{"symbol":"ELTX","url":"https://intraalpha.com/companies/ELTX","capturedAt":"2026-10-23T03:00:21.169Z","state":"ready","quote":{"symbol":"ELTX","last_price":1.84,"prev_close":1.67,"regular_close":1.94,"change":0.17,"change_pct":10.1796,"regular_change":0.27,"regular_change_pct":16.1677,"extended_change":-0.1,"extended_change_pct":-5.1546,"bid":1.8,"ask":1.98,"bid_size":100,"ask_size":600,"volume":515863,"vwap":1.892851,"open":1.68,"high":1.9699,"low":1.67,"close":1.94,"trade_count":4548,"last_trade_at":"2026-10-22T20:23:07.57241913Z","last_quote_at":"2026-10-22T23:59:58.243759978Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","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":{"symbol":"ELTX","fetched_at":"2026-10-23T03:00:18.470017+00:00","name":"Elicio Therapeutics Inc.","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Elicio Therapeutics Inc. (ELTX) is a clinical-stage biotechnology company specializing in innovative immunotherapies for cancer treatment. Its lead product candidate, Eli-002, leverages a proprietary Amphiphilic TLR9 Agonist to elicit robust immune responses against various cancer types, aiming to enhance patient outcomes. By concentrating on personalized cancer vaccines and groundbreaking immunotherapeutic approaches, Elicio Therapeutics is uniquely positioned to tackle significant unmet clinical needs in oncology, while advancing its compelling pipeline through rigorous clinical trials that could redefine the standard of cancer care.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":45242300,"ebitda":-37738000,"pe_ratio":null,"peg_ratio":null,"book_value":0.362,"dividend_per_share":null,"dividend_yield":null,"eps":-2.16,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.779,"return_on_equity_ttm":-7.75,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":13.67,"analyst_number":0,"beta":1.977,"fifty_two_week_high":16,"fifty_two_week_low":1.44,"fifty_day_ma":2.241,"two_hundred_day_ma":7,"shares_outstanding":27091200,"forward_pe":null,"price_to_sales":null,"price_to_book":6.18,"ev_to_revenue":null,"ev_to_ebitda":-2.606},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:18.470017+00:00"},"optionObservedAt":"2026-10-22T19:59:39.454Z","bars":[{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T08:00:00Z","v":630,"vw":1.78},{"c":1.8799,"h":1.8799,"l":1.8799,"n":1,"o":1.8799,"t":"2026-10-16T13:00:00Z","v":269,"vw":1.8799},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T13:20:00Z","v":100,"vw":1.79},{"c":1.81,"h":1.8495,"l":1.81,"n":16,"o":1.81,"t":"2026-10-16T13:30:00Z","v":7607,"vw":1.812673},{"c":1.79,"h":1.81,"l":1.79,"n":31,"o":1.81,"t":"2026-10-16T13:35:00Z","v":4647,"vw":1.799618},{"c":1.798,"h":1.798,"l":1.78,"n":28,"o":1.78,"t":"2026-10-16T13:45:00Z","v":1702,"vw":1.789667},{"c":1.76,"h":1.78,"l":1.76,"n":71,"o":1.78,"t":"2026-10-16T13:50:00Z","v":8272,"vw":1.777468},{"c":1.7837,"h":1.8093,"l":1.77,"n":36,"o":1.77,"t":"2026-10-16T13:55:00Z","v":3967,"vw":1.789487},{"c":1.7925,"h":1.795,"l":1.7925,"n":21,"o":1.795,"t":"2026-10-16T14:00:00Z","v":1596,"vw":1.794822},{"c":1.82,"h":1.825,"l":1.8,"n":28,"o":1.8,"t":"2026-10-16T14:05:00Z","v":2044,"vw":1.8125},{"c":1.82,"h":1.825,"l":1.82,"n":21,"o":1.825,"t":"2026-10-16T14:10:00Z","v":1662,"vw":1.820667},{"c":1.8,"h":1.84,"l":1.8,"n":84,"o":1.84,"t":"2026-10-16T14:15:00Z","v":7647,"vw":1.811315},{"c":1.8,"h":1.81,"l":1.79,"n":17,"o":1.79,"t":"2026-10-16T14:20:00Z","v":2417,"vw":1.801435},{"c":1.79,"h":1.8,"l":1.79,"n":43,"o":1.8,"t":"2026-10-16T14:25:00Z","v":5512,"vw":1.79276},{"c":1.77,"h":1.78,"l":1.77,"n":19,"o":1.78,"t":"2026-10-16T14:30:00Z","v":3853,"vw":1.772059},{"c":1.76,"h":1.76,"l":1.76,"n":4,"o":1.76,"t":"2026-10-16T14:35:00Z","v":257,"vw":1.76},{"c":1.76,"h":1.77,"l":1.76,"n":24,"o":1.76,"t":"2026-10-16T14:40:00Z","v":2447,"vw":1.765469},{"c":1.765,"h":1.77,"l":1.765,"n":23,"o":1.77,"t":"2026-10-16T14:45:00Z","v":1352,"vw":1.765556},{"c":1.765,"h":1.77,"l":1.765,"n":19,"o":1.765,"t":"2026-10-16T14:50:00Z","v":1186,"vw":1.766667},{"c":1.77,"h":1.77,"l":1.76,"n":9,"o":1.765,"t":"2026-10-16T14:55:00Z","v":694,"vw":1.763923},{"c":1.76,"h":1.77,"l":1.76,"n":12,"o":1.77,"t":"2026-10-16T15:00:00Z","v":1126,"vw":1.768833},{"c":1.75,"h":1.77,"l":1.75,"n":35,"o":1.77,"t":"2026-10-16T15:05:00Z","v":2909,"vw":1.758975},{"c":1.75,"h":1.755,"l":1.75,"n":10,"o":1.75,"t":"2026-10-16T15:10:00Z","v":565,"vw":1.75125},{"c":1.74,"h":1.75,"l":1.74,"n":47,"o":1.75,"t":"2026-10-16T15:15:00Z","v":6618,"vw":1.748668},{"c":1.73,"h":1.74,"l":1.73,"n":31,"o":1.74,"t":"2026-10-16T15:20:00Z","v":1794,"vw":1.737162},{"c":1.7201,"h":1.73,"l":1.715,"n":93,"o":1.73,"t":"2026-10-16T15:25:00Z","v":9169,"vw":1.719188},{"c":1.72,"h":1.725,"l":1.72,"n":13,"o":1.725,"t":"2026-10-16T15:30:00Z","v":884,"vw":1.723584},{"c":1.725,"h":1.725,"l":1.72,"n":10,"o":1.725,"t":"2026-10-16T15:35:00Z","v":599,"vw":1.72375},{"c":1.725,"h":1.725,"l":1.72,"n":11,"o":1.725,"t":"2026-10-16T15:40:00Z","v":968,"vw":1.724375},{"c":1.71,"h":1.72,"l":1.71,"n":19,"o":1.72,"t":"2026-10-16T15:45:00Z","v":1801,"vw":1.719259},{"c":1.715,"h":1.715,"l":1.71,"n":34,"o":1.71,"t":"2026-10-16T15:50:00Z","v":3967,"vw":1.713503},{"c":1.7229,"h":1.725,"l":1.72,"n":61,"o":1.72,"t":"2026-10-16T15:55:00Z","v":2882,"vw":1.721033},{"c":1.7261,"h":1.73,"l":1.72,"n":21,"o":1.7222,"t":"2026-10-16T16:00:00Z","v":1184,"vw":1.723252},{"c":1.71,"h":1.7211,"l":1.71,"n":19,"o":1.7211,"t":"2026-10-16T16:05:00Z","v":1567,"vw":1.719345},{"c":1.71,"h":1.71,"l":1.71,"n":8,"o":1.71,"t":"2026-10-16T16:10:00Z","v":422,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-16T16:15:00Z","v":110,"vw":1.71},{"c":1.72,"h":1.72,"l":1.71,"n":12,"o":1.72,"t":"2026-10-16T16:20:00Z","v":690,"vw":1.71625},{"c":1.71,"h":1.7101,"l":1.71,"n":24,"o":1.71,"t":"2026-10-16T16:25:00Z","v":1863,"vw":1.71004},{"c":1.71,"h":1.7139,"l":1.71,"n":42,"o":1.71,"t":"2026-10-16T16:30:00Z","v":2630,"vw":1.711147},{"c":1.71,"h":1.71,"l":1.71,"n":48,"o":1.71,"t":"2026-10-16T16:35:00Z","v":2699,"vw":1.71},{"c":1.65,"h":1.7102,"l":1.645,"n":234,"o":1.7102,"t":"2026-10-16T16:40:00Z","v":26137,"vw":1.678241},{"c":1.65,"h":1.6591,"l":1.65,"n":67,"o":1.655,"t":"2026-10-16T16:45:00Z","v":2915,"vw":1.656535},{"c":1.65,"h":1.65,"l":1.65,"n":5,"o":1.65,"t":"2026-10-16T16:50:00Z","v":260,"vw":1.65},{"c":1.65,"h":1.65,"l":1.65,"n":9,"o":1.65,"t":"2026-10-16T17:00:00Z","v":620,"vw":1.65},{"c":1.64,"h":1.6501,"l":1.64,"n":208,"o":1.65,"t":"2026-10-16T17:10:00Z","v":19050,"vw":1.649047},{"c":1.655,"h":1.655,"l":1.645,"n":34,"o":1.645,"t":"2026-10-16T17:15:00Z","v":1670,"vw":1.64901},{"c":1.655,"h":1.655,"l":1.655,"n":8,"o":1.655,"t":"2026-10-16T17:25:00Z","v":637,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":34,"o":1.655,"t":"2026-10-16T17:35:00Z","v":2101,"vw":1.655},{"c":1.665,"h":1.665,"l":1.655,"n":93,"o":1.655,"t":"2026-10-16T17:40:00Z","v":4424,"vw":1.66},{"c":1.64,"h":1.66,"l":1.64,"n":46,"o":1.66,"t":"2026-10-16T17:45:00Z","v":6358,"vw":1.651098},{"c":1.62,"h":1.63,"l":1.615,"n":22,"o":1.63,"t":"2026-10-16T17:50:00Z","v":10410,"vw":1.620569},{"c":1.615,"h":1.635,"l":1.615,"n":25,"o":1.63,"t":"2026-10-16T17:55:00Z","v":6463,"vw":1.626415},{"c":1.61,"h":1.6199,"l":1.61,"n":23,"o":1.615,"t":"2026-10-16T18:05:00Z","v":4200,"vw":1.617248},{"c":1.595,"h":1.615,"l":1.595,"n":64,"o":1.61,"t":"2026-10-16T18:10:00Z","v":7383,"vw":1.597536},{"c":1.595,"h":1.6,"l":1.595,"n":19,"o":1.595,"t":"2026-10-16T18:15:00Z","v":3925,"vw":1.597035},{"c":1.6,"h":1.6,"l":1.59,"n":15,"o":1.59,"t":"2026-10-16T18:20:00Z","v":6276,"vw":1.590329},{"c":1.5912,"h":1.5994,"l":1.5912,"n":4,"o":1.5994,"t":"2026-10-16T18:25:00Z","v":1181,"vw":1.598203},{"c":1.595,"h":1.6,"l":1.595,"n":14,"o":1.6,"t":"2026-10-16T18:30:00Z","v":5552,"vw":1.599808},{"c":1.59,"h":1.6,"l":1.59,"n":55,"o":1.595,"t":"2026-10-16T18:35:00Z","v":3439,"vw":1.593477},{"c":1.59,"h":1.595,"l":1.59,"n":5,"o":1.595,"t":"2026-10-16T18:40:00Z","v":531,"vw":1.594022},{"c":1.59,"h":1.5925,"l":1.59,"n":46,"o":1.5925,"t":"2026-10-16T18:55:00Z","v":4843,"vw":1.590066},{"c":1.58,"h":1.59,"l":1.58,"n":75,"o":1.59,"t":"2026-10-16T19:00:00Z","v":18986,"vw":1.58672},{"c":1.58,"h":1.58,"l":1.58,"n":3,"o":1.58,"t":"2026-10-16T19:05:00Z","v":200,"vw":1.58},{"c":1.585,"h":1.59,"l":1.58,"n":84,"o":1.58,"t":"2026-10-16T19:10:00Z","v":7004,"vw":1.58692},{"c":1.585,"h":1.585,"l":1.585,"n":8,"o":1.585,"t":"2026-10-16T19:15:00Z","v":812,"vw":1.585},{"c":1.5891,"h":1.59,"l":1.58,"n":7,"o":1.58,"t":"2026-10-16T19:20:00Z","v":1962,"vw":1.587111},{"c":1.57,"h":1.58,"l":1.57,"n":19,"o":1.58,"t":"2026-10-16T19:25:00Z","v":2873,"vw":1.578581},{"c":1.55,"h":1.57,"l":1.55,"n":41,"o":1.57,"t":"2026-10-16T19:30:00Z","v":4159,"vw":1.554843},{"c":1.555,"h":1.555,"l":1.55,"n":15,"o":1.555,"t":"2026-10-16T19:35:00Z","v":1129,"vw":1.55375},{"c":1.55,"h":1.5525,"l":1.55,"n":39,"o":1.55,"t":"2026-10-16T19:40:00Z","v":2161,"vw":1.550419},{"c":1.555,"h":1.556,"l":1.55,"n":21,"o":1.5501,"t":"2026-10-16T19:45:00Z","v":9163,"vw":1.553611},{"c":1.55,"h":1.5585,"l":1.55,"n":46,"o":1.5501,"t":"2026-10-16T19:50:00Z","v":9076,"vw":1.553793},{"c":1.58,"h":1.58,"l":1.55,"n":179,"o":1.555,"t":"2026-10-16T19:55:00Z","v":31420,"vw":1.558353},{"c":1.57,"h":1.575,"l":1.56,"n":12,"o":1.56,"t":"2026-10-16T20:00:00Z","v":12679,"vw":1.561106},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T22:40:00Z","v":235,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-16T23:25:00Z","v":234,"vw":1.57},{"c":1.5607,"h":1.5607,"l":1.5607,"n":1,"o":1.5607,"t":"2026-10-19T13:05:00Z","v":2056,"vw":1.5607},{"c":1.595,"h":1.595,"l":1.57,"n":21,"o":1.57,"t":"2026-10-19T13:30:00Z","v":5090,"vw":1.572249},{"c":1.56,"h":1.58,"l":1.56,"n":23,"o":1.58,"t":"2026-10-19T13:35:00Z","v":2995,"vw":1.576552},{"c":1.575,"h":1.58,"l":1.57,"n":30,"o":1.58,"t":"2026-10-19T13:40:00Z","v":5423,"vw":1.577319},{"c":1.57,"h":1.5799,"l":1.57,"n":43,"o":1.57,"t":"2026-10-19T13:45:00Z","v":13055,"vw":1.57723},{"c":1.56,"h":1.57,"l":1.56,"n":59,"o":1.57,"t":"2026-10-19T13:50:00Z","v":18124,"vw":1.566358},{"c":1.56,"h":1.565,"l":1.56,"n":10,"o":1.56,"t":"2026-10-19T13:55:00Z","v":5677,"vw":1.56463},{"c":1.52,"h":1.5603,"l":1.52,"n":56,"o":1.5603,"t":"2026-10-19T14:00:00Z","v":18029,"vw":1.547237},{"c":1.51,"h":1.52,"l":1.51,"n":22,"o":1.52,"t":"2026-10-19T14:05:00Z","v":703,"vw":1.513333},{"c":1.51,"h":1.51,"l":1.51,"n":9,"o":1.51,"t":"2026-10-19T14:10:00Z","v":534,"vw":1.51},{"c":1.5,"h":1.52,"l":1.5,"n":105,"o":1.5004,"t":"2026-10-19T14:15:00Z","v":8269,"vw":1.507478},{"c":1.49,"h":1.49,"l":1.4892,"n":19,"o":1.4892,"t":"2026-10-19T14:20:00Z","v":1982,"vw":1.489707},{"c":1.52,"h":1.525,"l":1.4897,"n":71,"o":1.4897,"t":"2026-10-19T14:25:00Z","v":25507,"vw":1.49911},{"c":1.5109,"h":1.515,"l":1.5109,"n":4,"o":1.515,"t":"2026-10-19T14:30:00Z","v":459,"vw":1.512071},{"c":1.5,"h":1.515,"l":1.5,"n":20,"o":1.5114,"t":"2026-10-19T14:35:00Z","v":1593,"vw":1.509755},{"c":1.5088,"h":1.5099,"l":1.505,"n":13,"o":1.5099,"t":"2026-10-19T14:40:00Z","v":1278,"vw":1.507381},{"c":1.5,"h":1.51,"l":1.5,"n":16,"o":1.505,"t":"2026-10-19T14:45:00Z","v":1852,"vw":1.505812},{"c":1.505,"h":1.5088,"l":1.505,"n":10,"o":1.505,"t":"2026-10-19T14:50:00Z","v":498,"vw":1.506273},{"c":1.5,"h":1.5,"l":1.5,"n":6,"o":1.5,"t":"2026-10-19T14:55:00Z","v":139,"vw":1.5},{"c":1.505,"h":1.505,"l":1.505,"n":12,"o":1.505,"t":"2026-10-19T15:00:00Z","v":5925,"vw":1.505},{"c":1.5,"h":1.5099,"l":1.5,"n":7,"o":1.505,"t":"2026-10-19T15:05:00Z","v":3815,"vw":1.5095},{"c":1.505,"h":1.505,"l":1.505,"n":4,"o":1.505,"t":"2026-10-19T15:10:00Z","v":193,"vw":1.505},{"c":1.505,"h":1.505,"l":1.505,"n":4,"o":1.505,"t":"2026-10-19T15:20:00Z","v":187,"vw":1.505},{"c":1.5,"h":1.5099,"l":1.5,"n":12,"o":1.505,"t":"2026-10-19T15:25:00Z","v":3641,"vw":1.502099},{"c":1.4988,"h":1.5,"l":1.4988,"n":18,"o":1.5,"t":"2026-10-19T15:30:00Z","v":1613,"vw":1.499874},{"c":1.51,"h":1.51,"l":1.485,"n":108,"o":1.49,"t":"2026-10-19T15:35:00Z","v":12305,"vw":1.493405},{"c":1.525,"h":1.53,"l":1.515,"n":27,"o":1.515,"t":"2026-10-19T15:40:00Z","v":2661,"vw":1.521302},{"c":1.525,"h":1.525,"l":1.525,"n":7,"o":1.525,"t":"2026-10-19T15:45:00Z","v":528,"vw":1.525},{"c":1.52,"h":1.525,"l":1.52,"n":6,"o":1.525,"t":"2026-10-19T15:50:00Z","v":625,"vw":1.524167},{"c":1.52,"h":1.525,"l":1.52,"n":30,"o":1.525,"t":"2026-10-19T15:55:00Z","v":1190,"vw":1.52125},{"c":1.5085,"h":1.5101,"l":1.5085,"n":30,"o":1.5101,"t":"2026-10-19T16:00:00Z","v":3289,"vw":1.510016},{"c":1.5,"h":1.505,"l":1.5,"n":4,"o":1.505,"t":"2026-10-19T16:05:00Z","v":207,"vw":1.502463},{"c":1.495,"h":1.51,"l":1.4914,"n":94,"o":1.5,"t":"2026-10-19T16:20:00Z","v":12264,"vw":1.498132},{"c":1.495,"h":1.495,"l":1.495,"n":6,"o":1.495,"t":"2026-10-19T16:25:00Z","v":142,"vw":1.495},{"c":1.495,"h":1.495,"l":1.495,"n":5,"o":1.495,"t":"2026-10-19T16:30:00Z","v":118,"vw":1.495},{"c":1.485,"h":1.49,"l":1.4801,"n":31,"o":1.49,"t":"2026-10-19T16:40:00Z","v":1245,"vw":1.485472},{"c":1.485,"h":1.4885,"l":1.48,"n":27,"o":1.48,"t":"2026-10-19T16:45:00Z","v":2137,"vw":1.481782},{"c":1.485,"h":1.485,"l":1.485,"n":2,"o":1.485,"t":"2026-10-19T16:55:00Z","v":203,"vw":1.485},{"c":1.48,"h":1.48,"l":1.48,"n":14,"o":1.48,"t":"2026-10-19T17:05:00Z","v":1266,"vw":1.48},{"c":1.475,"h":1.475,"l":1.47,"n":14,"o":1.475,"t":"2026-10-19T17:10:00Z","v":411,"vw":1.473333},{"c":1.46,"h":1.47,"l":1.46,"n":25,"o":1.47,"t":"2026-10-19T17:15:00Z","v":2171,"vw":1.468739},{"c":1.465,"h":1.465,"l":1.46,"n":15,"o":1.46,"t":"2026-10-19T17:20:00Z","v":1741,"vw":1.461256},{"c":1.47,"h":1.47,"l":1.44,"n":90,"o":1.461,"t":"2026-10-19T17:25:00Z","v":27301,"vw":1.444343},{"c":1.48,"h":1.48,"l":1.465,"n":38,"o":1.465,"t":"2026-10-19T17:30:00Z","v":4343,"vw":1.473533},{"c":1.5,"h":1.5,"l":1.485,"n":56,"o":1.49,"t":"2026-10-19T17:35:00Z","v":5422,"vw":1.49055},{"c":1.51,"h":1.51,"l":1.5,"n":27,"o":1.5,"t":"2026-10-19T17:40:00Z","v":1605,"vw":1.50125},{"c":1.51,"h":1.52,"l":1.51,"n":60,"o":1.51,"t":"2026-10-19T17:45:00Z","v":4132,"vw":1.512779},{"c":1.505,"h":1.515,"l":1.5001,"n":30,"o":1.515,"t":"2026-10-19T17:50:00Z","v":3444,"vw":1.50548},{"c":1.505,"h":1.51,"l":1.505,"n":8,"o":1.51,"t":"2026-10-19T17:55:00Z","v":1028,"vw":1.5055},{"c":1.505,"h":1.505,"l":1.505,"n":10,"o":1.505,"t":"2026-10-19T18:00:00Z","v":733,"vw":1.505},{"c":1.505,"h":1.5094,"l":1.5,"n":20,"o":1.505,"t":"2026-10-19T18:05:00Z","v":2074,"vw":1.507053},{"c":1.525,"h":1.525,"l":1.505,"n":48,"o":1.505,"t":"2026-10-19T18:10:00Z","v":4272,"vw":1.507968},{"c":1.54,"h":1.54,"l":1.53,"n":31,"o":1.53,"t":"2026-10-19T18:15:00Z","v":2687,"vw":1.533071},{"c":1.54,"h":1.54,"l":1.54,"n":9,"o":1.54,"t":"2026-10-19T18:20:00Z","v":260,"vw":1.54},{"c":1.53,"h":1.535,"l":1.53,"n":21,"o":1.535,"t":"2026-10-19T18:25:00Z","v":981,"vw":1.533333},{"c":1.525,"h":1.5303,"l":1.525,"n":30,"o":1.5303,"t":"2026-10-19T18:30:00Z","v":3869,"vw":1.528957},{"c":1.53,"h":1.53,"l":1.53,"n":6,"o":1.53,"t":"2026-10-19T18:35:00Z","v":445,"vw":1.53},{"c":1.535,"h":1.535,"l":1.5291,"n":30,"o":1.53,"t":"2026-10-19T18:40:00Z","v":2655,"vw":1.530564},{"c":1.535,"h":1.54,"l":1.535,"n":7,"o":1.535,"t":"2026-10-19T18:45:00Z","v":467,"vw":1.536278},{"c":1.535,"h":1.535,"l":1.535,"n":11,"o":1.535,"t":"2026-10-19T18:50:00Z","v":316,"vw":1.535},{"c":1.535,"h":1.54,"l":1.535,"n":28,"o":1.54,"t":"2026-10-19T18:55:00Z","v":1953,"vw":1.538231},{"c":1.535,"h":1.535,"l":1.535,"n":38,"o":1.535,"t":"2026-10-19T19:00:00Z","v":1146,"vw":1.535},{"c":1.535,"h":1.535,"l":1.535,"n":29,"o":1.535,"t":"2026-10-19T19:05:00Z","v":1266,"vw":1.535},{"c":1.55,"h":1.55,"l":1.535,"n":41,"o":1.54,"t":"2026-10-19T19:10:00Z","v":3078,"vw":1.54075},{"c":1.55,"h":1.55,"l":1.55,"n":37,"o":1.55,"t":"2026-10-19T19:15:00Z","v":1361,"vw":1.55},{"c":1.545,"h":1.545,"l":1.545,"n":5,"o":1.545,"t":"2026-10-19T19:20:00Z","v":232,"vw":1.545},{"c":1.555,"h":1.56,"l":1.55,"n":70,"o":1.55,"t":"2026-10-19T19:25:00Z","v":4034,"vw":1.553013},{"c":1.545,"h":1.55,"l":1.545,"n":65,"o":1.55,"t":"2026-10-19T19:30:00Z","v":9587,"vw":1.547016},{"c":1.54,"h":1.54,"l":1.54,"n":6,"o":1.54,"t":"2026-10-19T19:35:00Z","v":349,"vw":1.54},{"c":1.53,"h":1.545,"l":1.525,"n":78,"o":1.545,"t":"2026-10-19T19:40:00Z","v":15828,"vw":1.534811},{"c":1.54,"h":1.54,"l":1.54,"n":33,"o":1.54,"t":"2026-10-19T19:45:00Z","v":2551,"vw":1.54},{"c":1.545,"h":1.55,"l":1.54,"n":28,"o":1.545,"t":"2026-10-19T19:50:00Z","v":1962,"vw":1.545991},{"c":1.545,"h":1.545,"l":1.54,"n":90,"o":1.545,"t":"2026-10-19T19:55:00Z","v":3791,"vw":1.541946},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-19T20:00:00Z","v":4110,"vw":1.55},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-20T12:30:00Z","v":10000,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-20T12:35:00Z","v":500,"vw":1.52},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T13:15:00Z","v":100,"vw":1.45},{"c":1.505,"h":1.52,"l":1.5,"n":24,"o":1.52,"t":"2026-10-20T13:30:00Z","v":4340,"vw":1.513991},{"c":1.525,"h":1.5275,"l":1.51,"n":28,"o":1.52,"t":"2026-10-20T13:35:00Z","v":2511,"vw":1.517271},{"c":1.51,"h":1.525,"l":1.51,"n":31,"o":1.525,"t":"2026-10-20T13:40:00Z","v":750,"vw":1.515},{"c":1.5101,"h":1.5101,"l":1.51,"n":3,"o":1.51,"t":"2026-10-20T13:45:00Z","v":2121,"vw":1.510095},{"c":1.555,"h":1.555,"l":1.51,"n":40,"o":1.51,"t":"2026-10-20T13:50:00Z","v":4491,"vw":1.534062},{"c":1.555,"h":1.56,"l":1.555,"n":10,"o":1.56,"t":"2026-10-20T13:55:00Z","v":745,"vw":1.5575},{"c":1.59,"h":1.59,"l":1.56,"n":20,"o":1.56,"t":"2026-10-20T14:00:00Z","v":1025,"vw":1.570909},{"c":1.575,"h":1.58,"l":1.57,"n":23,"o":1.58,"t":"2026-10-20T14:05:00Z","v":1258,"vw":1.577143},{"c":1.58,"h":1.58,"l":1.57,"n":25,"o":1.575,"t":"2026-10-20T14:10:00Z","v":1583,"vw":1.575833},{"c":1.585,"h":1.595,"l":1.58,"n":39,"o":1.59,"t":"2026-10-20T14:15:00Z","v":12036,"vw":1.589529},{"c":1.555,"h":1.58,"l":1.55,"n":71,"o":1.58,"t":"2026-10-20T14:20:00Z","v":8621,"vw":1.556066},{"c":1.57,"h":1.57,"l":1.56,"n":26,"o":1.56,"t":"2026-10-20T14:25:00Z","v":1917,"vw":1.566294},{"c":1.585,"h":1.59,"l":1.58,"n":26,"o":1.58,"t":"2026-10-20T14:30:00Z","v":1951,"vw":1.583215},{"c":1.585,"h":1.59,"l":1.585,"n":30,"o":1.59,"t":"2026-10-20T14:35:00Z","v":2050,"vw":1.589077},{"c":1.6,"h":1.6,"l":1.585,"n":26,"o":1.585,"t":"2026-10-20T14:40:00Z","v":2452,"vw":1.593403},{"c":1.61,"h":1.61,"l":1.6,"n":10,"o":1.6,"t":"2026-10-20T14:45:00Z","v":658,"vw":1.604},{"c":1.605,"h":1.605,"l":1.605,"n":7,"o":1.605,"t":"2026-10-20T14:50:00Z","v":262,"vw":1.605},{"c":1.605,"h":1.6098,"l":1.6006,"n":11,"o":1.605,"t":"2026-10-20T14:55:00Z","v":3924,"vw":1.608723},{"c":1.62,"h":1.62,"l":1.605,"n":36,"o":1.61,"t":"2026-10-20T15:00:00Z","v":4002,"vw":1.609859},{"c":1.615,"h":1.62,"l":1.615,"n":33,"o":1.615,"t":"2026-10-20T15:05:00Z","v":5068,"vw":1.618291},{"c":1.6,"h":1.615,"l":1.595,"n":32,"o":1.615,"t":"2026-10-20T15:10:00Z","v":3920,"vw":1.60736},{"c":1.595,"h":1.595,"l":1.595,"n":13,"o":1.595,"t":"2026-10-20T15:15:00Z","v":791,"vw":1.595},{"c":1.595,"h":1.595,"l":1.595,"n":2,"o":1.595,"t":"2026-10-20T15:20:00Z","v":101,"vw":1.595},{"c":1.6,"h":1.6,"l":1.595,"n":11,"o":1.595,"t":"2026-10-20T15:25:00Z","v":526,"vw":1.59625},{"c":1.6,"h":1.6,"l":1.595,"n":10,"o":1.6,"t":"2026-10-20T15:30:00Z","v":619,"vw":1.59875},{"c":1.5999,"h":1.5999,"l":1.5999,"n":3,"o":1.5999,"t":"2026-10-20T15:35:00Z","v":226,"vw":1.5999},{"c":1.59,"h":1.595,"l":1.59,"n":5,"o":1.595,"t":"2026-10-20T15:45:00Z","v":225,"vw":1.5925},{"c":1.585,"h":1.59,"l":1.585,"n":22,"o":1.59,"t":"2026-10-20T15:50:00Z","v":2357,"vw":1.589439},{"c":1.585,"h":1.585,"l":1.58,"n":7,"o":1.585,"t":"2026-10-20T16:00:00Z","v":645,"vw":1.584153},{"c":1.585,"h":1.585,"l":1.585,"n":4,"o":1.585,"t":"2026-10-20T16:20:00Z","v":278,"vw":1.585},{"c":1.585,"h":1.585,"l":1.58,"n":12,"o":1.58,"t":"2026-10-20T16:25:00Z","v":830,"vw":1.58375},{"c":1.58,"h":1.59,"l":1.58,"n":22,"o":1.585,"t":"2026-10-20T16:30:00Z","v":2833,"vw":1.58481},{"c":1.585,"h":1.5859,"l":1.585,"n":9,"o":1.585,"t":"2026-10-20T16:35:00Z","v":749,"vw":1.585425},{"c":1.58,"h":1.5899,"l":1.58,"n":5,"o":1.5899,"t":"2026-10-20T16:40:00Z","v":3301,"vw":1.589},{"c":1.58,"h":1.58,"l":1.58,"n":7,"o":1.58,"t":"2026-10-20T16:50:00Z","v":279,"vw":1.58},{"c":1.575,"h":1.58,"l":1.57,"n":13,"o":1.58,"t":"2026-10-20T17:00:00Z","v":1900,"vw":1.577486},{"c":1.57,"h":1.5751,"l":1.57,"n":6,"o":1.575,"t":"2026-10-20T17:05:00Z","v":1276,"vw":1.