.93,"n":32,"o":2.935,"t":"2026-08-26T14:00:00Z","v":11467,"vw":2.932215},{"c":2.93,"h":2.935,"l":2.925,"n":35,"o":2.93,"t":"2026-08-26T14:15:00Z","v":9040,"vw":2.930199},{"c":2.92,"h":2.925,"l":2.92,"n":21,"o":2.925,"t":"2026-08-26T14:30:00Z","v":8967,"vw":2.923939},{"c":2.925,"h":2.925,"l":2.925,"n":3,"o":2.925,"t":"2026-08-26T14:45:00Z","v":443,"vw":2.925},{"c":2.92,"h":2.925,"l":2.92,"n":14,"o":2.925,"t":"2026-08-26T15:00:00Z","v":12095,"vw":2.924788},{"c":2.935,"h":2.94,"l":2.925,"n":78,"o":2.925,"t":"2026-08-26T15:15:00Z","v":20200,"vw":2.93084},{"c":2.93,"h":2.935,"l":2.93,"n":13,"o":2.935,"t":"2026-08-26T15:30:00Z","v":2404,"vw":2.931376},{"c":2.935,"h":2.935,"l":2.93,"n":21,"o":2.935,"t":"2026-08-26T15:45:00Z","v":4072,"vw":2.934748},{"c":2.93,"h":2.935,"l":2.93,"n":12,"o":2.93,"t":"2026-08-26T16:00:00Z","v":1558,"vw":2.932818},{"c":2.93,"h":2.935,"l":2.93,"n":23,"o":2.931,"t":"2026-08-26T16:15:00Z","v":13153,"vw":2.930599},{"c":2.9301,"h":2.94,"l":2.93,"n":70,"o":2.935,"t":"2026-08-26T16:30:00Z","v":32238,"vw":2.932986},{"c":2.93,"h":2.935,"l":2.93,"n":12,"o":2.93,"t":"2026-08-26T16:45:00Z","v":2164,"vw":2.931189},{"c":2.9267,"h":2.935,"l":2.9267,"n":25,"o":2.93,"t":"2026-08-26T17:00:00Z","v":12076,"vw":2.930068},{"c":2.925,"h":2.925,"l":2.925,"n":3,"o":2.925,"t":"2026-08-26T17:15:00Z","v":400,"vw":2.925},{"c":2.925,"h":2.925,"l":2.92,"n":34,"o":2.925,"t":"2026-08-26T17:30:00Z","v":9724,"vw":2.923307},{"c":2.9207,"h":2.925,"l":2.92,"n":13,"o":2.9223,"t":"2026-08-26T17:45:00Z","v":1797,"vw":2.92125},{"c":2.925,"h":2.925,"l":2.92,"n":35,"o":2.925,"t":"2026-08-26T18:00:00Z","v":7064,"vw":2.921821},{"c":2.92,"h":2.925,"l":2.92,"n":12,"o":2.921,"t":"2026-08-26T18:15:00Z","v":1831,"vw":2.921757},{"c":2.925,"h":2.925,"l":2.925,"n":5,"o":2.925,"t":"2026-08-26T18:30:00Z","v":3087,"vw":2.925},{"c":2.92,"h":2.925,"l":2.92,"n":12,"o":2.925,"t":"2026-08-26T18:45:00Z","v":3438,"vw":2.923062},{"c":2.925,"h":2.93,"l":2.92,"n":5,"o":2.92,"t":"2026-08-26T19:00:00Z","v":518,"vw":2.924},{"c":2.925,"h":2.925,"l":2.92,"n":8,"o":2.925,"t":"2026-08-26T19:15:00Z","v":1644,"vw":2.921759},{"c":2.93,"h":2.93,"l":2.92,"n":58,"o":2.925,"t":"2026-08-26T19:30:00Z","v":9697,"vw":2.924239},{"c":2.925,"h":2.93,"l":2.92,"n":211,"o":2.93,"t":"2026-08-26T19:45:00Z","v":19289,"vw":2.928269},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-08-26T20:00:00Z","v":5427,"vw":2.93},{"c":2.9022,"h":2.9022,"l":2.9022,"n":1,"o":2.9022,"t":"2026-08-26T20:45:00Z","v":300,"vw":2.9022},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-27T11:00:00Z","v":680,"vw":2.94},{"c":2.925,"h":2.93,"l":2.92,"n":17,"o":2.93,"t":"2026-08-27T13:30:00Z","v":10528,"vw":2.926507},{"c":2.935,"h":2.94,"l":2.92,"n":20,"o":2.92,"t":"2026-08-27T13:45:00Z","v":6038,"vw":2.93072},{"c":2.92,"h":2.935,"l":2.92,"n":23,"o":2.935,"t":"2026-08-27T14:00:00Z","v":52634,"vw":2.930076},{"c":2.92,"h":2.93,"l":2.92,"n":10,"o":2.93,"t":"2026-08-27T14:15:00Z","v":984,"vw":2.924756},{"c":2.92,"h":2.93,"l":2.92,"n":9,"o":2.93,"t":"2026-08-27T14:30:00Z","v":14717,"vw":2.925333},{"c":2.93,"h":2.93,"l":2.92,"n":28,"o":2.925,"t":"2026-08-27T14:45:00Z","v":3022,"vw":2.927752},{"c":2.925,"h":2.925,"l":2.92,"n":11,"o":2.92,"t":"2026-08-27T15:00:00Z","v":665,"vw":2.92413},{"c":2.925,"h":2.925,"l":2.92,"n":10,"o":2.925,"t":"2026-08-27T15:15:00Z","v":1308,"vw":2.92375},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-08-27T15:30:00Z","v":110,"vw":2.92},{"c":2.925,"h":2.925,"l":2.925,"n":4,"o":2.925,"t":"2026-08-27T15:45:00Z","v":400,"vw":2.925},{"c":2.925,"h":2.9269,"l":2.92,"n":14,"o":2.9201,"t":"2026-08-27T16:00:00Z","v":5291,"vw":2.92199},{"c":2.9209,"h":2.9209,"l":2.9209,"n":2,"o":2.9209,"t":"2026-08-27T16:15:00Z","v":984,"vw":2.9209},{"c":2.92,"h":2.925,"l":2.92,"n":4,"o":2.925,"t":"2026-08-27T16:30:00Z","v":561,"vw":2.921504},{"c":2.925,"h":2.93,"l":2.92,"n":12,"o":2.9298,"t":"2026-08-27T16:45:00Z","v":11803,"vw":2.929321},{"c":2.94,"h":2.94,"l":2.92,"n":39,"o":2.925,"t":"2026-08-27T17:00:00Z","v":28622,"vw":2.934844},{"c":2.935,"h":2.935,"l":2.93,"n":6,"o":2.93,"t":"2026-08-27T17:15:00Z","v":723,"vw":2.932155},{"c":2.9324,"h":2.935,"l":2.93,"n":30,"o":2.935,"t":"2026-08-27T17:30:00Z","v":4876,"vw":2.931211},{"c":2.935,"h":2.935,"l":2.93,"n":3,"o":2.93,"t":"2026-08-27T17:45:00Z","v":500,"vw":2.932},{"c":2.92,"h":2.93,"l":2.92,"n":36,"o":2.93,"t":"2026-08-27T18:00:00Z","v":6665,"vw":2.927907},{"c":2.925,"h":2.925,"l":2.92,"n":6,"o":2.925,"t":"2026-08-27T18:15:00Z","v":9211,"vw":2.924457},{"c":2.925,"h":2.925,"l":2.92,"n":12,"o":2.92,"t":"2026-08-27T18:30:00Z","v":2320,"vw":2.92324},{"c":2.925,"h":2.925,"l":2.92,"n":11,"o":2.92,"t":"2026-08-27T18:45:00Z","v":841,"vw":2.924375},{"c":2.925,"h":2.925,"l":2.925,"n":3,"o":2.925,"t":"2026-08-27T19:00:00Z","v":300,"vw":2.925},{"c":2.925,"h":2.93,"l":2.92,"n":16,"o":2.92,"t":"2026-08-27T19:15:00Z","v":1406,"vw":2.923967},{"c":2.925,"h":2.93,"l":2.925,"n":82,"o":2.93,"t":"2026-08-27T19:30:00Z","v":22700,"vw":2.929662},{"c":2.925,"h":2.93,"l":2.92,"n":25,"o":2.92,"t":"2026-08-27T19:45:00Z","v":3394,"vw":2.925643},{"c":2.92,"h":2.92,"l":2.92,"n":5,"o":2.92,"t":"2026-08-27T20:00:00Z","v":10272,"vw":2.92},{"c":2.94,"h":2.94,"l":2.92,"n":19,"o":2.93,"t":"2026-08-28T13:30:00Z","v":5373,"vw":2.930375},{"c":2.95,"h":2.9518,"l":2.93,"n":35,"o":2.93,"t":"2026-08-28T13:45:00Z","v":13881,"vw":2.942193},{"c":2.94,"h":2.95,"l":2.94,"n":23,"o":2.95,"t":"2026-08-28T14:00:00Z","v":2495,"vw":2.94556},{"c":2.935,"h":2.94,"l":2.931,"n":4,"o":2.931,"t":"2026-08-28T14:15:00Z","v":1930,"vw":2.933187},{"c":2.935,"h":2.935,"l":2.9308,"n":5,"o":2.9308,"t":"2026-08-28T14:30:00Z","v":4904,"vw":2.931777},{"c":2.935,"h":2.9354,"l":2.93,"n":10,"o":2.93,"t":"2026-08-28T14:45:00Z","v":7526,"vw":2.934838},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-08-28T15:00:00Z","v":110,"vw":2.935},{"c":2.935,"h":2.94,"l":2.93,"n":10,"o":2.94,"t":"2026-08-28T15:15:00Z","v":9495,"vw":2.932197},{"c":2.936,"h":2.936,"l":2.936,"n":1,"o":2.936,"t":"2026-08-28T15:30:00Z","v":700,"vw":2.936},{"c":2.92,"h":2.935,"l":2.92,"n":82,"o":2.93,"t":"2026-08-28T15:45:00Z","v":27673,"vw":2.929077},{"c":2.925,"h":2.925,"l":2.92,"n":12,"o":2.92,"t":"2026-08-28T16:00:00Z","v":4677,"vw":2.924206},{"c":2.92,"h":2.925,"l":2.92,"n":7,"o":2.925,"t":"2026-08-28T16:15:00Z","v":573,"vw":2.924091},{"c":2.92,"h":2.925,"l":2.92,"n":27,"o":2.925,"t":"2026-08-28T16:30:00Z","v":13464,"vw":2.923827},{"c":2.92,"h":2.92,"l":2.92,"n":3,"o":2.92,"t":"2026-08-28T16:45:00Z","v":577,"vw":2.92},{"c":2.92,"h":2.9239,"l":2.915,"n":41,"o":2.921,"t":"2026-08-28T17:00:00Z","v":15222,"vw":2.920265},{"c":2.91,"h":2.915,"l":2.91,"n":8,"o":2.915,"t":"2026-08-28T17:15:00Z","v":1290,"vw":2.911282},{"c":2.91,"h":2.915,"l":2.91,"n":4,"o":2.915,"t":"2026-08-28T17:30:00Z","v":413,"vw":2.913507},{"c":2.92,"h":2.92,"l":2.915,"n":17,"o":2.92,"t":"2026-08-28T18:00:00Z","v":4896,"vw":2.919868},{"c":2.925,"h":2.925,"l":2.92,"n":3,"o":2.92,"t":"2026-08-28T18:15:00Z","v":391,"vw":2.923718},{"c":2.92,"h":2.9201,"l":2.92,"n":27,"o":2.92,"t":"2026-08-28T18:30:00Z","v":5738,"vw":2.920006},{"c":2.92,"h":2.93,"l":2.92,"n":42,"o":2.93,"t":"2026-08-28T18:45:00Z","v":7441,"vw":2.927617},{"c":2.93,"h":2.93,"l":2.925,"n":77,"o":2.925,"t":"2026-08-28T19:15:00Z","v":15673,"vw":2.929667},{"c":2.9211,"h":2.929,"l":2.92,"n":11,"o":2.929,"t":"2026-08-28T19:30:00Z","v":1630,"vw":2.924706},{"c":2.93,"h":2.93,"l":2.92,"n":125,"o":2.925,"t":"2026-08-28T19:45:00Z","v":30920,"vw":2.927636},{"c":2.92,"h":2.92,"l":2.92,"n":6,"o":2.92,"t":"2026-08-28T20:00:00Z","v":1759,"vw":2.92},{"c":2.89,"h":2.89,"l":2.89,"n":1,"o":2.89,"t":"2026-08-31T11:15:00Z","v":100,"vw":2.89},{"c":2.94,"h":2.94,"l":2.94,"n":3,"o":2.94,"t":"2026-08-31T11:30:00Z","v":1701,"vw":2.94},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-31T11:45:00Z","v":264,"vw":2.94},{"c":2.92,"h":2.9299,"l":2.91,"n":37,"o":2.91,"t":"2026-08-31T13:30:00Z","v":14537,"vw":2.918288},{"c":2.93324,"h":2.94,"l":2.925,"n":37,"o":2.93,"t":"2026-08-31T13:45:00Z","v":11075,"vw":2.934247},{"c":2.945,"h":2.945,"l":2.93,"n":60,"o":2.935,"t":"2026-08-31T14:00:00Z","v":31712,"vw":2.939427},{"c":2.9412,"h":2.9499,"l":2.9412,"n":8,"o":2.9499,"t":"2026-08-31T14:15:00Z","v":2331,"vw":2.948452},{"c":2.945,"h":2.95,"l":2.945,"n":5,"o":2.95,"t":"2026-08-31T14:30:00Z","v":1875,"vw":2.949167},{"c":2.945,"h":2.945,"l":2.945,"n":3,"o":2.945,"t":"2026-08-31T14:45:00Z","v":300,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":7,"o":2.945,"t":"2026-08-31T15:00:00Z","v":706,"vw":2.945},{"c":2.955,"h":2.96,"l":2.95,"n":60,"o":2.95,"t":"2026-08-31T15:15:00Z","v":37128,"vw":2.951478},{"c":2.95,"h":2.955,"l":2.95,"n":16,"o":2.9545,"t":"2026-08-31T15:30:00Z","v":3497,"vw":2.952797},{"c":2.955,"h":2.955,"l":2.95,"n":50,"o":2.955,"t":"2026-08-31T15:45:00Z","v":8658,"vw":2.951338},{"c":2.96,"h":2.96,"l":2.95,"n":12,"o":2.955,"t":"2026-08-31T16:00:00Z","v":5942,"vw":2.956465},{"c":2.95,"h":2.955,"l":2.94,"n":69,"o":2.95,"t":"2026-08-31T16:15:00Z","v":12690,"vw":2.949285},{"c":2.941,"h":2.945,"l":2.94,"n":14,"o":2.9409,"t":"2026-08-31T16:30:00Z","v":1660,"vw":2.942082},{"c":2.94,"h":2.945,"l":2.94,"n":5,"o":2.945,"t":"2026-08-31T16:45:00Z","v":1800,"vw":2.942173},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-08-31T17:00:00Z","v":179,"vw":2.94},{"c":2.945,"h":2.945,"l":2.94,"n":2,"o":2.94,"t":"2026-08-31T17:15:00Z","v":200,"vw":2.9425},{"c":2.945,"h":2.945,"l":2.94,"n":5,"o":2.94,"t":"2026-08-31T17:30:00Z","v":703,"vw":2.94416},{"c":2.94,"h":2.94,"l":2.94,"n":2,"o":2.94,"t":"2026-08-31T17:45:00Z","v":378,"vw":2.94},{"c":2.94,"h":2.9478,"l":2.94,"n":20,"o":2.945,"t":"2026-08-31T18:00:00Z","v":4488,"vw":2.945692},{"c":2.94,"h":2.945,"l":2.94,"n":35,"o":2.945,"t":"2026-08-31T18:15:00Z","v":8758,"vw":2.941397},{"c":2.94,"h":2.945,"l":2.94,"n":8,"o":2.9406,"t":"2026-08-31T18:30:00Z","v":5980,"vw":2.940676},{"c":2.935,"h":2.9401,"l":2.93,"n":37,"o":2.94,"t":"2026-08-31T18:45:00Z","v":7278,"vw":2.938102},{"c":2.94,"h":2.94,"l":2.94,"n":25,"o":2.94,"t":"2026-08-31T19:00:00Z","v":8139,"vw":2.94},{"c":2.945,"h":2.945,"l":2.94,"n":6,"o":2.945,"t":"2026-08-31T19:15:00Z","v":2677,"vw":2.944115},{"c":2.9401,"h":2.945,"l":2.94,"n":28,"o":2.94,"t":"2026-08-31T19:30:00Z","v":4683,"vw":2.940195},{"c":2.94,"h":2.945,"l":2.94,"n":41,"o":2.94,"t":"2026-08-31T19:45:00Z","v":5886,"vw":2.9416},{"c":2.94,"h":2.94,"l":2.94,"n":5,"o":2.94,"t":"2026-08-31T20:00:00Z","v":4266,"vw":2.94},{"c":2.94,"h":2.945,"l":2.93,"n":209,"o":2.94,"t":"2026-09-01T13:30:00Z","v":19552,"vw":2.939111},{"c":2.935,"h":2.935,"l":2.935,"n":2,"o":2.935,"t":"2026-09-01T13:45:00Z","v":855,"vw":2.935},{"c":2.94,"h":2.94,"l":2.935,"n":28,"o":2.935,"t":"2026-09-01T14:00:00Z","v":6568,"vw":2.938965},{"c":2.94,"h":2.945,"l":2.94,"n":16,"o":2.94,"t":"2026-09-01T14:15:00Z","v":3211,"vw":2.940903},{"c":2.945,"h":2.945,"l":2.94,"n":9,"o":2.94,"t":"2026-09-01T14:30:00Z","v":2005,"vw":2.943856},{"c":2.945,"h":2.95,"l":2.945,"n":8,"o":2.949,"t":"2026-09-01T14:45:00Z","v":944,"vw":2.948041},{"c":2.94,"h":2.9457,"l":2.94,"n":8,"o":2.945,"t":"2026-09-01T15:00:00Z","v":1326,"vw":2.943198},{"c":2.94,"h":2.95,"l":2.94,"n":4,"o":2.95,"t":"2026-09-01T15:15:00Z","v":1447,"vw":2.948348},{"c":2.94,"h":2.945,"l":2.94,"n":6,"o":2.94,"t":"2026-09-01T15:30:00Z","v":3211,"vw":2.944375},{"c":2.94,"h":2.945,"l":2.94,"n":8,"o":2.945,"t":"2026-09-01T15:45:00Z","v":1608,"vw":2.943471},{"c":2.945,"h":2.945,"l":2.94,"n":10,"o":2.9402,"t":"2026-09-01T16:00:00Z","v":6067,"vw":2.940443},{"c":2.94,"h":2.945,"l":2.94,"n":4,"o":2.945,"t":"2026-09-01T16:15:00Z","v":412,"vw":2.943333},{"c":2.94,"h":2.945,"l":2.935,"n":49,"o":2.94,"t":"2026-09-01T16:30:00Z","v":38203,"vw":2.940013},{"c":2.935,"h":2.94,"l":2.935,"n":13,"o":2.94,"t":"2026-09-01T16:45:00Z","v":1575,"vw":2.935831},{"c":2.935,"h":2.94,"l":2.9335,"n":21,"o":2.94,"t":"2026-09-01T17:00:00Z","v":20141,"vw":2.937506},{"c":2.93,"h":2.94,"l":2.93,"n":60,"o":2.94,"t":"2026-09-01T17:15:00Z","v":19412,"vw":2.939631},{"c":2.935,"h":2.935,"l":2.935,"n":3,"o":2.935,"t":"2026-09-01T17:30:00Z","v":209,"vw":2.935},{"c":2.93,"h":2.93,"l":2.93,"n":11,"o":2.93,"t":"2026-09-01T17:45:00Z","v":991,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-01T18:00:00Z","v":341,"vw":2.93},{"c":2.93,"h":2.93,"l":2.93,"n":1,"o":2.93,"t":"2026-09-01T18:15:00Z","v":100,"vw":2.93},{"c":2.93,"h":2.94,"l":2.93,"n":8,"o":2.94,"t":"2026-09-01T18:30:00Z","v":801,"vw":2.931477},{"c":2.93,"h":2.93,"l":2.93,"n":8,"o":2.93,"t":"2026-09-01T18:45:00Z","v":2252,"vw":2.93},{"c":2.93,"h":2.935,"l":2.93,"n":17,"o":2.93,"t":"2026-09-01T19:00:00Z","v":7932,"vw":2.930486},{"c":2.93,"h":2.9301,"l":2.93,"n":14,"o":2.93,"t":"2026-09-01T19:15:00Z","v":1052,"vw":2.93003},{"c":2.92,"h":2.93,"l":2.92,"n":50,"o":2.93,"t":"2026-09-01T19:30:00Z","v":11361,"vw":2.928397},{"c":2.93,"h":2.93,"l":2.92,"n":77,"o":2.92,"t":"2026-09-01T19:45:00Z","v":10836,"vw":2.925343},{"c":2.93,"h":2.93,"l":2.93,"n":4,"o":2.93,"t":"2026-09-01T20:00:00Z","v":5062,"vw":2.93},{"c":2.93,"h":2.94,"l":2.92,"n":23,"o":2.94,"t":"2026-09-02T13:30:00Z","v":3508,"vw":2.933016},{"c":2.94,"h":2.94,"l":2.935,"n":3,"o":2.935,"t":"2026-09-02T13:45:00Z","v":390,"vw":2.938333},{"c":2.93,"h":2.935,"l":2.93,"n":37,"o":2.935,"t":"2026-09-02T14:00:00Z","v":12384,"vw":2.931485},{"c":2.94,"h":2.94,"l":2.93,"n":27,"o":2.93,"t":"2026-09-02T14:15:00Z","v":10397,"vw":2.939832},{"c":2.94,"h":2.94,"l":2.9309,"n":70,"o":2.935,"t":"2026-09-02T14:30:00Z","v":38237,"vw":2.93912},{"c":2.935,"h":2.945,"l":2.93,"n":162,"o":2.945,"t":"2026-09-02T14:45:00Z","v":70662,"vw":2.93851},{"c":2.9355,"h":2.9355,"l":2.935,"n":12,"o":2.935,"t":"2026-09-02T15:00:00Z","v":1020,"vw":2.93505},{"c":2.945,"h":2.945,"l":2.935,"n":21,"o":2.935,"t":"2026-09-02T15:15:00Z","v":5125,"vw":2.939002},{"c":2.945,"h":2.945,"l":2.94,"n":5,"o":2.945,"t":"2026-09-02T15:30:00Z","v":445,"vw":2.942252},{"c":2.945,"h":2.945,"l":2.945,"n":5,"o":2.945,"t":"2026-09-02T15:45:00Z","v":1870,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":7,"o":2.945,"t":"2026-09-02T16:00:00Z","v":906,"vw":2.945},{"c":2.945,"h":2.945,"l":2.941,"n":5,"o":2.945,"t":"2026-09-02T16:15:00Z","v":420,"vw":2.943836},{"c":2.94,"h":2.945,"l":2.94,"n":10,"o":2.945,"t":"2026-09-02T16:30:00Z","v":1074,"vw":2.943942},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-09-02T16:45:00Z","v":2210,"vw":2.945},{"c":2.945,"h":2.945,"l":2.945,"n":4,"o":2.945,"t":"2026-09-02T17:00:00Z","v":588,"vw":2.945},{"c":2.945,"h":2.945,"l":2.94,"n":40,"o":2.945,"t":"2026-09-02T17:15:00Z","v":9461,"vw":2.944241},{"c":2.945,"h":2.95,"l":2.94,"n":52,"o":2.945,"t":"2026-09-02T17:30:00Z","v":4489,"vw":2.944318},{"c":2.945,"h":2.95,"l":2.935,"n":136,"o":2.945,"t":"2026-09-02T17:45:00Z","v":36488,"vw":2.940265},{"c":2.935,"h":2.95,"l":2.93,"n":267,"o":2.945,"t":"2026-09-02T18:00:00Z","v":102535,"vw":2.93612},{"c":2.935,"h":2.94,"l":2.93,"n":11,"o":2.93,"t":"2026-09-02T18:15:00Z","v":3966,"vw":2.935618},{"c":2.9301,"h":2.935,"l":2.93,"n":20,"o":2.935,"t":"2026-09-02T18:30:00Z","v":36880,"vw":2.930117},{"c":2.935,"h":2.94,"l":2.925,"n":133,"o":2.93,"t":"2026-09-02T18:45:00Z","v":34468,"vw":2.93056},{"c":2.935,"h":2.935,"l":2.9309,"n":10,"o":2.935,"t":"2026-09-02T19:00:00Z","v":3743,"vw":2.931887},{"c":2.935,"h":2.935,"l":2.935,"n":8,"o":2.935,"t":"2026-09-02T19:15:00Z","v":742,"vw":2.935},{"c":2.935,"h":2.935,"l":2.93,"n":6,"o":2.935,"t":"2026-09-02T19:30:00Z","v":1139,"vw":2.933986},{"c":2.93,"h":2.94,"l":2.93,"n":93,"o":2.935,"t":"2026-09-02T19:45:00Z","v":18665,"vw":2.93354},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-02T20:00:00Z","v":3943,"vw":2.93},{"c":2.9392,"h":2.9392,"l":2.9392,"n":1,"o":2.9392,"t":"2026-09-02T21:00:00Z","v":1000,"vw":2.9392},{"c":2.9449,"h":2.9449,"l":2.9449,"n":1,"o":2.9449,"t":"2026-09-02T21:15:00Z","v":500,"vw":2.9449},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-03T12:15:00Z","v":300,"vw":2.94},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-03T13:00:00Z","v":475,"vw":2.92},{"c":2.95,"h":2.95,"l":2.94,"n":8,"o":2.94,"t":"2026-09-03T13:15:00Z","v":900,"vw":2.945546},{"c":2.95,"h":2.95,"l":2.93,"n":55,"o":2.93,"t":"2026-09-03T13:30:00Z","v":22528,"vw":2.944864},{"c":2.9409,"h":2.945,"l":2.9409,"n":4,"o":2.945,"t":"2026-09-03T13:45:00Z","v":1474,"vw":2.941607},{"c":2.94,"h":2.94,"l":2.94,"n":22,"o":2.94,"t":"2026-09-03T14:00:00Z","v":5236,"vw":2.94},{"c":2.92,"h":2.935,"l":2.92,"n":40,"o":2.935,"t":"2026-09-03T14:15:00Z","v":21952,"vw":2.931178},{"c":2.92,"h":2.9254,"l":2.92,"n":6,"o":2.92,"t":"2026-09-03T14:30:00Z","v":2752,"vw":2.92338},{"c":2.93,"h":2.93,"l":2.93,"n":3,"o":2.93,"t":"2026-09-03T14:45:00Z","v":323,"vw":2.93},{"c":2.93,"h":2.93,"l":2.925,"n":36,"o":2.93,"t":"2026-09-03T15:00:00Z","v":10530,"vw":2.928331},{"c":2.93,"h":2.935,"l":2.93,"n":37,"o":2.93,"t":"2026-09-03T15:15:00Z","v":9321,"vw":2.930432},{"c":2.935,"h":2.94,"l":2.935,"n":9,"o":2.94,"t":"2026-09-03T15:30:00Z","v":1242,"vw":2.937609},{"c":2.935,"h":2.935,"l":2.93,"n":12,"o":2.935,"t":"2026-09-03T15:45:00Z","v":2461,"vw":2.932062},{"c":2.93,"h":2.935,"l":2.93,"n":7,"o":2.935,"t":"2026-09-03T16:00:00Z","v":994,"vw":2.934016},{"c":2.93,"h":2.939,"l":2.93,"n":5,"o":2.939,"t":"2026-09-03T16:15:00Z","v":880,"vw":2.936509},{"c":2.94,"h":2.94,"l":2.93,"n":10,"o":2.935,"t":"2026-09-03T16:30:00Z","v":732,"vw":2.9348},{"c":2.94,"h":2.94,"l":2.93,"n":37,"o":2.935,"t":"2026-09-03T16:45:00Z","v":8437,"vw":2.937078},{"c":2.9301,"h":2.935,"l":2.93,"n":3,"o":2.93,"t":"2026-09-03T17:00:00Z","v":350,"vw":2.931457},{"c":2.935,"h":2.935,"l":2.93,"n":21,"o":2.935,"t":"2026-09-03T17:15:00Z","v":5628,"vw":2.932911},{"c":2.945,"h":2.945,"l":2.935,"n":97,"o":2.94,"t":"2026-09-03T17:30:00Z","v":25231,"vw":2.940066},{"c":2.945,"h":2.945,"l":2.94,"n":13,"o":2.945,"t":"2026-09-03T17:45:00Z","v":1971,"vw":2.943951},{"c":2.94,"h":2.95,"l":2.94,"n":7,"o":2.945,"t":"2026-09-03T18:00:00Z","v":2201,"vw":2.945227},{"c":2.95,"h":2.95,"l":2.94,"n":42,"o":2.94,"t":"2026-09-03T18:15:00Z","v":6751,"vw":2.948654},{"c":2.95,"h":2.955,"l":2.95,"n":34,"o":2.95,"t":"2026-09-03T18:30:00Z","v":5800,"vw":2.950095},{"c":2.955,"h":2.955,"l":2.95,"n":9,"o":2.955,"t":"2026-09-03T18:45:00Z","v":1926,"vw":2.951601},{"c":2.9517,"h":2.955,"l":2.95,"n":10,"o":2.955,"t":"2026-09-03T19:00:00Z","v":783,"vw":2.952668},{"c":2.955,"h":2.9575,"l":2.95,"n":20,"o":2.955,"t":"2026-09-03T19:15:00Z","v":3523,"vw":2.953876},{"c":2.955,"h":2.96,"l":2.955,"n":15,"o":2.955,"t":"2026-09-03T19:30:00Z","v":1638,"vw":2.955972},{"c":2.955,"h":2.96,"l":2.945,"n":159,"o":2.955,"t":"2026-09-03T19:45:00Z","v":30829,"vw":2.951092},{"c":2.96,"h":2.96,"l":2.95,"n":6,"o":2.95,"t":"2026-09-03T20:00:00Z","v":1986,"vw":2.951034},{"c":2.9505,"h":2.9505,"l":2.95,"n":2,"o":2.95,"t":"2026-09-03T21:00:00Z","v":202,"vw":2.95025},{"c":2.9431,"h":2.9431,"l":2.9431,"n":1,"o":2.9431,"t":"2026-09-03T21:15:00Z","v":124,"vw":2.9431},{"c":2.95,"h":2.9592,"l":2.93,"n":21,"o":2.93,"t":"2026-09-04T13:30:00Z","v":7104,"vw":2.951324},{"c":2.955,"h":2.96,"l":2.951,"n":21,"o":2.96,"t":"2026-09-04T13:45:00Z","v":5448,"vw":2.955055},{"c":2.951,"h":2.955,"l":2.95,"n":26,"o":2.95,"t":"2026-09-04T14:00:00Z","v":7006,"vw":2.950476},{"c":2.96,"h":2.96,"l":2.955,"n":45,"o":2.955,"t":"2026-09-04T14:15:00Z","v":18825,"vw":2.959548},{"c":2.951,"h":2.96,"l":2.951,"n":16,"o":2.955,"t":"2026-09-04T14:30:00Z","v":3508,"vw":2.956455},{"c":2.95,"h":2.955,"l":2.95,"n":10,"o":2.955,"t":"2026-09-04T14:45:00Z","v":2287,"vw":2.950293},{"c":2.96,"h":2.96,"l":2.955,"n":32,"o":2.955,"t":"2026-09-04T15:00:00Z","v":5669,"vw":2.959304},{"c":2.9611,"h":2.9611,"l":2.9504,"n":21,"o":2.955,"t":"2026-09-04T15:15:00Z","v":14612,"vw":2.953318},{"c":2.965,"h":2.97,"l":2.96,"n":5,"o":2.96,"t":"2026-09-04T15:30:00Z","v":727,"vw":2.967379},{"c":2.96,"h":2.9699,"l":2.96,"n":48,"o":2.9699,"t":"2026-09-04T15:45:00Z","v":26048,"vw":2.962692},{"c":2.96,"h":2.965,"l":2.96,"n":7,"o":2.965,"t":"2026-09-04T16:00:00Z","v":1466,"vw":2.960385},{"c":2.965,"h":2.965,"l":2.965,"n":4,"o":2.965,"t":"2026-09-04T16:45:00Z","v":710,"vw":2.965},{"c":2.96,"h":2.965,"l":2.96,"n":11,"o":2.965,"t":"2026-09-04T17:00:00Z","v":919,"vw":2.962992},{"c":2.965,"h":2.965,"l":2.965,"n":3,"o":2.965,"t":"2026-09-04T17:15:00Z","v":1251,"vw":2.965},{"c":2.965,"h":2.965,"l":2.96,"n":29,"o":2.96,"t":"2026-09-04T17:30:00Z","v":13329,"vw":2.96468},{"c":2.965,"h":2.965,"l":2.965,"n":14,"o":2.965,"t":"2026-09-04T17:45:00Z","v":1726,"vw":2.965},{"c":2.96,"h":2.9678,"l":2.96,"n":2,"o":2.9678,"t":"2026-09-04T18:00:00Z","v":500,"vw":2.96624},{"c":2.9601,"h":2.97,"l":2.96,"n":44,"o":2.97,"t":"2026-09-04T18:15:00Z","v":11092,"vw":2.966542},{"c":2.96,"h":2.969,"l":2.96,"n":7,"o":2.9653,"t":"2026-09-04T18:30:00Z","v":1243,"vw":2.965587},{"c":2.965,"h":2.969,"l":2.96,"n":5,"o":2.969,"t":"2026-09-04T18:45:00Z","v":513,"vw":2.963725},{"c":2.97,"h":2.97,"l":2.9613,"n":11,"o":2.9613,"t":"2026-09-04T19:00:00Z","v":15697,"vw":2.963616},{"c":2.965,"h":2.965,"l":2.96,"n":5,"o":2.96,"t":"2026-09-04T19:15:00Z","v":884,"vw":2.964301},{"c":2.9649,"h":2.9653,"l":2.96,"n":15,"o":2.965,"t":"2026-09-04T19:30:00Z","v":2810,"vw":2.964809},{"c":2.96,"h":2.97,"l":2.96,"n":87,"o":2.96,"t":"2026-09-04T19:45:00Z","v":32642,"vw":2.960581},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-09-04T20:00:00Z","v":1389,"vw":2.96},{"c":2.95,"h":2.96,"l":2.94,"n":38,"o":2.95,"t":"2026-09-08T13:30:00Z","v":9400,"vw":2.950189},{"c":2.951,"h":2.956,"l":2.95,"n":5,"o":2.956,"t":"2026-09-08T13:45:00Z","v":1145,"vw":2.951276},{"c":2.955,"h":2.96,"l":2.9537,"n":14,"o":2.96,"t":"2026-09-08T14:00:00Z","v":2188,"vw":2.954981},{"c":2.955,"h":2.96,"l":2.95,"n":14,"o":2.95,"t":"2026-09-08T14:15:00Z","v":8049,"vw":2.954987},{"c":2.955,"h":2.955,"l":2.95,"n":67,"o":2.95,"t":"2026-09-08T14:30:00Z","v":64476,"vw":2.950062},{"c":2.955,"h":2.955,"l":2.95,"n":8,"o":2.9501,"t":"2026-09-08T14:45:00Z","v":5405,"vw":2.951517},{"c":2.955,"h":2.955,"l":2.955,"n":2,"o":2.955,"t":"2026-09-08T15:00:00Z","v":270,"vw":2.955},{"c":2.96,"h":2.96,"l":2.95,"n":20,"o":2.955,"t":"2026-09-08T15:15:00Z","v":2163,"vw":2.958487},{"c":2.965,"h":2.965,"l":2.955,"n":67,"o":2.955,"t":"2026-09-08T15:30:00Z","v":14506,"vw":2.960878},{"c":2.96,"h":2.965,"l":2.96,"n":7,"o":2.9601,"t":"2026-09-08T15:45:00Z","v":762,"vw":2.960786},{"c":2.96,"h":2.97,"l":2.96,"n":16,"o":2.9627,"t":"2026-09-08T16:00:00Z","v":3026,"vw":2.964716},{"c":2.97,"h":2.97,"l":2.96,"n":156,"o":2.97,"t":"2026-09-08T16:15:00Z","v":36966,"vw":2.969896},{"c":2.97,"h":2.97,"l":2.96,"n":13,"o":2.96,"t":"2026-09-08T16:30:00Z","v":1469,"vw":2.962065},{"c":2.965,"h":2.97,"l":2.9605,"n":173,"o":2.965,"t":"2026-09-08T16:45:00Z","v":63207,"vw":2.968928},{"c":2.975,"h":2.98,"l":2.965,"n":51,"o":2.965,"t":"2026-09-08T17:00:00Z","v":33970,"vw":2.969691},{"c":2.97,"h":2.9709,"l":2.97,"n":4,"o":2.9709,"t":"2026-09-08T17:15:00Z","v":905,"vw":2.97065},{"c":2.98,"h":2.98,"l":2.979,"n":6,"o":2.979,"t":"2026-09-08T17:30:00Z","v":756,"vw":2.979714},{"c":2.975,"h":2.98,"l":2.975,"n":18,"o":2.975,"t":"2026-09-08T17:45:00Z","v":3794,"vw":2.977865},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-09-08T18:00:00Z","v":360,"vw":2.98},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-09-08T18:15:00Z","v":1203,"vw":2.975},{"c":2.98,"h":2.98,"l":2.97,"n":6,"o":2.97,"t":"2026-09-08T18:30:00Z","v":14134,"vw":2.970158},{"c":2.975,"h":2.98,"l":2.97,"n":13,"o":2.97,"t":"2026-09-08T18:45:00Z","v":1127,"vw":2.975682},{"c":2.9791,"h":2.98,"l":2.975,"n":7,"o":2.975,"t":"2026-09-08T19:00:00Z","v":3919,"vw":2.979214},{"c":2.98,"h":2.98,"l":2.97,"n":3,"o":2.97,"t":"2026-09-08T19:15:00Z","v":347,"vw":2.977003},{"c":2.9681,"h":2.975,"l":2.96,"n":399,"o":2.975,"t":"2026-09-08T19:30:00Z","v":33417,"vw":2.968776},{"c":2.98,"h":2.98,"l":2.96,"n":129,"o":2.97,"t":"2026-09-08T19:45:00Z","v":22167,"vw":2.968689},{"c":2.97,"h":2.97,"l":2.97,"n":7,"o":2.97,"t":"2026-09-08T20:00:00Z","v":5274,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-08T23:30:00Z","v":586,"vw":2.99},{"c":2.965,"h":2.965,"l":2.96,"n":13,"o":2.96,"t":"2026-09-09T13:30:00Z","v":1577,"vw":2.963201},{"c":2.965,"h":2.97,"l":2.965,"n":30,"o":2.97,"t":"2026-09-09T13:45:00Z","v":1715,"vw":2.96731},{"c":2.96,"h":2.965,"l":2.96,"n":16,"o":2.9609,"t":"2026-09-09T14:15:00Z","v":3452,"vw":2.961487},{"c":2.95,"h":2.959,"l":2.95,"n":9,"o":2.959,"t":"2026-09-09T14:30:00Z","v":548,"vw":2.95589},{"c":2.945,"h":2.95,"l":2.94,"n":35,"o":2.95,"t":"2026-09-09T14:45:00Z","v":5166,"vw":2.946761},{"c":2.94,"h":2.945,"l":2.94,"n":12,"o":2.945,"t":"2026-09-09T15:00:00Z","v":2071,"vw":2.943696},{"c":2.93,"h":2.94,"l":2.93,"n":30,"o":2.94,"t":"2026-09-09T15:15:00Z","v":13615,"vw":2.939338},{"c":2.93,"h":2.935,"l":2.93,"n":20,"o":2.935,"t":"2026-09-09T15:30:00Z","v":6040,"vw":2.930571},{"c":2.93,"h":2.935,"l":2.93,"n":11,"o":2.933,"t":"2026-09-09T15:45:00Z","v":828,"vw":2.932013},{"c":2.93,"h":2.935,"l":2.93,"n":8,"o":2.935,"t":"2026-09-09T16:00:00Z","v":957,"vw":2.931},{"c":2.9334,"h":2.9334,"l":2.93,"n":5,"o":2.93,"t":"2026-09-09T16:30:00Z","v":316,"vw":2.931133},{"c":2.935,"h":2.935,"l":2.935,"n":1,"o":2.935,"t":"2026-09-09T16:45:00Z","v":400,"vw":2.935},{"c":2.93,"h":2.935,"l":2.93,"n":11,"o":2.93,"t":"2026-09-09T17:00:00Z","v":2643,"vw":2.933182},{"c":2.93,"h":2.93,"l":2.93,"n":6,"o":2.93,"t":"2026-09-09T17:30:00Z","v":318,"vw":2.93},{"c":2.93,"h":2.9351,"l":2.93,"n":4,"o":2.931,"t":"2026-09-09T17:45:00Z","v":3726,"vw":2.93473},{"c":2.93,"h":2.93,"l":2.93,"n":5,"o":2.93,"t":"2026-09-09T18:00:00Z","v":730,"vw":2.93},{"c":2.93,"h":2.935,"l":2.93,"n":6,"o":2.93,"t":"2026-09-09T18:15:00Z","v":1037,"vw":2.933132},{"c":2.9348,"h":2.94,"l":2.93,"n":94,"o":2.94,"t":"2026-09-09T18:30:00Z","v":20330,"vw":2.935282},{"c":2.93,"h":2.935,"l":2.93,"n":6,"o":2.93,"t":"2026-09-09T18:45:00Z","v":1804,"vw":2.930277},{"c":2.93,"h":2.94,"l":2.93,"n":24,"o":2.93,"t":"2026-09-09T19:00:00Z","v":2752,"vw":2.934544},{"c":2.94,"h":2.94,"l":2.93,"n":19,"o":2.93,"t":"2026-09-09T19:15:00Z","v":2127,"vw":2.934006},{"c":2.93,"h":2.94,"l":2.93,"n":7,"o":2.94,"t":"2026-09-09T19:30:00Z","v":599,"vw":2.934154},{"c":2.92,"h":2.935,"l":2.92,"n":100,"o":2.93,"t":"2026-09-09T19:45:00Z","v":29194,"vw":2.928098},{"c":2.92,"h":2.92,"l":2.92,"n":7,"o":2.92,"t":"2026-09-09T20:00:00Z","v":692,"vw":2.92},{"c":2.9039,"h":2.92,"l":2.9,"n":85,"o":2.91,"t":"2026-09-10T13:30:00Z","v":18235,"vw":2.908226},{"c":2.905,"h":2.91,"l":2.9009,"n":15,"o":2.905,"t":"2026-09-10T13:45:00Z","v":3810,"vw":2.90607},{"c":2.909,"h":2.91,"l":2.9,"n":13,"o":2.905,"t":"2026-09-10T14:00:00Z","v":3491,"vw":2.907646},{"c":2.925,"h":2.925,"l":2.91,"n":117,"o":2.91,"t":"2026-09-10T14:15:00Z","v":18498,"vw":2.914229},{"c":2.915,"h":2.92,"l":2.915,"n":28,"o":2.92,"t":"2026-09-10T14:30:00Z","v":7529,"vw":2.919829},{"c":2.915,"h":2.915,"l":2.915,"n":6,"o":2.915,"t":"2026-09-10T14:45:00Z","v":1004,"vw":2.915},{"c":2.915,"h":2.92,"l":2.915,"n":14,"o":2.92,"t":"2026-09-10T15:00:00Z","v":3083,"vw":2.916897},{"c":2.915,"h":2.915,"l":2.91,"n":29,"o":2.915,"t":"2026-09-10T15:15:00Z","v":5206,"vw":2.912582},{"c":2.915,"h":2.915,"l":2.9121,"n":30,"o":2.915,"t":"2026-09-10T15:30:00Z","v":6153,"vw":2.914917},{"c":2.915,"h":2.915,"l":2.91,"n":34,"o":2.915,"t":"2026-09-10T15:45:00Z","v":3767,"vw":2.914519},{"c":2.905,"h":2.915,"l":2.905,"n":60,"o":2.915,"t":"2026-09-10T16:00:00Z","v":10518,"vw":2.908637},{"c":2.905,"h":2.91,"l":2.905,"n":27,"o":2.905,"t":"2026-09-10T16:15:00Z","v":5100,"vw":2.908873},{"c":2.901,"h":2.91,"l":2.901,"n":17,"o":2.91,"t":"2026-09-10T16:30:00Z","v":3144,"vw":2.908981},{"c":2.905,"h":2.91,"l":2.9001,"n":24,"o":2.905,"t":"2026-09-10T16:45:00Z","v":3508,"vw":2.907752},{"c":2.915,"h":2.915,"l":2.905,"n":85,"o":2.905,"t":"2026-09-10T17:00:00Z","v":7442