574663},{"c":1.57,"h":1.575,"l":1.57,"n":3,"o":1.575,"t":"2026-10-20T17:15:00Z","v":451,"vw":1.57375},{"c":1.58,"h":1.58,"l":1.57,"n":12,"o":1.57,"t":"2026-10-20T17:20:00Z","v":472,"vw":1.573333},{"c":1.555,"h":1.58,"l":1.555,"n":56,"o":1.58,"t":"2026-10-20T17:25:00Z","v":14396,"vw":1.569358},{"c":1.5593,"h":1.5593,"l":1.55,"n":6,"o":1.55,"t":"2026-10-20T17:30:00Z","v":1693,"vw":1.558171},{"c":1.57,"h":1.57,"l":1.555,"n":56,"o":1.5596,"t":"2026-10-20T17:35:00Z","v":8210,"vw":1.559355},{"c":1.57,"h":1.57,"l":1.56,"n":24,"o":1.565,"t":"2026-10-20T17:40:00Z","v":1798,"vw":1.565714},{"c":1.565,"h":1.565,"l":1.565,"n":6,"o":1.565,"t":"2026-10-20T17:45:00Z","v":518,"vw":1.565},{"c":1.565,"h":1.565,"l":1.565,"n":14,"o":1.565,"t":"2026-10-20T17:50:00Z","v":1073,"vw":1.565},{"c":1.555,"h":1.56,"l":1.555,"n":18,"o":1.56,"t":"2026-10-20T18:00:00Z","v":3402,"vw":1.556774},{"c":1.555,"h":1.555,"l":1.555,"n":11,"o":1.555,"t":"2026-10-20T18:05:00Z","v":3426,"vw":1.555},{"c":1.555,"h":1.56,"l":1.55,"n":25,"o":1.56,"t":"2026-10-20T18:10:00Z","v":1765,"vw":1.552308},{"c":1.555,"h":1.555,"l":1.555,"n":9,"o":1.555,"t":"2026-10-20T18:15:00Z","v":484,"vw":1.555},{"c":1.555,"h":1.56,"l":1.55,"n":13,"o":1.55,"t":"2026-10-20T18:20:00Z","v":591,"vw":1.555},{"c":1.555,"h":1.555,"l":1.555,"n":2,"o":1.555,"t":"2026-10-20T18:25:00Z","v":414,"vw":1.555},{"c":1.5531,"h":1.5531,"l":1.5531,"n":1,"o":1.5531,"t":"2026-10-20T18:30:00Z","v":200,"vw":1.5531},{"c":1.555,"h":1.555,"l":1.555,"n":3,"o":1.555,"t":"2026-10-20T18:35:00Z","v":223,"vw":1.555},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-20T18:40:00Z","v":100,"vw":1.555},{"c":1.555,"h":1.56,"l":1.55,"n":22,"o":1.55,"t":"2026-10-20T18:50:00Z","v":1732,"vw":1.552813},{"c":1.55,"h":1.56,"l":1.55,"n":38,"o":1.555,"t":"2026-10-20T18:55:00Z","v":4173,"vw":1.557426},{"c":1.565,"h":1.57,"l":1.555,"n":58,"o":1.56,"t":"2026-10-20T19:00:00Z","v":4314,"vw":1.560447},{"c":1.57,"h":1.57,"l":1.565,"n":16,"o":1.565,"t":"2026-10-20T19:05:00Z","v":1138,"vw":1.566875},{"c":1.57,"h":1.57,"l":1.565,"n":18,"o":1.565,"t":"2026-10-20T19:10:00Z","v":1058,"vw":1.566},{"c":1.565,"h":1.57,"l":1.56,"n":13,"o":1.56,"t":"2026-10-20T19:15:00Z","v":662,"vw":1.565},{"c":1.565,"h":1.57,"l":1.56,"n":13,"o":1.56,"t":"2026-10-20T19:20:00Z","v":797,"vw":1.5625},{"c":1.565,"h":1.565,"l":1.565,"n":6,"o":1.565,"t":"2026-10-20T19:25:00Z","v":628,"vw":1.565},{"c":1.57,"h":1.57,"l":1.565,"n":19,"o":1.57,"t":"2026-10-20T19:30:00Z","v":858,"vw":1.568},{"c":1.57,"h":1.57,"l":1.56,"n":24,"o":1.57,"t":"2026-10-20T19:35:00Z","v":1586,"vw":1.566818},{"c":1.57,"h":1.57,"l":1.565,"n":39,"o":1.57,"t":"2026-10-20T19:40:00Z","v":1432,"vw":1.566883},{"c":1.565,"h":1.565,"l":1.565,"n":18,"o":1.565,"t":"2026-10-20T19:45:00Z","v":657,"vw":1.565},{"c":1.55,"h":1.57,"l":1.55,"n":70,"o":1.565,"t":"2026-10-20T19:50:00Z","v":11631,"vw":1.561025},{"c":1.56,"h":1.57,"l":1.515,"n":637,"o":1.55,"t":"2026-10-20T19:55:00Z","v":85868,"vw":1.533214},{"c":1.57,"h":1.57,"l":1.57,"n":9,"o":1.57,"t":"2026-10-20T20:00:00Z","v":15551,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T12:05:00Z","v":500,"vw":1.6},{"c":1.585,"h":1.5851,"l":1.52,"n":13,"o":1.57,"t":"2026-10-21T13:30:00Z","v":2689,"vw":1.57544},{"c":1.585,"h":1.5937,"l":1.585,"n":8,"o":1.585,"t":"2026-10-21T13:35:00Z","v":655,"vw":1.588438},{"c":1.59,"h":1.597,"l":1.575,"n":64,"o":1.597,"t":"2026-10-21T13:40:00Z","v":7576,"vw":1.586206},{"c":1.58,"h":1.61,"l":1.58,"n":19,"o":1.6,"t":"2026-10-21T13:45:00Z","v":5976,"vw":1.60533},{"c":1.58,"h":1.5801,"l":1.58,"n":14,"o":1.5801,"t":"2026-10-21T13:50:00Z","v":1050,"vw":1.580025},{"c":1.58,"h":1.58,"l":1.57,"n":21,"o":1.5706,"t":"2026-10-21T13:55:00Z","v":3380,"vw":1.578045},{"c":1.58,"h":1.58,"l":1.58,"n":11,"o":1.58,"t":"2026-10-21T14:00:00Z","v":1139,"vw":1.58},{"c":1.63,"h":1.63,"l":1.58,"n":68,"o":1.58,"t":"2026-10-21T14:05:00Z","v":8823,"vw":1.596722},{"c":1.615,"h":1.6399,"l":1.615,"n":16,"o":1.6399,"t":"2026-10-21T14:10:00Z","v":2684,"vw":1.634046},{"c":1.62,"h":1.62,"l":1.6101,"n":6,"o":1.62,"t":"2026-10-21T14:15:00Z","v":918,"vw":1.6155},{"c":1.615,"h":1.62,"l":1.59,"n":83,"o":1.62,"t":"2026-10-21T14:20:00Z","v":14621,"vw":1.595047},{"c":1.61,"h":1.62,"l":1.6,"n":10,"o":1.6,"t":"2026-10-21T14:25:00Z","v":2252,"vw":1.602863},{"c":1.615,"h":1.62,"l":1.61,"n":94,"o":1.62,"t":"2026-10-21T14:30:00Z","v":8081,"vw":1.613274},{"c":1.615,"h":1.615,"l":1.615,"n":4,"o":1.615,"t":"2026-10-21T14:35:00Z","v":271,"vw":1.615},{"c":1.62,"h":1.62,"l":1.62,"n":7,"o":1.62,"t":"2026-10-21T14:40:00Z","v":337,"vw":1.62},{"c":1.645,"h":1.645,"l":1.615,"n":74,"o":1.62,"t":"2026-10-21T14:45:00Z","v":5519,"vw":1.623586},{"c":1.635,"h":1.645,"l":1.635,"n":16,"o":1.64,"t":"2026-10-21T14:50:00Z","v":2255,"vw":1.640103},{"c":1.63,"h":1.635,"l":1.63,"n":29,"o":1.63,"t":"2026-10-21T14:55:00Z","v":2373,"vw":1.630915},{"c":1.6258,"h":1.6258,"l":1.62,"n":4,"o":1.625,"t":"2026-10-21T15:00:00Z","v":741,"vw":1.624355},{"c":1.625,"h":1.63,"l":1.625,"n":22,"o":1.625,"t":"2026-10-21T15:05:00Z","v":1005,"vw":1.6275},{"c":1.625,"h":1.625,"l":1.625,"n":19,"o":1.625,"t":"2026-10-21T15:10:00Z","v":1143,"vw":1.625},{"c":1.62,"h":1.625,"l":1.62,"n":12,"o":1.625,"t":"2026-10-21T15:15:00Z","v":985,"vw":1.621978},{"c":1.615,"h":1.615,"l":1.615,"n":4,"o":1.615,"t":"2026-10-21T15:20:00Z","v":264,"vw":1.615},{"c":1.61,"h":1.6199,"l":1.61,"n":26,"o":1.6199,"t":"2026-10-21T15:30:00Z","v":7109,"vw":1.614721},{"c":1.595,"h":1.605,"l":1.595,"n":19,"o":1.605,"t":"2026-10-21T15:45:00Z","v":7463,"vw":1.603348},{"c":1.595,"h":1.595,"l":1.595,"n":1,"o":1.595,"t":"2026-10-21T15:50:00Z","v":100,"vw":1.595},{"c":1.6,"h":1.6,"l":1.6,"n":5,"o":1.6,"t":"2026-10-21T15:55:00Z","v":134,"vw":1.6},{"c":1.6,"h":1.6,"l":1.595,"n":4,"o":1.595,"t":"2026-10-21T16:00:00Z","v":248,"vw":1.5975},{"c":1.595,"h":1.595,"l":1.595,"n":6,"o":1.595,"t":"2026-10-21T16:05:00Z","v":563,"vw":1.595},{"c":1.595,"h":1.6,"l":1.595,"n":6,"o":1.6,"t":"2026-10-21T16:10:00Z","v":330,"vw":1.596667},{"c":1.595,"h":1.6,"l":1.595,"n":7,"o":1.595,"t":"2026-10-21T16:15:00Z","v":1797,"vw":1.595456},{"c":1.595,"h":1.6,"l":1.59,"n":38,"o":1.6,"t":"2026-10-21T16:20:00Z","v":4131,"vw":1.590629},{"c":1.59,"h":1.59,"l":1.59,"n":3,"o":1.59,"t":"2026-10-21T16:30:00Z","v":378,"vw":1.59},{"c":1.605,"h":1.605,"l":1.59,"n":54,"o":1.595,"t":"2026-10-21T16:35:00Z","v":4762,"vw":1.600062},{"c":1.61,"h":1.61,"l":1.6,"n":10,"o":1.605,"t":"2026-10-21T16:40:00Z","v":738,"vw":1.605477},{"c":1.61,"h":1.61,"l":1.605,"n":4,"o":1.605,"t":"2026-10-21T16:45:00Z","v":290,"vw":1.6075},{"c":1.615,"h":1.615,"l":1.605,"n":30,"o":1.605,"t":"2026-10-21T16:50:00Z","v":1970,"vw":1.610679},{"c":1.62,"h":1.62,"l":1.62,"n":9,"o":1.62,"t":"2026-10-21T16:55:00Z","v":489,"vw":1.62},{"c":1.615,"h":1.62,"l":1.615,"n":16,"o":1.615,"t":"2026-10-21T17:00:00Z","v":880,"vw":1.618333},{"c":1.62,"h":1.62,"l":1.62,"n":4,"o":1.62,"t":"2026-10-21T17:05:00Z","v":282,"vw":1.62},{"c":1.625,"h":1.63,"l":1.62,"n":18,"o":1.63,"t":"2026-10-21T17:10:00Z","v":925,"vw":1.625566},{"c":1.615,"h":1.62,"l":1.615,"n":29,"o":1.62,"t":"2026-10-21T17:15:00Z","v":4767,"vw":1.616821},{"c":1.61,"h":1.615,"l":1.61,"n":4,"o":1.615,"t":"2026-10-21T17:20:00Z","v":205,"vw":1.6125},{"c":1.63,"h":1.63,"l":1.61,"n":35,"o":1.62,"t":"2026-10-21T17:25:00Z","v":6106,"vw":1.616908},{"c":1.625,"h":1.63,"l":1.625,"n":28,"o":1.63,"t":"2026-10-21T17:30:00Z","v":1785,"vw":1.625442},{"c":1.625,"h":1.63,"l":1.625,"n":27,"o":1.63,"t":"2026-10-21T17:35:00Z","v":1439,"vw":1.62625},{"c":1.625,"h":1.625,"l":1.625,"n":14,"o":1.625,"t":"2026-10-21T17:40:00Z","v":1128,"vw":1.625},{"c":1.625,"h":1.63,"l":1.625,"n":4,"o":1.63,"t":"2026-10-21T17:45:00Z","v":225,"vw":1.6275},{"c":1.62,"h":1.62,"l":1.62,"n":2,"o":1.62,"t":"2026-10-21T17:55:00Z","v":193,"vw":1.62},{"c":1.625,"h":1.625,"l":1.625,"n":1,"o":1.625,"t":"2026-10-21T18:00:00Z","v":200,"vw":1.625},{"c":1.62,"h":1.62,"l":1.62,"n":15,"o":1.62,"t":"2026-10-21T18:10:00Z","v":1031,"vw":1.62},{"c":1.625,"h":1.625,"l":1.625,"n":4,"o":1.625,"t":"2026-10-21T18:15:00Z","v":276,"vw":1.625},{"c":1.615,"h":1.62,"l":1.61,"n":31,"o":1.62,"t":"2026-10-21T18:20:00Z","v":3265,"vw":1.617082},{"c":1.615,"h":1.615,"l":1.6109,"n":14,"o":1.615,"t":"2026-10-21T18:25:00Z","v":3230,"vw":1.61402},{"c":1.61,"h":1.61,"l":1.61,"n":2,"o":1.61,"t":"2026-10-21T18:30:00Z","v":105,"vw":1.61},{"c":1.6101,"h":1.615,"l":1.61,"n":6,"o":1.6128,"t":"2026-10-21T18:40:00Z","v":7113,"vw":1.612044},{"c":1.615,"h":1.615,"l":1.615,"n":4,"o":1.615,"t":"2026-10-21T18:45:00Z","v":253,"vw":1.615},{"c":1.61,"h":1.61,"l":1.61,"n":8,"o":1.61,"t":"2026-10-21T18:50:00Z","v":632,"vw":1.61},{"c":1.615,"h":1.615,"l":1.615,"n":10,"o":1.615,"t":"2026-10-21T18:55:00Z","v":5989,"vw":1.615},{"c":1.625,"h":1.625,"l":1.615,"n":53,"o":1.6199,"t":"2026-10-21T19:00:00Z","v":13600,"vw":1.62132},{"c":1.625,"h":1.625,"l":1.625,"n":8,"o":1.625,"t":"2026-10-21T19:05:00Z","v":508,"vw":1.625},{"c":1.625,"h":1.625,"l":1.625,"n":7,"o":1.625,"t":"2026-10-21T19:10:00Z","v":901,"vw":1.625},{"c":1.6588,"h":1.6588,"l":1.63,"n":78,"o":1.63,"t":"2026-10-21T19:15:00Z","v":9121,"vw":1.634712},{"c":1.655,"h":1.655,"l":1.655,"n":14,"o":1.655,"t":"2026-10-21T19:20:00Z","v":2693,"vw":1.655},{"c":1.65,"h":1.655,"l":1.65,"n":3,"o":1.655,"t":"2026-10-21T19:25:00Z","v":294,"vw":1.652049},{"c":1.665,"h":1.665,"l":1.65,"n":28,"o":1.65,"t":"2026-10-21T19:30:00Z","v":2612,"vw":1.660989},{"c":1.665,"h":1.67,"l":1.66,"n":15,"o":1.665,"t":"2026-10-21T19:35:00Z","v":1008,"vw":1.66312},{"c":1.665,"h":1.665,"l":1.665,"n":8,"o":1.665,"t":"2026-10-21T19:40:00Z","v":507,"vw":1.665},{"c":1.65,"h":1.66,"l":1.65,"n":63,"o":1.66,"t":"2026-10-21T19:45:00Z","v":12828,"vw":1.654686},{"c":1.68,"h":1.68,"l":1.65,"n":158,"o":1.65,"t":"2026-10-21T19:50:00Z","v":15692,"vw":1.657472},{"c":1.68,"h":1.68,"l":1.655,"n":292,"o":1.68,"t":"2026-10-21T19:55:00Z","v":37243,"vw":1.668423},{"c":1.67,"h":1.68,"l":1.67,"n":3,"o":1.68,"t":"2026-10-21T20:00:00Z","v":14781,"vw":1.670135},{"c":1.7111,"h":1.7111,"l":1.7111,"n":1,"o":1.7111,"t":"2026-10-21T21:50:00Z","v":300,"vw":1.7111},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-22T08:00:00Z","v":100,"vw":1.7},{"c":1.71,"h":1.71,"l":1.705,"n":15,"o":1.71,"t":"2026-10-22T11:15:00Z","v":8010,"vw":1.709624},{"c":1.72,"h":1.74,"l":1.67,"n":12,"o":1.74,"t":"2026-10-22T13:30:00Z","v":5051,"vw":1.68217},{"c":1.7,"h":1.7,"l":1.7,"n":2,"o":1.7,"t":"2026-10-22T13:35:00Z","v":104,"vw":1.7},{"c":1.72,"h":1.72,"l":1.72,"n":16,"o":1.72,"t":"2026-10-22T13:40:00Z","v":927,"vw":1.72},{"c":1.73,"h":1.73,"l":1.73,"n":1,"o":1.73,"t":"2026-10-22T13:45:00Z","v":200,"vw":1.73},{"c":1.76,"h":1.76,"l":1.74,"n":29,"o":1.75,"t":"2026-10-22T13:55:00Z","v":1449,"vw":1.750714},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-22T14:00:00Z","v":201,"vw":1.77},{"c":1.77,"h":1.785,"l":1.77,"n":99,"o":1.78,"t":"2026-10-22T14:10:00Z","v":4131,"vw":1.77949},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-22T14:15:00Z","v":152,"vw":1.76},{"c":1.79,"h":1.79,"l":1.76,"n":136,"o":1.76,"t":"2026-10-22T14:20:00Z","v":7430,"vw":1.768841},{"c":1.795,"h":1.795,"l":1.79,"n":209,"o":1.795,"t":"2026-10-22T14:25:00Z","v":12046,"vw":1.790265},{"c":1.79,"h":1.7999,"l":1.79,"n":11,"o":1.7999,"t":"2026-10-22T14:30:00Z","v":1362,"vw":1.798667},{"c":1.795,"h":1.795,"l":1.795,"n":2,"o":1.795,"t":"2026-10-22T14:35:00Z","v":200,"vw":1.795},{"c":1.805,"h":1.805,"l":1.795,"n":59,"o":1.8,"t":"2026-10-22T14:40:00Z","v":4043,"vw":1.799157},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-22T14:45:00Z","v":100,"vw":1.8},{"c":1.82,"h":1.82,"l":1.8024,"n":33,"o":1.8024,"t":"2026-10-22T14:50:00Z","v":1904,"vw":1.808107},{"c":1.8097,"h":1.82,"l":1.8,"n":36,"o":1.82,"t":"2026-10-22T14:55:00Z","v":4376,"vw":1.809097},{"c":1.81,"h":1.815,"l":1.81,"n":51,"o":1.81,"t":"2026-10-22T15:00:00Z","v":2694,"vw":1.810225},{"c":1.81,"h":1.81,"l":1.81,"n":14,"o":1.81,"t":"2026-10-22T15:05:00Z","v":700,"vw":1.81},{"c":1.835,"h":1.835,"l":1.81,"n":64,"o":1.81,"t":"2026-10-22T15:10:00Z","v":6167,"vw":1.81542},{"c":1.855,"h":1.855,"l":1.82,"n":364,"o":1.835,"t":"2026-10-22T15:15:00Z","v":39068,"vw":1.837667},{"c":1.865,"h":1.87,"l":1.86,"n":24,"o":1.86,"t":"2026-10-22T15:20:00Z","v":2593,"vw":1.868913},{"c":1.8523,"h":1.89,"l":1.8502,"n":442,"o":1.865,"t":"2026-10-22T15:25:00Z","v":94556,"vw":1.87563},{"c":1.835,"h":1.8589,"l":1.835,"n":70,"o":1.8589,"t":"2026-10-22T15:30:00Z","v":5365,"vw":1.844108},{"c":1.865,"h":1.865,"l":1.835,"n":156,"o":1.84,"t":"2026-10-22T15:35:00Z","v":4334,"vw":1.846375},{"c":1.8799,"h":1.88,"l":1.87,"n":69,"o":1.87,"t":"2026-10-22T15:40:00Z","v":2491,"vw":1.875847},{"c":1.87,"h":1.8793,"l":1.87,"n":12,"o":1.8793,"t":"2026-10-22T15:45:00Z","v":1309,"vw":1.875083},{"c":1.895,"h":1.895,"l":1.88,"n":18,"o":1.88,"t":"2026-10-22T15:50:00Z","v":1926,"vw":1.888375},{"c":1.895,"h":1.905,"l":1.895,"n":65,"o":1.895,"t":"2026-10-22T15:55:00Z","v":7379,"vw":1.899536},{"c":1.91,"h":1.92,"l":1.9,"n":129,"o":1.9,"t":"2026-10-22T16:00:00Z","v":12804,"vw":1.915587},{"c":1.915,"h":1.9198,"l":1.915,"n":21,"o":1.9198,"t":"2026-10-22T16:05:00Z","v":5145,"vw":1.918541},{"c":1.91,"h":1.92,"l":1.91,"n":40,"o":1.915,"t":"2026-10-22T16:10:00Z","v":3869,"vw":1.914399},{"c":1.905,"h":1.905,"l":1.905,"n":6,"o":1.905,"t":"2026-10-22T16:15:00Z","v":378,"vw":1.905},{"c":1.915,"h":1.915,"l":1.909,"n":41,"o":1.909,"t":"2026-10-22T16:20:00Z","v":4740,"vw":1.910663},{"c":1.94,"h":1.94,"l":1.9199,"n":178,"o":1.92,"t":"2026-10-22T16:25:00Z","v":22968,"vw":1.933385},{"c":1.9613,"h":1.9699,"l":1.94,"n":154,"o":1.94,"t":"2026-10-22T16:30:00Z","v":24528,"vw":1.957974},{"c":1.9545,"h":1.965,"l":1.9545,"n":15,"o":1.965,"t":"2026-10-22T16:35:00Z","v":2476,"vw":1.963022},{"c":1.95,"h":1.96,"l":1.95,"n":24,"o":1.955,"t":"2026-10-22T16:40:00Z","v":3843,"vw":1.953478},{"c":1.935,"h":1.95,"l":1.9308,"n":64,"o":1.95,"t":"2026-10-22T16:45:00Z","v":4856,"vw":1.941069},{"c":1.9399,"h":1.9399,"l":1.935,"n":9,"o":1.935,"t":"2026-10-22T16:50:00Z","v":2969,"vw":1.939516},{"c":1.9511,"h":1.955,"l":1.935,"n":27,"o":1.94,"t":"2026-10-22T16:55:00Z","v":2280,"vw":1.945992},{"c":1.945,"h":1.9598,"l":1.945,"n":14,"o":1.9598,"t":"2026-10-22T17:00:00Z","v":1567,"vw":1.950823},{"c":1.94,"h":1.945,"l":1.94,"n":3,"o":1.945,"t":"2026-10-22T17:05:00Z","v":312,"vw":1.943397},{"c":1.94,"h":1.94,"l":1.94,"n":14,"o":1.94,"t":"2026-10-22T17:10:00Z","v":906,"vw":1.94},{"c":1.935,"h":1.935,"l":1.93,"n":30,"o":1.93,"t":"2026-10-22T17:15:00Z","v":3114,"vw":1.931061},{"c":1.9304,"h":1.935,"l":1.93,"n":33,"o":1.93,"t":"2026-10-22T17:20:00Z","v":8114,"vw":1.930093},{"c":1.93,"h":1.93,"l":1.93,"n":9,"o":1.93,"t":"2026-10-22T17:25:00Z","v":477,"vw":1.93},{"c":1.92,"h":1.925,"l":1.92,"n":11,"o":1.925,"t":"2026-10-22T17:30:00Z","v":780,"vw":1.921829},{"c":1.92,"h":1.92,"l":1.915,"n":9,"o":1.915,"t":"2026-10-22T17:35:00Z","v":1514,"vw":1.915357},{"c":1.945,"h":1.945,"l":1.92,"n":62,"o":1.925,"t":"2026-10-22T17:40:00Z","v":8870,"vw":1.927013},{"c":1.945,"h":1.945,"l":1.9412,"n":11,"o":1.9412,"t":"2026-10-22T17:45:00Z","v":785,"vw":1.944343},{"c":1.9364,"h":1.9439,"l":1.93,"n":124,"o":1.9439,"t":"2026-10-22T17:50:00Z","v":22965,"vw":1.936912},{"c":1.92,"h":1.935,"l":1.92,"n":58,"o":1.935,"t":"2026-10-22T17:55:00Z","v":4874,"vw":1.93082},{"c":1.9,"h":1.91,"l":1.9,"n":20,"o":1.91,"t":"2026-10-22T18:00:00Z","v":3366,"vw":1.905469},{"c":1.925,"h":1.93,"l":1.9004,"n":59,"o":1.9099,"t":"2026-10-22T18:05:00Z","v":6789,"vw":1.913418},{"c":1.915,"h":1.925,"l":1.915,"n":22,"o":1.92,"t":"2026-10-22T18:10:00Z","v":1540,"vw":1.919571},{"c":1.925,"h":1.925,"l":1.915,"n":16,"o":1.915,"t":"2026-10-22T18:15:00Z","v":4723,"vw":1.919887},{"c":1.92,"h":1.925,"l":1.92,"n":20,"o":1.925,"t":"2026-10-22T18:20:00Z","v":1184,"vw":1.921},{"c":1.915,"h":1.915,"l":1.9111,"n":8,"o":1.9111,"t":"2026-10-22T18:25:00Z","v":346,"vw":1.9124},{"c":1.915,"h":1.92,"l":1.9,"n":79,"o":1.915,"t":"2026-10-22T18:30:00Z","v":8733,"vw":1.913027},{"c":1.915,"h":1.92,"l":1.915,"n":9,"o":1.92,"t":"2026-10-22T18:35:00Z","v":759,"vw":1.915833},{"c":1.925,"h":1.925,"l":1.915,"n":36,"o":1.915,"t":"2026-10-22T18:40:00Z","v":7610,"vw":1.92214},{"c":1.9145,"h":1.92,"l":1.91,"n":49,"o":1.92,"t":"2026-10-22T18:45:00Z","v":9268,"vw":1.914172},{"c":1.9,"h":1.9201,"l":1.9,"n":79,"o":1.92,"t":"2026-10-22T18:50:00Z","v":8833,"vw":1.909397},{"c":1.92,"h":1.92,"l":1.91,"n":11,"o":1.91,"t":"2026-10-22T18:55:00Z","v":1273,"vw":1.916944},{"c":1.905,"h":1.91,"l":1.9,"n":29,"o":1.91,"t":"2026-10-22T19:00:00Z","v":1633,"vw":1.907849},{"c":1.91,"h":1.91,"l":1.91,"n":8,"o":1.91,"t":"2026-10-22T19:05:00Z","v":349,"vw":1.91},{"c":1.915,"h":1.915,"l":1.915,"n":6,"o":1.915,"t":"2026-10-22T19:10:00Z","v":2114,"vw":1.915},{"c":1.92,"h":1.92,"l":1.915,"n":13,"o":1.915,"t":"2026-10-22T19:15:00Z","v":692,"vw":1.918355},{"c":1.915,"h":1.93,"l":1.915,"n":59,"o":1.93,"t":"2026-10-22T19:20:00Z","v":3540,"vw":1.925731},{"c":1.9111,"h":1.9111,"l":1.9111,"n":1,"o":1.9111,"t":"2026-10-22T19:25:00Z","v":273,"vw":1.9111},{"c":1.9,"h":1.91,"l":1.9,"n":16,"o":1.91,"t":"2026-10-22T19:30:00Z","v":1490,"vw":1.909153},{"c":1.87,"h":1.9,"l":1.87,"n":38,"o":1.9,"t":"2026-10-22T19:35:00Z","v":3300,"vw":1.886137},{"c":1.8702,"h":1.8702,"l":1.87,"n":17,"o":1.87,"t":"2026-10-22T19:40:00Z","v":3607,"vw":1.870059},{"c":1.875,"h":1.88,"l":1.875,"n":106,"o":1.88,"t":"2026-10-22T19:45:00Z","v":4422,"vw":1.877909},{"c":1.93,"h":1.93,"l":1.88,"n":154,"o":1.88,"t":"2026-10-22T19:50:00Z","v":18338,"vw":1.902127},{"c":1.935,"h":1.95,"l":1.91,"n":215,"o":1.93,"t":"2026-10-22T19:55:00Z","v":17491,"vw":1.928991},{"c":1.953,"h":1.953,"l":1.93,"n":3,"o":1.94,"t":"2026-10-22T20:00:00Z","v":30286,"vw":1.940373},{"c":1.97,"h":1.97,"l":1.97,"n":3,"o":1.97,"t":"2026-10-22T20:05:00Z","v":200,"vw":1.97},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-22T20:20:00Z","v":200,"vw":1.84}],"history":[{"c":4.94,"h":4.95,"l":4.72,"n":668,"o":4.93,"t":"2024-10-21T04:00:00Z","v":16244,"vw":4.891747},{"c":4.78,"h":4.93,"l":4.74,"n":107,"o":4.93,"t":"2024-10-22T04:00:00Z","v":10521,"vw":4.830725},{"c":4.6,"h":5,"l":4.6,"n":237,"o":4.74,"t":"2024-10-23T04:00:00Z","v":22706,"vw":4.866363},{"c":4.78,"h":4.82,"l":4.61,"n":731,"o":4.73,"t":"2024-10-24T04:00:00Z","v":22967,"vw":4.742949},{"c":4.65,"h":4.89,"l":4.5,"n":209,"o":4.85,"t":"2024-10-25T04:00:00Z","v":32247,"vw":4.660471},{"c":4.41,"h":4.78,"l":4.39,"n":1455,"o":4.66,"t":"2024-10-28T04:00:00Z","v":64000,"vw":4.517435},{"c":4.31,"h":4.5,"l":4.05,"n":189,"o":4.4,"t":"2024-10-29T04:00:00Z","v":19598,"vw":4.256977},{"c":4.16,"h":4.31,"l":4.05,"n":319,"o":4.31,"t":"2024-10-30T04:00:00Z","v":16032,"vw":4.121051},{"c":4.26,"h":4.79,"l":4.23,"n":395,"o":4.25,"t":"2024-10-31T04:00:00Z","v":21165,"vw":4.410991},{"c":4.59,"h":4.65,"l":4.39,"n":417,"o":4.4,"t":"2024-11-01T04:00:00Z","v":7945,"vw":4.49623},{"c":4.61,"h":4.7937,"l":4.2283,"n":304,"o":4.71,"t":"2024-11-04T05:00:00Z","v":17973,"vw":4.673073},{"c":4.84,"h":4.94,"l":4.65,"n":290,"o":4.65,"t":"2024-11-05T05:00:00Z","v":13701,"vw":4.798219},{"c":4.76,"h":4.98,"l":4.76,"n":139,"o":4.98,"t":"2024-11-06T05:00:00Z","v":9600,"vw":4.852916},{"c":4.61,"h":4.925,"l":4.6,"n":203,"o":4.84,"t":"2024-11-07T05:00:00Z","v":21041,"vw":4.737375},{"c":5.08,"h":5.08,"l":4.7334,"n":241,"o":4.7334,"t":"2024-11-08T05:00:00Z","v":12381,"vw":4.912593},{"c":5.05,"h":5.1,"l":4.96,"n":170,"o":4.9994,"t":"2024-11-11T05:00:00Z","v":9521,"vw":5.026581},{"c":5.01,"h":5.1,"l":4.96,"n":184,"o":4.99,"t":"2024-11-12T05:00:00Z","v":10594,"vw":5.037922},{"c":5.2,"h":5.2,"l":4.95,"n":240,"o":5,"t":"2024-11-13T05:00:00Z","v":45099,"vw":5.082228},{"c":5.45,"h":5.8099,"l":5.1999,"n":398,"o":5.2,"t":"2024-11-14T05:00:00Z","v":51015,"vw":5.456809},{"c":5.48,"h":5.54,"l":5.3415,"n":131,"o":5.54,"t":"2024-11-15T05:00:00Z","v":14667,"vw":5.453898},{"c":5.29,"h":5.4801,"l":4.93,"n":166,"o":5.4801,"t":"2024-11-18T05:00:00Z","v":10780,"vw":5.312231},{"c":5.195,"h":5.39,"l":4.9,"n":8254,"o":5.1268,"t":"2024-11-19T05:00:00Z","v":141724,"vw":5.146597},{"c":5.01,"h":5.2,"l":4.9,"n":1412,"o":5.2,"t":"2024-11-20T05:00:00Z","v":34396,"vw":4.998035},{"c":5.12,"h":5.4781,"l":5.01,"n":224,"o":5.01,"t":"2024-11-21T05:00:00Z","v":23975,"vw":5.20887},{"c":4.93,"h":5.11,"l":4.92,"n":231,"o":4.92,"t":"2024-11-22T05:00:00Z","v":27668,"vw":5.019259},{"c":5,"h":5.1,"l":4.93,"n":