,"vw":2.911428},{"c":2.915,"h":2.915,"l":2.91,"n":34,"o":2.91,"t":"2026-09-10T17:15:00Z","v":11708,"vw":2.910136},{"c":2.915,"h":2.915,"l":2.91,"n":90,"o":2.91,"t":"2026-09-10T17:30:00Z","v":7730,"vw":2.914914},{"c":2.915,"h":2.915,"l":2.91,"n":49,"o":2.91,"t":"2026-09-10T17:45:00Z","v":8046,"vw":2.913568},{"c":2.915,"h":2.915,"l":2.91,"n":45,"o":2.915,"t":"2026-09-10T18:00:00Z","v":4248,"vw":2.913608},{"c":2.905,"h":2.915,"l":2.9,"n":83,"o":2.915,"t":"2026-09-10T18:15:00Z","v":19522,"vw":2.90896},{"c":2.905,"h":2.91,"l":2.905,"n":18,"o":2.905,"t":"2026-09-10T18:30:00Z","v":2517,"vw":2.9084},{"c":2.91,"h":2.91,"l":2.905,"n":21,"o":2.905,"t":"2026-09-10T18:45:00Z","v":5334,"vw":2.905191},{"c":2.905,"h":2.905,"l":2.9,"n":38,"o":2.905,"t":"2026-09-10T19:00:00Z","v":2583,"vw":2.904509},{"c":2.905,"h":2.91,"l":2.905,"n":23,"o":2.905,"t":"2026-09-10T19:15:00Z","v":4507,"vw":2.908769},{"c":2.91,"h":2.91,"l":2.905,"n":22,"o":2.905,"t":"2026-09-10T19:30:00Z","v":12967,"vw":2.905935},{"c":2.905,"h":2.91,"l":2.89,"n":250,"o":2.91,"t":"2026-09-10T19:45:00Z","v":63627,"vw":2.902746},{"c":2.9025,"h":2.92,"l":2.9,"n":17,"o":2.91,"t":"2026-09-10T20:00:00Z","v":13929,"vw":2.903003},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-10T21:45:00Z","v":1000,"vw":2.9},{"c":2.897,"h":2.897,"l":2.897,"n":1,"o":2.897,"t":"2026-09-11T11:45:00Z","v":200,"vw":2.897},{"c":2.905,"h":2.92,"l":2.9,"n":43,"o":2.92,"t":"2026-09-11T13:30:00Z","v":10199,"vw":2.915219},{"c":2.895,"h":2.905,"l":2.89,"n":39,"o":2.905,"t":"2026-09-11T13:45:00Z","v":13405,"vw":2.89469},{"c":2.895,"h":2.895,"l":2.89,"n":29,"o":2.89,"t":"2026-09-11T14:00:00Z","v":12603,"vw":2.891688},{"c":2.89,"h":2.895,"l":2.89,"n":5,"o":2.895,"t":"2026-09-11T14:15:00Z","v":534,"vw":2.894},{"c":2.91,"h":2.91,"l":2.895,"n":23,"o":2.895,"t":"2026-09-11T14:30:00Z","v":6959,"vw":2.902745},{"c":2.905,"h":2.905,"l":2.9,"n":32,"o":2.905,"t":"2026-09-11T14:45:00Z","v":1619,"vw":2.904373},{"c":2.9,"h":2.905,"l":2.9,"n":23,"o":2.905,"t":"2026-09-11T15:00:00Z","v":2528,"vw":2.900318},{"c":2.9037,"h":2.905,"l":2.9037,"n":5,"o":2.905,"t":"2026-09-11T15:15:00Z","v":322,"vw":2.904567},{"c":2.905,"h":2.91,"l":2.9,"n":10,"o":2.91,"t":"2026-09-11T15:30:00Z","v":1415,"vw":2.908407},{"c":2.9001,"h":2.9043,"l":2.9001,"n":2,"o":2.9043,"t":"2026-09-11T15:45:00Z","v":1117,"vw":2.902356},{"c":2.905,"h":2.905,"l":2.9,"n":2,"o":2.9,"t":"2026-09-11T16:00:00Z","v":642,"vw":2.903115},{"c":2.89,"h":2.905,"l":2.89,"n":65,"o":2.905,"t":"2026-09-11T16:30:00Z","v":17056,"vw":2.895872},{"c":2.89,"h":2.895,"l":2.89,"n":8,"o":2.89,"t":"2026-09-11T16:45:00Z","v":3194,"vw":2.893131},{"c":2.895,"h":2.895,"l":2.895,"n":2,"o":2.895,"t":"2026-09-11T17:00:00Z","v":3016,"vw":2.895},{"c":2.8962,"h":2.8962,"l":2.89,"n":6,"o":2.89,"t":"2026-09-11T17:15:00Z","v":2084,"vw":2.894244},{"c":2.89,"h":2.8992,"l":2.89,"n":14,"o":2.8992,"t":"2026-09-11T17:30:00Z","v":4950,"vw":2.892718},{"c":2.89,"h":2.8935,"l":2.89,"n":7,"o":2.89,"t":"2026-09-11T17:45:00Z","v":1474,"vw":2.892402},{"c":2.895,"h":2.8999,"l":2.89,"n":7,"o":2.8999,"t":"2026-09-11T18:00:00Z","v":9536,"vw":2.898815},{"c":2.89,"h":2.8908,"l":2.89,"n":4,"o":2.8908,"t":"2026-09-11T18:15:00Z","v":289,"vw":2.89041},{"c":2.895,"h":2.895,"l":2.8927,"n":2,"o":2.8927,"t":"2026-09-11T18:45:00Z","v":1130,"vw":2.894735},{"c":2.895,"h":2.9,"l":2.89,"n":5,"o":2.89,"t":"2026-09-11T19:00:00Z","v":518,"vw":2.894833},{"c":2.89,"h":2.895,"l":2.89,"n":15,"o":2.89,"t":"2026-09-11T19:30:00Z","v":6245,"vw":2.893631},{"c":2.88,"h":2.89,"l":2.88,"n":170,"o":2.89,"t":"2026-09-11T19:45:00Z","v":28085,"vw":2.88213},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-09-11T20:00:00Z","v":5270,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-14T12:00:00Z","v":1200,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-14T12:30:00Z","v":500,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-14T13:15:00Z","v":1205,"vw":2.87},{"c":2.89,"h":2.89,"l":2.85,"n":215,"o":2.87,"t":"2026-09-14T13:30:00Z","v":130348,"vw":2.862073},{"c":2.885,"h":2.89,"l":2.88,"n":15,"o":2.8801,"t":"2026-09-14T13:45:00Z","v":5813,"vw":2.881588},{"c":2.875,"h":2.88,"l":2.875,"n":15,"o":2.88,"t":"2026-09-14T14:00:00Z","v":2121,"vw":2.879385},{"c":2.865,"h":2.87,"l":2.86,"n":42,"o":2.87,"t":"2026-09-14T14:15:00Z","v":7003,"vw":2.865429},{"c":2.855,"h":2.869,"l":2.855,"n":40,"o":2.86,"t":"2026-09-14T14:30:00Z","v":13254,"vw":2.863736},{"c":2.86,"h":2.865,"l":2.855,"n":37,"o":2.86,"t":"2026-09-14T14:45:00Z","v":7446,"vw":2.860542},{"c":2.87,"h":2.87,"l":2.855,"n":67,"o":2.8601,"t":"2026-09-14T15:00:00Z","v":16678,"vw":2.861261},{"c":2.86,"h":2.865,"l":2.86,"n":7,"o":2.86,"t":"2026-09-14T15:15:00Z","v":571,"vw":2.861582},{"c":2.875,"h":2.875,"l":2.86,"n":41,"o":2.86,"t":"2026-09-14T15:30:00Z","v":7790,"vw":2.87025},{"c":2.87,"h":2.88,"l":2.87,"n":10,"o":2.88,"t":"2026-09-14T15:45:00Z","v":461,"vw":2.873812},{"c":2.87,"h":2.87,"l":2.87,"n":6,"o":2.87,"t":"2026-09-14T16:15:00Z","v":815,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-14T16:30:00Z","v":203,"vw":2.87},{"c":2.8764,"h":2.89,"l":2.8764,"n":95,"o":2.88,"t":"2026-09-14T16:45:00Z","v":25386,"vw":2.880477},{"c":2.875,"h":2.875,"l":2.875,"n":4,"o":2.875,"t":"2026-09-14T17:00:00Z","v":133,"vw":2.875},{"c":2.87,"h":2.87,"l":2.865,"n":34,"o":2.87,"t":"2026-09-14T17:15:00Z","v":5397,"vw":2.869804},{"c":2.865,"h":2.87,"l":2.865,"n":45,"o":2.8692,"t":"2026-09-14T17:30:00Z","v":6556,"vw":2.869422},{"c":2.875,"h":2.875,"l":2.865,"n":42,"o":2.865,"t":"2026-09-14T17:45:00Z","v":12075,"vw":2.869141},{"c":2.87,"h":2.875,"l":2.87,"n":10,"o":2.87,"t":"2026-09-14T18:15:00Z","v":1239,"vw":2.870859},{"c":2.87,"h":2.8779,"l":2.87,"n":12,"o":2.87,"t":"2026-09-14T18:30:00Z","v":5380,"vw":2.870789},{"c":2.87,"h":2.87,"l":2.87,"n":7,"o":2.87,"t":"2026-09-14T18:45:00Z","v":459,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":9,"o":2.87,"t":"2026-09-14T19:00:00Z","v":689,"vw":2.87},{"c":2.87,"h":2.87,"l":2.87,"n":19,"o":2.87,"t":"2026-09-14T19:15:00Z","v":2555,"vw":2.87},{"c":2.86,"h":2.865,"l":2.86,"n":13,"o":2.865,"t":"2026-09-14T19:30:00Z","v":1441,"vw":2.863329},{"c":2.88,"h":2.88,"l":2.865,"n":262,"o":2.865,"t":"2026-09-14T19:45:00Z","v":33678,"vw":2.871249},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-09-14T20:00:00Z","v":15025,"vw":2.89},{"c":2.88,"h":2.88,"l":2.8704,"n":20,"o":2.88,"t":"2026-09-15T13:30:00Z","v":2924,"vw":2.878762},{"c":2.875,"h":2.875,"l":2.875,"n":3,"o":2.875,"t":"2026-09-15T13:45:00Z","v":217,"vw":2.875},{"c":2.88,"h":2.8851,"l":2.87,"n":87,"o":2.875,"t":"2026-09-15T14:00:00Z","v":23390,"vw":2.8808},{"c":2.88,"h":2.89,"l":2.88,"n":44,"o":2.89,"t":"2026-09-15T14:15:00Z","v":6073,"vw":2.880186},{"c":2.88,"h":2.885,"l":2.88,"n":10,"o":2.885,"t":"2026-09-15T14:30:00Z","v":504,"vw":2.881119},{"c":2.87,"h":2.885,"l":2.87,"n":36,"o":2.88,"t":"2026-09-15T14:45:00Z","v":4417,"vw":2.879431},{"c":2.88,"h":2.885,"l":2.875,"n":34,"o":2.875,"t":"2026-09-15T15:00:00Z","v":5877,"vw":2.880095},{"c":2.875,"h":2.875,"l":2.87,"n":5,"o":2.875,"t":"2026-09-15T15:15:00Z","v":409,"vw":2.872544},{"c":2.8714,"h":2.875,"l":2.8714,"n":3,"o":2.875,"t":"2026-09-15T15:30:00Z","v":303,"vw":2.873776},{"c":2.86,"h":2.87,"l":2.86,"n":24,"o":2.87,"t":"2026-09-15T15:45:00Z","v":3915,"vw":2.865941},{"c":2.865,"h":2.865,"l":2.86,"n":10,"o":2.86,"t":"2026-09-15T16:00:00Z","v":2012,"vw":2.862296},{"c":2.8501,"h":2.87,"l":2.8501,"n":43,"o":2.87,"t":"2026-09-15T16:15:00Z","v":7251,"vw":2.85751},{"c":2.85,"h":2.855,"l":2.85,"n":15,"o":2.855,"t":"2026-09-15T16:30:00Z","v":1761,"vw":2.853829},{"c":2.855,"h":2.855,"l":2.85,"n":8,"o":2.855,"t":"2026-09-15T16:45:00Z","v":3303,"vw":2.852717},{"c":2.85,"h":2.8501,"l":2.85,"n":17,"o":2.85,"t":"2026-09-15T17:00:00Z","v":10669,"vw":2.850089},{"c":2.8573,"h":2.86,"l":2.85,"n":16,"o":2.85,"t":"2026-09-15T17:15:00Z","v":2759,"vw":2.856894},{"c":2.86,"h":2.86,"l":2.855,"n":16,"o":2.855,"t":"2026-09-15T17:30:00Z","v":1442,"vw":2.856002},{"c":2.855,"h":2.855,"l":2.855,"n":7,"o":2.855,"t":"2026-09-15T17:45:00Z","v":391,"vw":2.855},{"c":2.86,"h":2.865,"l":2.86,"n":40,"o":2.86,"t":"2026-09-15T18:00:00Z","v":5757,"vw":2.861457},{"c":2.86,"h":2.86,"l":2.86,"n":16,"o":2.86,"t":"2026-09-15T18:15:00Z","v":2909,"vw":2.86},{"c":2.85,"h":2.86,"l":2.85,"n":87,"o":2.855,"t":"2026-09-15T18:30:00Z","v":17751,"vw":2.858734},{"c":2.85,"h":2.85,"l":2.81,"n":1254,"o":2.85,"t":"2026-09-15T18:45:00Z","v":231113,"vw":2.826015},{"c":2.845,"h":2.85,"l":2.84,"n":265,"o":2.845,"t":"2026-09-15T19:00:00Z","v":53724,"vw":2.847221},{"c":2.84,"h":2.85,"l":2.84,"n":71,"o":2.845,"t":"2026-09-15T19:15:00Z","v":12801,"vw":2.84284},{"c":2.845,"h":2.845,"l":2.84,"n":19,"o":2.84,"t":"2026-09-15T19:30:00Z","v":2037,"vw":2.84025},{"c":2.841,"h":2.85,"l":2.835,"n":193,"o":2.845,"t":"2026-09-15T19:45:00Z","v":31538,"vw":2.845477},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-15T20:00:00Z","v":3010,"vw":2.85},{"c":2.87,"h":2.9,"l":2.84,"n":196,"o":2.84,"t":"2026-09-16T13:30:00Z","v":44221,"vw":2.8734},{"c":2.885,"h":2.885,"l":2.875,"n":20,"o":2.875,"t":"2026-09-16T13:45:00Z","v":9936,"vw":2.884454},{"c":2.8734,"h":2.88,"l":2.8734,"n":65,"o":2.88,"t":"2026-09-16T14:00:00Z","v":9582,"vw":2.879592},{"c":2.88,"h":2.88,"l":2.875,"n":15,"o":2.875,"t":"2026-09-16T14:15:00Z","v":1181,"vw":2.878164},{"c":2.87,"h":2.88,"l":2.87,"n":18,"o":2.875,"t":"2026-09-16T14:30:00Z","v":4047,"vw":2.874611},{"c":2.875,"h":2.875,"l":2.87,"n":24,"o":2.87,"t":"2026-09-16T14:45:00Z","v":887,"vw":2.873288},{"c":2.87,"h":2.875,"l":2.87,"n":18,"o":2.875,"t":"2026-09-16T15:00:00Z","v":1064,"vw":2.872009},{"c":2.87,"h":2.88,"l":2.865,"n":95,"o":2.875,"t":"2026-09-16T15:15:00Z","v":18667,"vw":2.870245},{"c":2.86,"h":2.87,"l":2.85,"n":84,"o":2.87,"t":"2026-09-16T15:30:00Z","v":17710,"vw":2.859469},{"c":2.86,"h":2.865,"l":2.86,"n":17,"o":2.865,"t":"2026-09-16T15:45:00Z","v":1507,"vw":2.862636},{"c":2.86,"h":2.8659,"l":2.86,"n":27,"o":2.8659,"t":"2026-09-16T16:00:00Z","v":3932,"vw":2.861557},{"c":2.85,"h":2.8599,"l":2.85,"n":27,"o":2.855,"t":"2026-09-16T16:15:00Z","v":4536,"vw":2.85483},{"c":2.845,"h":2.85,"l":2.845,"n":16,"o":2.85,"t":"2026-09-16T16:30:00Z","v":3566,"vw":2.849256},{"c":2.85,"h":2.86,"l":2.85,"n":40,"o":2.85,"t":"2026-09-16T16:45:00Z","v":7624,"vw":2.852377},{"c":2.85,"h":2.855,"l":2.85,"n":12,"o":2.855,"t":"2026-09-16T17:00:00Z","v":624,"vw":2.851303},{"c":2.85,"h":2.85,"l":2.85,"n":7,"o":2.85,"t":"2026-09-16T17:15:00Z","v":162,"vw":2.85},{"c":2.85,"h":2.86,"l":2.85,"n":17,"o":2.855,"t":"2026-09-16T17:30:00Z","v":3048,"vw":2.857708},{"c":2.8599,"h":2.8599,"l":2.85,"n":11,"o":2.85,"t":"2026-09-16T17:45:00Z","v":720,"vw":2.855786},{"c":2.845,"h":2.85,"l":2.845,"n":9,"o":2.85,"t":"2026-09-16T18:00:00Z","v":387,"vw":2.848322},{"c":2.84,"h":2.8479,"l":2.84,"n":66,"o":2.845,"t":"2026-09-16T18:15:00Z","v":36953,"vw":2.840286},{"c":2.835,"h":2.835,"l":2.83,"n":46,"o":2.835,"t":"2026-09-16T18:30:00Z","v":7101,"vw":2.830406},{"c":2.8224,"h":2.835,"l":2.82,"n":61,"o":2.835,"t":"2026-09-16T18:45:00Z","v":8777,"vw":2.827618},{"c":2.815,"h":2.821,"l":2.8101,"n":96,"o":2.821,"t":"2026-09-16T19:00:00Z","v":13205,"vw":2.816132},{"c":2.81,"h":2.81,"l":2.805,"n":76,"o":2.81,"t":"2026-09-16T19:15:00Z","v":8567,"vw":2.809467},{"c":2.8,"h":2.82,"l":2.8,"n":130,"o":2.81,"t":"2026-09-16T19:30:00Z","v":31184,"vw":2.807485},{"c":2.81,"h":2.82,"l":2.805,"n":215,"o":2.805,"t":"2026-09-16T19:45:00Z","v":29472,"vw":2.814104},{"c":2.81,"h":2.81,"l":2.81,"n":3,"o":2.81,"t":"2026-09-16T20:00:00Z","v":5690,"vw":2.81},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-16T21:15:00Z","v":200,"vw":2.82},{"c":2.767,"h":2.767,"l":2.767,"n":1,"o":2.767,"t":"2026-09-17T12:30:00Z","v":100,"vw":2.767},{"c":2.835,"h":2.91,"l":2.83,"n":82,"o":2.83,"t":"2026-09-17T13:30:00Z","v":22126,"vw":2.834691},{"c":2.84,"h":2.8473,"l":2.84,"n":35,"o":2.84,"t":"2026-09-17T13:45:00Z","v":11278,"vw":2.840438},{"c":2.835,"h":2.835,"l":2.83,"n":15,"o":2.83,"t":"2026-09-17T14:00:00Z","v":4935,"vw":2.834561},{"c":2.845,"h":2.845,"l":2.835,"n":31,"o":2.835,"t":"2026-09-17T14:15:00Z","v":6805,"vw":2.839211},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-09-17T14:30:00Z","v":140,"vw":2.84},{"c":2.84,"h":2.845,"l":2.84,"n":33,"o":2.845,"t":"2026-09-17T14:45:00Z","v":4137,"vw":2.842583},{"c":2.84,"h":2.84,"l":2.835,"n":17,"o":2.84,"t":"2026-09-17T15:00:00Z","v":1505,"vw":2.83962},{"c":2.8473,"h":2.85,"l":2.84,"n":21,"o":2.845,"t":"2026-09-17T15:15:00Z","v":2801,"vw":2.846356},{"c":2.85,"h":2.85,"l":2.845,"n":9,"o":2.85,"t":"2026-09-17T15:30:00Z","v":906,"vw":2.847268},{"c":2.85,"h":2.85,"l":2.845,"n":36,"o":2.85,"t":"2026-09-17T15:45:00Z","v":11258,"vw":2.84994},{"c":2.85,"h":2.855,"l":2.85,"n":14,"o":2.855,"t":"2026-09-17T16:00:00Z","v":2470,"vw":2.852255},{"c":2.855,"h":2.855,"l":2.85,"n":8,"o":2.855,"t":"2026-09-17T16:15:00Z","v":605,"vw":2.854016},{"c":2.85,"h":2.86,"l":2.85,"n":12,"o":2.855,"t":"2026-09-17T16:30:00Z","v":1135,"vw":2.855506},{"c":2.855,"h":2.86,"l":2.855,"n":15,"o":2.86,"t":"2026-09-17T16:45:00Z","v":730,"vw":2.858221},{"c":2.8526,"h":2.855,"l":2.85,"n":13,"o":2.855,"t":"2026-09-17T17:00:00Z","v":867,"vw":2.853388},{"c":2.855,"h":2.86,"l":2.85,"n":14,"o":2.855,"t":"2026-09-17T17:15:00Z","v":1704,"vw":2.85688},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-17T17:30:00Z","v":208,"vw":2.86},{"c":2.86,"h":2.86,"l":2.855,"n":8,"o":2.855,"t":"2026-09-17T17:45:00Z","v":460,"vw":2.857451},{"c":2.86,"h":2.86,"l":2.855,"n":14,"o":2.855,"t":"2026-09-17T18:00:00Z","v":3035,"vw":2.856293},{"c":2.86,"h":2.86,"l":2.8548,"n":14,"o":2.855,"t":"2026-09-17T18:15:00Z","v":8546,"vw":2.854883},{"c":2.85,"h":2.86,"l":2.85,"n":11,"o":2.8599,"t":"2026-09-17T18:30:00Z","v":1068,"vw":2.857753},{"c":2.865,"h":2.875,"l":2.86,"n":171,"o":2.86,"t":"2026-09-17T19:00:00Z","v":32600,"vw":2.866956},{"c":2.87,"h":2.87,"l":2.86,"n":20,"o":2.865,"t":"2026-09-17T19:15:00Z","v":1832,"vw":2.863748},{"c":2.86,"h":2.87,"l":2.86,"n":23,"o":2.87,"t":"2026-09-17T19:30:00Z","v":1970,"vw":2.867069},{"c":2.865,"h":2.87,"l":2.86,"n":91,"o":2.87,"t":"2026-09-17T19:45:00Z","v":10453,"vw":2.864954},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-09-17T20:00:00Z","v":2191,"vw":2.86},{"c":2.84,"h":2.855,"l":2.82,"n":70,"o":2.84,"t":"2026-09-18T13:30:00Z","v":9297,"vw":2.8354},{"c":2.84,"h":2.845,"l":2.84,"n":13,"o":2.84,"t":"2026-09-18T13:45:00Z","v":1186,"vw":2.840598},{"c":2.835,"h":2.835,"l":2.82,"n":75,"o":2.83,"t":"2026-09-18T14:00:00Z","v":16009,"vw":2.828205},{"c":2.83,"h":2.84,"l":2.83,"n":13,"o":2.84,"t":"2026-09-18T14:30:00Z","v":1999,"vw":2.835676},{"c":2.8301,"h":2.8319,"l":2.83,"n":10,"o":2.83,"t":"2026-09-18T15:00:00Z","v":3730,"vw":2.830147},{"c":2.8308,"h":2.835,"l":2.8308,"n":5,"o":2.835,"t":"2026-09-18T15:15:00Z","v":877,"vw":2.831296},{"c":2.825,"h":2.83,"l":2.8222,"n":25,"o":2.83,"t":"2026-09-18T15:30:00Z","v":3935,"vw":2.829398},{"c":2.825,"h":2.825,"l":2.825,"n":5,"o":2.825,"t":"2026-09-18T15:45:00Z","v":301,"vw":2.825},{"c":2.825,"h":2.825,"l":2.8245,"n":9,"o":2.825,"t":"2026-09-18T16:00:00Z","v":6492,"vw":2.824863},{"c":2.82,"h":2.82,"l":2.82,"n":10,"o":2.82,"t":"2026-09-18T16:15:00Z","v":389,"vw":2.82},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-18T16:30:00Z","v":140,"vw":2.82},{"c":2.825,"h":2.8299,"l":2.825,"n":5,"o":2.8299,"t":"2026-09-18T17:00:00Z","v":3150,"vw":2.829742},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-09-18T17:15:00Z","v":2046,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":7,"o":2.825,"t":"2026-09-18T17:30:00Z","v":356,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-09-18T17:45:00Z","v":125,"vw":2.825},{"c":2.825,"h":2.825,"l":2.825,"n":4,"o":2.825,"t":"2026-09-18T18:15:00Z","v":205,"vw":2.825},{"c":2.82,"h":2.825,"l":2.82,"n":19,"o":2.825,"t":"2026-09-18T18:30:00Z","v":1463,"vw":2.820405},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-18T18:45:00Z","v":218,"vw":2.82},{"c":2.825,"h":2.825,"l":2.82,"n":26,"o":2.825,"t":"2026-09-18T19:00:00Z","v":5772,"vw":2.821644},{"c":2.822,"h":2.825,"l":2.82,"n":28,"o":2.825,"t":"2026-09-18T19:15:00Z","v":3583,"vw":2.821192},{"c":2.825,"h":2.829,"l":2.82,"n":18,"o":2.8229,"t":"2026-09-18T19:30:00Z","v":1557,"vw":2.826504},{"c":2.82,"h":2.83,"l":2.82,"n":114,"o":2.82,"t":"2026-09-18T19:45:00Z","v":14925,"vw":2.824308},{"c":2.8,"h":2.82,"l":2.8,"n":5,"o":2.82,"t":"2026-09-18T20:00:00Z","v":54510,"vw":2.819956},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-09-18T20:45:00Z","v":200,"vw":2.83},{"c":2.845,"h":2.87,"l":2.82,"n":30,"o":2.82,"t":"2026-09-21T13:30:00Z","v":11235,"vw":2.83628},{"c":2.825,"h":2.8351,"l":2.825,"n":6,"o":2.8351,"t":"2026-09-21T13:45:00Z","v":399,"vw":2.832428},{"c":2.835,"h":2.84,"l":2.825,"n":46,"o":2.825,"t":"2026-09-21T14:00:00Z","v":5598,"vw":2.830475},{"c":2.83,"h":2.835,"l":2.83,"n":5,"o":2.835,"t":"2026-09-21T14:15:00Z","v":508,"vw":2.832451},{"c":2.83,"h":2.8388,"l":2.83,"n":7,"o":2.835,"t":"2026-09-21T14:30:00Z","v":4051,"vw":2.838316},{"c":2.835,"h":2.835,"l":2.835,"n":4,"o":2.835,"t":"2026-09-21T14:45:00Z","v":303,"vw":2.835},{"c":2.84,"h":2.84,"l":2.83,"n":31,"o":2.83,"t":"2026-09-21T15:00:00Z","v":2615,"vw":2.838837},{"c":2.84,"h":2.845,"l":2.8301,"n":68,"o":2.84,"t":"2026-09-21T15:15:00Z","v":8956,"vw":2.839173},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-09-21T15:30:00Z","v":200,"vw":2.84},{"c":2.84,"h":2.84,"l":2.835,"n":11,"o":2.84,"t":"2026-09-21T15:45:00Z","v":1374,"vw":2.839134},{"c":2.83,"h":2.835,"l":2.83,"n":6,"o":2.835,"t":"2026-09-21T16:00:00Z","v":3743,"vw":2.830199},{"c":2.835,"h":2.835,"l":2.835,"n":2,"o":2.835,"t":"2026-09-21T16:15:00Z","v":217,"vw":2.835},{"c":2.84,"h":2.85,"l":2.84,"n":41,"o":2.84,"t":"2026-09-21T16:30:00Z","v":7602,"vw":2.843536},{"c":2.84,"h":2.845,"l":2.84,"n":10,"o":2.8448,"t":"2026-09-21T16:45:00Z","v":4381,"vw":2.844804},{"c":2.845,"h":2.845,"l":2.845,"n":2,"o":2.845,"t":"2026-09-21T17:00:00Z","v":181,"vw":2.845},{"c":2.845,"h":2.845,"l":2.84,"n":5,"o":2.845,"t":"2026-09-21T17:15:00Z","v":624,"vw":2.844118},{"c":2.845,"h":2.845,"l":2.8434,"n":2,"o":2.8434,"t":"2026-09-21T17:30:00Z","v":5099,"vw":2.843431},{"c":2.845,"h":2.845,"l":2.84,"n":11,"o":2.845,"t":"2026-09-21T17:45:00Z","v":1385,"vw":2.842124},{"c":2.845,"h":2.845,"l":2.8401,"n":11,"o":2.8401,"t":"2026-09-21T18:00:00Z","v":2537,"vw":2.841188},{"c":2.845,"h":2.8492,"l":2.845,"n":7,"o":2.845,"t":"2026-09-21T18:15:00Z","v":1001,"vw":2.847154},{"c":2.845,"h":2.845,"l":2.84,"n":7,"o":2.845,"t":"2026-09-21T18:30:00Z","v":476,"vw":2.84375},{"c":2.84,"h":2.845,"l":2.84,"n":8,"o":2.84,"t":"2026-09-21T18:45:00Z","v":2746,"vw":2.842276},{"c":2.845,"h":2.845,"l":2.84,"n":9,"o":2.845,"t":"2026-09-21T19:00:00Z","v":1891,"vw":2.842683},{"c":2.845,"h":2.845,"l":2.84,"n":29,"o":2.8426,"t":"2026-09-21T19:15:00Z","v":5155,"vw":2.842524},{"c":2.845,"h":2.85,"l":2.84,"n":15,"o":2.845,"t":"2026-09-21T19:30:00Z","v":2153,"vw":2.846281},{"c":2.85,"h":2.85,"l":2.84,"n":96,"o":2.845,"t":"2026-09-21T19:45:00Z","v":9999,"vw":2.843541},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-21T20:00:00Z","v":5253,"vw":2.85},{"c":2.86,"h":2.87,"l":2.8512,"n":23,"o":2.87,"t":"2026-09-22T13:30:00Z","v":1619,"vw":2.860793},{"c":2.851,"h":2.8599,"l":2.851,"n":13,"o":2.8592,"t":"2026-09-22T13:45:00Z","v":1104,"vw":2.856042},{"c":2.865,"h":2.87,"l":2.855,"n":28,"o":2.855,"t":"2026-09-22T14:00:00Z","v":3698,"vw":2.866289},{"c":2.8623,"h":2.8623,"l":2.86,"n":5,"o":2.86,"t":"2026-09-22T14:15:00Z","v":715,"vw":2.861748},{"c":2.86,"h":2.865,"l":2.86,"n":25,"o":2.86,"t":"2026-09-22T14:30:00Z","v":2044,"vw":2.860478},{"c":2.8541,"h":2.86,"l":2.8541,"n":7,"o":2.855,"t":"2026-09-22T15:00:00Z","v":5059,"vw":2.857392},{"c":2.855,"h":2.855,"l":2.855,"n":5,"o":2.855,"t":"2026-09-22T15:15:00Z","v":288,"vw":2.855},{"c":2.8492,"h":2.85,"l":2.835,"n":103,"o":2.85,"t":"2026-09-22T15:30:00Z","v":40675,"vw":2.843663},{"c":2.845,"h":2.845,"l":2.84,"n":13,"o":2.8402,"t":"2026-09-22T15:45:00Z","v":587,"vw":2.841117},{"c":2.845,"h":2.85,"l":2.845,"n":17,"o":2.845,"t":"2026-09-22T16:00:00Z","v":1826,"vw":2.847849},{"c":2.845,"h":2.85,"l":2.845,"n":17,"o":2.85,"t":"2026-09-22T16:15:00Z","v":1687,"vw":2.848895},{"c":2.85,"h":2.85,"l":2.85,"n":3,"o":2.85,"t":"2026-09-22T16:30:00Z","v":244,"vw":2.85},{"c":2.85,"h":2.85,"l":2.845,"n":39,"o":2.845,"t":"2026-09-22T16:45:00Z","v":4266,"vw":2.848608},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-22T17:00:00Z","v":110,"vw":2.85},{"c":2.855,"h":2.855,"l":2.85,"n":5,"o":2.85,"t":"2026-09-22T17:15:00Z","v":782,"vw":2.854274},{"c":2.85,"h":2.85,"l":2.85,"n":4,"o":2.85,"t":"2026-09-22T17:30:00Z","v":189,"vw":2.85},{"c":2.855,"h":2.855,"l":2.855,"n":4,"o":2.855,"t":"2026-09-22T17:45:00Z","v":270,"vw":2.855},{"c":2.855,"h":2.86,"l":2.855,"n":4,"o":2.86,"t":"2026-09-22T18:00:00Z","v":505,"vw":2.858826},{"c":2.855,"h":2.86,"l":2.855,"n":13,"o":2.86,"t":"2026-09-22T18:15:00Z","v":6296,"vw":2.855264},{"c":2.855,"h":2.855,"l":2.855,"n":6,"o":2.855,"t":"2026-09-22T18:30:00Z","v":419,"vw":2.855},{"c":2.85,"h":2.8552,"l":2.85,"n":18,"o":2.8552,"t":"2026-09-22T18:45:00Z","v":2829,"vw":2.854702},{"c":2.8547,"h":2.855,"l":2.8547,"n":6,"o":2.855,"t":"2026-09-22T19:15:00Z","v":252,"vw":2.854855},{"c":2.87,"h":2.87,"l":2.86,"n":29,"o":2.86,"t":"2026-09-22T19:30:00Z","v":5115,"vw":2.862218},{"c":2.85,"h":2.87,"l":2.85,"n":148,"o":2.87,"t":"2026-09-22T19:45:00Z","v":14363,"vw":2.858741},{"c":2.8807,"h":2.8807,"l":2.85,"n":8,"o":2.85,"t":"2026-09-22T20:00:00Z","v":6570,"vw":2.851618},{"c":2.87,"h":2.87,"l":2.87,"n":3,"o":2.87,"t":"2026-09-23T12:45:00Z","v":360,"vw":2.87},{"c":2.83,"h":2.84,"l":2.83,"n":51,"o":2.84,"t":"2026-09-23T13:30:00Z","v":11357,"vw":2.836052},{"c":2.8399,"h":2.8399,"l":2.8399,"n":2,"o":2.8399,"t":"2026-09-23T13:45:00Z","v":1017,"vw":2.8399},{"c":2.825,"h":2.83,"l":2.825,"n":11,"o":2.825,"t":"2026-09-23T14:00:00Z","v":951,"vw":2.826125},{"c":2.815,"h":2.825,"l":2.815,"n":46,"o":2.82,"t":"2026-09-23T14:15:00Z","v":8326,"vw":2.819862},{"c":2.815,"h":2.8191,"l":2.81,"n":15,"o":2.81,"t":"2026-09-23T14:30:00Z","v":1054,"vw":2.814795},{"c":2.815,"h":2.8176,"l":2.81,"n":9,"o":2.81,"t":"2026-09-23T14:45:00Z","v":599,"vw":2.815096},{"c":2.815,"h":2.815,"l":2.81,"n":19,"o":2.81,"t":"2026-09-23T15:00:00Z","v":3105,"vw":2.811986},{"c":2.81,"h":2.815,"l":2.81,"n":17,"o":2.815,"t":"2026-09-23T15:15:00Z","v":959,"vw":2.814339},{"c":2.81,"h":2.82,"l":2.8,"n":53,"o":2.81,"t":"2026-09-23T15:30:00Z","v":5759,"vw":2.81001},{"c":2.815,"h":2.815,"l":2.81,"n":2,"o":2.81,"t":"2026-09-23T15:45:00Z","v":270,"vw":2.811889},{"c":2.805,"h":2.8152,"l":2.8,"n":40,"o":2.8152,"t":"2026-09-23T16:00:00Z","v":9653,"vw":2.804101},{"c":2.805,"h":2.81,"l":2.8,"n":12,"o":2.81,"t":"2026-09-23T16:15:00Z","v":661,"vw":2.805025},{"c":2.815,"h":2.815,"l":2.805,"n":23,"o":2.805,"t":"2026-09-23T16:30:00Z","v":10032,"vw":2.806158},{"c":2.8107,"h":2.815,"l":2.81,"n":12,"o":2.815,"t":"2026-09-23T16:45:00Z","v":4067,"vw":2.812849},{"c":2.8,"h":2.81,"l":2.8,"n":16,"o":2.81,"t":"2026-09-23T17:00:00Z","v":4100,"vw":2.808184},{"c":2.805,"h":2.805,"l":2.8,"n":12,"o":2.801,"t":"2026-09-23T17:15:00Z","v":3712,"vw":2.800904},{"c":2.805,"h":2.805,"l":2.805,"n":1,"o":2.805,"t":"2026-09-23T17:30:00Z","v":102,"vw":2.805},{"c":2.805,"h":2.805,"l":2.8,"n":4,"o":2.805,"t":"2026-09-23T17:45:00Z","v":389,"vw":2.80261},{"c":2.8,"h":2.805,"l":2.8,"n":14,"o":2.805,"t":"2026-09-23T18:00:00Z","v":2624,"vw":2.802404},{"c":2.801,"h":2.8079,"l":2.8,"n":11,"o":2.805,"t":"2026-09-23T18:15:00Z","v":3242,"vw":2.805448},{"c":2.8,"h":2.805,"l":2.795,"n":48,"o":2.8,"t":"2026-09-23T18:30:00Z","v":9357,"vw":2.800982},{"c":2.78,"h":2.795,"l":2.76,"n":606,"o":2.795,"t":"2026-09-23T18:45:00Z","v":217192,"vw":2.778075},{"c":2.785,"h":2.79,"l":2.78,"n":11,"o":2.79,"t":"2026-09-23T19:00:00Z","v":812,"vw":2.786561},{"c":2.785,"h":2.79,"l":2.775,"n":49,"o":2.78,"t":"2026-09-23T19:15:00Z","v":10454,"vw":2.780489},{"c":2.785,"h":2.785,"l":2.785,"n":14,"o":2.785,"t":"2026-09-23T19:30:00Z","v":1401,"vw":2.785},{"c":2.765,"h":2.785,"l":2.76,"n":170,"o":2.785,"t":"2026-09-23T19:45:00Z","v":35466,"vw":2.769907},{"c":2.76,"h":2.76,"l":2.76,"n":5,"o":2.76,"t":"2026-09-23T20:00:00Z","v":5248,"vw":2.76},{"c":2.81,"h":2.81,"l":2.81,"n":1,"o":2.81,"t":"2026-09-23T20:30:00Z","v":100,"vw":2.81},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-24T12:00:00Z","v":174,"vw":2.76},{"c":2.76,"h":2.77,"l":2.76,"n":60,"o":2.76,"t":"2026-09-24T13:30:00Z","v":8971,"vw":2.761988},{"c":2.765,"h":2.77,"l":2.76,"n":72,"o":2.76,"t":"2026-09-24T13:45:00Z","v":15337,"vw":2.767822},{"c":2.76,"h":2.7778,"l":2.76,"n":86,"o":2.765,"t":"2026-09-24T14:00:00Z","v":29754,"vw":2.767987},{"c":2.77,"h":2.77,"l":2.76,"n":14,"o":2.7685,"t":"2026-09-24T14:15:00Z","v":3374,"vw":2.762079},{"c":2.76,"h":2.78,"l":2.76,"n":81,"o":2.77,"t":"2026-09-24T14:30:00Z","v":15449,"vw":2.768877},{"c":2.7609,"h":2.7609,"l":2.7609,"n":2,"o":2.7609,"t":"2026-09-24T14:45:00Z","v":209,"vw":2.7609},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-09-24T15:00:00Z","v":164,"vw":2.76},{"c":2.76,"h":2.7692,"l":2.76,"n":19,"o":2.765,"t":"2026-09-24T15:15:00Z","v":1568,"vw":2.765371},{"c":2.76,"h":2.765,"l":2.76,"n":23,"o":2.765,"t":"2026-09-24T15:30:00Z","v":4042,"vw":2.762305},{"c":2.75,"h":2.765,"l":2.75,"n":23,"o":2.765,"t":"2026-09-24T15:45:00Z","v":3548,"vw":2.758544},{"c":2.755,"h":2.759,"l":2.755,"n":7,"o":2.759,"t":"2026-09-24T16:00:00Z","v":8241,"vw":2.755177},{"c":2.77,"h":2.78,"l":2.76,"n":88,"o":2.76,"t":"2026-09-24T16:15:00Z","v":22023,"vw":2.769436},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-24T16:30:00Z","v":350,"vw":2.76},{"c":2.765,"h":2.77,"l":2.76,"n":25,"o":2.765,"t":"2026-09-24T16:45:00Z","v":3879,"vw":2.76719},{"c":2.765,"h":2.765,"l":2.76,"n":6,"o":2.76,"t":"2026-09-24T17:00:00Z","v":1401,"vw":2.763571},{"c":2.76,"h":2.765,"l":2.76,"n":29,"o":2.76,"t":"2026-09-24T17:15:00Z","v":10854,"vw":2.760279},{"c":2.755,"h":2.755,"l":2.755,"n":1,"o":2.755,"t":"2026-09-24T17:30:00Z","v":267,"vw":2.755},{"c":2.755,"h":2.7572,"l":2.755,"n":8,"o":2.7572,"t":"2026-09-24T17:45:00Z","v":2066,"vw":2.75665},{"c":2.755,"h":2.7599,"l":2.75,"n":12,"o":2.759,"t":"2026-09-24T18:00:00Z","v":2044,"vw":2.757581},{"c":2.76,"h":2.76,"l":2.75,"n":9,"o":2.75,"t":"2026-09-24T18:15:00Z","v":713,"vw":2.752857},{"c":2.75,"h":2.755,"l":2.75,"n":19,"o":2.75,"t":"2026-09-24T18:45:00Z","v":1439,"vw":2.75375},{"c":2.75,"h":2.755,"l":2.75,"n":17,"o":2.75,"t":"2026-09-24T19:00:00Z","v":995,"vw":2.753286},{"c":2.755,"h":2.755,"l":2.75,"n":32,"o":2.75,"t":"2026-09-24T19:15:00Z","v":5030,"vw":2.750649},{"c":2.755,"h":2.755,"l":2.75,"n":23,"o":2.755,"t":"2026-09-24T19:30:00Z","v":1881,"vw":2.753394},{"c":2.74,"h":2.755,"l":2.74,"n":97,"o":2.755,"t":"2026-09-24T19:45:00Z","v":21120,"vw":2.747983},{"c":2.75,"h":2.75,"l":2.74,"n":6,"o":2.74,"t":"2026-09-24T20:00:00Z","v":9334,"vw":2.740107},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-25T13:15:00Z","v":488,"vw":2.76},{"c":2.76,"h":2.76,"l":2.745,"n":37,"o":2.75,"t":"2026-09-25T13:30:00Z","v":11052,"vw":2.749555},{"c":2.75,"h":2.7599,"l":2.75,"n":10,"o":2.755,"t":"2026-09-25T13:45:00Z","v":5712,"vw":2.756004},{"c":2.745,"h":2.75,"l":2.74,"n":6,"o":2.75,"t":"2026-09-25T14:00:00Z","v":1119,"vw":2.747373},{"c":2.745,"h":2.745,"l":2.74,"n":22,"o":2.745,"t":"2026-09-25T14:15:00Z","v":21605,"vw":2.741259},{"c":2.745,"h":2.75,"l":2.735,"n":80,"o":2.74,"t":"2026-09-25T14:30:00Z","v":17929,"vw":2.741023},{"c":2.74,"h":2.745,"l":2.74,"n":10,"o":2.745,"t":"2026-09-25T14:45:00Z","v":1662,"vw":2.741649},{"c":2.745,"h":2.7485,"l":2.745,"n":14,"o":2.745,"t":"2026-09-25T15:00:00Z","v":9329,"vw":2.745038},{"c":2.73,"h":2.75,"l":2.73,"n":89,"o":2.745,"t":"2026-09-25T15:15:00Z","v":32846,"vw":2.739