285,"o":4.93,"t":"2024-11-25T05:00:00Z","v":21853,"vw":5.070009},{"c":4.88,"h":5.1,"l":4.88,"n":142,"o":5.1,"t":"2024-11-26T05:00:00Z","v":10178,"vw":4.974775},{"c":5.05,"h":5.11,"l":4.95,"n":102,"o":5,"t":"2024-11-27T05:00:00Z","v":12403,"vw":5.034264},{"c":5.09,"h":5.15,"l":5.07,"n":117,"o":5.15,"t":"2024-11-29T05:00:00Z","v":22833,"vw":5.135597},{"c":5.2,"h":5.2,"l":5.1,"n":224,"o":5.18,"t":"2024-12-02T05:00:00Z","v":18216,"vw":5.17657},{"c":5,"h":5.2,"l":4.85,"n":215,"o":5.2,"t":"2024-12-03T05:00:00Z","v":21027,"vw":5.075722},{"c":5.06,"h":5.06,"l":4.791,"n":1774,"o":4.99,"t":"2024-12-04T05:00:00Z","v":36779,"vw":4.900495},{"c":4.81,"h":5.15,"l":4.7653,"n":378,"o":5.09,"t":"2024-12-05T05:00:00Z","v":21347,"vw":4.909698},{"c":4.84,"h":4.97,"l":4.65,"n":437,"o":4.9,"t":"2024-12-06T05:00:00Z","v":13051,"vw":4.780739},{"c":5.59,"h":5.7918,"l":4.93,"n":873,"o":4.93,"t":"2024-12-09T05:00:00Z","v":73082,"vw":5.436096},{"c":5.59,"h":5.84,"l":5.31,"n":1247,"o":5.635,"t":"2024-12-10T05:00:00Z","v":57669,"vw":5.67458},{"c":5.32,"h":5.7,"l":5.32,"n":1431,"o":5.66,"t":"2024-12-11T05:00:00Z","v":22388,"vw":5.535417},{"c":4.99,"h":5.59,"l":4.93,"n":215,"o":5.59,"t":"2024-12-12T05:00:00Z","v":13721,"vw":5.233757},{"c":5.07,"h":5.095,"l":4.99,"n":232,"o":5.095,"t":"2024-12-13T05:00:00Z","v":8382,"vw":5.052857},{"c":4.91,"h":5.14,"l":4.85,"n":609,"o":5.14,"t":"2024-12-16T05:00:00Z","v":21004,"vw":4.950833},{"c":5.15,"h":5.45,"l":4.72,"n":404,"o":5.09,"t":"2024-12-17T05:00:00Z","v":52714,"vw":5.204181},{"c":5.05,"h":5.09,"l":5,"n":1620,"o":5.07,"t":"2024-12-18T05:00:00Z","v":39325,"vw":5.061291},{"c":5.075,"h":5.075,"l":5.01,"n":74,"o":5.01,"t":"2024-12-19T05:00:00Z","v":4034,"vw":5.038047},{"c":4.88,"h":5.02,"l":4.7,"n":480,"o":5,"t":"2024-12-20T05:00:00Z","v":25347,"vw":4.845804},{"c":5.03,"h":5.1,"l":4.95,"n":135,"o":5.1,"t":"2024-12-23T05:00:00Z","v":14641,"vw":5.001572},{"c":5.24,"h":5.25,"l":5.0135,"n":167,"o":5.0135,"t":"2024-12-24T05:00:00Z","v":11416,"vw":5.143411},{"c":5.07,"h":5.32,"l":5.06,"n":145,"o":5.32,"t":"2024-12-26T05:00:00Z","v":9346,"vw":5.178487},{"c":5.15,"h":5.17,"l":5.05,"n":98,"o":5.17,"t":"2024-12-27T05:00:00Z","v":6591,"vw":5.104407},{"c":5,"h":5.2,"l":4.92,"n":165,"o":5.2,"t":"2024-12-30T05:00:00Z","v":28845,"vw":5.047551},{"c":5.1,"h":5.1,"l":4.8701,"n":177,"o":4.93,"t":"2024-12-31T05:00:00Z","v":8962,"vw":4.941893},{"c":5.14,"h":5.14,"l":4.97,"n":121,"o":4.97,"t":"2025-01-02T05:00:00Z","v":9209,"vw":5.058343},{"c":5.62,"h":5.6569,"l":5.14,"n":708,"o":5.43,"t":"2025-01-03T05:00:00Z","v":48260,"vw":5.431457},{"c":5.8,"h":5.99,"l":5.3278,"n":684,"o":5.3278,"t":"2025-01-06T05:00:00Z","v":34329,"vw":5.70909},{"c":6.03,"h":6.09,"l":5.53,"n":318,"o":5.53,"t":"2025-01-07T05:00:00Z","v":31002,"vw":5.800848},{"c":5.67,"h":6.4,"l":5.5,"n":1547,"o":6.03,"t":"2025-01-08T05:00:00Z","v":88297,"vw":6.012521},{"c":6.13,"h":6.15,"l":5.72,"n":436,"o":5.72,"t":"2025-01-10T05:00:00Z","v":33738,"vw":5.996319},{"c":5.86,"h":6.22,"l":5.86,"n":709,"o":6.19,"t":"2025-01-13T05:00:00Z","v":27662,"vw":6.043443},{"c":6.07,"h":6.25,"l":6,"n":299,"o":6,"t":"2025-01-14T05:00:00Z","v":27925,"vw":6.119797},{"c":6.39,"h":6.41,"l":6.2,"n":205,"o":6.4,"t":"2025-01-15T05:00:00Z","v":18902,"vw":6.316243},{"c":6.44,"h":6.55,"l":6.3043,"n":177,"o":6.45,"t":"2025-01-16T05:00:00Z","v":16971,"vw":6.42558},{"c":6.25,"h":6.5228,"l":6.25,"n":263,"o":6.48,"t":"2025-01-17T05:00:00Z","v":12050,"vw":6.359097},{"c":6.45,"h":6.45,"l":6.2,"n":341,"o":6.4,"t":"2025-01-21T05:00:00Z","v":22016,"vw":6.359299},{"c":7.47,"h":7.47,"l":6.3955,"n":612,"o":6.46,"t":"2025-01-22T05:00:00Z","v":66001,"vw":6.868418},{"c":7.2,"h":7.59,"l":7.0731,"n":9314,"o":7.59,"t":"2025-01-23T05:00:00Z","v":145910,"vw":7.334631},{"c":7.74,"h":8.05,"l":7.246,"n":2382,"o":7.4,"t":"2025-01-24T05:00:00Z","v":84375,"vw":7.69389},{"c":8.09,"h":8.23,"l":7.7401,"n":772,"o":8.1,"t":"2025-01-27T05:00:00Z","v":24043,"vw":8.031844},{"c":8.5,"h":9,"l":8.2853,"n":2808,"o":8.5,"t":"2025-01-28T05:00:00Z","v":106072,"vw":8.549239},{"c":9.64,"h":9.99,"l":8.6,"n":1911,"o":8.6,"t":"2025-01-29T05:00:00Z","v":137588,"vw":9.476414},{"c":9.42,"h":9.5,"l":7.8719,"n":1582,"o":8.28,"t":"2025-01-30T05:00:00Z","v":161151,"vw":8.585615},{"c":9.31,"h":9.56,"l":8.89,"n":1190,"o":9.45,"t":"2025-01-31T05:00:00Z","v":82475,"vw":9.347875},{"c":8.92,"h":9.22,"l":8.5,"n":521,"o":9.22,"t":"2025-02-03T05:00:00Z","v":44689,"vw":8.916128},{"c":9.22,"h":9.2945,"l":9,"n":444,"o":9,"t":"2025-02-04T05:00:00Z","v":26784,"vw":9.141657},{"c":9.45,"h":9.5,"l":9,"n":370,"o":9.12,"t":"2025-02-05T05:00:00Z","v":39387,"vw":9.358593},{"c":9.4,"h":9.5,"l":9.2,"n":251,"o":9.5,"t":"2025-02-06T05:00:00Z","v":44563,"vw":9.355411},{"c":8.81,"h":9.2547,"l":8.77,"n":321,"o":9.0366,"t":"2025-02-07T05:00:00Z","v":15184,"vw":9.06142},{"c":8.09,"h":9.4048,"l":7.91,"n":756,"o":9.39,"t":"2025-02-10T05:00:00Z","v":90998,"vw":8.586719},{"c":7.98,"h":8.524,"l":7.8,"n":399,"o":8.08,"t":"2025-02-11T05:00:00Z","v":31854,"vw":7.993491},{"c":7.52,"h":8.12,"l":7.51,"n":602,"o":8,"t":"2025-02-12T05:00:00Z","v":44487,"vw":7.766307},{"c":7.69,"h":7.84,"l":7.3601,"n":466,"o":7.63,"t":"2025-02-13T05:00:00Z","v":35764,"vw":7.584307},{"c":8.17,"h":8.21,"l":7.54,"n":616,"o":7.7034,"t":"2025-02-14T05:00:00Z","v":61728,"vw":8.013958},{"c":8.05,"h":8.2299,"l":7.7701,"n":416,"o":8.18,"t":"2025-02-18T05:00:00Z","v":38883,"vw":8.073002},{"c":8.16,"h":8.17,"l":7.8148,"n":258,"o":8,"t":"2025-02-19T05:00:00Z","v":36818,"vw":8.036691},{"c":8.1,"h":8.21,"l":7.7766,"n":405,"o":8.21,"t":"2025-02-20T05:00:00Z","v":43400,"vw":8.049775},{"c":8.54,"h":9.03,"l":8.19,"n":494,"o":8.24,"t":"2025-02-21T05:00:00Z","v":43283,"vw":8.567699},{"c":8.24,"h":8.59,"l":7.98,"n":557,"o":8.59,"t":"2025-02-24T05:00:00Z","v":24571,"vw":8.251673},{"c":8.23,"h":8.89,"l":7.99,"n":769,"o":8.14,"t":"2025-02-25T05:00:00Z","v":66105,"vw":8.247274},{"c":8.31,"h":8.83,"l":8.11,"n":1043,"o":8.33,"t":"2025-02-26T05:00:00Z","v":70066,"vw":8.291697},{"c":8.27,"h":8.675,"l":8.1,"n":574,"o":8.36,"t":"2025-02-27T05:00:00Z","v":36832,"vw":8.395102},{"c":8.31,"h":8.74,"l":8.08,"n":460,"o":8.74,"t":"2025-02-28T05:00:00Z","v":28513,"vw":8.329354},{"c":7.84,"h":8.64,"l":7.6859,"n":483,"o":8.4,"t":"2025-03-03T05:00:00Z","v":31463,"vw":7.946619},{"c":8.18,"h":8.18,"l":7.8,"n":158,"o":7.92,"t":"2025-03-04T05:00:00Z","v":12413,"vw":7.938878},{"c":8.27,"h":8.35,"l":8.095,"n":216,"o":8.27,"t":"2025-03-05T05:00:00Z","v":23936,"vw":8.206504},{"c":7.97,"h":8.355,"l":7.93,"n":378,"o":8.21,"t":"2025-03-06T05:00:00Z","v":16776,"vw":8.092384},{"c":7.89,"h":8.1,"l":7.65,"n":289,"o":8.09,"t":"2025-03-07T05:00:00Z","v":25101,"vw":7.877392},{"c":7.66,"h":7.88,"l":7.575,"n":484,"o":7.88,"t":"2025-03-10T04:00:00Z","v":29890,"vw":7.743833},{"c":7.66,"h":7.815,"l":7.43,"n":458,"o":7.74,"t":"2025-03-11T04:00:00Z","v":29710,"vw":7.586151},{"c":7.95,"h":8.02,"l":7.8,"n":566,"o":7.8,"t":"2025-03-12T04:00:00Z","v":36717,"vw":7.906272},{"c":7.9,"h":8.05,"l":7.5903,"n":447,"o":8.03,"t":"2025-03-13T04:00:00Z","v":24668,"vw":7.895504},{"c":7.75,"h":8,"l":7.55,"n":573,"o":7.92,"t":"2025-03-14T04:00:00Z","v":40802,"vw":7.757086},{"c":7.9,"h":8.135,"l":7.75,"n":764,"o":7.91,"t":"2025-03-17T04:00:00Z","v":42982,"vw":7.859765},{"c":7.97,"h":8.05,"l":7.6,"n":664,"o":7.86,"t":"2025-03-18T04:00:00Z","v":54263,"vw":7.851146},{"c":7.84,"h":8.1671,"l":7.735,"n":587,"o":8.05,"t":"2025-03-19T04:00:00Z","v":38634,"vw":7.879806},{"c":8.12,"h":8.33,"l":7.95,"n":498,"o":7.98,"t":"2025-03-20T04:00:00Z","v":29787,"vw":8.161778},{"c":8.75,"h":8.78,"l":8.1,"n":779,"o":8.1,"t":"2025-03-21T04:00:00Z","v":79544,"vw":8.5765},{"c":8.5,"h":8.84,"l":8.44,"n":732,"o":8.84,"t":"2025-03-24T04:00:00Z","v":69309,"vw":8.605993},{"c":8.31,"h":8.53,"l":8.3,"n":256,"o":8.53,"t":"2025-03-25T04:00:00Z","v":27749,"vw":8.381406},{"c":8,"h":8.31,"l":8,"n":328,"o":8.255,"t":"2025-03-26T04:00:00Z","v":36946,"vw":8.199968},{"c":7.67,"h":8,"l":7.54,"n":406,"o":8,"t":"2025-03-27T04:00:00Z","v":11463,"vw":7.875764},{"c":7.79,"h":8.13,"l":7.61,"n":560,"o":7.8,"t":"2025-03-28T04:00:00Z","v":32910,"vw":7.819462},{"c":6.16,"h":7.48,"l":6.16,"n":879,"o":7.48,"t":"2025-03-31T04:00:00Z","v":73396,"vw":6.799141},{"c":4.95,"h":6.15,"l":4.9101,"n":1466,"o":6.15,"t":"2025-04-01T04:00:00Z","v":144792,"vw":5.298134},{"c":5.17,"h":5.66,"l":4.7524,"n":1010,"o":5.04,"t":"2025-04-02T04:00:00Z","v":105122,"vw":5.101849},{"c":5.5,"h":5.74,"l":5.055,"n":560,"o":5.15,"t":"2025-04-03T04:00:00Z","v":36898,"vw":5.51202},{"c":6.01,"h":6.18,"l":5.15,"n":587,"o":5.39,"t":"2025-04-04T04:00:00Z","v":75388,"vw":5.883869},{"c":5.315,"h":5.81,"l":5.21,"n":397,"o":5.8,"t":"2025-04-07T04:00:00Z","v":27030,"vw":5.555986},{"c":5.19,"h":5.84,"l":5.11,"n":357,"o":5.33,"t":"2025-04-08T04:00:00Z","v":33781,"vw":5.472824},{"c":5.29,"h":5.52,"l":4.6,"n":798,"o":5.37,"t":"2025-04-09T04:00:00Z","v":51503,"vw":5.050584},{"c":5.07,"h":5.238,"l":5.01,"n":164,"o":5.23,"t":"2025-04-10T04:00:00Z","v":6129,"vw":5.135682},{"c":5,"h":5.2876,"l":5,"n":272,"o":5.2876,"t":"2025-04-11T04:00:00Z","v":19475,"vw":5.049075},{"c":4.92,"h":5.4,"l":4.61,"n":471,"o":4.96,"t":"2025-04-14T04:00:00Z","v":35650,"vw":5.077542},{"c":4.98,"h":5.06,"l":4.87,"n":259,"o":4.87,"t":"2025-04-15T04:00:00Z","v":13428,"vw":5.012051},{"c":4.86,"h":5.11,"l":4.78,"n":182,"o":4.96,"t":"2025-04-16T04:00:00Z","v":8745,"vw":4.923328},{"c":4.76,"h":5.1,"l":4.76,"n":255,"o":4.94,"t":"2025-04-17T04:00:00Z","v":16039,"vw":4.918381},{"c":4.8,"h":4.98,"l":4.695,"n":340,"o":4.83,"t":"2025-04-21T04:00:00Z","v":34093,"vw":4.829779},{"c":5.05,"h":5.3565,"l":4.93,"n":280,"o":4.98,"t":"2025-04-22T04:00:00Z","v":15288,"vw":5.104381},{"c":5.22,"h":5.68,"l":5.105,"n":1083,"o":5.23,"t":"2025-04-23T04:00:00Z","v":103972,"vw":5.432451},{"c":5.07,"h":5.6,"l":5,"n":889,"o":5.25,"t":"2025-04-24T04:00:00Z","v":116463,"vw":5.303678},{"c":5.13,"h":5.78,"l":5.03,"n":497,"o":5.25,"t":"2025-04-25T04:00:00Z","v":37920,"vw":5.406364},{"c":4.97,"h":5.29,"l":4.85,"n":330,"o":5.255,"t":"2025-04-28T04:00:00Z","v":27893,"vw":5.083959},{"c":4.81,"h":5.155,"l":4.7,"n":208,"o":4.98,"t":"2025-04-29T04:00:00Z","v":15569,"vw":4.893747},{"c":4.92,"h":4.94,"l":4.86,"n":167,"o":4.94,"t":"2025-04-30T04:00:00Z","v":11349,"vw":4.922188},{"c":5.02,"h":5.15,"l":4.89,"n":295,"o":5.02,"t":"2025-05-01T04:00:00Z","v":27125,"vw":4.968574},{"c":5.5,"h":5.75,"l":5.13,"n":224,"o":5.24,"t":"2025-05-02T04:00:00Z","v":19242,"vw":5.448467},{"c":5.41,"h":5.68,"l":5.32,"n":537,"o":5.66,"t":"2025-05-05T04:00:00Z","v":71266,"vw":5.53055},{"c":5.13,"h":5.5,"l":5.1,"n":194,"o":5.45,"t":"2025-05-06T04:00:00Z","v":17985,"vw":5.349867},{"c":4.96,"h":5.36,"l":4.85,"n":207,"o":5.36,"t":"2025-05-07T04:00:00Z","v":28170,"vw":5.232335},{"c":5.57,"h":5.94,"l":4.89,"n":509,"o":5.04,"t":"2025-05-08T04:00:00Z","v":59661,"vw":5.563445},{"c":5.49,"h":5.7,"l":5.25,"n":346,"o":5.6,"t":"2025-05-09T04:00:00Z","v":30492,"vw":5.446771},{"c":5.52,"h":5.65,"l":5.42,"n":135,"o":5.59,"t":"2025-05-12T04:00:00Z","v":6768,"vw":5.579736},{"c":5.71,"h":5.72,"l":5.47,"n":179,"o":5.59,"t":"2025-05-13T04:00:00Z","v":15142,"vw":5.619007},{"c":5.41,"h":5.82,"l":5.34,"n":280,"o":5.75,"t":"2025-05-14T04:00:00Z","v":33830,"vw":5.644398},{"c":5.32,"h":5.48,"l":5.3,"n":186,"o":5.48,"t":"2025-05-15T04:00:00Z","v":7343,"vw":5.381134},{"c":5.33,"h":5.5,"l":5.33,"n":276,"o":5.4,"t":"2025-05-16T04:00:00Z","v":12836,"vw":5.398638},{"c":5.84,"h":6.02,"l":5.34,"n":587,"o":5.89,"t":"2025-05-19T04:00:00Z","v":61693,"vw":5.842069},{"c":5.5,"h":5.9,"l":5.34,"n":238,"o":5.9,"t":"2025-05-20T04:00:00Z","v":37909,"vw":5.632129},{"c":5.36,"h":5.7209,"l":5.34,"n":120,"o":5.46,"t":"2025-05-21T04:00:00Z","v":8473,"vw":5.501642},{"c":5.15,"h":5.35,"l":5.15,"n":223,"o":5.35,"t":"2025-05-22T04:00:00Z","v":24034,"vw":5.244438},{"c":5.66,"h":5.66,"l":5.24,"n":169,"o":5.24,"t":"2025-05-23T04:00:00Z","v":16970,"vw":5.521964},{"c":6.31,"h":7.0099,"l":5.8,"n":550,"o":5.8,"t":"2025-05-27T04:00:00Z","v":104374,"vw":6.45781},{"c":7.69,"h":7.7,"l":6.5,"n":613,"o":6.55,"t":"2025-05-28T04:00:00Z","v":75793,"vw":7.249716},{"c":7.5,"h":7.94,"l":7.39,"n":290,"o":7.74,"t":"2025-05-29T04:00:00Z","v":34533,"vw":7.718967},{"c":7.23,"h":7.64,"l":6.91,"n":250,"o":7.52,"t":"2025-05-30T04:00:00Z","v":30077,"vw":7.377811},{"c":7.75,"h":8,"l":6.9,"n":576,"o":7.19,"t":"2025-06-02T04:00:00Z","v":72416,"vw":7.636025},{"c":8.08,"h":9,"l":8,"n":613,"o":8,"t":"2025-06-03T04:00:00Z","v":65582,"vw":8.358527},{"c":8.1,"h":8.8,"l":7.85,"n":1336,"o":8.03,"t":"2025-06-04T04:00:00Z","v":120038,"vw":8.357242},{"c":7.47,"h":8.3897,"l":7.42,"n":560,"o":8.22,"t":"2025-06-05T04:00:00Z","v":40382,"vw":7.967259},{"c":7.83,"h":8.06,"l":7.63,"n":389,"o":7.65,"t":"2025-06-06T04:00:00Z","v":28853,"vw":7.87739},{"c":7.97,"h":8.26,"l":7.75,"n":1062,"o":8.26,"t":"2025-06-09T04:00:00Z","v":60989,"vw":8.03807},{"c":8.02,"h":8.4,"l":7.88,"n":429,"o":8.12,"t":"2025-06-10T04:00:00Z","v":35756,"vw":8.079209},{"c":7.935,"h":8.39,"l":7.795,"n":574,"o":8.1,"t":"2025-06-11T04:00:00Z","v":53982,"vw":8.189498},{"c":8.02,"h":8.25,"l":7.79,"n":453,"o":8.01,"t":"2025-06-12T04:00:00Z","v":25355,"vw":8.014882},{"c":7.6,"h":8.12,"l":7.56,"n":641,"o":8.04,"t":"2025-06-13T04:00:00Z","v":34329,"vw":7.964251},{"c":7.705,"h":7.98,"l":7.62,"n":467,"o":7.72,"t":"2025-06-16T04:00:00Z","v":33736,"vw":7.78168},{"c":7.95,"h":8.095,"l":7.81,"n":633,"o":7.82,"t":"2025-06-17T04:00:00Z","v":40868,"vw":7.952503},{"c":7.96,"h":8.0599,"l":7.76,"n":1160,"o":7.98,"t":"2025-06-18T04:00:00Z","v":44303,"vw":7.931696},{"c":8.05,"h":8.22,"l":7.865,"n":1148,"o":8.05,"t":"2025-06-20T04:00:00Z","v":288710,"vw":8.048894},{"c":8.02,"h":8.2199,"l":7.89,"n":814,"o":8.07,"t":"2025-06-23T04:00:00Z","v":55554,"vw":8.036947},{"c":8.05,"h":8.15,"l":8.01,"n":317,"o":8.1,"t":"2025-06-24T04:00:00Z","v":22744,"vw":8.042551},{"c":8.02,"h":8.1,"l":7.95,"n":368,"o":8.1,"t":"2025-06-25T04:00:00Z","v":37404,"vw":8.054157},{"c":7.9,"h":8.19,"l":7.845,"n":518,"o":8.1,"t":"2025-06-26T04:00:00Z","v":33711,"vw":7.948852},{"c":7.9,"h":7.965,"l":7.7,"n":450,"o":7.7754,"t":"2025-06-27T04:00:00Z","v":43279,"vw":7.852449},{"c":7.72,"h":8.0484,"l":7.705,"n":276,"o":8,"t":"2025-06-30T04:00:00Z","v":25465,"vw":7.919935},{"c":7.72,"h":7.89,"l":7.72,"n":206,"o":7.8,"t":"2025-07-01T04:00:00Z","v":13520,"vw":7.798395},{"c":7.85,"h":8.0847,"l":7.57,"n":543,"o":7.98,"t":"2025-07-02T04:00:00Z","v":46393,"vw":7.86612},{"c":7.91,"h":8,"l":7.7675,"n":128,"o":7.92,"t":"2025-07-03T04:00:00Z","v":15069,"vw":7.917195},{"c":8.5,"h":8.94,"l":7.76,"n":744,"o":7.91,"t":"2025-07-07T04:00:00Z","v":64568,"vw":8.489056},{"c":8.42,"h":8.781,"l":8.15,"n":654,"o":8.58,"t":"2025-07-08T04:00:00Z","v":43735,"vw":8.46849},{"c":8.29,"h":8.54,"l":8.21,"n":372,"o":8.54,"t":"2025-07-09T04:00:00Z","v":21051,"vw":8.343816},{"c":8.27,"h":8.4,"l":8.14,"n":247,"o":8.39,"t":"2025-07-10T04:00:00Z","v":22104,"vw":8.263932},{"c":8.08,"h":8.27,"l":7.97,"n":223,"o":8.27,"t":"2025-07-11T04:00:00Z","v":25563,"vw":8.145657},{"c":9,"h":9,"l":8.02,"n":559,"o":8.02,"t":"2025-07-14T04:00:00Z","v":35519,"vw":8.622552},{"c":9.19,"h":9.5,"l":8.81,"n":353,"o":9,"t":"2025-07-15T04:00:00Z","v":18992,"vw":9.201843},{"c":9.05,"h":9.405,"l":8.58,"n":805,"o":9.3,"t":"2025-07-16T04:00:00Z","v":61912,"vw":9.043125},{"c":9.3,"h":9.5,"l":9.18,"n":571,"o":9.18,"t":"2025-07-17T04:00:00Z","v":47339,"vw":9.283084},{"c":9.34,"h":9.75,"l":9.145,"n":394,"o":9.59,"t":"2025-07-18T04:00:00Z","v":50225,"vw":9.460344},{"c":9.24,"h":9.49,"l":9.155,"n":630,"o":9.3,"t":"2025-07-21T04:00:00Z","v":26864,"vw":9.358087},{"c":9.32,"h":9.49,"l":9.1399,"n":442,"o":9.27,"t":"2025-07-22T04:00:00Z","v":22770,"vw":9.31956},{"c":9.81,"h":10.28,"l":9.31,"n":811,"o":9.33,"t":"2025-07-23T04:00:00Z","v":100316,"vw":9.955122},{"c":9.81,"h":10.39,"l":9.6,"n":333,"o":9.88,"t":"2025-07-24T04:00:00Z","v":24151,"vw":9.895063},{"c":9.89,"h":10.15,"l":9.5,"n":458,"o":10.15,"t":"2025-07-25T04:00:00Z","v":35162,"vw":9.86195},{"c":10.14,"h":10.3999,"l":9.825,"n":572,"o":10.03,"t":"2025-07-28T04:00:00Z","v":37882,"vw":10.037056},{"c":10.1,"h":10.4,"l":9.8669,"n":372,"o":10.4,"t":"2025-07-29T04:00:00Z","v":26221,"vw":10.163575},{"c":9.925,"h":10.75,"l":9.83,"n":582,"o":10.25,"t":"2025-07-30T04:00:00Z","v":76220,"vw":10.275001},{"c":9.81,"h":10.2071,"l":9.75,"n":310,"o":9.95,"t":"2025-07-31T04:00:00Z","v":19070,"vw":9.871286},{"c":9.98,"h":9.99,"l":9.2,"n":287,"o":9.84,"t":"2025-08-01T04:00:00Z","v":21884,"vw":9.691371},{"c":9.93,"h":10.1717,"l":9.7529,"n":306,"o":9.7529,"t":"2025-08-04T04:00:00Z","v":15455,"vw":9.93318},{"c":9.14,"h":10.27,"l":8.83,"n":625,"o":10.2,"t":"2025-08-05T04:00:00Z","v":66998,"vw":9.374544},{"c":9.37,"h":9.61,"l":9.3,"n":260,"o":9.3,"t":"2025-08-06T04:00:00Z","v":14114,"vw":9.393273},{"c":9.07,"h":9.99,"l":8.9401,"n":443,"o":8.9401,"t":"2025-08-07T04:00:00Z","v":35383,"vw":9.46137},{"c":9.2,"h":9.52,"l":9.0612,"n":233,"o":9.35,"t":"2025-08-08T04:00:00Z","v":24817,"vw":9.284059},{"c":8.65,"h":9.35,"l":8.51,"n":713,"o":9.1,"t":"2025-08-11T04:00:00Z","v":94849,"vw":8.70772},{"c":9.4,"h":9.93,"l":9.19,"n":1641,"o":9.93,"t":"2025-08-12T04:00:00Z","v":214492,"vw":9.478459},{"c":9.65,"h":10,"l":9.4,"n":1432,"o":9.94,"t":"2025-08-13T04:00:00Z","v":175654,"vw":9.780958},{"c":9.94,"h":10.05,"l":9.67,"n":1162,"o":10,"t":"2025-08-14T04:00:00Z","v":111200,"vw":9.927127},{"c":9.84,"h":10.1075,"l":9.7337,"n":599,"o":10.07,"t":"2025-08-15T04:00:00Z","v":49580,"vw":9.866089},{"c":11.78,"h":12.42,"l":11,"n":6741,"o":11.07,"t":"2025-08-18T04:00:00Z","v":917047,"vw":11.720103},{"c":11.53,"h":12.24,"l":11.4512,"n":1679,"o":12.24,"t":"2025-08-19T04:00:00Z","v":206612,"vw":11.822211},{"c":11.25,"h":11.6098,"l":11.05,"n":1091,"o":11.57,"t":"2025-08-20T04:00:00Z","v":85224,"vw":11.260508},{"c":11.43,"h":12.1299,"l":11.1001,"n":860,"o":11.8,"t":"2025-08-21T04:00:00Z","v":77446,"vw":11.505612},{"c":11.8,"h":11.97,"l":11.39,"n":3074,"o":11.68,"t":"2025-08-22T04:00:00Z","v":360525,"vw":11.811562},{"c":11.03,"h":11.83,"l":10.92,"n":2428,"o":11.83,"t":"2025-08-25T04:00:00Z","v":164545,"vw":11.318267},{"c":10.6,"h":11.19,"l":10.51,"n":1658,"o":11.06,"t":"2025-08-26T04:00:00Z","v":94432,"vw":10.745045},{"c":10.38,"h":10.645,"l":10.2,"n":1032,"o":10.6,"t":"2025-08-27T04:00:00Z","v":92056,"vw":10.375012},{"c":10.34,"h":10.355,"l":10.2012,"n":620,"o":10.3,"t":"2025-08-28T04:00:00Z","v":61887,"vw":10.287184},{"c":10.53,"h":10.65,"l":10.35,"n":1221,"o":10.41,"t":"2025-08-29T04:00:00Z","v":138882,"vw":10.496115},{"c":10.35,"h":10.65,"l":10.045,"n":1012,"o":10.54,"t":"2025-09-02T04:00:00Z","v":98868,"vw":10.373388},{"c":10.36,"h":10.5065,"l":10.1,"n":751,"o":10.33,"t":"2025-09-03T04:00:00Z","v":36737,"vw":10.272831},{"c":10.85,"h":10.85,"l":10.0139,"n":515,"o":10.49,"t":"2025-09-04T04:00:00Z","v":54851,"vw":10.572098},{"c":11.48,"h":11.6474,"l":10.646,"n":1023,"o":10.77,"t":"2025-09-05T04:00:00Z","v":79377,"vw":11.247918},{"c":11.7,"h":11.7,"l":11.14,"n":803,"o":11.67,"t":"2025-09-08T04:00:00Z","v":71202,"vw":11.582221},{"c":11.62,"h":11.71,"l":11.25,"n":550,"o":11.71,"t":"2025-09-09T04:00:00Z","v":33525,"vw":11.478415},{"c":11.78,"h":11.885,"l":11.4956,"n":728,"o":11.64,"t":"2025-09-10T04:00:00Z","v":54207,"vw":11.742545},{"c":11.58,"h":11.89,"l":11.32,"n":967,"o":11.89,"t":"2025-09-11T04:00:00Z","v":59785,"vw":11.581482},{"c":11.5,"h":11.79,"l":11.2,"n":1228,"o":11.52,"t":"2025-09-12T04:00:00Z","v":60353,"vw":11.54301},{"c":10.08,"h":11.4669,"l":10,"n":1481,"o":11.46,"t":"2025-09-15T04:00:00Z","v":109221,"vw":10.716294},{"c":11.35,"h":11.3673,"l":10.01,"n":1229,"o":10.1,"t":"2025-09-16T04:00:00Z","v":59703,"vw":10.843244},{"c":11.5,"h":12.62,"l":11.36,"n":3121,"o":12,"t":"2025-09-17T04:00:00Z","v":275430,"vw":12.024337},{"c":11.465,"h":11.995,"l":11.4,"n":1333,"o":11.79,"t":"2025-09-18T04:00:00Z","v":76099,"vw":11.515793},{"c":11.32,"h":11.62,"l":11.15,"n":898,"o":11.6,"t":"2025-09-19T04:00:00Z","v":61124,"vw":11.369376},{"c":11.14,"h":11.325,"l":11.06,"n":692,"o":11.26,"t":"2025-09-22T04:00:00Z","v":54985,"vw":11.205187},{"c":11.09,"h":11.2399,"l":11.04,"n":670,"o":11.21,"t":"2025-09-23T04:00:00Z","v":36868,"vw":11.129593},{"c":11.05,"h":11.155,"l":10.9,"n":1244,"o":11.1,"t":"2025-09-24T04:00:00Z","v":79842,"vw":11.054742},{"c":10.85,"h":11.085,"l":10.7,"n":994,"o":11,"t":"2025-09-25T04:00:00Z","v":34052,"vw":10.890903},{"c":11,"