228},{"c":2.74,"h":2.745,"l":2.735,"n":73,"o":2.735,"t":"2026-09-25T15:30:00Z","v":19981,"vw":2.739793},{"c":2.745,"h":2.75,"l":2.745,"n":7,"o":2.75,"t":"2026-09-25T15:45:00Z","v":711,"vw":2.747326},{"c":2.755,"h":2.765,"l":2.75,"n":195,"o":2.75,"t":"2026-09-25T16:00:00Z","v":45781,"vw":2.753206},{"c":2.755,"h":2.7573,"l":2.75,"n":8,"o":2.755,"t":"2026-09-25T16:15:00Z","v":4973,"vw":2.756832},{"c":2.755,"h":2.76,"l":2.75,"n":9,"o":2.755,"t":"2026-09-25T16:30:00Z","v":10277,"vw":2.75511},{"c":2.755,"h":2.755,"l":2.7509,"n":5,"o":2.7509,"t":"2026-09-25T16:45:00Z","v":1508,"vw":2.754725},{"c":2.755,"h":2.755,"l":2.75,"n":5,"o":2.755,"t":"2026-09-25T17:00:00Z","v":5906,"vw":2.754916},{"c":2.755,"h":2.7579,"l":2.75,"n":10,"o":2.755,"t":"2026-09-25T17:15:00Z","v":2741,"vw":2.756161},{"c":2.75,"h":2.755,"l":2.75,"n":11,"o":2.75,"t":"2026-09-25T17:30:00Z","v":1238,"vw":2.751758},{"c":2.75,"h":2.7578,"l":2.75,"n":7,"o":2.75,"t":"2026-09-25T17:45:00Z","v":735,"vw":2.753621},{"c":2.755,"h":2.755,"l":2.75,"n":9,"o":2.755,"t":"2026-09-25T18:00:00Z","v":1213,"vw":2.753875},{"c":2.7507,"h":2.755,"l":2.75,"n":12,"o":2.75,"t":"2026-09-25T18:15:00Z","v":1878,"vw":2.751239},{"c":2.755,"h":2.755,"l":2.75,"n":7,"o":2.755,"t":"2026-09-25T18:30:00Z","v":1067,"vw":2.751355},{"c":2.75,"h":2.755,"l":2.75,"n":15,"o":2.755,"t":"2026-09-25T18:45:00Z","v":1090,"vw":2.751485},{"c":2.7501,"h":2.7599,"l":2.7501,"n":9,"o":2.755,"t":"2026-09-25T19:00:00Z","v":2687,"vw":2.751404},{"c":2.75,"h":2.755,"l":2.74,"n":66,"o":2.75,"t":"2026-09-25T19:15:00Z","v":13250,"vw":2.748637},{"c":2.75,"h":2.755,"l":2.7408,"n":25,"o":2.75,"t":"2026-09-25T19:30:00Z","v":6214,"vw":2.748755},{"c":2.75,"h":2.76,"l":2.745,"n":86,"o":2.755,"t":"2026-09-25T19:45:00Z","v":13906,"vw":2.749884},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-09-25T20:00:00Z","v":3320,"vw":2.74},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-28T13:00:00Z","v":10000,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-09-28T13:15:00Z","v":100,"vw":2.77},{"c":2.7291,"h":2.76,"l":2.72,"n":101,"o":2.73,"t":"2026-09-28T13:30:00Z","v":27988,"vw":2.728393},{"c":2.735,"h":2.74,"l":2.73,"n":62,"o":2.73,"t":"2026-09-28T13:45:00Z","v":11716,"vw":2.734894},{"c":2.74,"h":2.745,"l":2.735,"n":38,"o":2.735,"t":"2026-09-28T14:00:00Z","v":6316,"vw":2.738451},{"c":2.745,"h":2.745,"l":2.745,"n":13,"o":2.745,"t":"2026-09-28T14:15:00Z","v":422,"vw":2.745},{"c":2.73,"h":2.75,"l":2.73,"n":46,"o":2.75,"t":"2026-09-28T14:30:00Z","v":7550,"vw":2.738813},{"c":2.73,"h":2.735,"l":2.725,"n":42,"o":2.735,"t":"2026-09-28T14:45:00Z","v":20145,"vw":2.731075},{"c":2.72,"h":2.725,"l":2.72,"n":25,"o":2.725,"t":"2026-09-28T15:00:00Z","v":3711,"vw":2.720298},{"c":2.705,"h":2.71,"l":2.7,"n":18,"o":2.71,"t":"2026-09-28T15:15:00Z","v":2667,"vw":2.702668},{"c":2.705,"h":2.705,"l":2.7,"n":16,"o":2.705,"t":"2026-09-28T15:30:00Z","v":1757,"vw":2.702375},{"c":2.71,"h":2.72,"l":2.7,"n":51,"o":2.705,"t":"2026-09-28T15:45:00Z","v":8326,"vw":2.712679},{"c":2.715,"h":2.72,"l":2.71,"n":17,"o":2.7155,"t":"2026-09-28T16:00:00Z","v":4050,"vw":2.712846},{"c":2.725,"h":2.73,"l":2.715,"n":40,"o":2.715,"t":"2026-09-28T16:15:00Z","v":10777,"vw":2.721508},{"c":2.72,"h":2.73,"l":2.72,"n":15,"o":2.725,"t":"2026-09-28T16:30:00Z","v":1739,"vw":2.724614},{"c":2.73,"h":2.73,"l":2.725,"n":9,"o":2.725,"t":"2026-09-28T16:45:00Z","v":1067,"vw":2.729395},{"c":2.74,"h":2.74,"l":2.73,"n":17,"o":2.73,"t":"2026-09-28T17:00:00Z","v":2435,"vw":2.731873},{"c":2.74,"h":2.75,"l":2.74,"n":54,"o":2.74,"t":"2026-09-28T17:15:00Z","v":9452,"vw":2.741983},{"c":2.74,"h":2.745,"l":2.74,"n":14,"o":2.745,"t":"2026-09-28T17:30:00Z","v":1786,"vw":2.742339},{"c":2.745,"h":2.745,"l":2.745,"n":9,"o":2.745,"t":"2026-09-28T17:45:00Z","v":512,"vw":2.745},{"c":2.745,"h":2.746,"l":2.74,"n":27,"o":2.745,"t":"2026-09-28T18:00:00Z","v":9710,"vw":2.743776},{"c":2.74,"h":2.74,"l":2.73,"n":52,"o":2.74,"t":"2026-09-28T18:15:00Z","v":12953,"vw":2.738362},{"c":2.74,"h":2.74,"l":2.735,"n":13,"o":2.735,"t":"2026-09-28T18:30:00Z","v":4091,"vw":2.737201},{"c":2.735,"h":2.735,"l":2.73,"n":12,"o":2.735,"t":"2026-09-28T18:45:00Z","v":1345,"vw":2.733596},{"c":2.735,"h":2.735,"l":2.73,"n":11,"o":2.735,"t":"2026-09-28T19:00:00Z","v":908,"vw":2.733437},{"c":2.73,"h":2.735,"l":2.73,"n":14,"o":2.735,"t":"2026-09-28T19:15:00Z","v":5319,"vw":2.734177},{"c":2.735,"h":2.735,"l":2.73,"n":12,"o":2.735,"t":"2026-09-28T19:30:00Z","v":1435,"vw":2.732986},{"c":2.74,"h":2.74,"l":2.725,"n":96,"o":2.74,"t":"2026-09-28T19:45:00Z","v":20176,"vw":2.736057},{"c":2.73,"h":2.73,"l":2.73,"n":3,"o":2.73,"t":"2026-09-28T20:00:00Z","v":4237,"vw":2.73},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-09-28T22:45:00Z","v":148,"vw":2.74},{"c":2.74,"h":2.76,"l":2.72,"n":79,"o":2.72,"t":"2026-09-29T13:30:00Z","v":34238,"vw":2.74162},{"c":2.745,"h":2.75,"l":2.7399,"n":48,"o":2.7399,"t":"2026-09-29T13:45:00Z","v":17759,"vw":2.74716},{"c":2.735,"h":2.745,"l":2.73,"n":65,"o":2.745,"t":"2026-09-29T14:15:00Z","v":16819,"vw":2.742198},{"c":2.7301,"h":2.735,"l":2.73,"n":16,"o":2.73,"t":"2026-09-29T14:30:00Z","v":4106,"vw":2.731448},{"c":2.735,"h":2.735,"l":2.73,"n":14,"o":2.73,"t":"2026-09-29T14:45:00Z","v":7237,"vw":2.732972},{"c":2.725,"h":2.735,"l":2.725,"n":41,"o":2.735,"t":"2026-09-29T15:00:00Z","v":5130,"vw":2.73115},{"c":2.7208,"h":2.7269,"l":2.7208,"n":19,"o":2.7269,"t":"2026-09-29T15:15:00Z","v":4591,"vw":2.724371},{"c":2.725,"h":2.725,"l":2.725,"n":8,"o":2.725,"t":"2026-09-29T15:30:00Z","v":7538,"vw":2.725},{"c":2.725,"h":2.725,"l":2.72,"n":9,"o":2.72,"t":"2026-09-29T15:45:00Z","v":1279,"vw":2.722856},{"c":2.72,"h":2.725,"l":2.72,"n":11,"o":2.725,"t":"2026-09-29T16:00:00Z","v":4386,"vw":2.722886},{"c":2.725,"h":2.725,"l":2.72,"n":12,"o":2.725,"t":"2026-09-29T16:15:00Z","v":6821,"vw":2.724735},{"c":2.72,"h":2.7224,"l":2.72,"n":27,"o":2.7224,"t":"2026-09-29T16:30:00Z","v":6955,"vw":2.720383},{"c":2.71,"h":2.715,"l":2.71,"n":21,"o":2.71,"t":"2026-09-29T16:45:00Z","v":3404,"vw":2.711471},{"c":2.71,"h":2.715,"l":2.71,"n":10,"o":2.71,"t":"2026-09-29T17:00:00Z","v":7066,"vw":2.71043},{"c":2.715,"h":2.715,"l":2.71,"n":7,"o":2.71,"t":"2026-09-29T17:15:00Z","v":481,"vw":2.713934},{"c":2.715,"h":2.715,"l":2.715,"n":12,"o":2.715,"t":"2026-09-29T17:30:00Z","v":733,"vw":2.715},{"c":2.71,"h":2.715,"l":2.705,"n":64,"o":2.715,"t":"2026-09-29T17:45:00Z","v":6720,"vw":2.709911},{"c":2.715,"h":2.72,"l":2.715,"n":8,"o":2.715,"t":"2026-09-29T18:00:00Z","v":1362,"vw":2.719246},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-09-29T18:15:00Z","v":189,"vw":2.715},{"c":2.71,"h":2.7192,"l":2.71,"n":8,"o":2.7192,"t":"2026-09-29T18:45:00Z","v":1389,"vw":2.717462},{"c":2.725,"h":2.73,"l":2.72,"n":69,"o":2.72,"t":"2026-09-29T19:00:00Z","v":11016,"vw":2.721196},{"c":2.725,"h":2.73,"l":2.72,"n":18,"o":2.725,"t":"2026-09-29T19:15:00Z","v":3576,"vw":2.727144},{"c":2.73,"h":2.73,"l":2.725,"n":6,"o":2.725,"t":"2026-09-29T19:30:00Z","v":5012,"vw":2.72929},{"c":2.715,"h":2.73,"l":2.715,"n":90,"o":2.73,"t":"2026-09-29T19:45:00Z","v":16706,"vw":2.721801},{"c":2.7507,"h":2.7507,"l":2.71,"n":5,"o":2.71,"t":"2026-09-29T20:00:00Z","v":4443,"vw":2.728233},{"c":2.7,"h":2.72,"l":2.7,"n":13,"o":2.72,"t":"2026-09-30T11:00:00Z","v":669,"vw":2.706063},{"c":2.6201,"h":2.6501,"l":2.62,"n":13,"o":2.65,"t":"2026-09-30T12:30:00Z","v":6632,"vw":2.624796},{"c":2.68,"h":2.68,"l":2.61,"n":4,"o":2.61,"t":"2026-09-30T12:45:00Z","v":11613,"vw":2.620271},{"c":2.62,"h":2.71,"l":2.62,"n":49,"o":2.67,"t":"2026-09-30T13:30:00Z","v":12042,"vw":2.644526},{"c":2.62,"h":2.63,"l":2.615,"n":56,"o":2.63,"t":"2026-09-30T13:45:00Z","v":13650,"vw":2.62138},{"c":2.6391,"h":2.6391,"l":2.6192,"n":52,"o":2.6192,"t":"2026-09-30T14:00:00Z","v":17708,"vw":2.621399},{"c":2.625,"h":2.64,"l":2.625,"n":38,"o":2.6385,"t":"2026-09-30T14:15:00Z","v":6552,"vw":2.631128},{"c":2.6124,"h":2.62,"l":2.6124,"n":10,"o":2.62,"t":"2026-09-30T14:30:00Z","v":1747,"vw":2.619212},{"c":2.6153,"h":2.6153,"l":2.61,"n":11,"o":2.615,"t":"2026-09-30T14:45:00Z","v":5649,"vw":2.610476},{"c":2.615,"h":2.62,"l":2.615,"n":16,"o":2.615,"t":"2026-09-30T15:00:00Z","v":4314,"vw":2.615129},{"c":2.615,"h":2.615,"l":2.61,"n":17,"o":2.615,"t":"2026-09-30T15:15:00Z","v":3976,"vw":2.611293},{"c":2.615,"h":2.615,"l":2.615,"n":11,"o":2.615,"t":"2026-09-30T15:30:00Z","v":7099,"vw":2.615},{"c":2.615,"h":2.62,"l":2.61,"n":7,"o":2.615,"t":"2026-09-30T15:45:00Z","v":1065,"vw":2.616608},{"c":2.615,"h":2.615,"l":2.615,"n":3,"o":2.615,"t":"2026-09-30T16:00:00Z","v":356,"vw":2.615},{"c":2.62,"h":2.62,"l":2.615,"n":25,"o":2.615,"t":"2026-09-30T16:15:00Z","v":3278,"vw":2.619339},{"c":2.625,"h":2.6267,"l":2.611,"n":28,"o":2.611,"t":"2026-09-30T16:30:00Z","v":3910,"vw":2.621205},{"c":2.625,"h":2.625,"l":2.62,"n":12,"o":2.62,"t":"2026-09-30T16:45:00Z","v":841,"vw":2.622788},{"c":2.63,"h":2.63,"l":2.6206,"n":16,"o":2.625,"t":"2026-09-30T17:00:00Z","v":6894,"vw":2.62404},{"c":2.625,"h":2.625,"l":2.62,"n":76,"o":2.625,"t":"2026-09-30T17:15:00Z","v":14891,"vw":2.622667},{"c":2.625,"h":2.625,"l":2.625,"n":7,"o":2.625,"t":"2026-09-30T17:30:00Z","v":630,"vw":2.625},{"c":2.61,"h":2.625,"l":2.61,"n":85,"o":2.625,"t":"2026-09-30T17:45:00Z","v":13166,"vw":2.620025},{"c":2.625,"h":2.625,"l":2.62,"n":28,"o":2.62,"t":"2026-09-30T18:00:00Z","v":3993,"vw":2.621426},{"c":2.62,"h":2.62,"l":2.62,"n":20,"o":2.62,"t":"2026-09-30T18:15:00Z","v":4828,"vw":2.62},{"c":2.62,"h":2.62,"l":2.615,"n":5,"o":2.6173,"t":"2026-09-30T18:30:00Z","v":894,"vw":2.617383},{"c":2.625,"h":2.625,"l":2.61,"n":61,"o":2.61,"t":"2026-09-30T18:45:00Z","v":10460,"vw":2.620239},{"c":2.62,"h":2.625,"l":2.62,"n":9,"o":2.625,"t":"2026-09-30T19:00:00Z","v":1448,"vw":2.624609},{"c":2.625,"h":2.63,"l":2.62,"n":35,"o":2.628,"t":"2026-09-30T19:15:00Z","v":13092,"vw":2.629491},{"c":2.625,"h":2.625,"l":2.62,"n":13,"o":2.625,"t":"2026-09-30T19:30:00Z","v":1549,"vw":2.623935},{"c":2.62,"h":2.625,"l":2.61,"n":74,"o":2.625,"t":"2026-09-30T19:45:00Z","v":15260,"vw":2.619749},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-09-30T20:00:00Z","v":4478,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-01T11:30:00Z","v":100,"vw":2.61},{"c":2.575,"h":2.6,"l":2.575,"n":129,"o":2.6,"t":"2026-10-01T13:30:00Z","v":29073,"vw":2.591545},{"c":2.575,"h":2.575,"l":2.57,"n":52,"o":2.575,"t":"2026-10-01T13:45:00Z","v":19319,"vw":2.574473},{"c":2.585,"h":2.59,"l":2.57,"n":45,"o":2.575,"t":"2026-10-01T14:00:00Z","v":7337,"vw":2.579123},{"c":2.58,"h":2.5802,"l":2.58,"n":37,"o":2.5802,"t":"2026-10-01T14:15:00Z","v":10018,"vw":2.580043},{"c":2.585,"h":2.585,"l":2.57,"n":26,"o":2.57,"t":"2026-10-01T14:30:00Z","v":8075,"vw":2.583132},{"c":2.5743,"h":2.585,"l":2.5707,"n":30,"o":2.58,"t":"2026-10-01T14:45:00Z","v":10198,"vw":2.576061},{"c":2.5778,"h":2.5778,"l":2.57,"n":11,"o":2.575,"t":"2026-10-01T15:00:00Z","v":833,"vw":2.574807},{"c":2.57,"h":2.575,"l":2.57,"n":21,"o":2.575,"t":"2026-10-01T15:15:00Z","v":1559,"vw":2.57286},{"c":2.575,"h":2.575,"l":2.57,"n":17,"o":2.575,"t":"2026-10-01T15:30:00Z","v":1346,"vw":2.573696},{"c":2.585,"h":2.585,"l":2.575,"n":42,"o":2.575,"t":"2026-10-01T15:45:00Z","v":6372,"vw":2.580037},{"c":2.585,"h":2.585,"l":2.58,"n":21,"o":2.585,"t":"2026-10-01T16:00:00Z","v":14488,"vw":2.581089},{"c":2.59,"h":2.59,"l":2.5807,"n":22,"o":2.585,"t":"2026-10-01T16:15:00Z","v":3876,"vw":2.584674},{"c":2.5954,"h":2.5954,"l":2.59,"n":49,"o":2.59,"t":"2026-10-01T16:30:00Z","v":5669,"vw":2.59214},{"c":2.6,"h":2.61,"l":2.595,"n":41,"o":2.595,"t":"2026-10-01T16:45:00Z","v":10957,"vw":2.600621},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-10-01T17:00:00Z","v":385,"vw":2.6},{"c":2.605,"h":2.605,"l":2.605,"n":5,"o":2.605,"t":"2026-10-01T17:15:00Z","v":436,"vw":2.605},{"c":2.61,"h":2.615,"l":2.61,"n":26,"o":2.61,"t":"2026-10-01T17:30:00Z","v":3074,"vw":2.610852},{"c":2.605,"h":2.62,"l":2.605,"n":26,"o":2.62,"t":"2026-10-01T17:45:00Z","v":4424,"vw":2.61},{"c":2.62,"h":2.62,"l":2.6,"n":46,"o":2.605,"t":"2026-10-01T18:00:00Z","v":10787,"vw":2.609676},{"c":2.62,"h":2.62,"l":2.61,"n":19,"o":2.61,"t":"2026-10-01T18:15:00Z","v":1151,"vw":2.612072},{"c":2.615,"h":2.615,"l":2.615,"n":10,"o":2.615,"t":"2026-10-01T18:30:00Z","v":560,"vw":2.615},{"c":2.61,"h":2.6178,"l":2.61,"n":22,"o":2.61,"t":"2026-10-01T18:45:00Z","v":2533,"vw":2.611312},{"c":2.615,"h":2.615,"l":2.615,"n":4,"o":2.615,"t":"2026-10-01T19:00:00Z","v":123,"vw":2.615},{"c":2.61,"h":2.6179,"l":2.61,"n":11,"o":2.61,"t":"2026-10-01T19:15:00Z","v":1460,"vw":2.615043},{"c":2.61,"h":2.615,"l":2.61,"n":11,"o":2.6101,"t":"2026-10-01T19:30:00Z","v":7952,"vw":2.611481},{"c":2.615,"h":2.63,"l":2.61,"n":167,"o":2.615,"t":"2026-10-01T19:45:00Z","v":25830,"vw":2.618724},{"c":2.62,"h":2.62,"l":2.62,"n":5,"o":2.62,"t":"2026-10-01T20:00:00Z","v":5812,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-01T23:00:00Z","v":201,"vw":2.65},{"c":2.628,"h":2.63,"l":2.615,"n":62,"o":2.62,"t":"2026-10-02T13:30:00Z","v":5649,"vw":2.624961},{"c":2.62,"h":2.635,"l":2.62,"n":46,"o":2.63,"t":"2026-10-02T13:45:00Z","v":4684,"vw":2.629133},{"c":2.63,"h":2.63,"l":2.621,"n":15,"o":2.625,"t":"2026-10-02T14:00:00Z","v":3847,"vw":2.624875},{"c":2.64,"h":2.64,"l":2.62,"n":24,"o":2.62,"t":"2026-10-02T14:15:00Z","v":4549,"vw":2.630532},{"c":2.655,"h":2.655,"l":2.635,"n":85,"o":2.64,"t":"2026-10-02T14:30:00Z","v":14447,"vw":2.644062},{"c":2.6408,"h":2.655,"l":2.6408,"n":45,"o":2.65,"t":"2026-10-02T14:45:00Z","v":8662,"vw":2.648312},{"c":2.625,"h":2.65,"l":2.62,"n":104,"o":2.645,"t":"2026-10-02T15:00:00Z","v":29398,"vw":2.631912},{"c":2.605,"h":2.625,"l":2.6,"n":52,"o":2.62,"t":"2026-10-02T15:15:00Z","v":13650,"vw":2.611766},{"c":2.6085,"h":2.6085,"l":2.6,"n":13,"o":2.6,"t":"2026-10-02T15:30:00Z","v":5080,"vw":2.604818},{"c":2.605,"h":2.605,"l":2.6,"n":5,"o":2.605,"t":"2026-10-02T15:45:00Z","v":361,"vw":2.602976},{"c":2.615,"h":2.615,"l":2.605,"n":42,"o":2.605,"t":"2026-10-02T16:00:00Z","v":6122,"vw":2.612215},{"c":2.625,"h":2.63,"l":2.62,"n":37,"o":2.62,"t":"2026-10-02T16:15:00Z","v":8019,"vw":2.622148},{"c":2.6248,"h":2.625,"l":2.62,"n":11,"o":2.625,"t":"2026-10-02T16:30:00Z","v":8172,"vw":2.624756},{"c":2.63,"h":2.63,"l":2.625,"n":10,"o":2.625,"t":"2026-10-02T16:45:00Z","v":2904,"vw":2.629641},{"c":2.63,"h":2.64,"l":2.63,"n":81,"o":2.63,"t":"2026-10-02T17:00:00Z","v":8850,"vw":2.634396},{"c":2.635,"h":2.64,"l":2.6322,"n":22,"o":2.6322,"t":"2026-10-02T17:15:00Z","v":1806,"vw":2.634772},{"c":2.635,"h":2.635,"l":2.63,"n":32,"o":2.635,"t":"2026-10-02T17:30:00Z","v":4221,"vw":2.63339},{"c":2.64,"h":2.64,"l":2.635,"n":13,"o":2.635,"t":"2026-10-02T17:45:00Z","v":1823,"vw":2.636129},{"c":2.64,"h":2.64,"l":2.63,"n":23,"o":2.6322,"t":"2026-10-02T18:00:00Z","v":5408,"vw":2.634634},{"c":2.635,"h":2.635,"l":2.635,"n":2,"o":2.635,"t":"2026-10-02T18:15:00Z","v":102,"vw":2.635},{"c":2.64,"h":2.64,"l":2.6386,"n":10,"o":2.639,"t":"2026-10-02T18:30:00Z","v":1191,"vw":2.639644},{"c":2.6384,"h":2.64,"l":2.635,"n":13,"o":2.64,"t":"2026-10-02T18:45:00Z","v":1111,"vw":2.638803},{"c":2.635,"h":2.64,"l":2.635,"n":5,"o":2.64,"t":"2026-10-02T19:00:00Z","v":735,"vw":2.639256},{"c":2.635,"h":2.64,"l":2.63,"n":21,"o":2.64,"t":"2026-10-02T19:15:00Z","v":1908,"vw":2.636791},{"c":2.6121,"h":2.635,"l":2.61,"n":93,"o":2.635,"t":"2026-10-02T19:30:00Z","v":24113,"vw":2.622911},{"c":2.628,"h":2.63,"l":2.62,"n":121,"o":2.62,"t":"2026-10-02T19:45:00Z","v":16144,"vw":2.622506},{"c":2.64,"h":2.64,"l":2.64,"n":5,"o":2.64,"t":"2026-10-02T20:00:00Z","v":6126,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-02T21:15:00Z","v":100,"vw":2.64},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-05T13:15:00Z","v":400,"vw":2.61},{"c":2.61,"h":2.6321,"l":2.595,"n":70,"o":2.62,"t":"2026-10-05T13:30:00Z","v":18007,"vw":2.614225},{"c":2.605,"h":2.6198,"l":2.605,"n":48,"o":2.61,"t":"2026-10-05T13:45:00Z","v":14837,"vw":2.610888},{"c":2.625,"h":2.625,"l":2.61,"n":33,"o":2.61,"t":"2026-10-05T14:00:00Z","v":16026,"vw":2.619978},{"c":2.615,"h":2.625,"l":2.615,"n":35,"o":2.625,"t":"2026-10-05T14:15:00Z","v":6797,"vw":2.620483},{"c":2.635,"h":2.64,"l":2.616,"n":95,"o":2.616,"t":"2026-10-05T14:30:00Z","v":23901,"vw":2.628131},{"c":2.64,"h":2.65,"l":2.625,"n":141,"o":2.635,"t":"2026-10-05T14:45:00Z","v":32884,"vw":2.63866},{"c":2.63,"h":2.64,"l":2.63,"n":27,"o":2.64,"t":"2026-10-05T15:00:00Z","v":21945,"vw":2.632287},{"c":2.635,"h":2.635,"l":2.6347,"n":3,"o":2.6347,"t":"2026-10-05T15:15:00Z","v":300,"vw":2.6349},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-05T15:30:00Z","v":1000,"vw":2.635},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-05T15:45:00Z","v":500,"vw":2.635},{"c":2.6309,"h":2.635,"l":2.6309,"n":19,"o":2.635,"t":"2026-10-05T16:00:00Z","v":2752,"vw":2.634828},{"c":2.635,"h":2.6391,"l":2.635,"n":4,"o":2.6391,"t":"2026-10-05T16:15:00Z","v":510,"vw":2.636608},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-05T16:45:00Z","v":500,"vw":2.635},{"c":2.63,"h":2.635,"l":2.63,"n":20,"o":2.635,"t":"2026-10-05T17:00:00Z","v":4796,"vw":2.632009},{"c":2.62,"h":2.635,"l":2.62,"n":36,"o":2.635,"t":"2026-10-05T17:15:00Z","v":6342,"vw":2.627077},{"c":2.6241,"h":2.625,"l":2.62,"n":19,"o":2.6208,"t":"2026-10-05T17:30:00Z","v":6130,"vw":2.621058},{"c":2.625,"h":2.625,"l":2.625,"n":6,"o":2.625,"t":"2026-10-05T17:45:00Z","v":306,"vw":2.625},{"c":2.625,"h":2.625,"l":2.61,"n":104,"o":2.625,"t":"2026-10-05T18:00:00Z","v":27475,"vw":2.616926},{"c":2.625,"h":2.625,"l":2.62,"n":9,"o":2.62,"t":"2026-10-05T18:15:00Z","v":3253,"vw":2.620158},{"c":2.625,"h":2.6291,"l":2.625,"n":4,"o":2.625,"t":"2026-10-05T18:30:00Z","v":619,"vw":2.627773},{"c":2.635,"h":2.635,"l":2.62,"n":28,"o":2.6201,"t":"2026-10-05T18:45:00Z","v":8097,"vw":2.626432},{"c":2.6345,"h":2.635,"l":2.6345,"n":8,"o":2.635,"t":"2026-10-05T19:00:00Z","v":1781,"vw":2.634706},{"c":2.625,"h":2.635,"l":2.62,"n":41,"o":2.635,"t":"2026-10-05T19:15:00Z","v":10922,"vw":2.629457},{"c":2.605,"h":2.625,"l":2.605,"n":57,"o":2.625,"t":"2026-10-05T19:30:00Z","v":13956,"vw":2.612149},{"c":2.6,"h":2.62,"l":2.6,"n":258,"o":2.6,"t":"2026-10-05T19:45:00Z","v":62464,"vw":2.611293},{"c":2.71,"h":2.71,"l":2.6,"n":17,"o":2.6,"t":"2026-10-05T20:00:00Z","v":17528,"vw":2.609898},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-05T23:45:00Z","v":353,"vw":2.59},{"c":2.61,"h":2.64,"l":2.61,"n":106,"o":2.64,"t":"2026-10-06T13:30:00Z","v":27435,"vw":2.625028},{"c":2.6,"h":2.605,"l":2.6,"n":21,"o":2.605,"t":"2026-10-06T13:45:00Z","v":2277,"vw":2.600693},{"c":2.615,"h":2.615,"l":2.601,"n":56,"o":2.605,"t":"2026-10-06T14:00:00Z","v":4053,"vw":2.605542},{"c":2.615,"h":2.615,"l":2.61,"n":11,"o":2.61,"t":"2026-10-06T14:15:00Z","v":1103,"vw":2.611127},{"c":2.615,"h":2.615,"l":2.615,"n":6,"o":2.615,"t":"2026-10-06T14:30:00Z","v":2260,"vw":2.615},{"c":2.625,"h":2.63,"l":2.61,"n":64,"o":2.61,"t":"2026-10-06T14:45:00Z","v":14136,"vw":2.621596},{"c":2.6337,"h":2.635,"l":2.62,"n":26,"o":2.625,"t":"2026-10-06T15:15:00Z","v":4750,"vw":2.630287},{"c":2.63,"h":2.635,"l":2.63,"n":13,"o":2.635,"t":"2026-10-06T15:30:00Z","v":899,"vw":2.633115},{"c":2.63,"h":2.63,"l":2.63,"n":7,"o":2.63,"t":"2026-10-06T15:45:00Z","v":184,"vw":2.63},{"c":2.6215,"h":2.63,"l":2.6215,"n":14,"o":2.63,"t":"2026-10-06T16:00:00Z","v":1448,"vw":2.628994},{"c":2.625,"h":2.625,"l":2.62,"n":19,"o":2.62,"t":"2026-10-06T16:15:00Z","v":1456,"vw":2.624399},{"c":2.625,"h":2.63,"l":2.61,"n":66,"o":2.6201,"t":"2026-10-06T16:30:00Z","v":15387,"vw":2.619819},{"c":2.615,"h":2.62,"l":2.615,"n":33,"o":2.62,"t":"2026-10-06T17:00:00Z","v":7898,"vw":2.616709},{"c":2.615,"h":2.615,"l":2.61,"n":12,"o":2.615,"t":"2026-10-06T17:15:00Z","v":7852,"vw":2.614591},{"c":2.615,"h":2.615,"l":2.615,"n":3,"o":2.615,"t":"2026-10-06T17:30:00Z","v":421,"vw":2.615},{"c":2.615,"h":2.615,"l":2.615,"n":5,"o":2.615,"t":"2026-10-06T17:45:00Z","v":4792,"vw":2.615},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-06T18:00:00Z","v":100,"vw":2.61},{"c":2.615,"h":2.615,"l":2.6127,"n":4,"o":2.6127,"t":"2026-10-06T18:15:00Z","v":1940,"vw":2.614834},{"c":2.615,"h":2.615,"l":2.61,"n":5,"o":2.61,"t":"2026-10-06T18:30:00Z","v":628,"vw":2.61273},{"c":2.61,"h":2.62,"l":2.61,"n":9,"o":2.6185,"t":"2026-10-06T18:45:00Z","v":753,"vw":2.61725},{"c":2.615,"h":2.615,"l":2.615,"n":1,"o":2.615,"t":"2026-10-06T19:00:00Z","v":163,"vw":2.615},{"c":2.615,"h":2.615,"l":2.61,"n":15,"o":2.615,"t":"2026-10-06T19:15:00Z","v":4067,"vw":2.614602},{"c":2.615,"h":2.616,"l":2.61,"n":15,"o":2.615,"t":"2026-10-06T19:30:00Z","v":1762,"vw":2.614047},{"c":2.63,"h":2.63,"l":2.61,"n":140,"o":2.615,"t":"2026-10-06T19:45:00Z","v":40101,"vw":2.622917},{"c":2.62,"h":2.62,"l":2.62,"n":5,"o":2.62,"t":"2026-10-06T20:00:00Z","v":8260,"vw":2.62},{"c":2.59,"h":2.62,"l":2.577,"n":62,"o":2.62,"t":"2026-10-07T13:30:00Z","v":8869,"vw":2.59691},{"c":2.59,"h":2.59,"l":2.58,"n":22,"o":2.585,"t":"2026-10-07T13:45:00Z","v":2611,"vw":2.583922},{"c":2.595,"h":2.6,"l":2.585,"n":32,"o":2.585,"t":"2026-10-07T14:00:00Z","v":3006,"vw":2.59197},{"c":2.595,"h":2.6,"l":2.595,"n":4,"o":2.595,"t":"2026-10-07T14:15:00Z","v":515,"vw":2.596117},{"c":2.585,"h":2.59,"l":2.585,"n":19,"o":2.59,"t":"2026-10-07T14:30:00Z","v":6170,"vw":2.589916},{"c":2.585,"h":2.585,"l":2.58,"n":20,"o":2.585,"t":"2026-10-07T14:45:00Z","v":3214,"vw":2.583248},{"c":2.58,"h":2.5892,"l":2.58,"n":20,"o":2.585,"t":"2026-10-07T15:00:00Z","v":4482,"vw":2.586232},{"c":2.57,"h":2.58,"l":2.57,"n":32,"o":2.58,"t":"2026-10-07T15:15:00Z","v":14445,"vw":2.575904},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-07T15:30:00Z","v":100,"vw":2.575},{"c":2.56,"h":2.575,"l":2.56,"n":22,"o":2.575,"t":"2026-10-07T15:45:00Z","v":5157,"vw":2.569552},{"c":2.555,"h":2.56,"l":2.555,"n":28,"o":2.56,"t":"2026-10-07T16:00:00Z","v":3912,"vw":2.558067},{"c":2.5601,"h":2.565,"l":2.555,"n":126,"o":2.56,"t":"2026-10-07T16:15:00Z","v":29048,"vw":2.56146},{"c":2.56,"h":2.565,"l":2.56,"n":61,"o":2.5601,"t":"2026-10-07T16:30:00Z","v":10050,"vw":2.560509},{"c":2.5601,"h":2.565,"l":2.56,"n":28,"o":2.56,"t":"2026-10-07T16:45:00Z","v":11203,"vw":2.563781},{"c":2.575,"h":2.59,"l":2.561,"n":34,"o":2.561,"t":"2026-10-07T17:00:00Z","v":4415,"vw":2.576437},{"c":2.575,"h":2.585,"l":2.57,"n":23,"o":2.57,"t":"2026-10-07T17:15:00Z","v":3596,"vw":2.579696},{"c":2.585,"h":2.585,"l":2.575,"n":22,"o":2.575,"t":"2026-10-07T17:30:00Z","v":2953,"vw":2.578653},{"c":2.58,"h":2.585,"l":2.57,"n":27,"o":2.585,"t":"2026-10-07T17:45:00Z","v":7164,"vw":2.578757},{"c":2.575,"h":2.575,"l":2.575,"n":5,"o":2.575,"t":"2026-10-07T18:00:00Z","v":522,"vw":2.575},{"c":2.585,"h":2.59,"l":2.5785,"n":21,"o":2.5785,"t":"2026-10-07T18:15:00Z","v":6594,"vw":2.581012},{"c":2.589,"h":2.59,"l":2.58,"n":23,"o":2.585,"t":"2026-10-07T18:30:00Z","v":2700,"vw":2.585472},{"c":2.59,"h":2.595,"l":2.59,"n":20,"o":2.59,"t":"2026-10-07T18:45:00Z","v":1238,"vw":2.59105},{"c":2.585,"h":2.595,"l":2.585,"n":27,"o":2.595,"t":"2026-10-07T19:00:00Z","v":2196,"vw":2.590156},{"c":2.59,"h":2.59,"l":2.585,"n":6,"o":2.585,"t":"2026-10-07T19:15:00Z","v":5332,"vw":2.589717},{"c":2.585,"h":2.585,"l":2.585,"n":5,"o":2.585,"t":"2026-10-07T19:30:00Z","v":500,"vw":2.585},{"c":2.58,"h":2.595,"l":2.58,"n":50,"o":2.585,"t":"2026-10-07T19:45:00Z","v":5838,"vw":2.586071},{"c":2.59,"h":2.59,"l":2.59,"n":6,"o":2.59,"t":"2026-10-07T20:00:00Z","v":3409,"vw":2.59},{"c":2.53,"h":2.53,"l":2.53,"n":4,"o":2.53,"t":"2026-10-08T11:15:00Z","v":184,"vw":2.53},{"c":2.59,"h":2.59,"l":2.58,"n":39,"o":2.59,"t":"2026-10-08T13:30:00Z","v":5149,"vw":2.589377},{"c":2.592,"h":2.61,"l":2.592,"n":14,"o":2.6,"t":"2026-10-08T13:45:00Z","v":4279,"vw":2.60003},{"c":2.585,"h":2.6,"l":2.58,"n":29,"o":2.595,"t":"2026-10-08T14:00:00Z","v":2977,"vw":2.589046},{"c":2.595,"h":2.6,"l":2.585,"n":28,"o":2.585,"t":"2026-10-08T14:15:00Z","v":3705,"vw":2.592259},{"c":2.59,"h":2.5909,"l":2.59,"n":4,"o":2.5909,"t":"2026-10-08T14:30:00Z","v":1328,"vw":2.590678},{"c":2.5801,"h":2.59,"l":2.58,"n":43,"o":2.59,"t":"2026-10-08T14:45:00Z","v":5977,"vw":2.581342},{"c":2.57,"h":2.58,"l":2.57,"n":5,"o":2.58,"t":"2026-10-08T15:00:00Z","v":371,"vw":2.575},{"c":2.565,"h":2.57,"l":2.56,"n":31,"o":2.57,"t":"2026-10-08T15:15:00Z","v":13247,"vw":2.563912},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-08T15:30:00Z","v":817,"vw":2.565},{"c":2.565,"h":2.5693,"l":2.56,"n":11,"o":2.565,"t":"2026-10-08T15:45:00Z","v":15568,"vw":2.564221},{"c":2.58,"h":2.58,"l":2.57,"n":14,"o":2.57,"t":"2026-10-08T16:00:00Z","v":1767,"vw":2.573382},{"c":2.585,"h":2.59,"l":2.575,"n":49,"o":2.575,"t":"2026-10-08T16:15:00Z","v":5830,"vw":2.582295},{"c":2.59,"h":2.59,"l":2.58,"n":8,"o":2.585,"t":"2026-10-08T16:30:00Z","v":970,"vw":2.583447},{"c":2.595,"h":2.6,"l":2.58,"n":17,"o":2.58,"t":"2026-10-08T16:45:00Z","v":2064,"vw":2.591211},{"c":2.585,"h":2.59,"l":2.585,"n":9,"o":2.59,"t":"2026-10-08T17:00:00Z","v":1078,"vw":2.586459},{"c":2.59,"h":2.59,"l":2.585,"n":3,"o":2.585,"t":"2026-10-08T17:15:00Z","v":212,"vw":2.5875},{"c":2.6,"h":2.6,"l":2.58,"n":41,"o":2.59,"t":"2026-10-08T17:30:00Z","v":8373,"vw":2.591353},{"c":2.6024,"h":2.6024,"l":2.595,"n":30,"o":2.6,"t":"2026-10-08T17:45:00Z","v":2808,"vw":2.599194},{"c":2.6,"h":2.609,"l":2.6,"n":9,"o":2.6,"t":"2026-10-08T18:00:00Z","v":1337,"vw":2.603163},{"c":2.59,"h":2.605,"l":2.59,"n":8,"o":2.605,"t":"2026-10-08T18:15:00Z","v":1132,"vw":2.598675},{"c":2.6,"h":2.6,"l":2.6,"n":10,"o":2.6,"t":"2026-10-08T18:30:00Z","v":1312,"vw":2.6},{"c":2.605,"h":2.61,"l":2.6,"n":33,"o":2.605,"t":"2026-10-08T18:45:00Z","v":6964,"vw":2.601255},{"c":2.62,"h":2.625,"l":2.6,"n":140,"o":2.605,"t":"2026-10-08T19:00:00Z","v":24842,"vw":2.614596},{"c":2.61,"h":2.625,"l":2.61,"n":60,"o":2.62,"t":"2026-10-08T19:15:00Z","v":8796,"vw":2.619962},{"c":2.61,"h":2.62,"l":2.61,"n":30,"o":2.62,"t":"2026-10-08T19:30:00Z","v":4056,"vw":2.611003},{"c":2.61,"h":2.63,"l":2.61,"n":231,"o":2.615,"t":"2026-10-08T19:45:00Z","v":40505,"vw":2.61914},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-10-08T20:00:00Z","v":58449,"vw":2.61},{"c":2.6,"h":2.62,"l":2.59,"n":26,"o":2.6,"t":"2026-10-09T13:30:00Z","v":10056,"vw":2.595995},{"c":2.6,"h":2.6,"l":2.595,"n":21,"o":2.6,"t":"2026-10-09T13:45:00Z","v":6620,"vw":2.599869},{"c":2.59,"h":2.6,"l":2.58,"n":33,"o":2.6,"t":"2026-10-09T14:00:00Z","v":10404,"vw":2.587449},{"c":2.6,"h":2.6,"l":2.59,"n":52,"o":2.59,"t":"2026-10-09T14:15:00Z","v":4886,"vw":2.592514},{"c":2.595,"h":2.595,"l":2.595,"n":14,"o":2.595,"t":"2026-10-09T14:30:00Z","v":906,"vw":2.595},{"c":2.59,"h":2.5974,"l":2.59,"n":17,"o":2.595,"t":"2026-10-09T14:45:00Z","v":3025,"vw":2.590989},{"c":2.595,"h":2.595,"l":2.59,"n":9,"o":2.59,"t":"2026-10-09T15:00:00Z","v":1110,"vw":2.593914},{"c":2.595,"h":2.595,"l":2.59,"n":7,"o":2.59,"t":"2026-10-09T15:15:00Z","v":493,"vw":2.59375},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-09T15:30:00Z","v":100,"vw":2.59},{"c":2.595,"h":2.595,"l":2.59,"n":7,"o":2.595,"t":"2026-10-09T16:00:00Z","v":675,"vw":2.593},{"c":2.59,"h":2.59,"l":2.59,"n":7,"o":2.59,"t":"2026-10-09T16:15:00Z","v":411,"vw":2.59},{"c":2.59,"h":2.595,"l":2.59,"n":16,"o":2.595,"t":"2026-10-09T16:30:00Z","v":11936,"vw":2.590681},{"c":2.595,"h":2.595,"l":2.5943,"n":8,"o":2.595,"t":"2026-10-09T17:00:00Z","v":2367,"vw":2.594537},{"c":2.595,"h":2.595,"l":2.59,"n":8,"o":2.59,"t":"2026-10-09T17:15:00Z","v":400,"vw":2.5925},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-09T17:30:00Z","v":100,"vw":2.595},{"c":2.595,"h":2.595,"l":2.595,"n":1,"o":2.595,"t":"2026-10-09T17:45:00Z","v":700,"vw":2.595},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-09T18:00:00Z","v":100,"vw":2.59},{"c":2.59,"h":2.595,"l":2.59,"n":7,"o":2.595,"t":"2026-10-09T18:15:00Z","v":768,"vw":2.59131},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-09T18:30:00Z","v":167,"vw":2.585},{"c":2.585,"h":2.585,"l":2.585,"n":2,"o":2.585,"t":"2026-