h":11.0876,"l":10.69,"n":842,"o":10.69,"t":"2025-09-26T04:00:00Z","v":58155,"vw":10.908462},{"c":10.84,"h":11.26,"l":10.7,"n":673,"o":11.26,"t":"2025-09-29T04:00:00Z","v":33406,"vw":10.929914},{"c":10.94,"h":11.0288,"l":10.69,"n":704,"o":10.84,"t":"2025-09-30T04:00:00Z","v":26793,"vw":10.867186},{"c":10.96,"h":10.97,"l":10.6501,"n":800,"o":10.94,"t":"2025-10-01T04:00:00Z","v":49990,"vw":10.895549},{"c":11.07,"h":11.095,"l":10.865,"n":961,"o":11.02,"t":"2025-10-02T04:00:00Z","v":46692,"vw":11.010698},{"c":11.04,"h":11.32,"l":10.89,"n":2727,"o":11.13,"t":"2025-10-03T04:00:00Z","v":180616,"vw":11.182841},{"c":10.82,"h":11.48,"l":10.6,"n":1203,"o":11.15,"t":"2025-10-06T04:00:00Z","v":83542,"vw":10.952099},{"c":10.79,"h":10.86,"l":10.17,"n":1125,"o":10.86,"t":"2025-10-07T04:00:00Z","v":83405,"vw":10.373909},{"c":10.52,"h":10.87,"l":10.49,"n":1170,"o":10.86,"t":"2025-10-08T04:00:00Z","v":42115,"vw":10.64842},{"c":11.05,"h":11.185,"l":10.55,"n":2210,"o":10.68,"t":"2025-10-09T04:00:00Z","v":146569,"vw":10.85935},{"c":10.58,"h":11.15,"l":10.37,"n":1037,"o":11.15,"t":"2025-10-10T04:00:00Z","v":44426,"vw":10.68214},{"c":10.65,"h":11,"l":10.4507,"n":1337,"o":11,"t":"2025-10-13T04:00:00Z","v":66844,"vw":10.793439},{"c":10.5,"h":10.7,"l":10.4,"n":1629,"o":10.66,"t":"2025-10-14T04:00:00Z","v":78326,"vw":10.537869},{"c":10.6,"h":10.73,"l":10.4,"n":1542,"o":10.53,"t":"2025-10-15T04:00:00Z","v":78712,"vw":10.520583},{"c":10.05,"h":10.68,"l":9.9,"n":1581,"o":10.68,"t":"2025-10-16T04:00:00Z","v":113384,"vw":10.238024},{"c":9.35,"h":9.94,"l":9.178,"n":1661,"o":9.94,"t":"2025-10-17T04:00:00Z","v":117582,"vw":9.423705},{"c":9.48,"h":10.04,"l":9.41,"n":1560,"o":9.62,"t":"2025-10-20T04:00:00Z","v":134063,"vw":9.78403},{"c":9.47,"h":9.91,"l":9.47,"n":1630,"o":9.5,"t":"2025-10-21T04:00:00Z","v":83605,"vw":9.617946},{"c":9.84,"h":10.1153,"l":9.7,"n":2462,"o":9.74,"t":"2025-10-22T04:00:00Z","v":165751,"vw":9.896748},{"c":9.5,"h":9.98,"l":9.5,"n":1047,"o":9.88,"t":"2025-10-23T04:00:00Z","v":65981,"vw":9.713665},{"c":9.7,"h":9.783,"l":9.57,"n":1433,"o":9.73,"t":"2025-10-24T04:00:00Z","v":81060,"vw":9.702348},{"c":9.7,"h":10.22,"l":9.6555,"n":1854,"o":10.01,"t":"2025-10-27T04:00:00Z","v":106088,"vw":9.856352},{"c":9.74,"h":10.16,"l":9.6101,"n":1634,"o":9.98,"t":"2025-10-28T04:00:00Z","v":77427,"vw":9.88644},{"c":9.4,"h":9.81,"l":9.35,"n":1007,"o":9.64,"t":"2025-10-29T04:00:00Z","v":81779,"vw":9.563418},{"c":9.25,"h":9.65,"l":9.14,"n":1942,"o":9.41,"t":"2025-10-30T04:00:00Z","v":125803,"vw":9.363705},{"c":9.29,"h":9.41,"l":9.165,"n":1163,"o":9.29,"t":"2025-10-31T04:00:00Z","v":80851,"vw":9.295456},{"c":9.25,"h":9.5,"l":9,"n":2290,"o":9.48,"t":"2025-11-03T05:00:00Z","v":175494,"vw":9.331759},{"c":9.15,"h":9.6,"l":9.07,"n":2321,"o":9.27,"t":"2025-11-04T05:00:00Z","v":147227,"vw":9.326384},{"c":9.13,"h":9.4678,"l":9.02,"n":1590,"o":9.19,"t":"2025-11-05T05:00:00Z","v":75389,"vw":9.240237},{"c":9.07,"h":9.21,"l":8.89,"n":1623,"o":9.15,"t":"2025-11-06T05:00:00Z","v":95928,"vw":9.056222},{"c":8.87,"h":9.45,"l":8.6,"n":1680,"o":9.19,"t":"2025-11-07T05:00:00Z","v":146155,"vw":8.899827},{"c":8.82,"h":9.075,"l":8.69,"n":1382,"o":8.93,"t":"2025-11-10T05:00:00Z","v":82838,"vw":8.911433},{"c":9.23,"h":9.31,"l":8.75,"n":1261,"o":8.75,"t":"2025-11-11T05:00:00Z","v":83582,"vw":9.11086},{"c":9.19,"h":9.424,"l":9.0975,"n":1669,"o":9.23,"t":"2025-11-12T05:00:00Z","v":90433,"vw":9.274596},{"c":9.11,"h":9.49,"l":8.85,"n":2320,"o":9.21,"t":"2025-11-13T05:00:00Z","v":118367,"vw":9.069006},{"c":8.91,"h":9.27,"l":8.685,"n":1687,"o":8.85,"t":"2025-11-14T05:00:00Z","v":130772,"vw":9.002794},{"c":8.72,"h":8.98,"l":8.61,"n":2269,"o":8.97,"t":"2025-11-17T05:00:00Z","v":127945,"vw":8.743826},{"c":8.57,"h":8.795,"l":8.51,"n":1439,"o":8.69,"t":"2025-11-18T05:00:00Z","v":97409,"vw":8.588638},{"c":8.1,"h":8.99,"l":7.87,"n":2164,"o":8.5,"t":"2025-11-19T05:00:00Z","v":176403,"vw":8.179311},{"c":7.99,"h":8.45,"l":7.98,"n":2043,"o":8.1,"t":"2025-11-20T05:00:00Z","v":100981,"vw":8.152468},{"c":8.45,"h":8.48,"l":7.87,"n":1910,"o":8.05,"t":"2025-11-21T05:00:00Z","v":60175,"vw":8.238884},{"c":8.62,"h":8.7,"l":8.45,"n":1279,"o":8.5,"t":"2025-11-24T05:00:00Z","v":94220,"vw":8.541375},{"c":8.95,"h":9.01,"l":8.5,"n":1607,"o":8.67,"t":"2025-11-25T05:00:00Z","v":118542,"vw":8.77593},{"c":9.16,"h":9.23,"l":8.82,"n":1484,"o":8.92,"t":"2025-11-26T05:00:00Z","v":80478,"vw":9.046761},{"c":9.36,"h":9.55,"l":9.2,"n":641,"o":9.2,"t":"2025-11-28T05:00:00Z","v":37108,"vw":9.344624},{"c":9,"h":9.3784,"l":8.93,"n":1538,"o":9.36,"t":"2025-12-01T05:00:00Z","v":116831,"vw":9.153721},{"c":7.54,"h":9.132,"l":7.43,"n":3211,"o":8.9,"t":"2025-12-02T05:00:00Z","v":247320,"vw":7.964472},{"c":8.05,"h":8.26,"l":7.51,"n":2146,"o":7.51,"t":"2025-12-03T05:00:00Z","v":132003,"vw":7.909114},{"c":8.325,"h":8.59,"l":7.83,"n":1448,"o":8.03,"t":"2025-12-04T05:00:00Z","v":86630,"vw":8.274064},{"c":8,"h":8.445,"l":7.92,"n":1932,"o":8.36,"t":"2025-12-05T05:00:00Z","v":74341,"vw":8.042391},{"c":8.435,"h":8.995,"l":8.01,"n":1450,"o":8.1,"t":"2025-12-08T05:00:00Z","v":66267,"vw":8.387975},{"c":8.09,"h":8.5747,"l":7.975,"n":9817,"o":8.42,"t":"2025-12-09T05:00:00Z","v":166379,"vw":8.151317},{"c":8.05,"h":8.5047,"l":7.9001,"n":2337,"o":8.09,"t":"2025-12-10T05:00:00Z","v":109522,"vw":8.066007},{"c":8.37,"h":8.5,"l":8.035,"n":1579,"o":8.11,"t":"2025-12-11T05:00:00Z","v":87459,"vw":8.314007},{"c":8.185,"h":8.485,"l":8.15,"n":1445,"o":8.36,"t":"2025-12-12T05:00:00Z","v":49162,"vw":8.206142},{"c":8.52,"h":8.78,"l":8.22,"n":1889,"o":8.22,"t":"2025-12-15T05:00:00Z","v":142962,"vw":8.558829},{"c":8.15,"h":8.7745,"l":8.15,"n":6936,"o":8.51,"t":"2025-12-16T05:00:00Z","v":146858,"vw":8.311915},{"c":7.87,"h":8.25,"l":7.725,"n":1785,"o":8.22,"t":"2025-12-17T05:00:00Z","v":115686,"vw":7.915089},{"c":7.99,"h":8.3,"l":7.8999,"n":1794,"o":7.98,"t":"2025-12-18T05:00:00Z","v":113837,"vw":8.071973},{"c":7.94,"h":8.27,"l":7.89,"n":1743,"o":7.96,"t":"2025-12-19T05:00:00Z","v":96312,"vw":7.994227},{"c":8.08,"h":8.3899,"l":7.95,"n":1587,"o":7.95,"t":"2025-12-22T05:00:00Z","v":105259,"vw":8.155469},{"c":8.02,"h":8.13,"l":7.95,"n":1135,"o":8.07,"t":"2025-12-23T05:00:00Z","v":67556,"vw":8.014154},{"c":8.19,"h":8.31,"l":8,"n":1287,"o":8.03,"t":"2025-12-24T05:00:00Z","v":56752,"vw":8.154106},{"c":8.07,"h":8.21,"l":7.97,"n":1290,"o":8.21,"t":"2025-12-26T05:00:00Z","v":54931,"vw":8.057268},{"c":8,"h":8.07,"l":7.8,"n":1031,"o":8.07,"t":"2025-12-29T05:00:00Z","v":106460,"vw":7.949756},{"c":7.91,"h":8.06,"l":7.8,"n":1202,"o":7.98,"t":"2025-12-30T05:00:00Z","v":71288,"vw":7.886979},{"c":7.96,"h":8.1,"l":7.77,"n":936,"o":7.95,"t":"2025-12-31T05:00:00Z","v":75996,"vw":7.938751},{"c":8.05,"h":8.305,"l":7.95,"n":1329,"o":8.07,"t":"2026-01-02T05:00:00Z","v":72694,"vw":8.0254},{"c":7.86,"h":8.235,"l":7.83,"n":1084,"o":8.08,"t":"2026-01-05T05:00:00Z","v":72296,"vw":7.916697},{"c":8.07,"h":8.1,"l":7.83,"n":1076,"o":7.87,"t":"2026-01-06T05:00:00Z","v":47116,"vw":7.97112},{"c":8.3,"h":8.641,"l":8.04,"n":1537,"o":8.13,"t":"2026-01-07T05:00:00Z","v":83075,"vw":8.290812},{"c":8.24,"h":8.38,"l":8.18,"n":1421,"o":8.3,"t":"2026-01-08T05:00:00Z","v":145162,"vw":8.315547},{"c":8.06,"h":8.586,"l":8.02,"n":1256,"o":8.26,"t":"2026-01-09T05:00:00Z","v":145786,"vw":8.193639},{"c":7.74,"h":8.3427,"l":7.51,"n":1377,"o":8.03,"t":"2026-01-12T05:00:00Z","v":115354,"vw":7.831583},{"c":7.77,"h":7.86,"l":7.48,"n":999,"o":7.7,"t":"2026-01-13T05:00:00Z","v":57227,"vw":7.672946},{"c":8.03,"h":8.1499,"l":7.55,"n":779,"o":7.77,"t":"2026-01-14T05:00:00Z","v":48389,"vw":7.927516},{"c":7.81,"h":8.23,"l":7.78,"n":792,"o":8.01,"t":"2026-01-15T05:00:00Z","v":34979,"vw":7.952053},{"c":8.25,"h":9,"l":7.82,"n":2221,"o":8.24,"t":"2026-01-16T05:00:00Z","v":137306,"vw":8.43443},{"c":7.95,"h":8.375,"l":7.81,"n":1322,"o":8.25,"t":"2026-01-20T05:00:00Z","v":68063,"vw":8.051502},{"c":7.89,"h":8.19,"l":7.89,"n":1030,"o":7.99,"t":"2026-01-21T05:00:00Z","v":60396,"vw":8.034994},{"c":8.01,"h":8.23,"l":7.92,"n":1223,"o":7.92,"t":"2026-01-22T05:00:00Z","v":76684,"vw":8.084787},{"c":8.1,"h":8.19,"l":7.88,"n":1365,"o":8.01,"t":"2026-01-23T05:00:00Z","v":98516,"vw":8.016888},{"c":8.26,"h":8.46,"l":8,"n":2287,"o":8.09,"t":"2026-01-26T05:00:00Z","v":141174,"vw":8.231579},{"c":8.45,"h":8.53,"l":8.26,"n":3089,"o":8.27,"t":"2026-01-27T05:00:00Z","v":206695,"vw":8.441566},{"c":8.19,"h":8.525,"l":7.995,"n":2154,"o":8.41,"t":"2026-01-28T05:00:00Z","v":82860,"vw":8.166842},{"c":8.08,"h":8.255,"l":7.98,"n":1283,"o":8.21,"t":"2026-01-29T05:00:00Z","v":62677,"vw":8.053232},{"c":7.6,"h":8.25,"l":7.37,"n":2069,"o":8.05,"t":"2026-01-30T05:00:00Z","v":121234,"vw":7.754074},{"c":8.1,"h":8.7,"l":7.64,"n":5560,"o":7.64,"t":"2026-02-02T05:00:00Z","v":339499,"vw":8.250678},{"c":8.11,"h":8.36,"l":8,"n":2191,"o":8.11,"t":"2026-02-03T05:00:00Z","v":133800,"vw":8.118697},{"c":7.85,"h":8.32,"l":7.665,"n":2642,"o":8.32,"t":"2026-02-04T05:00:00Z","v":197131,"vw":7.935281},{"c":7.61,"h":7.94,"l":7.505,"n":2035,"o":7.85,"t":"2026-02-05T05:00:00Z","v":130017,"vw":7.628975},{"c":8.32,"h":8.34,"l":7.505,"n":1851,"o":7.75,"t":"2026-02-06T05:00:00Z","v":115821,"vw":8.066474},{"c":9.51,"h":9.82,"l":8.09,"n":3112,"o":8.32,"t":"2026-02-09T05:00:00Z","v":294504,"vw":9.090719},{"c":8.7,"h":9.65,"l":8.335,"n":3743,"o":9.52,"t":"2026-02-10T05:00:00Z","v":300145,"vw":8.917208},{"c":8.4,"h":8.78,"l":8.36,"n":2404,"o":8.77,"t":"2026-02-11T05:00:00Z","v":148431,"vw":8.524944},{"c":8.41,"h":8.7,"l":8.05,"n":2017,"o":8.4,"t":"2026-02-12T05:00:00Z","v":131139,"vw":8.351668},{"c":8.55,"h":9.605,"l":8.3,"n":2795,"o":8.3,"t":"2026-02-13T05:00:00Z","v":147212,"vw":8.850406},{"c":8.59,"h":9.05,"l":8.37,"n":1558,"o":8.61,"t":"2026-02-17T05:00:00Z","v":48909,"vw":8.652925},{"c":8.88,"h":9.245,"l":8.52,"n":1251,"o":8.52,"t":"2026-02-18T05:00:00Z","v":55867,"vw":8.883046},{"c":8.86,"h":8.9475,"l":8.61,"n":1432,"o":8.77,"t":"2026-02-19T05:00:00Z","v":63409,"vw":8.816267},{"c":8.75,"h":8.77,"l":8.65,"n":1133,"o":8.7,"t":"2026-02-20T05:00:00Z","v":48596,"vw":8.735123},{"c":9.15,"h":9.255,"l":8.61,"n":979,"o":8.78,"t":"2026-02-23T05:00:00Z","v":44676,"vw":8.939186},{"c":9.95,"h":10.22,"l":9.1,"n":3110,"o":9.18,"t":"2026-02-24T05:00:00Z","v":211049,"vw":9.815986},{"c":10.98,"h":10.98,"l":9.92,"n":2736,"o":9.99,"t":"2026-02-25T05:00:00Z","v":169946,"vw":10.676408},{"c":11.74,"h":11.861,"l":10.5,"n":2407,"o":11,"t":"2026-02-26T05:00:00Z","v":177592,"vw":11.327159},{"c":12.99,"h":13.412,"l":11.59,"n":3383,"o":11.6,"t":"2026-02-27T05:00:00Z","v":206412,"vw":12.797227},{"c":13.84,"h":14.93,"l":12.8101,"n":3491,"o":12.96,"t":"2026-03-02T05:00:00Z","v":257476,"vw":13.940767},{"c":12.5,"h":13.84,"l":12.43,"n":3442,"o":13.4,"t":"2026-03-03T05:00:00Z","v":244740,"vw":12.933026},{"c":12.16,"h":13.42,"l":12.01,"n":2807,"o":13,"t":"2026-03-04T05:00:00Z","v":187770,"vw":12.692178},{"c":11.82,"h":12.26,"l":11.14,"n":1680,"o":11.94,"t":"2026-03-05T05:00:00Z","v":119938,"vw":11.776796},{"c":11.63,"h":11.99,"l":11.24,"n":2945,"o":11.64,"t":"2026-03-06T05:00:00Z","v":167184,"vw":11.593635},{"c":11.78,"h":12.3376,"l":11.39,"n":1881,"o":11.54,"t":"2026-03-09T04:00:00Z","v":144686,"vw":11.804528},{"c":12.9,"h":13.5675,"l":12.01,"n":3150,"o":12.01,"t":"2026-03-10T04:00:00Z","v":282825,"vw":12.94091},{"c":11.79,"h":13.19,"l":11.02,"n":3478,"o":12.88,"t":"2026-03-11T04:00:00Z","v":266692,"vw":12.121215},{"c":10.9,"h":11.7,"l":10.81,"n":1624,"o":11.7,"t":"2026-03-12T04:00:00Z","v":82947,"vw":11.110498},{"c":12.2,"h":12.77,"l":10.7,"n":3228,"o":11.3,"t":"2026-03-13T04:00:00Z","v":163825,"vw":12.085332},{"c":12.16,"h":12.73,"l":11.6,"n":1512,"o":12.31,"t":"2026-03-16T04:00:00Z","v":102527,"vw":12.248416},{"c":12.18,"h":12.22,"l":11.8,"n":1214,"o":12.14,"t":"2026-03-17T04:00:00Z","v":77197,"vw":11.995587},{"c":11.68,"h":12.25,"l":11.41,"n":2664,"o":12.25,"t":"2026-03-18T04:00:00Z","v":210070,"vw":11.709534},{"c":11.98,"h":12.06,"l":11.42,"n":1130,"o":11.62,"t":"2026-03-19T04:00:00Z","v":71211,"vw":11.822324},{"c":10.85,"h":12,"l":10.67,"n":2185,"o":11.99,"t":"2026-03-20T04:00:00Z","v":198794,"vw":11.104665},{"c":10.91,"h":11.43,"l":10.6,"n":2349,"o":11.1,"t":"2026-03-23T04:00:00Z","v":92724,"vw":10.900848},{"c":10.55,"h":10.89,"l":10.28,"n":1622,"o":10.74,"t":"2026-03-24T04:00:00Z","v":82521,"vw":10.524722},{"c":10.96,"h":11.2999,"l":10.29,"n":2324,"o":10.78,"t":"2026-03-25T04:00:00Z","v":94287,"vw":10.974378},{"c":10.82,"h":11.38,"l":10.68,"n":1897,"o":10.87,"t":"2026-03-26T04:00:00Z","v":88888,"vw":10.95436},{"c":10.44,"h":11.04,"l":10.19,"n":2230,"o":10.77,"t":"2026-03-27T04:00:00Z","v":82217,"vw":10.540412},{"c":10.08,"h":11,"l":9.91,"n":2625,"o":10.5,"t":"2026-03-30T04:00:00Z","v":175732,"vw":10.151414},{"c":10.69,"h":11.46,"l":10,"n":1616,"o":10.36,"t":"2026-03-31T04:00:00Z","v":98014,"vw":10.575086},{"c":10.66,"h":11.2929,"l":10.64,"n":1309,"o":10.72,"t":"2026-04-01T04:00:00Z","v":48410,"vw":10.748707},{"c":10.65,"h":10.65,"l":10.24,"n":3301,"o":10.4,"t":"2026-04-02T04:00:00Z","v":69299,"vw":10.518631},{"c":10.67,"h":11.3,"l":10.55,"n":2038,"o":10.8,"t":"2026-04-06T04:00:00Z","v":100679,"vw":10.890043},{"c":10.09,"h":10.61,"l":9.965,"n":3578,"o":10.61,"t":"2026-04-07T04:00:00Z","v":128797,"vw":10.150341},{"c":10.13,"h":11.3,"l":9.85,"n":4077,"o":10.42,"t":"2026-04-08T04:00:00Z","v":201561,"vw":10.11931},{"c":10.29,"h":10.89,"l":10.02,"n":3156,"o":10.07,"t":"2026-04-09T04:00:00Z","v":95909,"vw":10.335194},{"c":10.15,"h":10.38,"l":10,"n":1482,"o":10.38,"t":"2026-04-10T04:00:00Z","v":48601,"vw":10.165117},{"c":10.84,"h":10.95,"l":10.13,"n":2145,"o":10.13,"t":"2026-04-13T04:00:00Z","v":113145,"vw":10.57355},{"c":11.73,"h":11.79,"l":10.82,"n":2716,"o":10.91,"t":"2026-04-14T04:00:00Z","v":132912,"vw":11.515014},{"c":11.78,"h":12.23,"l":11.4054,"n":1885,"o":11.98,"t":"2026-04-15T04:00:00Z","v":75966,"vw":11.828057},{"c":12.6,"h":12.885,"l":11.42,"n":3145,"o":11.73,"t":"2026-04-16T04:00:00Z","v":169516,"vw":12.453635},{"c":13.55,"h":13.89,"l":12.6,"n":4687,"o":12.6,"t":"2026-04-17T04:00:00Z","v":375261,"vw":13.404545},{"c":12.2,"h":13.6,"l":12.2,"n":2014,"o":13.52,"t":"2026-04-20T04:00:00Z","v":146816,"vw":12.652911},{"c":12.18,"h":12.884,"l":11.81,"n":1697,"o":12.37,"t":"2026-04-21T04:00:00Z","v":86607,"vw":12.186892},{"c":11.98,"h":12.39,"l":11.96,"n":1239,"o":12.18,"t":"2026-04-22T04:00:00Z","v":51359,"vw":12.144177},{"c":11.85,"h":12.16,"l":11.69,"n":1512,"o":11.82,"t":"2026-04-23T04:00:00Z","v":72193,"vw":11.87918},{"c":11.69,"h":12.14,"l":11.26,"n":2629,"o":11.81,"t":"2026-04-24T04:00:00Z","v":74922,"vw":11.77208},{"c":11.36,"h":12.5499,"l":10.76,"n":3449,"o":11.74,"t":"2026-04-27T04:00:00Z","v":262809,"vw":11.714118},{"c":10.8,"h":11.45,"l":10.71,"n":1763,"o":11.29,"t":"2026-04-28T04:00:00Z","v":95819,"vw":10.938314},{"c":10.32,"h":10.8,"l":10.22,"n":2336,"o":10.8,"t":"2026-04-29T04:00:00Z","v":127786,"vw":10.409226},{"c":10.62,"h":10.635,"l":10.125,"n":2892,"o":10.39,"t":"2026-04-30T04:00:00Z","v":128151,"vw":10.429139},{"c":10.75,"h":11.0199,"l":10.445,"n":1696,"o":10.6,"t":"2026-05-01T04:00:00Z","v":92778,"vw":10.718774},{"c":10.77,"h":11.07,"l":10.65,"n":2464,"o":10.77,"t":"2026-05-04T04:00:00Z","v":106117,"vw":10.809458},{"c":10.59,"h":11.215,"l":10.41,"n":1891,"o":10.92,"t":"2026-05-05T04:00:00Z","v":93495,"vw":10.697662},{"c":10.45,"h":10.69,"l":10.289,"n":1502,"o":10.69,"t":"2026-05-06T04:00:00Z","v":97061,"vw":10.479054},{"c":10.01,"h":11,"l":9.86,"n":2331,"o":10.45,"t":"2026-05-07T04:00:00Z","v":137628,"vw":10.223908},{"c":9.91,"h":10.48,"l":9.85,"n":3043,"o":10.1,"t":"2026-05-08T04:00:00Z","v":105244,"vw":10.076462},{"c":11.61,"h":12.8,"l":10.2,"n":4795,"o":10.2,"t":"2026-05-11T04:00:00Z","v":336130,"vw":11.789839},{"c":10.55,"h":12.08,"l":10.53,"n":4217,"o":12.01,"t":"2026-05-12T04:00:00Z","v":197792,"vw":11.05836},{"c":11.3,"h":11.41,"l":10.41,"n":3540,"o":10.43,"t":"2026-05-13T04:00:00Z","v":220357,"vw":10.972123},{"c":10.9,"h":11.37,"l":10.745,"n":1497,"o":11.28,"t":"2026-05-14T04:00:00Z","v":77783,"vw":11.037337},{"c":10.63,"h":11.06,"l":10.48,"n":3476,"o":10.69,"t":"2026-05-15T04:00:00Z","v":119063,"vw":10.649966},{"c":9.57,"h":10.88,"l":9.41,"n":3186,"o":10.65,"t":"2026-05-18T04:00:00Z","v":176766,"vw":9.81275},{"c":9.17,"h":9.73,"l":9.115,"n":2913,"o":9.57,"t":"2026-05-19T04:00:00Z","v":148552,"vw":9.349139},{"c":9.97,"h":10.31,"l":9.35,"n":2034,"o":9.35,"t":"2026-05-20T04:00:00Z","v":91434,"vw":10.016624},{"c":9.9,"h":10.1768,"l":9.71,"n":1982,"o":10.06,"t":"2026-05-21T04:00:00Z","v":115268,"vw":9.959198},{"c":9.95,"h":10.42,"l":9.7,"n":1967,"o":9.99,"t":"2026-05-22T04:00:00Z","v":111355,"vw":9.953074},{"c":10.03,"h":10.74,"l":9.95,"n":3902,"o":10.17,"t":"2026-05-26T04:00:00Z","v":143153,"vw":10.293629},{"c":10.77,"h":10.8,"l":10.09,"n":2270,"o":10.2,"t":"2026-05-27T04:00:00Z","v":116888,"vw":10.552362},{"c":10.61,"h":10.78,"l":10.3,"n":2525,"o":10.78,"t":"2026-05-28T04:00:00Z","v":159933,"vw":10.560896},{"c":11.44,"h":11.53,"l":10.41,"n":2031,"o":10.61,"t":"2026-05-29T04:00:00Z","v":91708,"vw":11.066564},{"c":12.12,"h":12.12,"l":11.1605,"n":2123,"o":11.34,"t":"2026-06-01T04:00:00Z","v":91518,"vw":11.706809},{"c":11.49,"h":12.49,"l":11.17,"n":2769,"o":12.01,"t":"2026-06-02T04:00:00Z","v":122138,"vw":11.770673},{"c":12.53,"h":12.7,"l":11.065,"n":2635,"o":11.46,"t":"2026-06-03T04:00:00Z","v":150499,"vw":12.080508},{"c":13.93,"h":14.97,"l":12.85,"n":4177,"o":12.95,"t":"2026-06-04T04:00:00Z","v":294213,"vw":14.160802},{"c":13.26,"h":14.6,"l":13.01,"n":3522,"o":13.93,"t":"2026-06-05T04:00:00Z","v":114886,"vw":13.559103},{"c":13.55,"h":14.62,"l":13.2701,"n":2204,"o":13.4,"t":"2026-06-08T04:00:00Z","v":84698,"vw":13.617447},{"c":14.2,"h":14.2,"l":12.76,"n":2697,"o":13.61,"t":"2026-06-09T04:00:00Z","v":127133,"vw":13.448983},{"c":14.3,"h":16,"l":14,"n":4653,"o":14.74,"t":"2026-06-10T04:00:00Z","v":258696,"vw":14.764762},{"c":13.94,"h":14.6599,"l":13,"n":2757,"o":14.34,"t":"2026-06-11T04:00:00Z","v":184218,"vw":13.716202},{"c":14.85,"h":14.89,"l":13.88,"n":3209,"o":14.03,"t":"2026-06-12T04:00:00Z","v":125453,"vw":14.637168},{"c":4.08,"h":4.8,"l":3.62,"n":52095,"o":4.785,"t":"2026-06-15T04:00:00Z","v":8464610,"vw":4.066527},{"c":2.76,"h":4.08,"l":2.66,"n":27863,"o":4.08,"t":"2026-06-16T04:00:00Z","v":4871645,"vw":3.188191},{"c":4.71,"h":6.64,"l":2.8602,"n":373818,"o":3.155,"t":"2026-06-17T04:00:00Z","v":51121860,"vw":4.675354},{"c":3.85,"h":4.5499,"l":3.66,"n":32189,"o":4.2131,"t":"2026-06-18T04:00:00Z","v":5435956,"vw":3.886167},{"c":4.14,"h":4.4923,"l":3.7601,"n":23074,"o":3.95,"t":"2026-06-22T04:00:00Z","v":3183147,"vw":4.072383},{"c":4.11,"h":4.4,"l":3.9701,"n":12560,"o":4.09,"t":"2026-06-23T04:00:00Z","v":1565234,"vw":4.213305},{"c":3.98,"h":4.24,"l":3.88,"n":7391,"o":4.1,"t":"2026-06-24T04:00:00Z","v":761037,"vw":4.016533},{"c":3.75,"h":3.9411,"l":3.58,"n":7861,"o":3.88,"t":"2026-06-25T04:00:00Z","v":911731,"vw":3.752211},{"c":4,"h":4.1,"l":3.6293,"n":6306,"o":3.72,"t":"2026-06-26T04:00:00Z","v":2188602,"vw":3.980364},{"c":4,"h":4.23,"l":3.864,"n":4178,"o":4,"t":"2026-06-29T04:00:00Z","v":455792,"vw":4.044257},{"c":3.91,"h":4.1,"l":3.8,"n":3996,"o":3.965,"t":"2026-06-30T04:00:00Z","v":448640,"vw":3.926178},{"c":5.14,"h":5.38,"l":3.9201,"n":15211,"o":3.98,"t":"2026-07-01T04:00:00Z","v":2384481,"vw":4.785299},{"c":3.22,"h":3.8,"l":3.18,"n":25386,"o":3.6,"t":"2026-07-02T04:00:00Z","v":4353634,"vw":3.42544},{"c":3.295,"h":3.59,"l":3.25,"n":9055,"o":3.39,"t":"2026-07-06T04:00:00Z","v":1367982,"vw":3.379744},{"c":2.8,"h":3.3152,"l":2.77,"n":8701,"o":3.3,"t":"2026-07-07T04:00:00Z","v":1407372,"vw":3.107431},{"c":3.49,"h":3.67,"l":2.87,"n":24097,"o":2.91,"t":"2026-07-08T04:00:00Z","v":4184297,"vw":3.433434},{"c":3.49,"h":3.59,"l":3.32,"n":7121,"o":3.48,"t":"2026-07-09T04:00:00Z","v":1048049,"vw":3.453655},{"c":3.48,"h":3.56,"l":3.27,"n":4057,"o":3.5,"t":"2026-07-10T04:00:00Z","v":479128,"vw":3.433972},{"c":3.29,"h":3.48,"l":3.13,"n":4673,"o":3.4,"t":"2026-07-13T04:00:00Z","v":493503,"vw":3.260096},{"c":3.11,"h":3.311,"l":3.0725,"n":5982,"o":3.31,"t":"2026-07-14T04:00:00Z","v":781973,"vw":3.126612},{"c":3.04,"h":3.17,"l":2.9,"n":5252,"o":3.15,"t":"2026-07-15T04:00:00Z","v":745654,"vw":2.981146},{"c":3.2,"h":3.28,"l":2.97,"n":3790,"o":3.01,"t":"2026-07-16T04:00:00Z","v":561945,"vw":3.137579},{"c":3.11,"h":3.36,"l":3.1,"n":5148,"o":3.15,"t":"2026-07-17T04:00:00Z","v":755952,"vw":3.219222