10-09T18:45:00Z","v":151,"vw":2.585},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-09T19:15:00Z","v":770,"vw":2.59},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-09T19:30:00Z","v":100,"vw":2.585},{"c":2.595,"h":2.6,"l":2.58,"n":57,"o":2.58,"t":"2026-10-09T19:45:00Z","v":11486,"vw":2.590618},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-10-09T20:00:00Z","v":1530,"vw":2.58},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-12T13:15:00Z","v":292,"vw":2.58},{"c":2.6062,"h":2.6062,"l":2.56,"n":13,"o":2.56,"t":"2026-10-12T13:30:00Z","v":6141,"vw":2.561742},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-12T13:45:00Z","v":100,"vw":2.6},{"c":2.5797,"h":2.59,"l":2.57,"n":6,"o":2.59,"t":"2026-10-12T14:00:00Z","v":679,"vw":2.580663},{"c":2.5745,"h":2.58,"l":2.5745,"n":13,"o":2.575,"t":"2026-10-12T14:15:00Z","v":1791,"vw":2.575132},{"c":2.575,"h":2.58,"l":2.575,"n":4,"o":2.575,"t":"2026-10-12T14:30:00Z","v":3791,"vw":2.575132},{"c":2.5823,"h":2.5823,"l":2.575,"n":13,"o":2.58,"t":"2026-10-12T14:45:00Z","v":1796,"vw":2.579976},{"c":2.59,"h":2.59,"l":2.58,"n":4,"o":2.59,"t":"2026-10-12T15:00:00Z","v":416,"vw":2.585},{"c":2.585,"h":2.59,"l":2.58,"n":4,"o":2.58,"t":"2026-10-12T15:15:00Z","v":1615,"vw":2.58469},{"c":2.59,"h":2.6,"l":2.5823,"n":31,"o":2.59,"t":"2026-10-12T15:30:00Z","v":4624,"vw":2.590767},{"c":2.6,"h":2.6,"l":2.59,"n":7,"o":2.59,"t":"2026-10-12T15:45:00Z","v":751,"vw":2.592143},{"c":2.58,"h":2.59,"l":2.58,"n":26,"o":2.59,"t":"2026-10-12T16:00:00Z","v":5507,"vw":2.582197},{"c":2.585,"h":2.585,"l":2.575,"n":56,"o":2.58,"t":"2026-10-12T16:15:00Z","v":15178,"vw":2.580209},{"c":2.5803,"h":2.5803,"l":2.5802,"n":2,"o":2.5802,"t":"2026-10-12T16:30:00Z","v":5000,"vw":2.580278},{"c":2.58,"h":2.585,"l":2.58,"n":79,"o":2.585,"t":"2026-10-12T16:45:00Z","v":17769,"vw":2.580073},{"c":2.58,"h":2.5872,"l":2.58,"n":5,"o":2.585,"t":"2026-10-12T17:15:00Z","v":1423,"vw":2.584086},{"c":2.575,"h":2.59,"l":2.575,"n":10,"o":2.59,"t":"2026-10-12T17:30:00Z","v":1910,"vw":2.579215},{"c":2.58,"h":2.58,"l":2.575,"n":35,"o":2.58,"t":"2026-10-12T17:45:00Z","v":5356,"vw":2.579368},{"c":2.5801,"h":2.585,"l":2.575,"n":39,"o":2.575,"t":"2026-10-12T18:00:00Z","v":4977,"vw":2.580209},{"c":2.585,"h":2.5874,"l":2.58,"n":53,"o":2.58,"t":"2026-10-12T18:15:00Z","v":6130,"vw":2.580905},{"c":2.59,"h":2.59,"l":2.58,"n":3,"o":2.58,"t":"2026-10-12T18:30:00Z","v":608,"vw":2.581645},{"c":2.5801,"h":2.5801,"l":2.575,"n":32,"o":2.58,"t":"2026-10-12T18:45:00Z","v":6221,"vw":2.579966},{"c":2.58,"h":2.5871,"l":2.58,"n":7,"o":2.5871,"t":"2026-10-12T19:00:00Z","v":3092,"vw":2.586105},{"c":2.58,"h":2.585,"l":2.58,"n":51,"o":2.58,"t":"2026-10-12T19:15:00Z","v":5497,"vw":2.580501},{"c":2.5899,"h":2.5899,"l":2.575,"n":49,"o":2.58,"t":"2026-10-12T19:30:00Z","v":5455,"vw":2.58187},{"c":2.58,"h":2.5874,"l":2.58,"n":76,"o":2.585,"t":"2026-10-12T19:45:00Z","v":8858,"vw":2.580847},{"c":2.58,"h":2.58,"l":2.58,"n":7,"o":2.58,"t":"2026-10-12T20:00:00Z","v":2178,"vw":2.58},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-13T12:30:00Z","v":200,"vw":2.57},{"c":2.585,"h":2.6,"l":2.5601,"n":73,"o":2.59,"t":"2026-10-13T13:30:00Z","v":27370,"vw":2.573821},{"c":2.565,"h":2.5801,"l":2.565,"n":72,"o":2.58,"t":"2026-10-13T13:45:00Z","v":10688,"vw":2.575112},{"c":2.55,"h":2.565,"l":2.55,"n":27,"o":2.56,"t":"2026-10-13T14:00:00Z","v":2208,"vw":2.558767},{"c":2.555,"h":2.555,"l":2.545,"n":20,"o":2.555,"t":"2026-10-13T14:15:00Z","v":2214,"vw":2.552062},{"c":2.555,"h":2.555,"l":2.55,"n":20,"o":2.555,"t":"2026-10-13T14:30:00Z","v":4516,"vw":2.551649},{"c":2.56,"h":2.56,"l":2.55,"n":7,"o":2.55,"t":"2026-10-13T14:45:00Z","v":458,"vw":2.553304},{"c":2.555,"h":2.56,"l":2.555,"n":13,"o":2.5588,"t":"2026-10-13T15:00:00Z","v":1590,"vw":2.556163},{"c":2.55,"h":2.56,"l":2.545,"n":49,"o":2.56,"t":"2026-10-13T15:15:00Z","v":19653,"vw":2.550291},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-13T15:30:00Z","v":6050,"vw":2.555},{"c":2.545,"h":2.55,"l":2.54,"n":32,"o":2.55,"t":"2026-10-13T15:45:00Z","v":7090,"vw":2.546966},{"c":2.545,"h":2.55,"l":2.54,"n":43,"o":2.545,"t":"2026-10-13T16:00:00Z","v":5045,"vw":2.547587},{"c":2.545,"h":2.55,"l":2.545,"n":3,"o":2.55,"t":"2026-10-13T16:15:00Z","v":201,"vw":2.5475},{"c":2.535,"h":2.5451,"l":2.5301,"n":50,"o":2.545,"t":"2026-10-13T16:30:00Z","v":6049,"vw":2.538421},{"c":2.54,"h":2.54,"l":2.535,"n":28,"o":2.5399,"t":"2026-10-13T16:45:00Z","v":3394,"vw":2.538618},{"c":2.545,"h":2.545,"l":2.535,"n":46,"o":2.54,"t":"2026-10-13T17:00:00Z","v":9858,"vw":2.539508},{"c":2.53,"h":2.54,"l":2.53,"n":28,"o":2.54,"t":"2026-10-13T17:15:00Z","v":6993,"vw":2.537737},{"c":2.525,"h":2.5301,"l":2.525,"n":26,"o":2.53,"t":"2026-10-13T17:30:00Z","v":4983,"vw":2.529488},{"c":2.52,"h":2.525,"l":2.52,"n":23,"o":2.525,"t":"2026-10-13T17:45:00Z","v":7449,"vw":2.523273},{"c":2.535,"h":2.535,"l":2.515,"n":92,"o":2.521,"t":"2026-10-13T18:00:00Z","v":17851,"vw":2.521493},{"c":2.535,"h":2.54,"l":2.53,"n":10,"o":2.54,"t":"2026-10-13T18:15:00Z","v":5375,"vw":2.534865},{"c":2.555,"h":2.56,"l":2.535,"n":165,"o":2.54,"t":"2026-10-13T18:30:00Z","v":30656,"vw":2.547359},{"c":2.55,"h":2.56,"l":2.55,"n":12,"o":2.56,"t":"2026-10-13T19:00:00Z","v":831,"vw":2.554012},{"c":2.555,"h":2.56,"l":2.55,"n":14,"o":2.56,"t":"2026-10-13T19:15:00Z","v":1435,"vw":2.551281},{"c":2.56,"h":2.56,"l":2.55,"n":28,"o":2.55,"t":"2026-10-13T19:30:00Z","v":5024,"vw":2.557959},{"c":2.54,"h":2.556,"l":2.54,"n":89,"o":2.5524,"t":"2026-10-13T19:45:00Z","v":15108,"vw":2.550471},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-10-13T20:00:00Z","v":6076,"vw":2.54},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-14T13:15:00Z","v":100,"vw":2.53},{"c":2.505,"h":2.537,"l":2.505,"n":22,"o":2.51,"t":"2026-10-14T13:30:00Z","v":6256,"vw":2.520646},{"c":2.515,"h":2.515,"l":2.5,"n":62,"o":2.505,"t":"2026-10-14T13:45:00Z","v":13468,"vw":2.50032},{"c":2.525,"h":2.53,"l":2.51,"n":57,"o":2.51,"t":"2026-10-14T14:00:00Z","v":6145,"vw":2.52056},{"c":2.52,"h":2.525,"l":2.52,"n":9,"o":2.525,"t":"2026-10-14T14:15:00Z","v":812,"vw":2.520768},{"c":2.525,"h":2.525,"l":2.525,"n":3,"o":2.525,"t":"2026-10-14T14:30:00Z","v":201,"vw":2.525},{"c":2.52,"h":2.527,"l":2.52,"n":6,"o":2.527,"t":"2026-10-14T14:45:00Z","v":2297,"vw":2.526367},{"c":2.525,"h":2.525,"l":2.525,"n":5,"o":2.525,"t":"2026-10-14T15:00:00Z","v":198,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-14T15:15:00Z","v":100,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":3,"o":2.525,"t":"2026-10-14T15:30:00Z","v":201,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-14T15:45:00Z","v":100,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":2,"o":2.525,"t":"2026-10-14T16:00:00Z","v":117,"vw":2.525},{"c":2.5274,"h":2.5274,"l":2.525,"n":3,"o":2.525,"t":"2026-10-14T16:15:00Z","v":216,"vw":2.526284},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-14T16:30:00Z","v":100,"vw":2.525},{"c":2.515,"h":2.525,"l":2.515,"n":39,"o":2.52,"t":"2026-10-14T16:45:00Z","v":5532,"vw":2.52},{"c":2.515,"h":2.515,"l":2.5101,"n":10,"o":2.515,"t":"2026-10-14T17:00:00Z","v":12956,"vw":2.514904},{"c":2.515,"h":2.515,"l":2.51,"n":3,"o":2.51,"t":"2026-10-14T17:15:00Z","v":220,"vw":2.5125},{"c":2.515,"h":2.515,"l":2.515,"n":6,"o":2.515,"t":"2026-10-14T17:30:00Z","v":1293,"vw":2.515},{"c":2.5001,"h":2.52,"l":2.5001,"n":27,"o":2.52,"t":"2026-10-14T17:45:00Z","v":7572,"vw":2.507231},{"c":2.505,"h":2.51,"l":2.5,"n":65,"o":2.505,"t":"2026-10-14T18:00:00Z","v":8864,"vw":2.502059},{"c":2.505,"h":2.505,"l":2.5,"n":4,"o":2.505,"t":"2026-10-14T18:15:00Z","v":400,"vw":2.50375},{"c":2.5013,"h":2.505,"l":2.5013,"n":7,"o":2.505,"t":"2026-10-14T18:30:00Z","v":672,"vw":2.50277},{"c":2.505,"h":2.5076,"l":2.5,"n":15,"o":2.505,"t":"2026-10-14T18:45:00Z","v":2291,"vw":2.505614},{"c":2.505,"h":2.505,"l":2.505,"n":2,"o":2.505,"t":"2026-10-14T19:00:00Z","v":400,"vw":2.505},{"c":2.49,"h":2.505,"l":2.49,"n":30,"o":2.505,"t":"2026-10-14T19:30:00Z","v":2446,"vw":2.49884},{"c":2.49,"h":2.5,"l":2.48,"n":132,"o":2.495,"t":"2026-10-14T19:45:00Z","v":12693,"vw":2.488367},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-10-14T20:00:00Z","v":4151,"vw":2.48},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-14T20:30:00Z","v":200,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-14T21:45:00Z","v":120,"vw":2.53},{"c":2.3533,"h":2.457,"l":2.3533,"n":5,"o":2.457,"t":"2026-10-14T22:15:00Z","v":1010,"vw":2.395072},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-14T23:00:00Z","v":100,"vw":2.33},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-15T08:00:00Z","v":206,"vw":2.5},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-15T11:00:00Z","v":125,"vw":2.56},{"c":2.52,"h":2.53,"l":2.5,"n":53,"o":2.5,"t":"2026-10-15T13:30:00Z","v":12855,"vw":2.514856},{"c":2.565,"h":2.57,"l":2.52,"n":81,"o":2.52,"t":"2026-10-15T13:45:00Z","v":9163,"vw":2.553789},{"c":2.565,"h":2.575,"l":2.56,"n":43,"o":2.565,"t":"2026-10-15T14:00:00Z","v":7436,"vw":2.568763},{"c":2.565,"h":2.565,"l":2.565,"n":8,"o":2.565,"t":"2026-10-15T14:15:00Z","v":2400,"vw":2.565},{"c":2.58,"h":2.585,"l":2.57,"n":45,"o":2.57,"t":"2026-10-15T14:30:00Z","v":17542,"vw":2.577065},{"c":2.58,"h":2.5811,"l":2.58,"n":18,"o":2.58,"t":"2026-10-15T14:45:00Z","v":2590,"vw":2.580245},{"c":2.58,"h":2.585,"l":2.58,"n":9,"o":2.58,"t":"2026-10-15T15:00:00Z","v":2909,"vw":2.581777},{"c":2.57,"h":2.58,"l":2.57,"n":63,"o":2.58,"t":"2026-10-15T15:15:00Z","v":14640,"vw":2.578616},{"c":2.57,"h":2.575,"l":2.57,"n":16,"o":2.575,"t":"2026-10-15T15:30:00Z","v":2329,"vw":2.573618},{"c":2.575,"h":2.575,"l":2.575,"n":1,"o":2.575,"t":"2026-10-15T15:45:00Z","v":100,"vw":2.575},{"c":2.57,"h":2.57,"l":2.57,"n":5,"o":2.57,"t":"2026-10-15T16:00:00Z","v":543,"vw":2.57},{"c":2.575,"h":2.575,"l":2.57,"n":3,"o":2.57,"t":"2026-10-15T16:15:00Z","v":300,"vw":2.573333},{"c":2.58,"h":2.585,"l":2.58,"n":26,"o":2.58,"t":"2026-10-15T16:30:00Z","v":2726,"vw":2.580289},{"c":2.5815,"h":2.5815,"l":2.5815,"n":1,"o":2.5815,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.5815},{"c":2.585,"h":2.585,"l":2.585,"n":2,"o":2.585,"t":"2026-10-15T17:00:00Z","v":205,"vw":2.585},{"c":2.585,"h":2.585,"l":2.58,"n":5,"o":2.58,"t":"2026-10-15T17:15:00Z","v":687,"vw":2.582817},{"c":2.585,"h":2.585,"l":2.585,"n":1,"o":2.585,"t":"2026-10-15T18:00:00Z","v":241,"vw":2.585},{"c":2.58,"h":2.5874,"l":2.58,"n":11,"o":2.5874,"t":"2026-10-15T18:30:00Z","v":729,"vw":2.583656},{"c":2.585,"h":2.585,"l":2.58,"n":5,"o":2.585,"t":"2026-10-15T18:45:00Z","v":1101,"vw":2.584448},{"c":2.57,"h":2.58,"l":2.57,"n":27,"o":2.58,"t":"2026-10-15T19:00:00Z","v":3062,"vw":2.574851},{"c":2.565,"h":2.575,"l":2.565,"n":18,"o":2.575,"t":"2026-10-15T19:15:00Z","v":8704,"vw":2.574625},{"c":2.56,"h":2.57,"l":2.56,"n":169,"o":2.565,"t":"2026-10-15T19:45:00Z","v":29087,"vw":2.565728},{"c":2.56,"h":2.56,"l":2.56,"n":4,"o":2.56,"t":"2026-10-15T20:00:00Z","v":3672,"vw":2.56},{"c":2.53,"h":2.56,"l":2.53,"n":2,"o":2.56,"t":"2026-10-15T20:45:00Z","v":200,"vw":2.545},{"c":2.5139,"h":2.5139,"l":2.5139,"n":1,"o":2.5139,"t":"2026-10-16T12:15:00Z","v":224,"vw":2.5139},{"c":2.56,"h":2.5895,"l":2.56,"n":17,"o":2.57,"t":"2026-10-16T13:30:00Z","v":4487,"vw":2.57852},{"c":2.565,"h":2.565,"l":2.55,"n":115,"o":2.56,"t":"2026-10-16T13:45:00Z","v":13045,"vw":2.559673},{"c":2.57,"h":2.57,"l":2.57,"n":7,"o":2.57,"t":"2026-10-16T14:00:00Z","v":562,"vw":2.57},{"c":2.56,"h":2.565,"l":2.56,"n":15,"o":2.5625,"t":"2026-10-16T14:15:00Z","v":768,"vw":2.562899},{"c":2.5624,"h":2.5624,"l":2.5624,"n":12,"o":2.5624,"t":"2026-10-16T14:30:00Z","v":929,"vw":2.5624},{"c":2.5509,"h":2.565,"l":2.55,"n":53,"o":2.565,"t":"2026-10-16T14:45:00Z","v":5882,"vw":2.557158},{"c":2.55,"h":2.55,"l":2.55,"n":12,"o":2.55,"t":"2026-10-16T15:00:00Z","v":1317,"vw":2.55},{"c":2.555,"h":2.555,"l":2.55,"n":49,"o":2.555,"t":"2026-10-16T15:15:00Z","v":20620,"vw":2.550696},{"c":2.55,"h":2.55,"l":2.55,"n":9,"o":2.55,"t":"2026-10-16T15:30:00Z","v":455,"vw":2.55},{"c":2.54,"h":2.55,"l":2.54,"n":21,"o":2.55,"t":"2026-10-16T15:45:00Z","v":1931,"vw":2.546439},{"c":2.5377,"h":2.545,"l":2.5377,"n":56,"o":2.545,"t":"2026-10-16T16:00:00Z","v":26384,"vw":2.540264},{"c":2.53,"h":2.535,"l":2.5283,"n":31,"o":2.535,"t":"2026-10-16T16:15:00Z","v":5436,"vw":2.530351},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-10-16T16:30:00Z","v":200,"vw":2.525},{"c":2.52,"h":2.525,"l":2.52,"n":9,"o":2.52,"t":"2026-10-16T16:45:00Z","v":698,"vw":2.520833},{"c":2.5108,"h":2.525,"l":2.5108,"n":51,"o":2.5235,"t":"2026-10-16T17:00:00Z","v":8913,"vw":2.518024},{"c":2.52,"h":2.52,"l":2.515,"n":19,"o":2.515,"t":"2026-10-16T17:15:00Z","v":2592,"vw":2.518925},{"c":2.52,"h":2.52,"l":2.515,"n":6,"o":2.515,"t":"2026-10-16T17:30:00Z","v":370,"vw":2.518333},{"c":2.515,"h":2.5185,"l":2.51,"n":18,"o":2.5185,"t":"2026-10-16T17:45:00Z","v":3245,"vw":2.514784},{"c":2.512,"h":2.512,"l":2.51,"n":7,"o":2.512,"t":"2026-10-16T18:00:00Z","v":2517,"vw":2.511754},{"c":2.51,"h":2.51,"l":2.51,"n":7,"o":2.51,"t":"2026-10-16T18:15:00Z","v":605,"vw":2.51},{"c":2.51,"h":2.515,"l":2.51,"n":7,"o":2.515,"t":"2026-10-16T18:30:00Z","v":853,"vw":2.513571},{"c":2.52,"h":2.525,"l":2.515,"n":38,"o":2.515,"t":"2026-10-16T18:45:00Z","v":18345,"vw":2.520117},{"c":2.52,"h":2.52,"l":2.5182,"n":23,"o":2.52,"t":"2026-10-16T19:00:00Z","v":2862,"vw":2.519846},{"c":2.52,"h":2.52,"l":2.515,"n":4,"o":2.515,"t":"2026-10-16T19:15:00Z","v":327,"vw":2.516667},{"c":2.5,"h":2.515,"l":2.5,"n":39,"o":2.515,"t":"2026-10-16T19:30:00Z","v":6300,"vw":2.51075},{"c":2.5,"h":2.51,"l":2.49,"n":922,"o":2.505,"t":"2026-10-16T19:45:00Z","v":263180,"vw":2.501253},{"c":2.49,"h":2.49,"l":2.49,"n":6,"o":2.49,"t":"2026-10-16T20:00:00Z","v":1873,"vw":2.49},{"c":2.55,"h":2.55,"l":2.54,"n":7,"o":2.55,"t":"2026-10-16T20:30:00Z","v":1031,"vw":2.547366},{"c":2.495,"h":2.496,"l":2.47,"n":132,"o":2.49,"t":"2026-10-19T13:30:00Z","v":27149,"vw":2.489788},{"c":2.485,"h":2.49,"l":2.48,"n":57,"o":2.49,"t":"2026-10-19T13:45:00Z","v":3484,"vw":2.488325},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-19T14:00:00Z","v":119,"vw":2.485},{"c":2.4808,"h":2.49,"l":2.4808,"n":16,"o":2.4899,"t":"2026-10-19T14:15:00Z","v":3110,"vw":2.486913},{"c":2.475,"h":2.48,"l":2.475,"n":50,"o":2.48,"t":"2026-10-19T14:30:00Z","v":1997,"vw":2.479476},{"c":2.475,"h":2.475,"l":2.47,"n":36,"o":2.475,"t":"2026-10-19T14:45:00Z","v":3382,"vw":2.470991},{"c":2.4858,"h":2.4858,"l":2.47,"n":55,"o":2.475,"t":"2026-10-19T15:00:00Z","v":15298,"vw":2.473222},{"c":2.485,"h":2.489,"l":2.485,"n":12,"o":2.485,"t":"2026-10-19T15:30:00Z","v":2112,"vw":2.485461},{"c":2.485,"h":2.49,"l":2.485,"n":7,"o":2.485,"t":"2026-10-19T15:45:00Z","v":6793,"vw":2.488683},{"c":2.48,"h":2.4899,"l":2.48,"n":22,"o":2.485,"t":"2026-10-19T16:00:00Z","v":1306,"vw":2.485345},{"c":2.485,"h":2.485,"l":2.485,"n":4,"o":2.485,"t":"2026-10-19T16:15:00Z","v":271,"vw":2.485},{"c":2.47,"h":2.4822,"l":2.47,"n":49,"o":2.4822,"t":"2026-10-19T16:30:00Z","v":5920,"vw":2.478599},{"c":2.47,"h":2.48,"l":2.47,"n":9,"o":2.48,"t":"2026-10-19T16:45:00Z","v":939,"vw":2.477426},{"c":2.47,"h":2.47,"l":2.47,"n":8,"o":2.47,"t":"2026-10-19T17:00:00Z","v":760,"vw":2.47},{"c":2.47,"h":2.47,"l":2.46,"n":14,"o":2.465,"t":"2026-10-19T17:15:00Z","v":4380,"vw":2.464062},{"c":2.47,"h":2.48,"l":2.465,"n":27,"o":2.47,"t":"2026-10-19T17:30:00Z","v":1803,"vw":2.473214},{"c":2.4712,"h":2.475,"l":2.47,"n":16,"o":2.475,"t":"2026-10-19T17:45:00Z","v":1136,"vw":2.471373},{"c":2.47,"h":2.47,"l":2.47,"n":10,"o":2.47,"t":"2026-10-19T18:00:00Z","v":210,"vw":2.47},{"c":2.475,"h":2.4788,"l":2.475,"n":4,"o":2.4788,"t":"2026-10-19T18:15:00Z","v":574,"vw":2.476386},{"c":2.475,"h":2.475,"l":2.475,"n":5,"o":2.475,"t":"2026-10-19T18:30:00Z","v":421,"vw":2.475},{"c":2.4748,"h":2.4748,"l":2.4748,"n":19,"o":2.4748,"t":"2026-10-19T18:45:00Z","v":700,"vw":2.4748},{"c":2.47,"h":2.47,"l":2.47,"n":7,"o":2.47,"t":"2026-10-19T19:00:00Z","v":253,"vw":2.47},{"c":2.47,"h":2.4788,"l":2.47,"n":28,"o":2.47,"t":"2026-10-19T19:15:00Z","v":2523,"vw":2.474379},{"c":2.475,"h":2.475,"l":2.47,"n":23,"o":2.475,"t":"2026-10-19T19:30:00Z","v":2568,"vw":2.472344},{"c":2.47,"h":2.475,"l":2.47,"n":87,"o":2.475,"t":"2026-10-19T19:45:00Z","v":8322,"vw":2.471339},{"c":2.48,"h":2.48,"l":2.48,"n":5,"o":2.48,"t":"2026-10-19T20:00:00Z","v":4145,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-10-19T21:15:00Z","v":300,"vw":2.48},{"c":2.5,"h":2.51,"l":2.46,"n":36,"o":2.47,"t":"2026-10-20T13:30:00Z","v":5420,"vw":2.484304},{"c":2.5256,"h":2.5256,"l":2.51,"n":43,"o":2.51,"t":"2026-10-20T13:45:00Z","v":4076,"vw":2.516522},{"c":2.52,"h":2.525,"l":2.51,"n":44,"o":2.525,"t":"2026-10-20T14:00:00Z","v":4232,"vw":2.515909},{"c":2.54,"h":2.54,"l":2.53,"n":5,"o":2.53,"t":"2026-10-20T14:15:00Z","v":653,"vw":2.535008},{"c":2.53,"h":2.53,"l":2.53,"n":17,"o":2.53,"t":"2026-10-20T14:30:00Z","v":971,"vw":2.53},{"c":2.535,"h":2.535,"l":2.535,"n":3,"o":2.535,"t":"2026-10-20T14:45:00Z","v":122,"vw":2.535},{"c":2.53,"h":2.53,"l":2.53,"n":11,"o":2.53,"t":"2026-10-20T15:00:00Z","v":833,"vw":2.53},{"c":2.525,"h":2.525,"l":2.52,"n":13,"o":2.525,"t":"2026-10-20T15:15:00Z","v":1354,"vw":2.524467},{"c":2.52,"h":2.52,"l":2.52,"n":8,"o":2.52,"t":"2026-10-20T15:30:00Z","v":467,"vw":2.52},{"c":2.51,"h":2.52,"l":2.51,"n":18,"o":2.52,"t":"2026-10-20T16:00:00Z","v":1015,"vw":2.517826},{"c":2.515,"h":2.5188,"l":2.51,"n":16,"o":2.51,"t":"2026-10-20T16:15:00Z","v":1277,"vw":2.512834},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-10-20T16:30:00Z","v":100,"vw":2.515},{"c":2.515,"h":2.5176,"l":2.51,"n":15,"o":2.515,"t":"2026-10-20T16:45:00Z","v":6460,"vw":2.514969},{"c":2.51,"h":2.515,"l":2.51,"n":24,"o":2.515,"t":"2026-10-20T17:00:00Z","v":8788,"vw":2.513011},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":4,"o":2.515,"t":"2026-10-20T17:45:00Z","v":143,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-10-20T18:15:00Z","v":111,"vw":2.515},{"c":2.515,"h":2.515,"l":2.515,"n":3,"o":2.515,"t":"2026-10-20T18:30:00Z","v":922,"vw":2.515},{"c":2.51,"h":2.515,"l":2.51,"n":24,"o":2.515,"t":"2026-10-20T18:45:00Z","v":8020,"vw":2.51319},{"c":2.51,"h":2.51,"l":2.51,"n":12,"o":2.51,"t":"2026-10-20T19:00:00Z","v":1031,"vw":2.51},{"c":2.505,"h":2.505,"l":2.505,"n":5,"o":2.505,"t":"2026-10-20T19:15:00Z","v":281,"vw":2.505},{"c":2.49,"h":2.5099,"l":2.49,"n":113,"o":2.5,"t":"2026-10-20T19:45:00Z","v":6489,"vw":2.499406},{"c":2.49,"h":2.49,"l":2.49,"n":4,"o":2.49,"t":"2026-10-20T20:00:00Z","v":2030,"vw":2.49},{"c":2.51,"h":2.52,"l":2.49,"n":49,"o":2.49,"t":"2026-10-21T13:30:00Z","v":5537,"vw":2.50346},{"c":2.51,"h":2.51,"l":2.51,"n":27,"o":2.51,"t":"2026-10-21T13:45:00Z","v":2555,"vw":2.51},{"c":2.505,"h":2.51,"l":2.5,"n":40,"o":2.51,"t":"2026-10-21T14:00:00Z","v":2409,"vw":2.502681},{"c":2.5011,"h":2.505,"l":2.5,"n":24,"o":2.5,"t":"2026-10-21T14:15:00Z","v":2010,"vw":2.502288},{"c":2.506,"h":2.506,"l":2.5015,"n":17,"o":2.5015,"t":"2026-10-21T14:30:00Z","v":1171,"vw":2.504952},{"c":2.505,"h":2.505,"l":2.5,"n":35,"o":2.505,"t":"2026-10-21T14:45:00Z","v":3116,"vw":2.501786},{"c":2.5,"h":2.5,"l":2.495,"n":40,"o":2.495,"t":"2026-10-21T15:00:00Z","v":2114,"vw":2.498486},{"c":2.5,"h":2.501,"l":2.495,"n":30,"o":2.501,"t":"2026-10-21T15:15:00Z","v":2607,"vw":2.498903},{"c":2.505,"h":2.51,"l":2.5,"n":31,"o":2.5,"t":"2026-10-21T15:30:00Z","v":2956,"vw":2.502475},{"c":2.505,"h":2.505,"l":2.505,"n":7,"o":2.505,"t":"2026-10-21T15:45:00Z","v":223,"vw":2.505},{"c":2.5,"h":2.505,"l":2.5,"n":9,"o":2.505,"t":"2026-10-21T16:00:00Z","v":722,"vw":2.502793},{"c":2.5,"h":2.5033,"l":2.5,"n":9,"o":2.5033,"t":"2026-10-21T17:00:00Z","v":791,"vw":2.502236},{"c":2.505,"h":2.505,"l":2.5013,"n":18,"o":2.505,"t":"2026-10-21T17:15:00Z","v":2906,"vw":2.504738},{"c":2.505,"h":2.505,"l":2.505,"n":4,"o":2.505,"t":"2026-10-21T17:30:00Z","v":209,"vw":2.505},{"c":2.505,"h":2.51,"l":2.5,"n":127,"o":2.51,"t":"2026-10-21T17:45:00Z","v":112467,"vw":2.500853},{"c":2.5,"h":2.5,"l":2.5,"n":30,"o":2.5,"t":"2026-10-21T18:00:00Z","v":834,"vw":2.5},{"c":2.505,"h":2.51,"l":2.5,"n":16,"o":2.5,"t":"2026-10-21T18:15:00Z","v":2292,"vw":2.501684},{"c":2.5079,"h":2.51,"l":2.505,"n":16,"o":2.505,"t":"2026-10-21T18:30:00Z","v":1490,"vw":2.507521},{"c":2.5,"h":2.515,"l":2.5,"n":75,"o":2.51,"t":"2026-10-21T18:45:00Z","v":6557,"vw":2.5067},{"c":2.49,"h":2.495,"l":2.49,"n":20,"o":2.495,"t":"2026-10-21T19:00:00Z","v":1734,"vw":2.492386},{"c":2.51,"h":2.51,"l":2.495,"n":45,"o":2.5,"t":"2026-10-21T19:15:00Z","v":3957,"vw":2.502959},{"c":2.5,"h":2.509,"l":2.5,"n":27,"o":2.509,"t":"2026-10-21T19:30:00Z","v":1982,"vw":2.503677},{"c":2.5,"h":2.505,"l":2.495,"n":121,"o":2.505,"t":"2026-10-21T19:45:00Z","v":8127,"vw":2.500875},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T20:00:00Z","v":3225,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-21T20:30:00Z","v":297,"vw":2.5},{"c":2.51,"h":2.53,"l":2.4772,"n":30,"o":2.49,"t":"2026-10-22T13:30:00Z","v":4254,"vw":2.507823},{"c":2.545,"h":2.545,"l":2.525,"n":27,"o":2.54,"t":"2026-10-22T13:45:00Z","v":1504,"vw":2.538636},{"c":2.555,"h":2.555,"l":2.54,"n":54,"o":2.55,"t":"2026-10-22T14:00:00Z","v":9471,"vw":2.550154},{"c":2.55,"h":2.56,"l":2.545,"n":32,"o":2.55,"t":"2026-10-22T14:15:00Z","v":2798,"vw":2.550934},{"c":2.53,"h":2.55,"l":2.53,"n":19,"o":2.55,"t":"2026-10-22T14:30:00Z","v":1244,"vw":2.5415},{"c":2.535,"h":2.535,"l":2.535,"n":13,"o":2.535,"t":"2026-10-22T14:45:00Z","v":8184,"vw":2.535},{"c":2.54,"h":2.54,"l":2.525,"n":62,"o":2.535,"t":"2026-10-22T15:00:00Z","v":7905,"vw":2.531853},{"c":2.535,"h":2.535,"l":2.525,"n":43,"o":2.535,"t":"2026-10-22T15:15:00Z","v":5474,"vw":2.529785},{"c":2.535,"h":2.535,"l":2.53,"n":18,"o":2.531,"t":"2026-10-22T15:30:00Z","v":1639,"vw":2.533515},{"c":2.54,"h":2.54,"l":2.535,"n":31,"o":2.535,"t":"2026-10-22T15:45:00Z","v":3610,"vw":2.539486},{"c":2.535,"h":2.545,"l":2.535,"n":61,"o":2.54,"t":"2026-10-22T16:00:00Z","v":6132,"vw":2.539248},{"c":2.54,"h":2.545,"l":2.535,"n":38,"o":2.535,"t":"2026-10-22T16:15:00Z","v":4709,"vw":2.539989},{"c":2.545,"h":2.545,"l":2.54,"n":8,"o":2.5401,"t":"2026-10-22T16:30:00Z","v":1680,"vw":2.540655},{"c":2.55,"h":2.56,"l":2.5413,"n":77,"o":2.545,"t":"2026-10-22T16:45:00Z","v":21448,"vw":2.556881},{"c":2.555,"h":2.555,"l":2.555,"n":13,"o":2.555,"t":"2026-10-22T17:00:00Z","v":10426,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.5501,"t":"2026-10-22T17:15:00Z","v":856,"vw":2.550745},{"c":2.55,"h":2.555,"l":2.55,"n":17,"o":2.5516,"t":"2026-10-22T17:30:00Z","v":1760,"vw":2.550421},{"c":2.545,"h":2.545,"l":2.545,"n":5,"o":2.545,"t":"2026-10-22T17:45:00Z","v":499,"vw":2.545},{"c":2.55,"h":2.56,"l":2.545,"n":29,"o":2.545,"t":"2026-10-22T18:15:00Z","v":24551,"vw":2.553716},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.5524,"t":"2026-10-22T18:30:00Z","v":890,"vw":2.551762},{"c":2.555,"h":2.555,"l":2.55,"n":9,"o":2.55,"t":"2026-10-22T18:45:00Z","v":542,"vw":2.551897},{"c":2.55,"h":2.555,"l":2.55,"n":11,"o":2.55,"t":"2026-10-22T19:15:00Z","v":4560,"vw":2.550289},{"c":2.555,"h":2.555,"l":2.55,"n":22,"o":2.555,"t":"2026-10-22T19:30:00Z","v":1380,"vw":2.554029},{"c":2.54,"h":2.555,"l":2.53,"n":137,"o":2.555,"t":"2026-10-22T19:45:00Z","v":21850,"vw":2.540403},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-22T20:00:00Z","v":3715,"vw":2.54}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.6,"premium":0.8118823504907454,"strike":5.297058762268636,"iv":1.8895305271316694,"gamma":0.14908861564482834,"theta":-0.0040753295775010495,"vega":0.006209082036541375,"rho":0.0028648444631756446,"breakevenPct":140.50949262832205}],"put":[{"delta":0.4,"premium":0.2691191046664112,"strike":2.646313811844072,"iv":0.29100859999624656,"gamma":0.9018489889726772,"theta":-0.0004351509664957141,"vega":0.006166191518263777,"rho":-0.005691986393612995,"breakevenPct":6.409657197729879},{"delta":0.45,"premium":0.9363371818257202,"strike":3.323692570381442,"iv":0.451696562941832,"gamma":0.7946683823647015,"theta":-0.00059788692249439,"vega":0.006009670769484969,"rho":-0.008919169616785572,"breakevenPct":6.009630371821983},{"delta":0.5,"premium":1.603555258985029,"strike":4.001071328918812,"iv":0.6123845258874174,"gamma":0.6874877757567258,"theta":-0.0007606228784930657,"vega":0.00585315002070616,"rho":-0.012146352839958146,"breakevenPct":5.609603545914087},{"delta":0.55,"premium":2.2707733361443387,"strike":4.678450087456182,"iv":0.7730724888330032,"gamma":0.58030716914875,"theta":-0.0009233588344917418,"vega":0.005696629271927351,"rho":-0.015373536063130723,"breakevenPct":5.20957672000619},{"delta":0.6,"premium":2.937991413303647,"strike":5.355828845993551,"iv":0.9337604517785885,"gamma":0.47312656254077434,"theta":-0.0010860947904904174,"vega":0.005540108523148543,"rho":-0.018600719286303295,"breakevenPct":4.809549894098295},{"delta":0.65,"premium":3.605209490462957,"strike":6.03320760453092,"iv":1.094448414724174,"gamma":0.36594595593279855,"theta":-0.0012488307464890934,"vega":0.005383587774369735,"rho":-0.021827902509475874,"breakevenPct":4.409523068190397},{"delta":0.7,"premium":4.272427567622265,"strike":6.710586363068289,"iv":1.2551363776697593,"gamma":0.258765349324823,"theta":-0.0014115667024877689,"vega":0.005227067025590926,"rho":-0.025055085732648447,"breakevenPct":4.009496242282502},{"delta":0.75,"premium":4.939645644781574,"strike":7.38796512160566,"iv":1.415824340615345,"gamma":0.15158474271684708,"theta":-0.001574302658486445,"vega":0.005070546276812118,"rho":-0.028282268955821026,"breakevenPct":3.6094694163746053}]},"raw":{"call":[{"delta":0.6,"premium":0.8118823504907454,"strike":5.297058762268636,"iv":1.8895305271316694,"gamma":0.14908861564482834,"theta":-0.0040753295775010495,"vega":0.006209082036541375,"rho":0.0028648444631756446,"breakevenPct":140.50949262832205}],"put":[{"delta":0.4,"premium":0.2691191046664112,"strike":2.646313811844072,"iv":0.29100859999624656,"gamma":0.9018489889726772,"theta":-0.0004351509664957141,"vega":0.006166191518263777,"rho":-0.005691986393612995,"breakevenPct":6.409657197729879},{"delta":0.45,"premium":0.9363371818257202,"strike":3.323692570381442,"iv":0.451696562941832,"gamma":0.7946683823647015,"theta":-0.00059788692249439,"vega":0.006009670769484969,"rho":-0.008919169616785572,"breakevenPct":6.009630371821983},{"delta":0.5,"premium":1.603555258985029,"strike":4.001071328918812,"iv":0.6123845258874174,"gamma":0.6874877757567258,"theta":-0.0007606228784930657,"vega":0.00585315002070616,"rho":-0.012146352839958146,"breakevenPct":5.609603545914087},{"delta":0.55,"premium":2.2707733361443387,"strike":4.678450087456182,"iv":0.7730724888330032,"gamma":0.58030716914875,"theta":-0.0009233588344917418,"vega":0.005696629271927351,"rho":-0.015373536063130723,"breakevenPct":5.20957672000619},{"delta":0.6,"premium":2.937991413303647,"strike":5.355828845993551,"iv":0.9337604517785885,"gamma":0.47312656254077434,"theta":-0.0010860947904904174,"vega":0.005540108523148543,"rho":-0.018600719286303295,"breakevenPct":4.809549894098295},{"delta":0.65,"premium":3.605209490462957,"strike":6.03320760453092,"iv":1.094448414724174,"gamma":0.36594595593279855,"theta":-0.0012488307464890934,"vega":0.005383587774369735,"rho":-0.021827902509475874,"breakevenPct":4.409523068190397},{"delta":0.7,"premium":4.272427567622265,"strike":6.710586363068289,"iv":1.2551363776697593,"gamma":0.258765349324823,"theta":-0.0014115667024877689,"vega":0.005227067025590926,"rho":-0.025055085732648447,"breakevenPct":4.009496242282502},{"delta":0.75,"premium":4.939645644781574,"strike":7.38796512160566,"iv":1.415824340615345,"gamma":0.15158474271684708,"theta":-0.001574302658486445,"vega":0.005070546276812118,"rho":-0.028282268955821026,"breakevenPct":3.6094694163746053}]}},"errors":["fundamentals:provider_http_429"],"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"}}