},{"c":3.04,"h":3.2157,"l":3.01,"n":2955,"o":3.13,"t":"2026-07-20T04:00:00Z","v":297165,"vw":3.062941},{"c":3.08,"h":3.16,"l":3.02,"n":2548,"o":3.08,"t":"2026-07-21T04:00:00Z","v":246480,"vw":3.098955},{"c":3.12,"h":3.1793,"l":2.96,"n":3383,"o":3.08,"t":"2026-07-22T04:00:00Z","v":354307,"vw":3.084713},{"c":3.15,"h":3.2199,"l":3.1,"n":3304,"o":3.13,"t":"2026-07-23T04:00:00Z","v":257345,"vw":3.142386},{"c":3,"h":3.2,"l":3,"n":2736,"o":3.14,"t":"2026-07-24T04:00:00Z","v":247493,"vw":3.062525},{"c":3,"h":3.2,"l":2.97,"n":2317,"o":3.08,"t":"2026-07-27T04:00:00Z","v":254986,"vw":3.050534},{"c":2.95,"h":3.09,"l":2.87,"n":3103,"o":2.99,"t":"2026-07-28T04:00:00Z","v":361670,"vw":2.926955},{"c":2.89,"h":3.05,"l":2.8,"n":3043,"o":3,"t":"2026-07-29T04:00:00Z","v":260041,"vw":2.883782},{"c":2.91,"h":2.99,"l":2.87,"n":2530,"o":2.92,"t":"2026-07-30T04:00:00Z","v":178164,"vw":2.910926},{"c":2.8,"h":2.96,"l":2.72,"n":4158,"o":2.96,"t":"2026-07-31T04:00:00Z","v":406929,"vw":2.812394},{"c":2.86,"h":2.9,"l":2.755,"n":2132,"o":2.78,"t":"2026-08-03T04:00:00Z","v":293750,"vw":2.841679},{"c":3.16,"h":3.19,"l":2.87,"n":6211,"o":2.91,"t":"2026-08-04T04:00:00Z","v":692378,"vw":3.048092},{"c":3.19,"h":3.27,"l":3.1,"n":3548,"o":3.16,"t":"2026-08-05T04:00:00Z","v":345963,"vw":3.194052},{"c":3.14,"h":3.28,"l":3.11,"n":3517,"o":3.12,"t":"2026-08-06T04:00:00Z","v":216567,"vw":3.194933},{"c":3.19,"h":3.27,"l":3.13,"n":2241,"o":3.2,"t":"2026-08-07T04:00:00Z","v":122340,"vw":3.190389},{"c":3.1,"h":3.26,"l":3.04,"n":2798,"o":3.2,"t":"2026-08-10T04:00:00Z","v":231741,"vw":3.119946},{"c":3.03,"h":3.19,"l":3.02,"n":1959,"o":3.15,"t":"2026-08-11T04:00:00Z","v":157136,"vw":3.059381},{"c":3.06,"h":3.08,"l":3.01,"n":2350,"o":3.01,"t":"2026-08-12T04:00:00Z","v":140041,"vw":3.039377},{"c":3.15,"h":3.185,"l":3.0514,"n":1914,"o":3.1,"t":"2026-08-13T04:00:00Z","v":139592,"vw":3.142485},{"c":3.09,"h":3.205,"l":3.05,"n":2733,"o":3.16,"t":"2026-08-14T04:00:00Z","v":155145,"vw":3.119821},{"c":3.02,"h":3.085,"l":3,"n":2691,"o":3.05,"t":"2026-08-17T04:00:00Z","v":253252,"vw":3.033371},{"c":3.11,"h":3.12,"l":2.98,"n":3732,"o":3.03,"t":"2026-08-18T04:00:00Z","v":389115,"vw":3.066311},{"c":3.13,"h":3.36,"l":3.04,"n":4863,"o":3.34,"t":"2026-08-19T04:00:00Z","v":502359,"vw":3.119272},{"c":3.075,"h":3.135,"l":3.02,"n":2720,"o":3.11,"t":"2026-08-20T04:00:00Z","v":207785,"vw":3.072293},{"c":3.04,"h":3.11,"l":3.03,"n":3209,"o":3.11,"t":"2026-08-21T04:00:00Z","v":278643,"vw":3.064518},{"c":2.98,"h":3.06,"l":2.94,"n":3560,"o":3.06,"t":"2026-08-24T04:00:00Z","v":311186,"vw":2.980394},{"c":3.01,"h":3.095,"l":2.9804,"n":2352,"o":3,"t":"2026-08-25T04:00:00Z","v":223626,"vw":3.035977},{"c":2.98,"h":3.07,"l":2.96,"n":2447,"o":3,"t":"2026-08-26T04:00:00Z","v":182628,"vw":2.985395},{"c":3,"h":3.05,"l":2.97,"n":1481,"o":3,"t":"2026-08-27T04:00:00Z","v":131253,"vw":3.011902},{"c":2.84,"h":3,"l":2.84,"n":3441,"o":3,"t":"2026-08-28T04:00:00Z","v":421576,"vw":2.895741},{"c":2.7,"h":2.8699,"l":2.7,"n":3654,"o":2.84,"t":"2026-08-31T04:00:00Z","v":412209,"vw":2.751433},{"c":2.56,"h":2.71,"l":2.55,"n":2822,"o":2.7,"t":"2026-09-01T04:00:00Z","v":334346,"vw":2.616968},{"c":2.55,"h":2.61,"l":2.48,"n":4760,"o":2.57,"t":"2026-09-02T04:00:00Z","v":397540,"vw":2.534908},{"c":2.5,"h":2.56,"l":2.465,"n":3275,"o":2.55,"t":"2026-09-03T04:00:00Z","v":272726,"vw":2.501893},{"c":2.41,"h":2.5,"l":2.36,"n":3932,"o":2.5,"t":"2026-09-04T04:00:00Z","v":487941,"vw":2.410451},{"c":2.35,"h":2.46,"l":2.34,"n":3520,"o":2.42,"t":"2026-09-08T04:00:00Z","v":324520,"vw":2.391532},{"c":2.18,"h":2.375,"l":2.17,"n":3079,"o":2.37,"t":"2026-09-09T04:00:00Z","v":458902,"vw":2.259159},{"c":2.11,"h":2.2,"l":2.07,"n":2638,"o":2.17,"t":"2026-09-10T04:00:00Z","v":343196,"vw":2.109141},{"c":2.05,"h":2.2,"l":2.02,"n":3940,"o":2.14,"t":"2026-09-11T04:00:00Z","v":445619,"vw":2.096914},{"c":2,"h":2.0899,"l":1.95,"n":3335,"o":2.06,"t":"2026-09-14T04:00:00Z","v":391835,"vw":1.994349},{"c":1.99,"h":2.02,"l":1.915,"n":3293,"o":2.01,"t":"2026-09-15T04:00:00Z","v":319032,"vw":1.982642},{"c":1.77,"h":1.9,"l":1.705,"n":3925,"o":1.9,"t":"2026-09-16T04:00:00Z","v":628431,"vw":1.821441},{"c":1.865,"h":1.9,"l":1.785,"n":3676,"o":1.79,"t":"2026-09-17T04:00:00Z","v":339519,"vw":1.862197},{"c":1.89,"h":2,"l":1.86,"n":2520,"o":1.86,"t":"2026-09-18T04:00:00Z","v":689313,"vw":1.922073},{"c":1.91,"h":2.02,"l":1.91,"n":3312,"o":1.92,"t":"2026-09-21T04:00:00Z","v":484242,"vw":1.96787},{"c":1.87,"h":1.925,"l":1.82,"n":2943,"o":1.92,"t":"2026-09-22T04:00:00Z","v":402294,"vw":1.878553},{"c":1.87,"h":1.895,"l":1.84,"n":1685,"o":1.87,"t":"2026-09-23T04:00:00Z","v":195263,"vw":1.870819},{"c":1.88,"h":2,"l":1.81,"n":2980,"o":1.88,"t":"2026-09-24T04:00:00Z","v":339210,"vw":1.86006},{"c":1.84,"h":1.9,"l":1.82,"n":1612,"o":1.88,"t":"2026-09-25T04:00:00Z","v":165181,"vw":1.855815},{"c":1.85,"h":1.9,"l":1.81,"n":2065,"o":1.85,"t":"2026-09-28T04:00:00Z","v":221992,"vw":1.857439},{"c":1.84,"h":1.9,"l":1.77,"n":3356,"o":1.85,"t":"2026-09-29T04:00:00Z","v":452482,"vw":1.811768},{"c":1.82,"h":1.86,"l":1.78,"n":1891,"o":1.86,"t":"2026-09-30T04:00:00Z","v":274040,"vw":1.820387},{"c":1.92,"h":1.9599,"l":1.82,"n":2692,"o":1.82,"t":"2026-10-01T04:00:00Z","v":311272,"vw":1.91208},{"c":1.92,"h":1.97,"l":1.85,"n":2243,"o":1.95,"t":"2026-10-02T04:00:00Z","v":175974,"vw":1.898464},{"c":1.92,"h":1.96,"l":1.81,"n":1492,"o":1.93,"t":"2026-10-05T04:00:00Z","v":202857,"vw":1.87688},{"c":1.88,"h":1.96,"l":1.86,"n":1653,"o":1.9,"t":"2026-10-06T04:00:00Z","v":259108,"vw":1.90709},{"c":1.85,"h":1.92,"l":1.83,"n":2199,"o":1.87,"t":"2026-10-07T04:00:00Z","v":138947,"vw":1.859745},{"c":1.81,"h":1.85,"l":1.74,"n":1750,"o":1.85,"t":"2026-10-08T04:00:00Z","v":267292,"vw":1.799938},{"c":1.89,"h":1.92,"l":1.785,"n":3177,"o":1.83,"t":"2026-10-09T04:00:00Z","v":306197,"vw":1.865574},{"c":1.88,"h":1.91,"l":1.82,"n":1297,"o":1.9,"t":"2026-10-12T04:00:00Z","v":164366,"vw":1.876094},{"c":1.77,"h":1.88,"l":1.73,"n":2971,"o":1.88,"t":"2026-10-13T04:00:00Z","v":232257,"vw":1.780586},{"c":1.79,"h":1.9101,"l":1.75,"n":2738,"o":1.77,"t":"2026-10-14T04:00:00Z","v":373274,"vw":1.839641},{"c":1.78,"h":1.86,"l":1.7631,"n":2333,"o":1.78,"t":"2026-10-15T04:00:00Z","v":169356,"vw":1.799412},{"c":1.56,"h":1.8495,"l":1.55,"n":3077,"o":1.81,"t":"2026-10-16T04:00:00Z","v":333938,"vw":1.652052},{"c":1.55,"h":1.595,"l":1.44,"n":2706,"o":1.57,"t":"2026-10-19T04:00:00Z","v":298141,"vw":1.518494},{"c":1.57,"h":1.62,"l":1.5,"n":2408,"o":1.52,"t":"2026-10-20T04:00:00Z","v":275821,"vw":1.557395},{"c":1.67,"h":1.68,"l":1.52,"n":2216,"o":1.57,"t":"2026-10-21T04:00:00Z","v":269904,"vw":1.62868},{"c":1.94,"h":1.9699,"l":1.67,"n":4548,"o":1.68,"t":"2026-10-22T04:00:00Z","v":515863,"vw":1.892851}],"volatilityBars":[{"c":3.94,"h":4.05,"l":3.75,"n":188,"o":4.04,"t":"2026-06-23T08:00:00Z","v":8775,"vw":3.903593},{"c":3.86,"h":3.98,"l":3.83,"n":11,"o":3.83,"t":"2026-06-23T08:15:00Z","v":1109,"vw":3.899901},{"c":3.86,"h":3.86,"l":3.86,"n":10,"o":3.86,"t":"2026-06-23T08:30:00Z","v":1729,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":5,"o":3.86,"t":"2026-06-23T08:45:00Z","v":505,"vw":3.86},{"c":3.9,"h":3.9,"l":3.86,"n":7,"o":3.87,"t":"2026-06-23T09:00:00Z","v":1280,"vw":3.885642},{"c":3.86,"h":3.86,"l":3.86,"n":4,"o":3.86,"t":"2026-06-23T09:15:00Z","v":1024,"vw":3.86},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-06-23T09:30:00Z","v":208,"vw":3.93},{"c":3.88,"h":3.9,"l":3.88,"n":3,"o":3.9,"t":"2026-06-23T10:00:00Z","v":373,"vw":3.892893},{"c":3.84,"h":3.88,"l":3.84,"n":5,"o":3.88,"t":"2026-06-23T10:15:00Z","v":797,"vw":3.855345},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-06-23T10:30:00Z","v":340,"vw":3.89},{"c":3.92,"h":3.92,"l":3.9,"n":7,"o":3.9,"t":"2026-06-23T10:45:00Z","v":859,"vw":3.9125},{"c":3.97,"h":3.975,"l":3.91,"n":14,"o":3.91,"t":"2026-06-23T11:00:00Z","v":1140,"vw":3.960586},{"c":3.98,"h":3.98,"l":3.97,"n":31,"o":3.97,"t":"2026-06-23T11:15:00Z","v":3169,"vw":3.975327},{"c":4.17,"h":4.35,"l":4.0694,"n":209,"o":4.07,"t":"2026-06-23T11:30:00Z","v":23175,"vw":4.149123},{"c":4.03,"h":4.11,"l":4.0202,"n":39,"o":4.1051,"t":"2026-06-23T11:45:00Z","v":4250,"vw":4.069694},{"c":4.1,"h":4.11,"l":4.03,"n":14,"o":4.0301,"t":"2026-06-23T12:00:00Z","v":1565,"vw":4.071412},{"c":4.05,"h":4.09,"l":4.04,"n":41,"o":4.0418,"t":"2026-06-23T12:15:00Z","v":6295,"vw":4.052409},{"c":4,"h":4.09,"l":3.98,"n":38,"o":4.0413,"t":"2026-06-23T12:30:00Z","v":3392,"vw":4.016341},{"c":4.0217,"h":4.0356,"l":4.015,"n":13,"o":4.018,"t":"2026-06-23T12:45:00Z","v":1626,"vw":4.021778},{"c":4.03,"h":4.05,"l":4.02,"n":28,"o":4.04,"t":"2026-06-23T13:00:00Z","v":7373,"vw":4.033483},{"c":4.08,"h":4.1,"l":4.02,"n":52,"o":4.08,"t":"2026-06-23T13:15:00Z","v":10750,"vw":4.035454},{"c":4.21,"h":4.21,"l":3.9701,"n":812,"o":4.09,"t":"2026-06-23T13:30:00Z","v":165451,"vw":4.054842},{"c":4.11,"h":4.21,"l":4.1,"n":586,"o":4.21,"t":"2026-06-23T13:45:00Z","v":73874,"vw":4.115003},{"c":4.23,"h":4.33,"l":4.1,"n":1097,"o":4.1486,"t":"2026-06-23T14:00:00Z","v":179929,"vw":4.25382},{"c":4.3,"h":4.32,"l":4.23,"n":653,"o":4.2301,"t":"2026-06-23T14:15:00Z","v":92277,"vw":4.288308},{"c":4.355,"h":4.4,"l":4.2748,"n":835,"o":4.2748,"t":"2026-06-23T14:30:00Z","v":176268,"vw":4.341965},{"c":4.3,"h":4.36,"l":4.29,"n":576,"o":4.34,"t":"2026-06-23T14:45:00Z","v":65489,"vw":4.331358},{"c":4.36,"h":4.4,"l":4.314,"n":445,"o":4.32,"t":"2026-06-23T15:00:00Z","v":54515,"vw":4.363075},{"c":4.29,"h":4.37,"l":4.25,"n":368,"o":4.37,"t":"2026-06-23T15:15:00Z","v":43789,"vw":4.322983},{"c":4.27,"h":4.32,"l":4.235,"n":308,"o":4.32,"t":"2026-06-23T15:30:00Z","v":64661,"vw":4.265422},{"c":4.31,"h":4.3199,"l":4.2501,"n":429,"o":4.2513,"t":"2026-06-23T15:45:00Z","v":17565,"vw":4.279829},{"c":4.27,"h":4.31,"l":4.25,"n":273,"o":4.29,"t":"2026-06-23T16:00:00Z","v":24839,"vw":4.273736},{"c":4.21,"h":4.265,"l":4.2,"n":257,"o":4.26,"t":"2026-06-23T16:15:00Z","v":26502,"vw":4.225051},{"c":4.17,"h":4.2499,"l":4.11,"n":431,"o":4.24,"t":"2026-06-23T16:30:00Z","v":49749,"vw":4.203362},{"c":4.23,"h":4.26,"l":4.15,"n":193,"o":4.15,"t":"2026-06-23T16:45:00Z","v":20460,"vw":4.210811},{"c":4.21,"h":4.24,"l":4.15,"n":292,"o":4.23,"t":"2026-06-23T17:00:00Z","v":22677,"vw":4.19699},{"c":4.21,"h":4.2299,"l":4.19,"n":220,"o":4.2099,"t":"2026-06-23T17:15:00Z","v":26678,"vw":4.204397},{"c":4.23,"h":4.23,"l":4.2,"n":145,"o":4.21,"t":"2026-06-23T17:30:00Z","v":15580,"vw":4.217073},{"c":4.23,"h":4.24,"l":4.22,"n":139,"o":4.22,"t":"2026-06-23T17:45:00Z","v":15592,"vw":4.230466},{"c":4.2009,"h":4.23,"l":4.19,"n":161,"o":4.2101,"t":"2026-06-23T18:00:00Z","v":26999,"vw":4.208866},{"c":4.1351,"h":4.225,"l":4.12,"n":201,"o":4.21,"t":"2026-06-23T18:15:00Z","v":25457,"vw":4.154609},{"c":4.0801,"h":4.15,"l":4.0801,"n":260,"o":4.12,"t":"2026-06-23T18:30:00Z","v":23472,"vw":4.123467},{"c":4.095,"h":4.1,"l":4.0625,"n":217,"o":4.095,"t":"2026-06-23T18:45:00Z","v":36306,"vw":4.080076},{"c":4.115,"h":4.115,"l":4.0504,"n":1141,"o":4.09,"t":"2026-06-23T19:00:00Z","v":73501,"vw":4.076583},{"c":4.09,"h":4.15,"l":4.09,"n":216,"o":4.13,"t":"2026-06-23T19:15:00Z","v":20310,"vw":4.123567},{"c":4.0701,"h":4.133,"l":4.07,"n":173,"o":4.114,"t":"2026-06-23T19:30:00Z","v":11428,"vw":4.097413},{"c":4.13,"h":4.15,"l":4.07,"n":767,"o":4.11,"t":"2026-06-23T19:45:00Z","v":77547,"vw":4.118101},{"c":4.18,"h":4.18,"l":4.11,"n":10,"o":4.11,"t":"2026-06-23T20:00:00Z","v":24334,"vw":4.111013},{"c":4.11,"h":4.11,"l":4.05,"n":2,"o":4.05,"t":"2026-06-23T20:15:00Z","v":1268,"vw":4.100536},{"c":4.06,"h":4.06,"l":4.05,"n":12,"o":4.06,"t":"2026-06-23T20:30:00Z","v":1803,"vw":4.058072},{"c":4.05,"h":4.06,"l":4.05,"n":51,"o":4.06,"t":"2026-06-23T20:45:00Z","v":4889,"vw":4.058514},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-06-23T21:00:00Z","v":325,"vw":4.07},{"c":4.07,"h":4.1303,"l":4.07,"n":8,"o":4.1303,"t":"2026-06-23T21:15:00Z","v":1864,"vw":4.095043},{"c":4.1897,"h":4.1897,"l":4.03,"n":11,"o":4.06,"t":"2026-06-23T21:30:00Z","v":1107,"vw":4.073275},{"c":4.0913,"h":4.0913,"l":4.0913,"n":1,"o":4.0913,"t":"2026-06-23T21:45:00Z","v":136,"vw":4.0913},{"c":4.18,"h":4.18,"l":4.18,"n":4,"o":4.18,"t":"2026-06-23T22:00:00Z","v":950,"vw":4.18},{"c":4.11,"h":4.11,"l":4.11,"n":7,"o":4.11,"t":"2026-06-23T22:15:00Z","v":1440,"vw":4.11},{"c":4.1338,"h":4.14,"l":4.1338,"n":3,"o":4.14,"t":"2026-06-23T22:30:00Z","v":1783,"vw":4.137914},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-06-23T22:45:00Z","v":100,"vw":4.1},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-06-23T23:00:00Z","v":1000,"vw":4.13},{"c":4.09,"h":4.1,"l":4.09,"n":3,"o":4.1,"t":"2026-06-23T23:30:00Z","v":3202,"vw":4.099524},{"c":4.15,"h":4.15,"l":4.0995,"n":40,"o":4.11,"t":"2026-06-24T08:00:00Z","v":4026,"vw":4.118266},{"c":4.18,"h":4.18,"l":4.1767,"n":4,"o":4.1767,"t":"2026-06-24T08:15:00Z","v":1287,"vw":4.178287},{"c":4.165,"h":4.17,"l":4.165,"n":5,"o":4.17,"t":"2026-06-24T08:30:00Z","v":403,"vw":4.1675},{"c":4.16,"h":4.16,"l":4.06,"n":13,"o":4.1,"t":"2026-06-24T09:00:00Z","v":715,"vw":4.097255},{"c":4.05,"h":4.16,"l":4.04,"n":11,"o":4.16,"t":"2026-06-24T09:15:00Z","v":1688,"vw":4.058981},{"c":4.03,"h":4.03,"l":4.03,"n":9,"o":4.03,"t":"2026-06-24T09:30:00Z","v":251,"vw":4.03},{"c":4.03,"h":4.11,"l":4.03,"n":4,"o":4.11,"t":"2026-06-24T09:45:00Z","v":505,"vw":4.085743},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-06-24T10:00:00Z","v":200,"vw":4.14},{"c":4,"h":4.13,"l":3.98,"n":8,"o":3.99,"t":"2026-06-24T10:15:00Z","v":1636,"vw":4.077575},{"c":4.06,"h":4.06,"l":4.05,"n":2,"o":4.05,"t":"2026-06-24T10:30:00Z","v":919,"vw":4.051088},{"c":4.1516,"h":4.2,"l":4.1,"n":31,"o":4.12,"t":"2026-06-24T11:00:00Z","v":4883,"vw":4.160615},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-06-24T11:15:00Z","v":200,"vw":4.15},{"c":4.0964,"h":4.15,"l":4.0964,"n":10,"o":4.15,"t":"2026-06-24T11:30:00Z","v":1337,"vw":4.135784},{"c":4.15,"h":4.15,"l":4.03,"n":21,"o":4.07,"t":"2026-06-24T11:45:00Z","v":3006,"vw":4.10858},{"c":4.14,"h":4.17,"l":4.11,"n":17,"o":4.15,"t":"2026-06-24T12:00:00Z","v":3791,"vw":4.136882},{"c":4.1338,"h":4.2407,"l":4.1338,"n":2,"o":4.2407,"t":"2026-06-24T12:15:00Z","v":1250,"vw":4.21932},{"c":4.1515,"h":4.1515,"l":4.0802,"n":4,"o":4.1502,"t":"2026-06-24T12:30:00Z","v":800,"vw":4.142238},{"c":3.97,"h":4.08,"l":3.93,"n":80,"o":4.08,"t":"2026-06-24T13:00:00Z","v":28978,"vw":4.022999},{"c":4.08,"h":4.1,"l":4.0201,"n":18,"o":4.1,"t":"2026-06-24T13:15:00Z","v":1128,"vw":4.068759},{"c":3.97,"h":4.16,"l":3.97,"n":511,"o":4.1,"t":"2026-06-24T13:30:00Z","v":112909,"vw":4.07373},{"c":3.9701,"h":4.01,"l":3.96,"n":216,"o":3.9836,"t":"2026-06-24T13:45:00Z","v":24867,"vw":3.98504},{"c":3.97,"h":4.01,"l":3.96,"n":179,"o":3.9705,"t":"2026-06-24T14:00:00Z","v":18647,"vw":3.987417},{"c":3.98,"h":4,"l":3.92,"n":279,"o":3.97,"t":"2026-06-24T14:15:00Z","v":31540,"vw":3.952631},{"c":4.015,"h":4.05,"l":3.99,"n":151,"o":3.99,"t":"2026-06-24T14:30:00Z","v":14444,"vw":4.007604},{"c":4.05,"h":4.06,"l":4.02,"n":211,"o":4.05,"t":"2026-06-24T14:45:00Z","v":6512,"vw":4.040663},{"c":4.1,"h":4.12,"l":4.05,"n":146,"o":4.05,"t":"2026-06-24T15:00:00Z","v":14495,"vw":4.082028},{"c":4.0857,"h":4.24,"l":4.01,"n":670,"o":4.09,"t":"2026-06-24T15:15:00Z","v":68906,"vw":4.150577},{"c":4.0492,"h":4.18,"l":4.04,"n":197,"o":4.06,"t":"2026-06-24T15:30:00Z","v":10360,"vw":4.088148},{"c":4.07,"h":4.1119,"l":4.0401,"n":177,"o":4.0401,"t":"2026-06-24T15:45:00Z","v":8183,"vw":4.066308},{"c":4.03,"h":4.12,"l":4.02,"n":217,"o":4.1172,"t":"2026-06-24T16:00:00Z","v":10625,"vw":4.069256},{"c":4.02,"h":4.04,"l":4,"n":185,"o":4.03,"t":"2026-06-24T16:15:00Z","v":22596,"vw":4.020989},{"c":4.06,"h":4.07,"l":4,"n":103,"o":4.02,"t":"2026-06-24T16:30:00Z","v":9453,"vw":4.024451},{"c":4.06,"h":4.07,"l":4.06,"n":96,"o":4.0601,"t":"2026-06-24T16:45:00Z","v":5738,"vw":4.066068},{"c":4.08,"h":4.0899,"l":4.0001,"n":84,"o":4.07,"t":"2026-06-24T17:00:00Z","v":5534,"vw":4.058823},{"c":4.02,"h":4.085,"l":4.02,"n":132,"o":4.03,"t":"2026-06-24T17:15:00Z","v":3985,"vw":4.04057},{"c":4,"h":4.055,"l":3.97,"n":284,"o":4.055,"t":"2026-06-24T17:30:00Z","v":23065,"vw":4.005077},{"c":4,"h":4.0499,"l":3.99,"n":181,"o":4.01,"t":"2026-06-24T17:45:00Z","v":16781,"vw":4.011671},{"c":3.95,"h":4.02,"l":3.95,"n":256,"o":4.02,"t":"2026-06-24T18:00:00Z","v":29784,"vw":3.997974},{"c":3.94,"h":4.0299,"l":3.88,"n":193,"o":3.99,"t":"2026-06-24T18:15:00Z","v":19773,"vw":3.934378},{"c":3.95,"h":3.9699,"l":3.9,"n":188,"o":3.95,"t":"2026-06-24T18:30:00Z","v":36327,"vw":3.922503},{"c":3.89,"h":3.99,"l":3.885,"n":203,"o":3.99,"t":"2026-06-24T18:45:00Z","v":15736,"vw":3.919874},{"c":3.92,"h":3.97,"l":3.905,"n":164,"o":3.9599,"t":"2026-06-24T19:00:00Z","v":18000,"vw":3.940674},{"c":3.98,"h":3.98,"l":3.925,"n":243,"o":3.94,"t":"2026-06-24T19:15:00Z","v":43304,"vw":3.955338},{"c":3.94,"h":3.9816,"l":3.93,"n":225,"o":3.98,"t":"2026-06-24T19:30:00Z","v":39530,"vw":3.948332},{"c":3.98,"h":4.04,"l":3.97,"n":441,"o":3.97,"t":"2026-06-24T19:45:00Z","v":33258,"vw":3.993776},{"c":3.9,"h":3.98,"l":3.88,"n":44,"o":3.98,"t":"2026-06-24T20:00:00Z","v":9557,"vw":3.969104},{"c":3.97,"h":3.97,"l":3.88,"n":8,"o":3.9,"t":"2026-06-24T20:15:00Z","v":702,"vw":3.916923},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-06-24T20:30:00Z","v":350,"vw":3.97},{"c":3.91,"h":3.97,"l":3.91,"n":9,"o":3.97,"t":"2026-06-24T20:45:00Z","v":1904,"vw":3.963103},{"c":3.99,"h":4,"l":3.96,"n":5,"o":3.96,"t":"2026-06-24T21:00:00Z","v":1628,"vw":3.988439},{"c":3.9,"h":3.91,"l":3.9,"n":5,"o":3.91,"t":"2026-06-24T21:15:00Z","v":820,"vw":3.904155},{"c":3.93,"h":3.99,"l":3.9,"n":12,"o":3.9,"t":"2026-06-24T21:30:00Z","v":3037,"vw":3.935911},{"c":3.91,"h":3.91,"l":3.87,"n":20,"o":3.91,"t":"2026-06-24T21:45:00Z","v":884,"vw":3.901449},{"c":3.82,"h":3.93,"l":3.77,"n":67,"o":3.93,"t":"2026-06-24T22:00:00Z","v":3600,"vw":3.828664},{"c":3.86,"h":3.89,"l":3.83,"n":8,"o":3.89,"t":"2026-06-24T22:15:00Z","v":2500,"vw":3.837386},{"c":3.83,"h":3.9,"l":3.81,"n":27,"o":3.9,"t":"2026-06-24T22:30:00Z","v":6132,"vw":3.864629},{"c":3.83,"h":3.84,"l":3.82,"n":64,"o":3.82,"t":"2026-06-24T22:45:00Z","v":5160,"vw":3.836989},{"c":3.87,"h":3.87,"l":3.83,"n":7,"o":3.83,"t":"2026-06-24T23:00:00Z","v":1399,"vw":3.84099},{"c":3.83,"h":3.86,"l":3.82,"n":8,"o":3.82,"t":"2026-06-24T23:15:00Z","v":3670,"vw":3.822455},{"c":3.8308,"h":3.86,"l":3.8308,"n":3,"o":3.86,"t":"2026-06-24T23:30:00Z","v":1520,"vw":3.840533},{"c":3.84,"h":3.854,"l":3.83,"n":8,"o":3.83,"t":"2026-06-24T23:45:00Z","v":1001,"vw":3.841732},{"c":3.79,"h":3.87,"l":3.79,"n":57,"o":3.81,"t":"2026-06-25T08:00:00Z","v":2387,"vw":3.835861},{"c":3.85,"h":3.97,"l":3.84,"n":40,"o":3.84,"t":"2026-06-25T08:30:00Z","v":4698,"vw":3.867374},{"c":3.85,"h":3.85,"l":3.85,"n":15,"o":3.85,"t":"2026-06-25T08:45:00Z","v":1263,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-06-25T09:15:00Z","v":616,"vw":3.84},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-06-25T09:30:00Z","v":191,"vw":3.83},{"c":3.81,"h":3.81,"l":3.8,"n":13,"o":3.81,"t":"2026-06-25T09:45:00Z","v":1031,"vw":3.806021},{"c":3.8,"h":3.84,"l":3.8,"n":9,"o":3.84,"t":"2026-06-25T10:00:00Z","v":812,"vw":3.82613},{"c":3.53,"h":3.76,"l":3.53,"n":83,"o":3.76,"t":"2026-06-25T10:15:00Z","v":6963,"vw":3.729109},{"c":3.62,"h":3.62,"l":3.61,"n":21,"o":3.62,"t":"2026-06-25T10:30:00Z","v":1572,"vw":3.618678},{"c":3.72,"h":3.74,"l":3.65,"n":83,"o":3.66,"t":"2026-06-25T10:45:00Z","v":10224,"vw":3.683167},{"c":3.72,"h":3.75,"l":3.7,"n":28,"o":3.75,"t":"2026-06-25T11:00:00Z","v":4659,"vw":3.724172},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-06-25T11:15:00Z","v":1000,"vw":3.77},{"c":3.8,"h":3.81,"l":3.73,"n":53,"o":3.73,"t":"2026-06-25T11:30:00Z","v":4763,"vw":3.786412},{"c":3.81,"h":3.86,"l":3.795,"n":13,"o":3.8,"t":"2026-06-25T11:45:00Z","v":1844,"vw":3.821674},{"c":3.84,"h":3.85,"l":3.84,"n":12,"o":3.85,"t":"2026-06-25T12:00:00Z","v":1791,"vw":3.842941},{"c":3.82,"h":3.82,"l":3.75,"n":9,"o":3.75,"t":"2026-06-25T12:15:00Z","v":2102,"vw":3.765034},{"c":3.74,"h":3.81,"l":3.7396,"n":16,"o":3.7396,"t":"2026-06-25T12:30:00Z","v":1249,"vw":3.753442},{"c":3.77,"h":3.78,"l":3.77,"n":5,"o":3.78,"t":"2026-06-25T12:45:00Z","v":351,"vw":3.775219},{"c":3.8,"h":3.8,"l":3.76,"n":6,"o":3.77,"t":"2026-06-25T13:00:00Z","v":2785,"vw":3.775991},{"c":3.85,"h":3.86,"l":3.76,"n":50,"o":3.76,"t":"2026-06-25T13:15:00Z","v":4992,"vw":3.836686},{"c":3.7941,"h":3.9411,"l":3.79,"n":444,"o":3.88,"t":"2026-06-25T13:30:00Z","v":85449,"vw":3.853474},{"c":3.78,"h":3.86,"l":3.76,"n":394,"o":3.7901,"t":"2026-06-25T13:45:00Z","v":47059,"vw":3.805528},{"c":3.795,"h":3.83,"l":3.75,"n":439,"o":3.78,"t":"2026-06-25T14:00:00Z","v":31246,"vw":3.783401},{"c":3.7566,"h":3.807,"l":3.73,"n":527,"o":3.7892,"t":"2026-06-25T14:15:00Z","v":54397,"vw":3.766687},{"c":3.74,"h":3.79,"l":3.7101,"n":407,"o":3.755,"t":"2026-06-25T14:30:00Z","v":78848,"vw":3.756604},{"c":3.71,"h":3.7499,"l":3.7,"n":315,"o":3.7499,"t":"2026-06-25T14:45:00Z","v":38218,"vw":3.720812},{"c":3.68,"h":3.73,"l":3.68,"n":305,"o":3.7,"t":"2026-06-25T15:00:00Z","v":59052,"vw":3.708644},{"c":3.7,"h":3.7086,"l":3.66,"n":67,"o":3.68,"t":"2026-06-25T15:15:00Z","v":4597,"vw":3.687017},{"c":3.63,"h":3.72,"l":3.62,"n":212,"o":3.69,"t":"2026-06-25T15:30:00Z","v":23509,"vw":3.667941},{"c":3.59,"h":3.65,"l":3.58,"n":332,"o":3.6323,"t":"2026-06-25T15:45:00Z","v":73568,"vw":3.620676},{"c":3.7199,"h":3.7199,"l":3.59,"n":202,"o":3.595,"t":"2026-06-25T16:00:00Z","v":15748,"vw":3.613661},{"c":3.705,"h":3.73,"l":3.6998,"n":72,"o":3.6998,"t":"2026-06-25T16:15:00Z","v":8054,"vw":3.724934},{"c":3.71,"h":3.73,"l":3.68,"n":123,"o":3.7,"t":"2026-06-25T16:30:00Z","v":13256,"vw":3.701338},{"c":3.71,"h":3.75,"l":3.71,"n":551,"o":3.72,"t":"2026-06-25T16:45:00Z","v":65372,"vw":3.737098},{"c":3.76,"h":3.79,"l":3.715,"n":142,"o":3.715,"t":"2026-06-25T17:00:00Z","v":19911,"vw":3.754887},{"c":3.81,"h":3.837,"l":3.79,"n":196,"o":3.79,"t":"2026-06-25T17:15:00Z","v":30931,"vw":3.810612},{"c":3.8236,"h":3.8299,"l":3.81,"n":103,"o":3.81,"t":"2026-06-25T17:30:00Z","v":14330,"vw":3.819686},{"c":3.82,"h":3.82,"l":3.7819,"n":140,"o":3.82,"t":"2026-06-25T17:45:00Z","v":5086,"vw":3.79908},{"c":3.78,"h":3.82,"l":3.765,"n":91,"o":3.82,"t":"2026-06-25T18:00:00Z","v":7152,"vw":3.797438},{"c":3.7602,"h":3.775,"l":3.73,"n":117,"o":3.775,"t":"2026-06-25T18:15:00Z","v":14004,"vw":3.740139},{"c":3.74,"h":3.78,"l":3.74,"n":139,"o":3.765,"t":"2026-06-25T18:30:00Z","v":10278,"vw":3.761449},{"c":3.75,"h":3.77,"l":3.75,"n":26,"o":3.755,"t":"2026-06-25T18:45:00Z","v":3285,"vw":3.752373},{"c":3.76,"h":3.7622,"l":3.74,"n":187,"o":3.7622,"t":"2026-06-25T19:00:00Z","v":18830,"vw":3.750225},{"c":3.785,"h":3.785,"l":3.75,"n":210,"o":3.75,"t":"2026-06-25T19:15:00Z","v":19586,"vw":3.760266},{"c":3.785,"h":3.8,"l":3.7801,"n":158,"o":3.7801,"t":"2026-06-25T19:30:00Z","v":16098,"vw":3.79015},{"c":3.815,"h":3.82,"l":3.77,"n":690,"o":3.785,"t":"2026-06-25T19:45:00Z","v":58555,"vw":3.798771},{"c":3.7,"h":3.75,"l":3.7,"n":6,"o":3.75,"t":"2026-06-25T20:00:00Z","v":20875,"vw":3.74976},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-06-25T20:15:00Z","v":200,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-06-25T20:30:00Z","v":1950,"vw":3.7},{"c":3.7,"h":3.71,"l":3.7,"n":7,"o":3.71,"t":"2026-06-25T20:45:00Z","v":1305,"vw":3.700832},{"c":3.7482,"h":3.7482,"l":3.7482,"n":1,"o":3.7482,"t":"2026-06-25T22:00:00Z","v":100,"vw":3.7482},{"c":3.7,"h":3.72,"l":3.7,"n":3,"o":3.72,"t":"2026-06-25T22:15:00Z","v":1896,"vw":3.717455},{"c":3.7,"h":3.7,"l":3.7,"n":5,"o":3.7,"t":"2026-06-25T22:30:00Z","v":211,"vw":3.7},{"c":3.66,"h":3.66,"l":3.66,"n":17,"o":3.66,"t":"2026-06-25T22:45:00Z","v":2476,"vw":3.66},{"c":3.62,"h":3.62,"l":3.62,"n":5,"o":3.62,"t":"2026-06-25T23:00:00Z","v":500,"vw":3.62},{"c":3.66,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-06-25T23:30:00Z","v":438,"vw":3.662506},{"c":3.6715,"h":3.6715,"l":3.6715,"n":1,"o":3.6715,"t":"2026-06-26T08:00:00Z","v":100,"vw":3.6715},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-06-26T10:00:00Z","v":287,"vw":3.6},{"c":3.64,"h":3.64,"l":3.51,"n":11,"o":3.57,"t":"2026-06-26T10:45:00Z","v":1299,"vw":3.550645},{"c":3.6,"h":3.65,"l":3.56,"n":12,"o":3.56,"t":"2026-06-26T11:00:00Z","v":4988,"vw":3.624985},{"c":3.6,"h":3.6,"l":3.6,"n":8,"o":3.6,"t":"2026-06-26T11:15:00Z","v":1238,"vw":3.6},{"c":3.61,"h":3.65,"l":3.61,"n":8,"o":3.64,"t":"2026-06-26T11:30:00Z","v":822,"vw":3.634481},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-06-26T11:45:00Z","v":150,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-06-26T12:00:00Z","v":200,"vw":3.67},{"c":3.65,"h":3.655,"l":3.586,"n":3,"o":3.586,"t":"2026-06-26T12:15:00Z","v":1600,"vw":3.598313},{"c":3.59,"h":3.65,"l":3.59,"n":12,"o":3.65,"t":"2026-06-26T12:45:00Z","v":1938,"vw":3.625347},{"c":3.66,"h":3.66,"l":3.66,"n":3,"o":3.66,"t":"2026-06-26T13:15:00Z","v":437,"vw":3.66},{"c":3.79,"h":3.8099,"l":3.6293,"n":327,"o":3.72,"t":"2026-06-26T13:30:00Z","v":48338,"vw":3.714193},{"c":3.88,"h":3.93,"l":3.72,"n":273,"o":3.79,"t":"2026-06-26T13:45:00Z","v":37212,"vw":3.860763},{"c":3.9,"h":3.93,"l":3.86,"n":161,"o":3.88,"t":"2026-06-26T14:00:00Z","v":14285,"vw":3.887266},{"c":3.92,"h":3.93,"l":3.84,"n":251,"o":3.895,"t":"2026-06-26T14:15:00Z","v":37281,"vw":3.886339},{"c":3.89,"h":3.99,"l":3.89,"n":270,"o":3.9,"t":"2026-06-26T14:30:00Z","v":27201,"vw":3.93923},{"c":3.8105,"h":3.91,"l":3.8,"n":187,"o":3.89,"t":"2026-06-26T14:45:00Z","v":49823,"vw":3.877725},{"c":3.86,"h":3.8909,"l":3.86,"n":19,"o":3.8909,"t":"2026-06-26T15:00:00Z","v":2721,"vw":3.869336},{"c":3.86,"h":3.8899,"l":3.84,"n":51,"o":3.87,"t":"2026-06-26T15:15:00Z","v":4689,"vw":3.863838},{"c":3.89,"h":3.89,"l":3.8501,"n":63,"o":3.87,"t":"2026-06-26T15:30:00Z","v":4365,"vw":3.871332},{"c":3.89,"h":3.89,"l":3.83,"n":159,"o":3.86,"t":"2026-06-26T15:45:00Z","v":9896,"vw":3.87115},{"c":3.88,"h":3.91,"l":3.86,"n":106,"o":3.89,"t":"2026-06-26T16:00:00Z","v":10319,"vw":3.901771},{"c":3.85,"h":3.88,"l":3.85,"n":23,"o":3.86,"t":"2026-06-26T16:15:00Z","v":1694,"vw":3.859203},{"c":3.83,"h":3.8506,"l":3.83,"n":44,"o":3.85,"t":"2026-06-26T16:30:00Z","v":1617,"vw":3.844043},{"c":3.83,"h":3.85,"l":3.83,"n":24,"o":3.845,"t":"2026-06-26T16:45:00Z","v":1584,"vw":3.845509},{"c":3.79,"h":3.821,"l":3.77,"n":123,"o":3.821,"t":"2026-06-26T17:00:00Z","v":7367,"vw":3.806028},{"c":3.78,"h":3.78,"l":3.75,"n":38,"o":3.7501,"t":"2026-06-26T17:15:00Z","v":5165,"vw":3.758706},{"c":3.775,"h":3.8,"l":3.75,"n":107,"o":3.76,"t":"2026-06-26T17:30:00Z","v":5022,"vw":3.762741},{"c":3.83,"h":3.83,"l":3.77,"n":215,"o":3.7807,"t":"2026-06-26T17:45:00Z","v":15416,"vw":3.786366},{"c":3.94,"h":3.98,"l":3.82,"n":388,"o":3.83,"t":"2026-06-26T18:00:00Z","v":48135,"vw":3.922214},{"c":4,"h":4.01,"l":3.93,"n":419,"o":3.93,"t":"2026-06-26T18:15:00Z","v":48340,"vw":3.972318},{"c":3.97,"h":4.0287,"l":3.96,"n":300,"o":4.02,"t":"2026-06-26T18:30:00Z","v":26600,"vw":4.008098},{"c":4.01,"h":4.02,"l":3.96,"n":330,"o":3.97,"t":"2026-06-26T18:45:00Z","v":31857,"vw":3.99377},{"c":4.05,"h":4.1,"l":4,"n":320,"o":4,"t":"2026-06-26T19:00:00Z","v":33595,"vw":4.065991},{"c":4.0401,"h":4.065,"l":4.01,"n":117,"o":4.065,"t":"2026-06-26T19:15:00Z","v":8784,"vw":4.035857},{"c":4.02,"h":4.08,"l":3.995,"n":314,"o":4.05,"t":"2026-06-26T19:30:00Z","v":27857,"vw":4.025503},{"c":3.98,"h":4.1,"l":3.96,"n":658,"o":4.02,"t":"2026-06-26T19:45:00Z","v":76684,"vw":4.041752},{"c":3.96,"h":4,"l":3.96,"n":29,"o":3.975,"t":"2026-06-26T20:00:00Z","v":1546216,"vw":3.999864},{"c":4,"h":4,"l":3.94,"n":13,"o":3.95,"t":"2026-06-26T20:15:00Z","v":14648,"vw":3.992121},{"c":3.94,"h":3.94,"l":3.94,"n":3,"o":3.94,"t":"2026-06-26T20:30:00Z","v":376,"vw":3.94},{"c":3.9401,"h":3.9889,"l":3.9401,"n":3,"o":3.9889,"t":"2026-06-26T20:45:00Z","v":470,"vw":3.96091},{"c":4,"h":4,"l":3.95,"n":8,"o":3.95,"t":"2026-06-26T21:00:00Z","v":1120,"vw":3.991758},{"c":3.9686,"h":3.9686,"l":3.9686,"n":1,"o":3.9686,"t":"2026-06-26T21:45:00Z","v":221,"vw":3.9686},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-06-26T22:00:00Z","v":609,"vw":4.05},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-06-26T22:15:00Z","v":100,"vw":3.97},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-06-26T23:15:00Z","v":197,"vw":4},{"c":3.99,"h":3.99,"l":3.87,"n":21,"o":3.92,"t":"2026-06-29T08:00:00Z","v":5217,"vw":3.91398},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-06-29T09:00:00Z","v":500,"vw":3.96},{"c":3.95,"h":3.96,"l":3.95,"n":3,"o":3.96,"t":"2026-06-29T09:15:00Z","v":202,"vw":3.955},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-06-29T09:30:00Z","v":300,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-06-29T09:45:00Z","v":675,"vw":3.95},{"c":3.97,"h":3.97,"l":3.94,"n":24,"o":3.95,"t":"2026-06-29T11:00:00Z","v":3943,"vw":3.962016},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-06-29T11:15:00Z","v":244,"vw":3.97},{"c":3.98,"h":3.9833,"l":3.98,"n":4,"o":3.9833,"t":"2026-06-29T11:30:00Z","v":1015,"vw":3.980969},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-06-29T11:45:00Z","v":656,"vw":3.97},{"c":4,"h":4.1,"l":3.99,"n":3,"o":3.99,"t":"2026-06-29T12:00:00Z","v":2200,"vw":4.090454},{"c":4.04,"h":4.1,"l":3.99,"n":27,"o":4.035,"t":"2026-06-29T12:15:00Z","v":7099,"vw":4.059734},{"c":4.01,"h":4.01,"l":4.01,"n":5,"o":4.01,"t":"2026-06-29T12:30:00Z","v":433,"vw":4.01},{"c":3.97,"h":4,"l":3.97,"n":50,"o":4,"t":"2026-06-29T13:00:00Z","v":3774,"vw":3.993512},{"c":3.99,"h":3.99,"l":3.96,"n":12,"o":3.96,"t":"2026-06-29T13:15:00Z","v":1107,"vw":3.971988},{"c":3.95,"h":4.0499,"l":3.864,"n":418,"o":4,"t":"2026-06-29T13:30:00Z","v":44358,"vw":3.946371},{"c":3.965,"h":3.99,"l":3.91,"n":409,"o":3.93,"t":"2026-06-29T13:45:00Z","v":53600,"vw":3.975247},{"c":3.9,"h":3.99,"l":3.9,"n":211,"o":3.965,"t":"2026-06-29T14:00:00Z","v":19485,"vw":3.94898},{"c":4.02,"h":4.059,"l":3.9,"n":128,"o":3.9,"t":"2026-06-29T14:15:00Z","v":11912,"vw":3.989671},{"c":4.04,"h":4.07,"l":4.01,"n":95,"o":4.06,"t":"2026-06-29T14:30:00Z","v":21589,"vw":4.036853},{"c":4.125,"h":4.15,"l":4.01,"n":168,"o":4.0109,"t":"2026-06-29T14:45:00Z","v":20616,"vw":4.098178},{"c":4.08,"h":4.23,"l":4.08,"n":234,"o":4.12,"t":"2026-06-29T15:00:00Z","v":43213,"vw":4.140817},{"c":4.065,"h":4.0999,"l":4.04,"n":91,"o":4.08,"t":"2026-06-29T15:15:00Z","v":10077,"vw":4.058298},{"c":4.0878,"h":4.115,"l":4.0407,"n":63,"o":4.065,"t":"2026-06-29T15:30:00Z","v":4084,"vw":4.074104},{"c":4.06,"h":4.085,"l":4.06,"n":7,"o":4.085,"t":"2026-06-29T15:45:00Z","v":209,"vw":4.0725},{"c":4.145,"h":4.16,"l":4.061,"n":112,"o":4.08,"t":"2026-06-29T16:00:00Z","v":18633,"vw":4.122409},{"c":4.147,"h":4.1599,"l":4.12,"n":95,"o":4.14,"t":"2026-06-29T16:15:00Z","v":8773,"vw":4.147387},{"c":4.14,"h":4.16,"l":4.12,"n":61,"o":4.12,"t":"2026-06-29T16:30:00Z","v":3059,"vw":4.147137},{"c":4.124,"h":4.135,"l":4.12,"n":55,"o":4.13,"t":"2026-06-29T16:45:00Z","v":4500,"vw":4.129051},{"c":4.1,"h":4.12,"l":4.07,"n":141,"o":4.12,"t":"2026-06-29T17:00:00Z","v":25704,"vw":4.092258},{"c":4.1,"h":4.13,"l":4.0801,"n":36,"o":4.12,"t":"2026-06-29T17:15:00Z","v":4392,"vw":4.098191},{"c":4.085,"h":4.12,"l":4.07,"n":67,"o":4.12,"t":"2026-06-29T17:30:00Z","v":5447,"vw":4.099763},{"c":4.0601,"h":4.09,"l":4.0601,"n":65,"o":4.07,"t":"2026-06-29T17:45:00Z","v":12795,"vw":4.07998},{"c":4.07,"h":4.07,"l":4.055,"n":35,"o":4.06,"t":"2026-06-29T18:00:00Z","v":2536,"vw":4.062791},{"c":4.02,"h":4.13,"l":4,"n":203,"o":4.05,"t":"2026-06-29T18:15:00Z","v":26302,"vw":4.056656},{"c":4.01,"h":4.0345,"l":4,"n":82,"o":4.0092,"t":"2026-06-29T18:30:00Z","v":7651,"vw":4.009078},{"c":4.05,"h":4.06,"l":4.03,"n":35,"o":4.03,"t":"2026-06-29T18:45:00Z","v":2820,"vw":4.048796},{"c":4.03,"h":4.09,"l":4.02,"n":114,"o":4.06,"t":"2026-06-29T19:00:00Z","v":9207,"vw":4.068148},{"c":4.06,"h":4.06,"l":4.03,"n":49,"o":4.03,"t":"2026-06-29T19:15:00Z","v":2137,"vw":4.039725},{"c":4.07,"h":4.1,"l":4.0366,"n":66,"o":4.0366,"t":"2026-06-29T19:30:00Z","v":6868,"vw":4.075838},{"c":4.01,"h":4.1,"l":4.01,"n":241,"o":4.095,"t":"2026-06-29T19:45:00Z","v":12858,"vw":4.044296},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-06-29T20:00:00Z","v":22135,"vw":4},{"c":3.98,"h":4,"l":3.98,"n":13,"o":4,"t":"2026-06-29T20:15:00Z","v":11423,"vw":3.998443},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-06-29T21:15:00Z","v":146,"vw":4},{"c":3.9982,"h":3.9982,"l":3.9982,"n":1,"o":3.9982,"t":"2026-06-29T22:45:00Z","v":136,"vw":3.9982},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-06-29T23:00:00Z","v":509,"vw":4},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-06-29T23:15:00Z","v":1000,"vw":3.94},{"c":3.9981,"h":3.9981,"l":3.9981,"n":1,"o":3.9981,"t":"2026-06-29T23:45:00Z","v":100,"vw":3.9981},{"c":3.92,"h":4.03,"l":3.9,"n":31,"o":4.02,"t":"2026-06-30T08:00:00Z","v":2845,"vw":3.949506},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-06-30T08:30:00Z","v":154,"vw":4},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-06-30T08:45:00Z","v":247,"vw":4},{"c":4.01,"h":4.01,"l":3.98,"n":9,"o":3.98,"t":"2026-06-30T11:15:00Z","v":2145,"vw":4.006061},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-06-30T11:30:00Z","v":500,"vw":4},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-06-30T11:45:00Z","v":200,"vw":3.99},{"c":4,"h":4,"l":3.99,"n":2,"o":3.99,"t":"2026-06-30T12:00:00Z","v":278,"vw":3.993597},{"c":3.99,"h":3.99,"l":3.955,"n":3,"o":3.955,"t":"2026-06-30T12:15:00Z","v":350,"vw":3.978333},{"c":3.9106,"h":3.9106,"l":3.91,"n":2,"o":3.91,"t":"2026-06-30T12:30:00Z","v":200,"vw":3.9103},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-06-30T12:45:00Z","v":100,"vw":3.93},{"c":3.93,"h":3.94,"l":3.93,"n":7,"o":3.94,"t":"2026-06-30T13:00:00Z","v":1472,"vw":3.933571},{"c":4.05,"h":4.1,"l":3.93,"n":261,"o":3.965,"t":"2026-06-30T13:30:00Z","v":46489,"vw":4.038244},{"c":4.005,"h":4.08,"l":3.975,"n":78,"o":4.08,"t":"2026-06-30T13:45:00Z","v":11316,"vw":4.019201},{"c":4.034,"h":4.0899,"l":3.988,"n":108,"o":4,"t":"2026-06-30T14:00:00Z","v":11178,"vw":4.013739},{"c":4.025,"h":4.065,"l":4.005,"n":56,"o":4.03,"t":"2026-06-30T14:15:00Z","v":14907,"vw":4.021642},{"c":4.01,"h":4.07,"l":4.01,"n":63,"o":4.05,"t":"2026-06-30T14:30:00Z","v":4554,"vw":4.041165},{"c":4.005,"h":4.025,"l":4,"n":39,"o":4.025,"t":"2026-06-30T14:45:00Z","v":6412,"vw":4.008153},{"c":3.975,"h":4.01,"l":3.95,"n":160,"o":4.01,"t":"2026-06-30T15:00:00Z","v":12019,"vw":3.97569},{"c":3.98,"h":3.98,"l":3.93,"n":133,"o":3.975,"t":"2026-06-30T15:15:00Z","v":8717,"vw":3.952976},{"c":3.97,"h":3.97,"l":3.94,"n":95,"o":3.97,"t":"2026-06-30T15:30:00Z","v":8569,"vw":3.967097},{"c":3.978,"h":3.99,"l":3.9601,"n":68,"o":3.97,"t":"2026-06-30T15:45:00Z","v":10083,"vw":3.97676},{"c":3.96,"h":3.98,"l":3.94,"n":130,"o":3.9601,"t":"2026-06-30T16:00:00Z","v":13260,"vw":3.960336},{"c":3.95,"h":3.97,"l":3.95,"n":57,"o":3.97,"t":"2026-06-30T16:15:00Z","v":7494,"vw":3.952974},{"c":3.975,"h":3.99,"l":3.95,"n":104,"o":3.96,"t":"2026-06-30T16:30:00Z","v":12150,"vw":3.968628},{"c":3.96,"h":3.989,"l":3.95,"n":51,"o":3.975,"t":"2026-06-30T16:45:00Z","v":4271,"vw":3.963091},{"c":3.91,"h":3.96,"l":3.91,"n":99,"o":3.96,"t":"2026-06-30T17:00:00Z","v":11339,"vw":3.939517},{"c":3.925,"h":3.93,"l":3.92,"n":43,"o":3.925,"t":"2026-06-30T17:15:00Z","v":5036,"vw":3.926685},{"c":3.935,"h":3.96,"l":3.925,"n":88,"o":3.925,"t":"2026-06-30T17:30:00Z","v":13769,"vw":3.944341},{"c":3.87,"h":3.92,"l":3.86,"n":92,"o":3.92,"t":"2026-06-30T17:45:00Z","v":17528,"vw":3.891495},{"c":3.845,"h":3.86,"l":3.815,"n":223,"o":3.86,"t":"2026-06-30T18:00:00Z","v":33920,"vw":3.837729},{"c":3.86,"h":3.88,"l":3.84,"n":162,"o":3.85,"t":"2026-06-30T18:15:00Z","v":9920,"vw":3.854915},{"c":3.84,"h":3.86,"l":3.83,"n":114,"o":3.86,"t":"2026-06-30T18:30:00Z","v":15084,"vw":3.843598},{"c":3.82,"h":3.855,"l":3.82,"n":58,"o":3.855,"t":"2026-06-30T18:45:00Z","v":4669,"vw":3.840498},{"c":3.86,"h":3.8699,"l":3.82,"n":83,"o":3.82,"t":"2026-06-30T19:00:00Z","v":7487,"vw":3.853602},{"c":3.845,"h":3.8699,"l":3.8,"n":252,"o":3.85,"t":"2026-06-30T19:15:00Z","v":30704,"vw":3.823483},{"c":3.84,"h":3.845,"l":3.82,"n":178,"o":3.8268,"t":"2026-06-30T19:30:00Z","v":10877,"vw":3.832141},{"c":3.92,"h":3.94,"l":3.84,"n":546,"o":3.85,"t":"2026-06-30T19:45:00Z","v":73935,"vw":3.893853},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-06-30T20:00:00Z","v":24155,"vw":3.91},{"c":3.8082,"h":3.8082,"l":3.8082,"n":1,"o":3.8082,"t":"2026-06-30T20:45:00Z","v":125,"vw":3.8082},{"c":3.8996,"h":3.8996,"l":3.8996,"n":1,"o":3.8996,"t":"2026-06-30T21:30:00Z","v":500,"vw":3.8996},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-06-30T21:45:00Z","v":194,"vw":3.85},{"c":3.8515,"h":3.8515,"l":3.8515,"n":1,"o":3.8515,"t":"2026-06-30T23:00:00Z","v":100,"vw":3.8515},{"c":3.83,"h":3.88,"l":3.83,"n":10,"o":3.88,"t":"2026-07-01T08:00:00Z","v":814,"vw":3.845385},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-07-01T08:15:00Z","v":646,"vw":3.83},{"c":3.88,"h":3.88,"l":3.88,"n":14,"o":3.88,"t":"2026-07-01T09:45:00Z","v":475,"vw":3.88},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-07-01T11:00:00Z","v":1115,"vw":3.85},{"c":4.19,"h":4.19,"l":3.86,"n":33,"o":3.86,"t":"2026-07-01T11:15:00Z","v":5353,"vw":4.055533},{"c":4.1,"h":4.21,"l":4.1,"n":55,"o":4.19,"t":"2026-07-01T11:30:00Z","v":7638,"vw":4.18197},{"c":4.12,"h":4.19,"l":4.12,"n":21,"o":4.17,"t":"2026-07-01T11:45:00Z","v":2143,"vw":4.182004},{"c":4.11,"h":4.11,"l":4.1,"n":5,"o":4.1,"t":"2026-07-01T12:00:00Z","v":399,"vw":4.106667},{"c":4.07,"h":4.1,"l":4.07,"n":25,"o":4.1,"t":"2026-07-01T12:15:00Z","v":3279,"vw":4.092838},{"c":3.95,"h":4.1,"l":3.95,"n":17,"o":4.1,"t":"2026-07-01T12:30:00Z","v":2456,"vw":4.08284},{"c":4.09,"h":4.09,"l":4.06,"n":13,"o":4.06,"t":"2026-07-01T12:45:00Z","v":2500,"vw":4.082451},{"c":4.1,"h":4.1199,"l":4.08,"n":36,"o":4.09,"t":"2026-07-01T13:00:00Z","v":5100,"vw":4.094671},{"c":4.1,"h":4.1,"l":4.07,"n":32,"o":4.1,"t":"2026-07-01T13:15:00Z","v":4998,"vw":4.097155},{"c":4.56,"h":4.64,"l":3.9201,"n":1091,"o":3.98,"t":"2026-07-01T13:30:00Z","v":218627,"vw":4.355588},{"c":4.61,"h":4.79,"l":4.5,"n":1759,"o":4.5184,"t":"2026-07-01T13:45:00Z","v":301134,"vw":4.654622},{"c":4.608,"h":4.89,"l":4.51,"n":1909,"o":4.61,"t":"2026-07-01T14:00:00Z","v":306150,"vw":4.709157},{"c":4.63,"h":4.66,"l":4.54,"n":700,"o":4.6,"t":"2026-07-01T14:15:00Z","v":90463,"vw":4.603543},{"c":4.6308,"h":4.7414,"l":4.63,"n":471,"o":4.648,"t":"2026-07-01T14:30:00Z","v":48433,"vw":4.668077},{"c":4.71,"h":4.78,"l":4.64,"n":513,"o":4.64,"t":"2026-07-01T14:45:00Z","v":71083,"vw":4.695545},{"c":4.86,"h":4.95,"l":4.71,"n":748,"o":4.75,"t":"2026-07-01T15:00:00Z","v":147108,"vw":4.839386},{"c":4.765,"h":4.9099,"l":4.71,"n":339,"o":4.86,"t":"2026-07-01T15:15:00Z","v":47662,"vw":4.771099},{"c":4.735,"h":4.7996,"l":4.72,"n":185,"o":4.75,"t":"2026-07-01T15:30:00Z","v":16757,"vw":4.743388},{"c":4.7694,"h":4.77,"l":4.67,"n":277,"o":4.72,"t":"2026-07-01T15:45:00Z","v":38944,"vw":4.729616},{"c":4.77,"h":4.83,"l":4.75,"n":227,"o":4.76,"t":"2026-07-01T16:00:00Z","v":40389,"vw":4.785173},{"c":4.83,"h":4.83,"l":4.74,"n":140,"o":4.77,"t":"2026-07-01T16:15:00Z","v":19644,"vw":4.77408},{"c":4.83,"h":4.85,"l":4.79,"n":160,"o":4.815,"t":"2026-07-01T16:30:00Z","v":18155,"vw":4.81971},{"c":4.875,"h":4.9,"l":4.8,"n":248,"o":4.8,"t":"2026-07-01T16:45:00Z","v":35810,"vw":4.858284},{"c":4.825,"h":4.91,"l":4.77,"n":555,"o":4.8799,"t":"2026-07-01T17:00:00Z","v":62100,"vw":4.827295},{"c":4.8001,"h":4.8999,"l":4.8001,"n":146,"o":4.83,"t":"2026-07-01T17:15:00Z","v":21504,"vw":4.843712},{"c":4.76,"h":4.9,"l":4.76,"n":183,"o":4.82,"t":"2026-07-01T17:30:00Z","v":23831,"vw":4.811982},{"c":4.775,"h":4.8,"l":4.76,"n":97,"o":4.7724,"t":"2026-07-01T17:45:00Z","v":10650,"vw":4.77656},{"c":4.745,"h":4.83,"l":4.7,"n":155,"o":4.76,"t":"2026-07-01T18:00:00Z","v":21451,"vw":4.751119},{"c":4.775,"h":4.78,"l":4.68,"n":234,"o":4.78,"t":"2026-07-01T18:15:00Z","v":30755,"vw":4.724286},{"c":4.7,"h":4.8,"l":4.695,"n":181,"o":4.75,"t":"2026-07-01T18:30:00Z","v":27947,"vw":4.768447},{"c":4.68,"h":4.71,"l":4.68,"n":175,"o":4.68,"t":"2026-07-01T18:45:00Z","v":17545,"vw":4.692549},{"c":4.69,"h":4.73,"l":4.61,"n":284,"o":4.69,"t":"2026-07-01T19:00:00Z","v":42771,"vw":4.670029},{"c":4.66,"h":4.75,"l":4.6102,"n":296,"o":4.68,"t":"2026-07-01T19:15:00Z","v":25612,"vw":4.684486},{"c":5.055,"h":5.1,"l":4.641,"n":1274,"o":4.66,"t":"2026-07-01T19:30:00Z","v":152434,"vw":4.970328},{"c":5.36,"h":5.38,"l":4.96,"n":1830,"o":5.08,"t":"2026-07-01T19:45:00Z","v":454799,"vw":5.1157},{"c":5.12,"h":5.14,"l":5.008,"n":98,"o":5.14,"t":"2026-07-01T20:00:00Z","v":24661,"vw":5.13131},{"c":5.04,"h":5.11,"l":5.03,"n":15,"o":5.0317,"t":"2026-07-01T20:15:00Z","v":1583,"vw":5.038291},{"c":4.94,"h":5.07,"l":4.94,"n":28,"o":5.0499,"t":"2026-07-01T20:30:00Z","v":3705,"vw":5.035533},{"c":4.94,"h":4.94,"l":4.9,"n":15,"o":4.91,"t":"2026-07-01T20:45:00Z","v":2709,"vw":4.908387},{"c":4.84,"h":4.92,"l":4.77,"n":16,"o":4.78,"t":"2026-07-01T21:00:00Z","v":2518,"vw":4.819089},{"c":5.07,"h":5.08,"l":4.82,"n":12,"o":4.85,"t":"2026-07-01T21:30:00Z","v":1220,"vw":4.965313},{"c":4.93,"h":4.94,"l":4.78,"n":22,"o":4.81,"t":"2026-07-01T22:00:00Z","v":2206,"vw":4.81877},{"c":4.8,"h":4.8,"l":4.8,"n":3,"o":4.8,"t":"2026-07-01T22:15:00Z","v":248,"vw":4.8},{"c":4.905,"h":4.92,"l":4.905,"n":2,"o":4.92,"t":"2026-07-01T22:30:00Z","v":290,"vw":4.910172},{"c":4.94,"h":4.94,"l":4.93,"n":6,"o":4.93,"t":"2026-07-01T22:45:00Z","v":1591,"vw":4.937981},{"c":4.93,"h":4.94,"l":4.93,"n":5,"o":4.9335,"t":"2026-07-01T23:15:00Z","v":1341,"vw":4.934642},{"c":4.89,"h":4.9335,"l":4.89,"n":3,"o":4.9335,"t":"2026-07-01T23:30:00Z","v":3025,"vw":4.89725},{"c":4.9,"h":4.93,"l":4.89,"n":5,"o":4.93,"t":"2026-07-01T23:45:00Z","v":816,"vw":4.916748},{"c":4.12,"h":4.85,"l":4.005,"n":426,"o":4.78,"t":"2026-07-02T08:00:00Z","v":31172,"vw":4.406235},{"c":4,"h":4.03,"l":3.96,"n":101,"o":4.03,"t":"2026-07-02T08:15:00Z","v":9761,"vw":3.99138},{"c":4.05,"h":4.11,"l":4.05,"n":12,"o":4.11,"t":"2026-07-02T08:30:00Z","v":1400,"vw":4.06462},{"c":4.12,"h":4.15,"l":4.08,"n":11,"o":4.105,"t":"2026-07-02T08:45:00Z","v":1707,"vw":4.110629},{"c":4.11,"h":4.12,"l":4.08,"n":7,"o":4.08,"t":"2026-07-02T09:00:00Z","v":715,"vw":4.102913},{"c":3.85,"h":4.27,"l":3.75,"n":97,"o":4.2,"t":"2026-07-02T09:15:00Z","v":9106,"vw":3.975593},{"c":3.9,"h":3.91,"l":3.9,"n":6,"o":3.91,"t":"2026-07-02T09:30:00Z","v":5737,"vw":3.900961},{"c":4.16,"h":4.17,"l":4.07,"n":15,"o":4.07,"t":"2026-07-02T10:00:00Z","v":3016,"vw":4.133964},{"c":4.15,"h":4.15,"l":4.14,"n":2,"o":4.14,"t":"2026-07-02T10:15:00Z","v":200,"vw":4.145},{"c":3.98,"h":4.02,"l":3.98,"n":315,"o":4.02,"t":"2026-07-02T10:30:00Z","v":18757,"vw":3.996044},{"c":4.1,"h":4.1,"l":3.84,"n":752,"o":3.95,"t":"2026-07-02T10:45:00Z","v":57966,"vw":4.0115},{"c":4.05,"h":4.1,"l":4.05,"n":98,"o":4.0899,"t":"2026-07-02T11:00:00Z","v":21274,"vw":4.070356},{"c":3.975,"h":4.07,"l":3.925,"n":62,"o":4.06,"t":"2026-07-02T11:15:00Z","v":45086,"vw":4.043023},{"c":3.93,"h":3.95,"l":3.92,"n":37,"o":3.95,"t":"2026-07-02T11:30:00Z","v":8411,"vw":3.941302},{"c":4.04,"h":4.05,"l":3.93,"n":24,"o":3.95,"t":"2026-07-02T11:45:00Z","v":5404,"vw":3.956215},{"c":3.57,"h":4.05,"l":3.5,"n":247,"o":4,"t":"2026-07-02T12:00:00Z","v":42012,"vw":3.722831},{"c":3.499,"h":3.7,"l":3.44,"n":304,"o":3.5,"t":"2026-07-02T12:15:00Z","v":69917,"vw":3.520501},{"c":3.4733,"h":3.5,"l":3.41,"n":235,"o":3.4862,"t":"2026-07-02T12:30:00Z","v":57253,"vw":3.469584},{"c":3.52,"h":3.55,"l":3.45,"n":243,"o":3.47,"t":"2026-07-02T12:45:00Z","v":48038,"vw":3.503807},{"c":3.46,"h":3.5392,"l":3.44,"n":148,"o":3.52,"t":"2026-07-02T13:00:00Z","v":21011,"vw":3.486138},{"c":3.6,"h":3.65,"l":3.46,"n":404,"o":3.49,"t":"2026-07-02T13:15:00Z","v":60970,"vw":3.557798},{"c":3.62,"h":3.8,"l":3.46,"n":2938,"o":3.6,"t":"2026-07-02T13:30:00Z","v":676119,"vw":3.601471},{"c":3.459,"h":3.64,"l":3.45,"n":1968,"o":3.64,"t":"2026-07-02T13:45:00Z","v":346410,"vw":3.520751},{"c":3.495,"h":3.52,"l":3.43,"n":2487,"o":3.455,"t":"2026-07-02T14:00:00Z","v":390937,"vw":3.476378},{"c":3.49,"h":3.5,"l":3.47,"n":735,"o":3.4999,"t":"2026-07-02T14:15:00Z","v":77956,"vw":3.494299},{"c":3.47,"h":3.5,"l":3.45,"n":788,"o":3.485,"t":"2026-07-02T14:30:00Z","v":124055,"vw":3.474814},{"c":3.42,"h":3.48,"l":3.42,"n":830,"o":3.47,"t":"2026-07-02T14:45:00Z","v":220992,"vw":3.439873},{"c":3.39,"h":3.42,"l":3.31,"n":2036,"o":3.4101,"t":"2026-07-02T15:00:00Z","v":423026,"vw":3.36981},{"c":3.43,"h":3.45,"l":3.3601,"n":609,"o":3.39,"t":"2026-07-02T15:15:00Z","v":107675,"vw":3.405973},{"c":3.4,"h":3.45,"l":3.3849,"n":427,"o":3.43,"t":"2026-07-02T15:30:00Z","v":65202,"vw":3.423521},{"c":3.445,"h":3.46,"l":3.3801,"n":652,"o":3.39,"t":"2026-07-02T15:45:00Z","v":76266,"vw":3.424807},{"c":3.46,"h":3.46,"l":3.4301,"n":219,"o":3.45,"t":"2026-07-02T16:00:00Z","v":30225,"vw":3.448424},{"c":3.385,"h":3.45,"l":3.38,"n":244,"o":3.45,"t":"2026-07-02T16:15:00Z","v":39404,"vw":3.405699},{"c":3.385,"h":3.4,"l":3.38,"n":293,"o":3.385,"t":"2026-07-02T16:30:00Z","v":95766,"vw":3.388744},{"c":3.3699,"h":3.39,"l":3.36,"n":369,"o":3.39,"t":"2026-07-02T16:45:00Z","v":71992,"vw":3.378011},{"c":3.375,"h":3.39,"l":3.365,"n":225,"o":3.3697,"t":"2026-07-02T17:00:00Z","v":55013,"vw":3.376466},{"c":3.385,"h":3.4,"l":3.36,"n":406,"o":3.3699,"t":"2026-07-02T17:15:00Z","v":55689,"vw":3.381029},{"c":3.38,"h":3.4,"l":3.3625,"n":268,"o":3.39,"t":"2026-07-02T17:30:00Z","v":39749,"vw":3.385753},{"c":3.34,"h":3.39,"l":3.335,"n":756,"o":3.38,"t":"2026-07-02T17:45:00Z","v":62223,"vw":3.358373},{"c":3.33,"h":3.35,"l":3.325,"n":336,"o":3.34,"t":"2026-07-02T18:00:00Z","v":42074,"vw":3.336528},{"c":3.3,"h":3.34,"l":3.275,"n":480,"o":3.335,"t":"2026-07-02T18:15:00Z","v":88698,"vw":3.298391},{"c":3.295,"h":3.3,"l":3.29,"n":276,"o":3.295,"t":"2026-07-02T18:30:00Z","v":38202,"vw":3.296095},{"c":3.295,"h":3.3,"l":3.2801,"n":263,"o":3.295,"t":"2026-07-02T18:45:00Z","v":26446,"vw":3.29296},{"c":3.245,"h":3.3,"l":3.23,"n":397,"o":3.295,"t":"2026-07-02T19:00:00Z","v":74939,"vw":3.269075},{"c":3.19,"h":3.25,"l":3.18,"n":672,"o":3.25,"t":"2026-07-02T19:15:00Z","v":144981,"vw":3.206351},{"c":3.2,"h":3.2,"l":3.18,"n":885,"o":3.18,"t":"2026-07-02T19:30:00Z","v":129962,"vw":3.195603},{"c":3.26,"h":3.3,"l":3.185,"n":1764,"o":3.2,"t":"2026-07-02T19:45:00Z","v":214299,"vw":3.224667},{"c":3.28,"h":3.2994,"l":3.22,"n":33,"o":3.22,"t":"2026-07-02T20:00:00Z","v":38260,"vw":3.228247},{"c":3.27,"h":3.28,"l":3.27,"n":9,"o":3.28,"t":"2026-07-02T20:15:00Z","v":3030,"vw":3.277835},{"c":3.25,"h":3.2899,"l":3.25,"n":44,"o":3.26,"t":"2026-07-02T20:30:00Z","v":14568,"vw":3.264513},{"c":3.27,"h":3.27,"l":3.2692,"n":7,"o":3.27,"t":"2026-07-02T20:45:00Z","v":1608,"vw":3.269422},{"c":3.24,"h":3.2505,"l":3.24,"n":15,"o":3.2505,"t":"2026-07-02T21:00:00Z","v":8054,"vw":3.242442},{"c":3.2,"h":3.2499,"l":3.18,"n":38,"o":3.2406,"t":"2026-07-02T21:15:00Z","v":23141,"vw":3.21917},{"c":3.19,"h":3.21,"l":3.19,"n":11,"o":3.2,"t":"2026-07-02T21:30:00Z","v":6083,"vw":3.199643},{"c":3.24,"h":3.24,"l":3.2,"n":11,"o":3.2099,"t":"2026-07-02T21:45:00Z","v":1355,"vw":3.213175},{"c":3.22,"h":3.23,"l":3.22,"n":5,"o":3.23,"t":"2026-07-02T22:00:00Z","v":1120,"vw":3.221807},{"c":3.2198,"h":3.22,"l":3.19,"n":16,"o":3.2199,"t":"2026-07-02T22:15:00Z","v":4076,"vw":3.216981},{"c":3.23,"h":3.23,"l":3.22,"n":13,"o":3.22,"t":"2026-07-02T22:30:00Z","v":711,"vw":3.223636},{"c":3.23,"h":3.23,"l":3.2299,"n":12,"o":3.2299,"t":"2026-07-02T22:45:00Z","v":5304,"vw":3.22999},{"c":3.23,"h":3.24,"l":3.23,"n":10,"o":3.24,"t":"2026-07-02T23:00:00Z","v":1332,"vw":3.236645},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-07-02T23:15:00Z","v":600,"vw":3.23},{"c":3.23,"h":3.23,"l":3.23,"n":3,"o":3.23,"t":"2026-07-02T23:30:00Z","v":161,"vw":3.23},{"c":3.39,"h":3.4,"l":3.3,"n":25,"o":3.35,"t":"2026-07-06T08:00:00Z","v":1701,"vw":3.331451},{"c":3.3948,"h":3.3948,"l":3.3948,"n":1,"o":3.3948,"t":"2026-07-06T08:15:00Z","v":225,"vw":3.3948},{"c":3.31,"h":3.35,"l":3.31,"n":59,"o":3.35,"t":"2026-07-06T08:30:00Z","v":1115,"vw":3.317843},{"c":3.34,"h":3.35,"l":3.34,"n":7,"o":3.3457,"t":"2026-07-06T08:45:00Z","v":805,"vw":3.343709},{"c":3.35,"h":3.35,"l":3.33,"n":4,"o":3.33,"t":"2026-07-06T09:00:00Z","v":638,"vw":3.341398},{"c":3.35,"h":3.35,"l":3.34,"n":5,"o":3.3414,"t":"2026-07-06T09:15:00Z","v":800,"vw":3.346137},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-07-06T09:45:00Z","v":105,"vw":3.39},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-07-06T10:15:00Z","v":252,"vw":3.31},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-07-06T10:30:00Z","v":350,"vw":3.38},{"c":3.35,"h":3.35,"l":3.34,"n":4,"o":3.34,"t":"2026-07-06T10:45:00Z","v":775,"vw":3.347057},{"c":3.2809,"h":3.3479,"l":3.24,"n":56,"o":3.3479,"t":"2026-07-06T11:00:00Z","v":12799,"vw":3.268412},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-07-06T11:15:00Z","v":452,"vw":3.24},{"c":3.2589,"h":3.2589,"l":3.2586,"n":3,"o":3.2586,"t":"2026-07-06T11:30:00Z","v":635,"vw":3.258662},{"c":3.2585,"h":3.2585,"l":3.25,"n":9,"o":3.2585,"t":"2026-07-06T11:45:00Z","v":931,"vw":3.255822},{"c":3.27,"h":3.2968,"l":3.2599,"n":14,"o":3.26,"t":"2026-07-06T12:00:00Z","v":12641,"vw":3.282037},{"c":3.28,"h":3.29,"l":3.275,"n":8,"o":3.29,"t":"2026-07-06T12:15:00Z","v":1307,"vw":3.281671},{"c":3.27,"h":3.3,"l":3.265,"n":11,"o":3.27,"t":"2026-07-06T12:30:00Z","v":25435,"vw":3.283271},{"c":3.3,"h":3.3,"l":3.285,"n":11,"o":3.3,"t":"2026-07-06T12:45:00Z","v":12475,"vw":3.298397},{"c":3.2997,"h":3.3,"l":3.27,"n":4,"o":3.27,"t":"2026-07-06T13:00:00Z","v":1070,"vw":3.290958},{"c":3.38,"h":3.4,"l":3.285,"n":90,"o":3.29,"t":"2026-07-06T13:15:00Z","v":30497,"vw":3.331359},{"c":3.41,"h":3.59,"l":3.325,"n":1169,"o":3.39,"t":"2026-07-06T13:30:00Z","v":275764,"vw":3.451448},{"c":3.4001,"h":3.46,"l":3.38,"n":305,"o":3.4,"t":"2026-07-06T13:45:00Z","v":31063,"vw":3.412202},{"c":3.36,"h":3.435,"l":3.32,"n":586,"o":3.41,"t":"2026-07-06T14:00:00Z","v":67490,"vw":3.367517},{"c":3.335,"h":3.36,"l":3.28,"n":331,"o":3.36,"t":"2026-07-06T14:15:00Z","v":32065,"vw":3.31},{"c":3.3,"h":3.34,"l":3.27,"n":449,"o":3.33,"t":"2026-07-06T14:30:00Z","v":71968,"vw":3.29721},{"c":3.33,"h":3.35,"l":3.2901,"n":203,"o":3.31,"t":"2026-07-06T14:45:00Z","v":35351,"vw":3.322012},{"c":3.425,"h":3.44,"l":3.33,"n":281,"o":3.3495,"t":"2026-07-06T15:00:00Z","v":32948,"vw":3.385289},{"c":3.405,"h":3.44,"l":3.385,"n":228,"o":3.425,"t":"2026-07-06T15:15:00Z","v":24946,"vw":3.410436},{"c":3.38,"h":3.42,"l":3.38,"n":213,"o":3.405,"t":"2026-07-06T15:30:00Z","v":26790,"vw":3.395277},{"c":3.4,"h":3.4,"l":3.35,"n":205,"o":3.385,"t":"2026-07-06T15:45:00Z","v":17986,"vw":3.367682},{"c":3.43,"h":3.45,"l":3.38,"n":249,"o":3.38,"t":"2026-07-06T16:00:00Z","v":39791,"vw":3.41414},{"c":3.42,"h":3.43,"l":3.4,"n":133,"o":3.43,"t":"2026-07-06T16:15:00Z","v":19476,"vw":3.414154},{"c":3.4,"h":3.44,"l":3.395,"n":433,"o":3.42,"t":"2026-07-06T16:30:00Z","v":42084,"vw":3.410837},{"c":3.41,"h":3.43,"l":3.4,"n":176,"o":3.41,"t":"2026-07-06T16:45:00Z","v":19173,"vw":3.408747},{"c":3.45,"h":3.45,"l":3.395,"n":566,"o":3.4,"t":"2026-07-06T17:00:00Z","v":65970,"vw":3.428697},{"c":3.47,"h":3.48,"l":3.4269,"n":124,"o":3.44,"t":"2026-07-06T17:15:00Z","v":7715,"vw":3.450205},{"c":3.435,"h":3.48,"l":3.43,"n":223,"o":3.47,"t":"2026-07-06T17:30:00Z","v":19551,"vw":3.442873},{"c":3.375,"h":3.44,"l":3.3601,"n":215,"o":3.44,"t":"2026-07-06T17:45:00Z","v":33978,"vw":3.411586},{"c":3.355,"h":3.39,"l":3.3301,"n":101,"o":3.366,"t":"2026-07-06T18:00:00Z","v":14829,"vw":3.359074},{"c":3.365,"h":3.38,"l":3.35,"n":167,"o":3.36,"t":"2026-07-06T18:15:00Z","v":20414,"vw":3.367288},{"c":3.35,"h":3.36,"l":3.335,"n":308,"o":3.36,"t":"2026-07-06T18:30:00Z","v":29934,"vw":3.349332},{"c":3.34,"h":3.34,"l":3.33,"n":113,"o":3.335,"t":"2026-07-06T18:45:00Z","v":17649,"vw":3.338504},{"c":3.34,"h":3.35,"l":3.32,"n":294,"o":3.34,"t":"2026-07-06T19:00:00Z","v":35256,"vw":3.343776},{"c":3.35,"h":3.35,"l":3.345,"n":242,"o":3.35,"t":"2026-07-06T19:15:00Z","v":25687,"vw":3.349932},{"c":3.345,"h":3.35,"l":3.33,"n":284,"o":3.35,"t":"2026-07-06T19:30:00Z","v":31889,"vw":3.344336},{"c":3.3,"h":3.345,"l":3.25,"n":800,"o":3.34,"t":"2026-07-06T19:45:00Z","v":163915,"vw":3.303333},{"c":3.26,"h":3.295,"l":3.26,"n":16,"o":3.295,"t":"2026-07-06T20:00:00Z","v":36104,"vw":3.294625},{"c":3.32,"h":3.32,"l":3.31,"n":5,"o":3.3181,"t":"2026-07-06T20:15:00Z","v":1322,"vw":3.313244},{"c":3.32,"h":3.32,"l":3.31,"n":5,"o":3.31,"t":"2026-07-06T20:30:00Z","v":4705,"vw":3.319574},{"c":3.2705,"h":3.2705,"l":3.2705,"n":1,"o":3.2705,"t":"2026-07-06T20:45:00Z","v":750,"vw":3.2705},{"c":3.3082,"h":3.3082,"l":3.3,"n":2,"o":3.3,"t":"2026-07-06T21:00:00Z","v":249,"vw":3.304084},{"c":3.3081,"h":3.3081,"l":3.3081,"n":1,"o":3.3081,"t":"2026-07-06T21:15:00Z","v":265,"vw":3.3081},{"c":3.31,"h":3.31,"l":3.28,"n":7,"o":3.285,"t":"2026-07-06T21:30:00Z","v":1364,"vw":3.303296},{"c":3.2811,"h":3.2811,"l":3.2811,"n":1,"o":3.2811,"t":"2026-07-06T21:45:00Z","v":671,"vw":3.2811},{"c":3.3196,"h":3.32,"l":3.3187,"n":8,"o":3.32,"t":"2026-07-06T22:15:00Z","v":1224,"vw":3.3195},{"c":3.32,"h":3.32,"l":3.31,"n":4,"o":3.31,"t":"2026-07-06T22:30:00Z","v":708,"vw":3.31624},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-07-06T22:45:00Z","v":157,"vw":3.31},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-06T23:00:00Z","v":400,"vw":3.3},{"c":3.2827,"h":3.2827,"l":3.2827,"n":1,"o":3.2827,"t":"2026-07-06T23:15:00Z","v":500,"vw":3.2827},{"c":3.29,"h":3.2985,"l":3.29,"n":2,"o":3.2985,"t":"2026-07-06T23:30:00Z","v":250,"vw":3.2934},{"c":3.32,"h":3.32,"l":3.29,"n":13,"o":3.3,"t":"2026-07-06T23:45:00Z","v":5768,"vw":3.302798},{"c":3.3,"h":3.3,"l":3.3,"n":8,"o":3.3,"t":"2026-07-07T08:00:00Z","v":2301,"vw":3.3},{"c":3.32,"h":3.32,"l":3.31,"n":2,"o":3.31,"t":"2026-07-07T08:15:00Z","v":314,"vw":3.316369},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-07-07T08:30:00Z","v":286,"vw":3.31},{"c":3.315,"h":3.315,"l":3.315,"n":2,"o":3.315,"t":"2026-07-07T10:30:00Z","v":305,"vw":3.315},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-07-07T10:45:00Z","v":150,"vw":3.35},{"c":3.32,"h":3.34,"l":3.32,"n":9,"o":3.32,"t":"2026-07-07T11:00:00Z","v":2675,"vw":3.334467},{"c":3.3018,"h":3.3499,"l":3.3018,"n":4,"o":3.3299,"t":"2026-07-07T11:30:00Z","v":4992,"vw":3.341363},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-07-07T11:45:00Z","v":230,"vw":3.33},{"c":3.31,"h":3.31,"l":3.3,"n":11,"o":3.3018,"t":"2026-07-07T12:00:00Z","v":1447,"vw":3.30301},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-07-07T12:15:00Z","v":100,"vw":3.3},{"c":3.35,"h":3.35,"l":3.3,"n":3,"o":3.32,"t":"2026-07-07T12:45:00Z","v":1457,"vw":3.326905},{"c":3.3,"h":3.3,"l":3.3,"n":4,"o":3.3,"t":"2026-07-07T13:00:00Z","v":576,"vw":3.3},{"c":3.29,"h":3.3,"l":3.29,"n":10,"o":3.3,"t":"2026-07-07T13:15:00Z","v":1503,"vw":3.292389},{"c":3.22,"h":3.3152,"l":3.14,"n":799,"o":3.3,"t":"2026-07-07T13:30:00Z","v":173992,"vw":3.212136},{"c":3.2,"h":3.23,"l":3.15,"n":208,"o":3.215,"t":"2026-07-07T13:45:00Z","v":22226,"vw":3.18171},{"c":3.2,"h":3.24,"l":3.17,"n":202,"o":3.2,"t":"2026-07-07T14:00:00Z","v":23723,"vw":3.206942},{"c":3.21,"h":3.23,"l":3.15,"n":209,"o":3.23,"t":"2026-07-07T14:15:00Z","v":25678,"vw":3.181724},{"c":3.19,"h":3.205,"l":3.17,"n":148,"o":3.205,"t":"2026-07-07T14:30:00Z","v":19666,"vw":3.184579},{"c":3.25,"h":3.27,"l":3.1901,"n":77,"o":3.1901,"t":"2026-07-07T14:45:00Z","v":13843,"vw":3.237812},{"c":3.255,"h":3.27,"l":3.2302,"n":61,"o":3.25,"t":"2026-07-07T15:00:00Z","v":8352,"vw":3.249483},{"c":3.24,"h":3.2599,"l":3.2,"n":60,"o":3.255,"t":"2026-07-07T15:15:00Z","v":6708,"vw":3.228847},{"c":3.235,"h":3.25,"l":3.22,"n":59,"o":3.24,"t":"2026-07-07T15:30:00Z","v":5171,"vw":3.231075},{"c":3.25,"h":3.25,"l":3.22,"n":107,"o":3.25,"t":"2026-07-07T15:45:00Z","v":13604,"vw":3.246349},{"c":3.24,"h":3.25,"l":3.21,"n":139,"o":3.24,"t":"2026-07-07T16:00:00Z","v":33324,"vw":3.224634},{"c":3.25,"h":3.25,"l":3.21,"n":81,"o":3.2399,"t":"2026-07-07T16:15:00Z","v":11283,"vw":3.235663},{"c":3.235,"h":3.25,"l":3.23,"n":102,"o":3.245,"t":"2026-07-07T16:30:00Z","v":9561,"vw":3.242888},{"c":3.21,"h":3.23,"l":3.21,"n":72,"o":3.23,"t":"2026-07-07T16:45:00Z","v":6891,"vw":3.22364},{"c":3.23,"h":3.26,"l":3.22,"n":79,"o":3.23,"t":"2026-07-07T17:00:00Z","v":13373,"vw":3.236711},{"c":3.24,"h":3.255,"l":3.22,"n":104,"o":3.255,"t":"2026-07-07T17:15:00Z","v":10027,"vw":3.232371},{"c":3.23,"h":3.25,"l":3.23,"n":61,"o":3.24,"t":"2026-07-07T17:30:00Z","v":6727,"vw":3.234251},{"c":3.245,"h":3.29,"l":3.24,"n":370,"o":3.24,"t":"2026-07-07T17:45:00Z","v":70794,"vw":3.260974},{"c":3.25,"h":3.27,"l":3.23,"n":177,"o":3.245,"t":"2026-07-07T18:00:00Z","v":22852,"vw":3.252805},{"c":3.28,"h":3.29,"l":3.25,"n":399,"o":3.25,"t":"2026-07-07T18:15:00Z","v":43291,"vw":3.267578},{"c":3.1991,"h":3.31,"l":3.19,"n":293,"o":3.28,"t":"2026-07-07T18:30:00Z","v":43467,"vw":3.253274},{"c":3.2,"h":3.2,"l":3.17,"n":279,"o":3.19,"t":"2026-07-07T18:45:00Z","v":48861,"vw":3.183634},{"c":3.2,"h":3.22,"l":3.185,"n":125,"o":3.195,"t":"2026-07-07T19:00:00Z","v":14576,"vw":3.204117},{"c":3.1353,"h":3.22,"l":3.11,"n":350,"o":3.205,"t":"2026-07-07T19:15:00Z","v":83376,"vw":3.152847},{"c":3.095,"h":3.14,"l":3.095,"n":372,"o":3.125,"t":"2026-07-07T19:30:00Z","v":40908,"vw":3.109395},{"c":2.785,"h":3.11,"l":2.77,"n":3185,"o":3.1,"t":"2026-07-07T19:45:00Z","v":536562,"vw":2.978689},{"c":2.93,"h":2.93,"l":2.7,"n":122,"o":2.8,"t":"2026-07-07T20:00:00Z","v":58858,"vw":2.793784},{"c":2.9296,"h":2.98,"l":2.9296,"n":18,"o":2.98,"t":"2026-07-07T20:15:00Z","v":863,"vw":2.967734},{"c":2.9,"h":2.9,"l":2.85,"n":11,"o":2.88,"t":"2026-07-07T20:30:00Z","v":5698,"vw":2.875591},{"c":2.92,"h":2.92,"l":2.87,"n":3,"o":2.87,"t":"2026-07-07T21:00:00Z","v":590,"vw":2.878518},{"c":2.87,"h":2.92,"l":2.87,"n":5,"o":2.917,"t":"2026-07-07T21:15:00Z","v":2403,"vw":2.91715},{"c":2.9187,"h":2.9187,"l":2.87,"n":3,"o":2.87,"t":"2026-07-07T21:30:00Z","v":784,"vw":2.912189},{"c":2.88,"h":2.9187,"l":2.88,"n":4,"o":2.9187,"t":"2026-07-07T21:45:00Z","v":681,"vw":2.899382},{"c":2.8905,"h":2.9,"l":2.89,"n":7,"o":2.9,"t":"2026-07-07T22:30:00Z","v":4383,"vw":2.890362},{"c":2.8902,"h":2.8902,"l":2.8902,"n":1,"o":2.8902,"t":"2026-07-07T22:45:00Z","v":138,"vw":2.8902},{"c":2.8904,"h":2.8904,"l":2.8904,"n":1,"o":2.8904,"t":"2026-07-07T23:00:00Z","v":100,"vw":2.8904},{"c":2.9174,"h":2.9174,"l":2.9174,"n":1,"o":2.9174,"t":"2026-07-07T23:15:00Z","v":106,"vw":2.9174},{"c":2.88,"h":2.88,"l":2.88,"n":3,"o":2.88,"t":"2026-07-08T08:00:00Z","v":269,"vw":2.88},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-07-08T08:15:00Z","v":498,"vw":2.91},{"c":2.8,"h":2.85,"l":2.8,"n":42,"o":2.85,"t":"2026-07-08T09:00:00Z","v":4465,"vw":2.836845},{"c":2.7984,"h":2.7984,"l":2.79,"n":4,"o":2.79,"t":"2026-07-08T09:15:00Z","v":665,"vw":2.795229},{"c":2.82,"h":2.82,"l":2.82,"n":2,"o":2.82,"t":"2026-07-08T10:00:00Z","v":427,"vw":2.82},{"c":2.8,"h":2.81,"l":2.8,"n":11,"o":2.8,"t":"2026-07-08T10:15:00Z","v":2461,"vw":2.80175},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-07-08T10:30:00Z","v":1464,"vw":2.8},{"c":2.79,"h":2.8,"l":2.79,"n":5,"o":2.8,"t":"2026-07-08T10:45:00Z","v":1000,"vw":2.793584},{"c":2.84,"h":2.89,"l":2.84,"n":9,"o":2.89,"t":"2026-07-08T11:00:00Z","v":1453,"vw":2.884913},{"c":2.8,"h":2.88,"l":2.8,"n":8,"o":2.88,"t":"2026-07-08T11:15:00Z","v":735,"vw":2.842145},{"c":2.85,"h":2.85,"l":2.83,"n":8,"o":2.8446,"t":"2026-07-08T11:30:00Z","v":1665,"vw":2.841063},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-07-08T11:45:00Z","v":200,"vw":2.84},{"c":2.95,"h":3,"l":2.88,"n":29,"o":2.885,"t":"2026-07-08T12:15:00Z","v":5066,"vw":2.914524},{"c":3.09,"h":3.09,"l":2.96,"n":4,"o":2.96,"t":"2026-07-08T12:30:00Z","v":571,"vw":3.043901},{"c":2.95,"h":2.97,"l":2.95,"n":4,"o":2.97,"t":"2026-07-08T12:45:00Z","v":1515,"vw":2.951457},{"c":2.9,"h":2.94,"l":2.89,"n":9,"o":2.895,"t":"2026-07-08T13:00:00Z","v":5885,"vw":2.900167},{"c":2.89,"h":2.93,"l":2.8711,"n":13,"o":2.8994,"t":"2026-07-08T13:15:00Z","v":7318,"vw":2.895792},{"c":3.17,"h":3.2,"l":2.87,"n":630,"o":2.91,"t":"2026-07-08T13:30:00Z","v":157423,"vw":3.091432},{"c":3.17,"h":3.21,"l":3.11,"n":513,"o":3.18,"t":"2026-07-08T13:45:00Z","v":83849,"vw":3.157591},{"c":3.13,"h":3.22,"l":3.1,"n":501,"o":3.2,"t":"2026-07-08T14:00:00Z","v":41033,"vw":3.157102},{"c":3.1,"h":3.2699,"l":3.1,"n":607,"o":3.13,"t":"2026-07-08T14:15:00Z","v":167906,"vw":3.202595},{"c":3.23,"h":3.23,"l":3.1,"n":537,"o":3.11,"t":"2026-07-08T14:30:00Z","v":81095,"vw":3.170965},{"c":3.2693,"h":3.28,"l":3.22,"n":516,"o":3.24,"t":"2026-07-08T14:45:00Z","v":109442,"vw":3.231152},{"c":3.3039,"h":3.58,"l":3.23,"n":3383,"o":3.2698,"t":"2026-07-08T15:00:00Z","v":579389,"vw":3.427792},{"c":3.345,"h":3.67,"l":3.2601,"n":4661,"o":3.33,"t":"2026-07-08T15:15:00Z","v":747870,"vw":3.472416},{"c":3.315,"h":3.38,"l":3.3,"n":802,"o":3.36,"t":"2026-07-08T15:30:00Z","v":104575,"vw":3.331375},{"c":3.3799,"h":3.41,"l":3.26,"n":569,"o":3.3101,"t":"2026-07-08T15:45:00Z","v":105169,"vw":3.339073},{"c":3.38,"h":3.41,"l":3.3001,"n":663,"o":3.37,"t":"2026-07-08T16:00:00Z","v":103418,"vw":3.357161},{"c":3.415,"h":3.4357,"l":3.35,"n":438,"o":3.37,"t":"2026-07-08T16:15:00Z","v":55812,"vw":3.386598},{"c":3.5,"h":3.53,"l":3.36,"n":799,"o":3.39,"t":"2026-07-08T16:30:00Z","v":124379,"vw":3.468446},{"c":3.52,"h":3.53,"l":3.45,"n":622,"o":3.51,"t":"2026-07-08T16:45:00Z","v":123736,"vw":3.485347},{"c":3.54,"h":3.6,"l":3.48,"n":994,"o":3.52,"t":"2026-07-08T17:00:00Z","v":143909,"vw":3.537971},{"c":3.6,"h":3.65,"l":3.535,"n":1466,"o":3.535,"t":"2026-07-08T17:15:00Z","v":280724,"vw":3.593389},{"c":3.52,"h":3.66,"l":3.47,"n":1429,"o":3.59,"t":"2026-07-08T17:30:00Z","v":239866,"vw":3.556177},{"c":3.51,"h":3.59,"l":3.491,"n":562,"o":3.56,"t":"2026-07-08T17:45:00Z","v":106491,"vw":3.543715},{"c":3.5311,"h":3.55,"l":3.46,"n":704,"o":3.52,"t":"2026-07-08T18:00:00Z","v":155930,"vw":3.498599},{"c":3.51,"h":3.55,"l":3.46,"n":441,"o":3.53,"t":"2026-07-08T18:15:00Z","v":71522,"vw":3.503034},{"c":3.54,"h":3.55,"l":3.52,"n":309,"o":3.55,"t":"2026-07-08T18:30:00Z","v":47624,"vw":3.541508},{"c":3.55,"h":3.58,"l":3.535,"n":358,"o":3.55,"t":"2026-07-08T18:45:00Z","v":65602,"vw":3.547995},{"c":3.51,"h":3.59,"l":3.48,"n":463,"o":3.56,"t":"2026-07-08T19:00:00Z","v":71944,"vw":3.540352},{"c":3.56,"h":3.61,"l":3.48,"n":562,"o":3.51,"t":"2026-07-08T19:15:00Z","v":132515,"vw":3.562984},{"c":3.515,"h":3.56,"l":3.51,"n":238,"o":3.545,"t":"2026-07-08T19:30:00Z","v":24405,"vw":3.531927},{"c":3.46,"h":3.5196,"l":3.455,"n":771,"o":3.5101,"t":"2026-07-08T19:45:00Z","v":112859,"vw":3.485084},{"c":3.52,"h":3.6204,"l":3.45,"n":60,"o":3.49,"t":"2026-07-08T20:00:00Z","v":79948,"vw":3.493166},{"c":3.5,"h":3.52,"l":3.5,"n":11,"o":3.5005,"t":"2026-07-08T20:15:00Z","v":2055,"vw":3.503068},{"c":3.44,"h":3.4898,"l":3.44,"n":12,"o":3.4892,"t":"2026-07-08T20:30:00Z","v":1244,"vw":3.469312},{"c":3.49,"h":3.49,"l":3.47,"n":8,"o":3.49,"t":"2026-07-08T20:45:00Z","v":3001,"vw":3.487559},{"c":3.45,"h":3.4531,"l":3.45,"n":8,"o":3.4518,"t":"2026-07-08T21:00:00Z","v":1551,"vw":3.450593},{"c":3.4504,"h":3.49,"l":3.4504,"n":4,"o":3.49,"t":"2026-07-08T21:15:00Z","v":1448,"vw":3.470823},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-07-08T21:30:00Z","v":400,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-07-08T21:45:00Z","v":378,"vw":3.45},{"c":3.45,"h":3.4796,"l":3.45,"n":7,"o":3.4796,"t":"2026-07-08T22:00:00Z","v":880,"vw":3.459477},{"c":3.468,"h":3.468,"l":3.468,"n":2,"o":3.468,"t":"2026-07-08T22:15:00Z","v":1199,"vw":3.468},{"c":3.45,"h":3.45,"l":3.41,"n":7,"o":3.42,"t":"2026-07-08T22:30:00Z","v":515,"vw":3.425},{"c":3.4696,"h":3.4696,"l":3.4,"n":32,"o":3.42,"t":"2026-07-08T22:45:00Z","v":3973,"vw":3.432231},{"c":3.47,"h":3.48,"l":3.46,"n":10,"o":3.47,"t":"2026-07-08T23:00:00Z","v":2902,"vw":3.476309},{"c":3.48,"h":3.48,"l":3.47,"n":9,"o":3.47,"t":"2026-07-08T23:15:00Z","v":3466,"vw":3.47827},{"c":3.48,"h":3.48,"l":3.47,"n":15,"o":3.48,"t":"2026-07-08T23:45:00Z","v":3363,"vw":3.478703},{"c":3.53,"h":3.56,"l":3.49,"n":19,"o":3.56,"t":"2026-07-09T08:00:00Z","v":2078,"vw":3.530831},{"c":3.5259,"h":3.5259,"l":3.5259,"n":1,"o":3.5259,"t":"2026-07-09T08:15:00Z","v":100,"vw":3.5259},{"c":3.43,"h":3.43,"l":3.43,"n":2,"o":3.43,"t":"2026-07-09T08:30:00Z","v":200,"vw":3.43},{"c":3.45,"h":3.46,"l":3.45,"n":38,"o":3.46,"t":"2026-07-09T09:00:00Z","v":853,"vw":3.454653},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-07-09T10:00:00Z","v":699,"vw":3.5},{"c":3.45,"h":3.51,"l":3.45,"n":9,"o":3.46,"t":"2026-07-09T11:00:00Z","v":1232,"vw":3.477785},{"c":3.4414,"h":3.4502,"l":3.4414,"n":7,"o":3.4502,"t":"2026-07-09T11:15:00Z","v":831,"vw":3.444018},{"c":3.45,"h":3.45,"l":3.4417,"n":7,"o":3.4417,"t":"2026-07-09T11:30:00Z","v":420,"vw":3.445225},{"c":3.4486,"h":3.4486,"l":3.4486,"n":1,"o":3.4486,"t":"2026-07-09T12:00:00Z","v":368,"vw":3.4486},{"c":3.5,"h":3.5,"l":3.46,"n":4,"o":3.46,"t":"2026-07-09T12:15:00Z","v":2075,"vw":3.465284},{"c":3.47,"h":3.5097,"l":3.47,"n":4,"o":3.5097,"t":"2026-07-09T12:30:00Z","v":1433,"vw":3.481445},{"c":3.485,"h":3.485,"l":3.485,"n":2,"o":3.485,"t":"2026-07-09T13:00:00Z","v":107,"vw":3.485},{"c":3.46,"h":3.46,"l":3.46,"n":10,"o":3.46,"t":"2026-07-09T13:15:00Z","v":300,"vw":3.46},{"c":3.405,"h":3.5499,"l":3.32,"n":514,"o":3.48,"t":"2026-07-09T13:30:00Z","v":105822,"vw":3.43125},{"c":3.43,"h":3.4886,"l":3.32,"n":317,"o":3.32,"t":"2026-07-09T13:45:00Z","v":55865,"vw":3.398483},{"c":3.44,"h":3.465,"l":3.36,"n":360,"o":3.41,"t":"2026-07-09T14:00:00Z","v":100414,"vw":3.422602},{"c":3.445,"h":3.48,"l":3.38,"n":240,"o":3.43,"t":"2026-07-09T14:15:00Z","v":48981,"vw":3.426503},{"c":3.44,"h":3.47,"l":3.4,"n":183,"o":3.46,"t":"2026-07-09T14:30:00Z","v":21271,"vw":3.434873},{"c":3.41,"h":3.45,"l":3.39,"n":193,"o":3.4399,"t":"2026-07-09T14:45:00Z","v":20769,"vw":3.41802},{"c":3.445,"h":3.4499,"l":3.3802,"n":248,"o":3.41,"t":"2026-07-09T15:00:00Z","v":36672,"vw":3.410449},{"c":3.415,"h":3.47,"l":3.4,"n":214,"o":3.43,"t":"2026-07-09T15:15:00Z","v":19473,"vw":3.4332},{"c":3.43,"h":3.44,"l":3.39,"n":183,"o":3.415,"t":"2026-07-09T15:30:00Z","v":15237,"vw":3.410828},{"c":3.44,"h":3.4799,"l":3.43,"n":131,"o":3.43,"t":"2026-07-09T15:45:00Z","v":12716,"vw":3.448551},{"c":3.41,"h":3.48,"l":3.41,"n":390,"o":3.44,"t":"2026-07-09T16:00:00Z","v":49507,"vw":3.443095},{"c":3.38,"h":3.43,"l":3.36,"n":210,"o":3.42,"t":"2026-07-09T16:15:00Z","v":22637,"vw":3.382757},{"c":3.38,"h":3.4,"l":3.37,"n":146,"o":3.37,"t":"2026-07-09T16:30:00Z","v":17227,"vw":3.3793},{"c":3.415,"h":3.425,"l":3.37,"n":176,"o":3.38,"t":"2026-07-09T16:45:00Z","v":24381,"vw":3.391576},{"c":3.42,"h":3.42,"l":3.4,"n":79,"o":3.415,"t":"2026-07-09T17:00:00Z","v":8505,"vw":3.416482},{"c":3.44,"h":3.45,"l":3.4,"n":139,"o":3.42,"t":"2026-07-09T17:15:00Z","v":19596,"vw":3.417803},{"c":3.425,"h":3.44,"l":3.39,"n":153,"o":3.44,"t":"2026-07-09T17:30:00Z","v":14853,"vw":3.417845},{"c":3.45,"h":3.47,"l":3.43,"n":174,"o":3.43,"t":"2026-07-09T17:45:00Z","v":23682,"vw":3.449444},{"c":3.46,"h":3.48,"l":3.44,"n":100,"o":3.45,"t":"2026-07-09T18:00:00Z","v":12392,"vw":3.46407},{"c":3.49,"h":3.5,"l":3.44,"n":149,"o":3.45,"t":"2026-07-09T18:15:00Z","v":31480,"vw":3.475835},{"c":3.53,"h":3.53,"l":3.48,"n":133,"o":3.48,"t":"2026-07-09T18:30:00Z","v":18171,"vw":3.499946},{"c":3.49,"h":3.52,"l":3.48,"n":158,"o":3.52,"t":"2026-07-09T18:45:00Z","v":15179,"vw":3.498952},{"c":3.51,"h":3.55,"l":3.5,"n":305,"o":3.5,"t":"2026-07-09T19:00:00Z","v":30350,"vw":3.522858},{"c":3.5587,"h":3.59,"l":3.51,"n":250,"o":3.51,"t":"2026-07-09T19:15:00Z","v":37066,"vw":3.542198},{"c":3.57,"h":3.57,"l":3.53,"n":221,"o":3.56,"t":"2026-07-09T19:30:00Z","v":25586,"vw":3.547122},{"c":3.47,"h":3.58,"l":3.42,"n":1234,"o":3.56,"t":"2026-07-09T19:45:00Z","v":192153,"vw":3.498906},{"c":3.49,"h":3.49,"l":3.48,"n":6,"o":3.49,"t":"2026-07-09T20:00:00Z","v":37172,"vw":3.489973},{"c":3.476,"h":3.476,"l":3.445,"n":6,"o":3.445,"t":"2026-07-09T20:15:00Z","v":1533,"vw":3.456647},{"c":3.6,"h":3.6,"l":3.4648,"n":29,"o":3.4648,"t":"2026-07-09T21:15:00Z","v":4914,"vw":3.519301},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-07-09T22:15:00Z","v":155,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-07-09T22:45:00Z","v":1271,"vw":3.44},{"c":3.4103,"h":3.45,"l":3.4103,"n":2,"o":3.45,"t":"2026-07-09T23:00:00Z","v":278,"vw":3.43015},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-07-09T23:15:00Z","v":214,"vw":3.51},{"c":3.49,"h":3.49,"l":3.42,"n":10,"o":3.43,"t":"2026-07-09T23:45:00Z","v":1788,"vw":3.469333},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-07-10T08:00:00Z","v":225,"vw":3.41},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-07-10T08:15:00Z","v":100,"vw":3.38},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-07-10T09:15:00Z","v":190,"vw":3.52},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-07-10T09:45:00Z","v":160,"vw":3.44},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-07-10T10:00:00Z","v":157,"vw":3.44},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-07-10T11:15:00Z","v":157,"vw":3.42},{"c":3.49,"h":3.49,"l":3.44,"n":9,"o":3.44,"t":"2026-07-10T12:00:00Z","v":1262,"vw":3.447244},{"c":3.4512,"h":3.4512,"l":3.4512,"n":1,"o":3.4512,"t":"2026-07-10T12:15:00Z","v":1000,"vw":3.4512},{"c":3.4513,"h":3.4541,"l":3.4513,"n":2,"o":3.4541,"t":"2026-07-10T12:45:00Z","v":677,"vw":3.451891},{"c":3.45,"h":3.49,"l":3.45,"n":8,"o":3.49,"t":"2026-07-10T13:00:00Z","v":1321,"vw":3.478109},{"c":3.49,"h":3.49,"l":3.49,"n":5,"o":3.49,"t":"2026-07-10T13:15:00Z","v":228,"vw":3.49},{"c":3.44,"h":3.5,"l":3.36,"n":141,"o":3.49,"t":"2026-07-10T13:30:00Z","v":20697,"vw":3.428896},{"c":3.3501,"h":3.45,"l":3.3501,"n":111,"o":3.4,"t":"2026-07-10T13:45:00Z","v":9463,"vw":3.388536},{"c":3.34,"h":3.42,"l":3.27,"n":239,"o":3.41,"t":"2026-07-10T14:00:00Z","v":44275,"vw":3.341926},{"c":3.31,"h":3.38,"l":3.275,"n":128,"o":3.32,"t":"2026-07-10T14:15:00Z","v":22329,"vw":3.31952},{"c":3.325,"h":3.36,"l":3.2905,"n":104,"o":3.339,"t":"2026-07-10T14:30:00Z","v":21214,"vw":3.336065},{"c":3.37,"h":3.43,"l":3.325,"n":72,"o":3.36,"t":"2026-07-10T14:45:00Z","v":7436,"vw":3.369532},{"c":3.375,"h":3.385,"l":3.325,"n":71,"o":3.35,"t":"2026-07-10T15:00:00Z","v":5410,"vw":3.358129},{"c":3.38,"h":3.39,"l":3.34,"n":141,"o":3.35,"t":"2026-07-10T15:15:00Z","v":16851,"vw":3.348134},{"c":3.36,"h":3.3928,"l":3.34,"n":68,"o":3.38,"t":"2026-07-10T15:30:00Z","v":3119,"vw":3.367364},{"c":3.38,"h":3.38,"l":3.32,"n":117,"o":3.34,"t":"2026-07-10T15:45:00Z","v":13723,"vw":3.337971},{"c":3.415,"h":3.415,"l":3.35,"n":92,"o":3.378,"t":"2026-07-10T16:00:00Z","v":15466,"vw":3.379139},{"c":3.405,"h":3.44,"l":3.39,"n":61,"o":3.39,"t":"2026-07-10T16:15:00Z","v":8941,"vw":3.401095},{"c":3.4137,"h":3.42,"l":3.3902,"n":59,"o":3.405,"t":"2026-07-10T16:30:00Z","v":3365,"vw":3.414982},{"c":3.43,"h":3.48,"l":3.41,"n":99,"o":3.42,"t":"2026-07-10T16:45:00Z","v":7869,"vw":3.440867},{"c":3.45,"h":3.46,"l":3.42,"n":100,"o":3.45,"t":"2026-07-10T17:00:00Z","v":8982,"vw":3.44709},{"c":3.455,"h":3.53,"l":3.455,"n":186,"o":3.46,"t":"2026-07-10T17:15:00Z","v":22213,"vw":3.502445},{"c":3.54,"h":3.55,"l":3.475,"n":108,"o":3.4893,"t":"2026-07-10T17:30:00Z","v":12473,"vw":3.514967},{"c":3.5201,"h":3.56,"l":3.5101,"n":237,"o":3.525,"t":"2026-07-10T17:45:00Z","v":32263,"vw":3.537268},{"c":3.54,"h":3.56,"l":3.5244,"n":83,"o":3.54,"t":"2026-07-10T18:00:00Z","v":9749,"vw":3.538776},{"c":3.505,"h":3.56,"l":3.5,"n":157,"o":3.54,"t":"2026-07-10T18:15:00Z","v":14672,"vw":3.519767},{"c":3.51,"h":3.53,"l":3.5,"n":73,"o":3.51,"t":"2026-07-10T18:30:00Z","v":6211,"vw":3.515655},{"c":3.475,"h":3.51,"l":3.46,"n":104,"o":3.49,"t":"2026-07-10T18:45:00Z","v":7525,"vw":3.490706},{"c":3.47,"h":3.49,"l":3.45,"n":119,"o":3.475,"t":"2026-07-10T19:00:00Z","v":6791,"vw":3.475327},{"c":3.44,"h":3.49,"l":3.43,"n":105,"o":3.45,"t":"2026-07-10T19:15:00Z","v":7847,"vw":3.449737},{"c":3.45,"h":3.47,"l":3.44,"n":132,"o":3.45,"t":"2026-07-10T19:30:00Z","v":8806,"vw":3.452608},{"c":3.5,"h":3.51,"l":3.435,"n":623,"o":3.45,"t":"2026-07-10T19:45:00Z","v":66552,"vw":3.481828},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-07-10T20:00:00Z","v":56870,"vw":3.48},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-07-10T22:00:00Z","v":100,"vw":3.45},{"c":3.43,"h":3.43,"l":3.4,"n":2,"o":3.4,"t":"2026-07-10T22:45:00Z","v":1616,"vw":3.403694},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-07-13T08:15:00Z","v":279,"vw":3.39},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-07-13T08:30:00Z","v":450,"vw":3.38},{"c":3.37,"h":3.37,"l":3.37,"n":6,"o":3.37,"t":"2026-07-13T08:45:00Z","v":345,"vw":3.37},{"c":3.4,"h":3.4,"l":3.4,"n":3,"o":3.4,"t":"2026-07-13T11:30:00Z","v":1416,"vw":3.4},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-07-13T12:00:00Z","v":400,"vw":3.37},{"c":3.43,"h":3.43,"l":3.38,"n":11,"o":3.38,"t":"2026-07-13T12:15:00Z","v":1421,"vw":3.407868},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-07-13T12:30:00Z","v":411,"vw":3.4},{"c":3.37,"h":3.38,"l":3.37,"n":7,"o":3.37,"t":"2026-07-13T12:45:00Z","v":1556,"vw":3.372644},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-07-13T13:15:00Z","v":208,"vw":3.36},{"c":3.445,"h":3.48,"l":3.39,"n":181,"o":3.4,"t":"2026-07-13T13:30:00Z","v":38491,"vw":3.440907},{"c":3.4,"h":3.469,"l":3.4,"n":182,"o":3.44,"t":"2026-07-13T13:45:00Z","v":35919,"vw":3.444779},{"c":3.27,"h":3.395,"l":3.26,"n":265,"o":3.385,"t":"2026-07-13T14:00:00Z","v":33834,"vw":3.317781},{"c":3.275,"h":3.3,"l":3.24,"n":206,"o":3.27,"t":"2026-07-13T14:15:00Z","v":24203,"vw":3.277739},{"c":3.262,"h":3.299,"l":3.25,"n":80,"o":3.275,"t":"2026-07-13T14:30:00Z","v":13913,"vw":3.268888},{"c":3.2895,"h":3.29,"l":3.25,"n":87,"o":3.26,"t":"2026-07-13T14:45:00Z","v":8860,"vw":3.265095},{"c":3.2733,"h":3.2733,"l":3.25,"n":83,"o":3.27,"t":"2026-07-13T15:00:00Z","v":11282,"vw":3.258401},{"c":3.27,"h":3.27,"l":3.25,"n":83,"o":3.25,"t":"2026-07-13T15:15:00Z","v":4689,"vw":3.260551},{"c":3.21,"h":3.28,"l":3.21,"n":152,"o":3.27,"t":"2026-07-13T15:30:00Z","v":18238,"vw":3.240901},{"c":3.18,"h":3.22,"l":3.18,"n":253,"o":3.2,"t":"2026-07-13T15:45:00Z","v":43615,"vw":3.203979},{"c":3.18,"h":3.21,"l":3.16,"n":184,"o":3.18,"t":"2026-07-13T16:00:00Z","v":15114,"vw":3.188035},{"c":3.17,"h":3.19,"l":3.15,"n":164,"o":3.18,"t":"2026-07-13T16:15:00Z","v":11753,"vw":3.169805},{"c":3.15,"h":3.1798,"l":3.14,"n":211,"o":3.175,"t":"2026-07-13T16:30:00Z","v":28143,"vw":3.152813},{"c":3.17,"h":3.1775,"l":3.13,"n":142,"o":3.14,"t":"2026-07-13T16:45:00Z","v":13150,"vw":3.162282},{"c":3.19,"h":3.2,"l":3.17,"n":167,"o":3.17,"t":"2026-07-13T17:00:00Z","v":17343,"vw":3.180183},{"c":3.185,"h":3.2,"l":3.182,"n":85,"o":3.2,"t":"2026-07-13T17:15:00Z","v":6488,"vw":3.188252},{"c":3.19,"h":3.2095,"l":3.175,"n":167,"o":3.185,"t":"2026-07-13T17:30:00Z","v":10647,"vw":3.190039},{"c":3.175,"h":3.21,"l":3.17,"n":41,"o":3.19,"t":"2026-07-13T17:45:00Z","v":3641,"vw":3.181752},{"c":3.165,"h":3.19,"l":3.155,"n":158,"o":3.175,"t":"2026-07-13T18:00:00Z","v":12977,"vw":3.176252},{"c":3.155,"h":3.165,"l":3.155,"n":104,"o":3.165,"t":"2026-07-13T18:15:00Z","v":6653,"vw":3.158708},{"c":3.17,"h":3.2,"l":3.155,"n":107,"o":3.155,"t":"2026-07-13T18:30:00Z","v":7795,"vw":3.171932},{"c":3.185,"h":3.19,"l":3.16,"n":115,"o":3.17,"t":"2026-07-13T18:45:00Z","v":11485,"vw":3.17463},{"c":3.2,"h":3.21,"l":3.17,"n":114,"o":3.18,"t":"2026-07-13T19:00:00Z","v":15309,"vw":3.191196},{"c":3.21,"h":3.237,"l":3.1902,"n":180,"o":3.195,"t":"2026-07-13T19:15:00Z","v":22748,"vw":3.201297},{"c":3.26,"h":3.26,"l":3.21,"n":141,"o":3.21,"t":"2026-07-13T19:30:00Z","v":12628,"vw":3.232939},{"c":3.29,"h":3.3,"l":3.241,"n":502,"o":3.26,"t":"2026-07-13T19:45:00Z","v":29624,"vw":3.270724},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-07-13T20:00:00Z","v":11616,"vw":3.29},{"c":3.231,"h":3.231,"l":3.231,"n":1,"o":3.231,"t":"2026-07-13T20:45:00Z","v":100,"vw":3.231},{"c":3.28,"h":3.28,"l":3.28,"n":6,"o":3.28,"t":"2026-07-13T21:15:00Z","v":500,"vw":3.28},{"c":3.24,"h":3.24,"l":3.24,"n":3,"o":3.24,"t":"2026-07-13T23:45:00Z","v":200,"vw":3.24},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-07-14T08:00:00Z","v":437,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-07-14T10:00:00Z","v":244,"vw":3.28},{"c":3.2,"h":3.3,"l":3.19,"n":8,"o":3.3,"t":"2026-07-14T10:45:00Z","v":730,"vw":3.230114},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-07-14T11:30:00Z","v":433,"vw":3.21},{"c":3.216,"h":3.216,"l":3.216,"n":1,"o":3.216,"t":"2026-07-14T12:15:00Z","v":600,"vw":3.216},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-07-14T13:15:00Z","v":4643,"vw":3.2},{"c":3.2301,"h":3.311,"l":3.22,"n":130,"o":3.31,"t":"2026-07-14T13:30:00Z","v":14058,"vw":3.241574},{"c":3.29,"h":3.3,"l":3.23,"n":57,"o":3.23,"t":"2026-07-14T13:45:00Z","v":7621,"vw":3.275694},{"c":3.2301,"h":3.3,"l":3.2301,"n":57,"o":3.27,"t":"2026-07-14T14:00:00Z","v":4807,"vw":3.26345},{"c":3.27,"h":3.28,"l":3.24,"n":104,"o":3.27,"t":"2026-07-14T14:15:00Z","v":7536,"vw":3.261583},{"c":3.27,"h":3.28,"l":3.24,"n":93,"o":3.26,"t":"2026-07-14T14:30:00Z","v":6033,"vw":3.26354},{"c":3.285,"h":3.29,"l":3.27,"n":61,"o":3.28,"t":"2026-07-14T14:45:00Z","v":5512,"vw":3.277913},{"c":3.23,"h":3.3,"l":3.23,"n":110,"o":3.3,"t":"2026-07-14T15:00:00Z","v":21832,"vw":3.249629},{"c":3.25,"h":3.25,"l":3.23,"n":182,"o":3.24,"t":"2026-07-14T15:15:00Z","v":16955,"vw":3.235681},{"c":3.2,"h":3.24,"l":3.19,"n":62,"o":3.24,"t":"2026-07-14T15:30:00Z","v":12805,"vw":3.209143},{"c":3.245,"h":3.245,"l":3.21,"n":41,"o":3.21,"t":"2026-07-14T15:45:00Z","v":3569,"vw":3.221386},{"c":3.25,"h":3.25,"l":3.24,"n":13,"o":3.245,"t":"2026-07-14T16:00:00Z","v":937,"vw":3.245833},{"c":3.25,"h":3.26,"l":3.24,"n":19,"o":3.25,"t":"2026-07-14T16:15:00Z","v":1717,"vw":3.251776},{"c":3.24,"h":3.26,"l":3.22,"n":29,"o":3.25,"t":"2026-07-14T16:30:00Z","v":5223,"vw":3.23611},{"c":3.2418,"h":3.27,"l":3.23,"n":44,"o":3.25,"t":"2026-07-14T16:45:00Z","v":2577,"vw":3.247216},{"c":3.24,"h":3.26,"l":3.24,"n":39,"o":3.25,"t":"2026-07-14T17:00:00Z","v":2562,"vw":3.246016},{"c":3.22,"h":3.24,"l":3.215,"n":77,"o":3.24,"t":"2026-07-14T17:15:00Z","v":5119,"vw":3.228914},{"c":3.17,"h":3.27,"l":3.17,"n":109,"o":3.27,"t":"2026-07-14T17:30:00Z","v":21115,"vw":3.199264},{"c":3.18,"h":3.21,"l":3.155,"n":256,"o":3.165,"t":"2026-07-14T17:45:00Z","v":19344,"vw":3.172579},{"c":3.175,"h":3.19,"l":3.171,"n":176,"o":3.18,"t":"2026-07-14T18:00:00Z","v":11608,"vw":3.179115},{"c":3.18,"h":3.19,"l":3.175,"n":67,"o":3.175,"t":"2026-07-14T18:15:00Z","v":4286,"vw":3.182091},{"c":3.08,"h":3.175,"l":3.08,"n":455,"o":3.175,"t":"2026-07-14T18:30:00Z","v":69323,"vw":3.111173},{"c":3.09,"h":3.12,"l":3.0725,"n":594,"o":3.08,"t":"2026-07-14T18:45:00Z","v":73235,"vw":3.092777},{"c":3.095,"h":3.11,"l":3.08,"n":532,"o":3.085,"t":"2026-07-14T19:00:00Z","v":41653,"vw":3.096063},{"c":3.095,"h":3.12,"l":3.075,"n":571,"o":3.095,"t":"2026-07-14T19:15:00Z","v":83343,"vw":3.08826},{"c":3.1,"h":3.12,"l":3.08,"n":672,"o":3.09,"t":"2026-07-14T19:30:00Z","v":147788,"vw":3.095849},{"c":3.11,"h":3.16,"l":3.085,"n":930,"o":3.1,"t":"2026-07-14T19:45:00Z","v":149949,"vw":3.102012},{"c":3.12,"h":3.12,"l":3.11,"n":31,"o":3.11,"t":"2026-07-14T20:00:00Z","v":15793,"vw":3.110449},{"c":3.1196,"h":3.1196,"l":3.1196,"n":1,"o":3.1196,"t":"2026-07-14T20:15:00Z","v":165,"vw":3.1196},{"c":3.1001,"h":3.1001,"l":3.1001,"n":1,"o":3.1001,"t":"2026-07-14T20:45:00Z","v":300,"vw":3.1001},{"c":3.1193,"h":3.1193,"l":3.1193,"n":1,"o":3.1193,"t":"2026-07-14T21:00:00Z","v":630,"vw":3.1193},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-14T21:30:00Z","v":4114,"vw":3.1},{"c":3.16,"h":3.16,"l":3.1,"n":12,"o":3.1,"t":"2026-07-14T21:45:00Z","v":4003,"vw":3.119628},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-07-14T22:00:00Z","v":750,"vw":3.16},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-07-14T22:45:00Z","v":650,"vw":3.22},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-07-14T23:00:00Z","v":650,"vw":3.16},{"c":3.16,"h":3.1605,"l":3.16,"n":2,"o":3.1605,"t":"2026-07-14T23:45:00Z","v":200,"vw":3.16025},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-07-15T09:15:00Z","v":320,"vw":3.24},{"c":3.2371,"h":3.2371,"l":3.2371,"n":1,"o":3.2371,"t":"2026-07-15T09:30:00Z","v":1510,"vw":3.2371},{"c":3.2262,"h":3.2262,"l":3.22,"n":7,"o":3.22,"t":"2026-07-15T09:45:00Z","v":902,"vw":3.222902},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-07-15T10:00:00Z","v":1199,"vw":3.21},{"c":3.14,"h":3.14,"l":3.14,"n":9,"o":3.14,"t":"2026-07-15T10:30:00Z","v":321,"vw":3.14},{"c":3.1978,"h":3.1978,"l":3.1978,"n":1,"o":3.1978,"t":"2026-07-15T12:00:00Z","v":662,"vw":3.1978},{"c":3.1994,"h":3.1994,"l":3.1994,"n":1,"o":3.1994,"t":"2026-07-15T12:30:00Z","v":166,"vw":3.1994},{"c":3.151,"h":3.151,"l":3.151,"n":2,"o":3.151,"t":"2026-07-15T13:00:00Z","v":357,"vw":3.151},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-07-15T13:15:00Z","v":1000,"vw":3.17},{"c":3.115,"h":3.17,"l":3.04,"n":241,"o":3.15,"t":"2026-07-15T13:30:00Z","v":39117,"vw":3.111206},{"c":3.03,"h":3.13,"l":3.03,"n":185,"o":3.08,"t":"2026-07-15T13:45:00Z","v":24230,"vw":3.072218},{"c":2.955,"h":3.11,"l":2.91,"n":498,"o":3.065,"t":"2026-07-15T14:00:00Z","v":99796,"vw":2.984962},{"c":2.935,"h":2.9773,"l":2.91,"n":357,"o":2.94,"t":"2026-07-15T14:15:00Z","v":61903,"vw":2.93869},{"c":2.96,"h":3.0299,"l":2.93,"n":193,"o":2.935,"t":"2026-07-15T14:30:00Z","v":23717,"vw":2.965205},{"c":2.96,"h":3.02,"l":2.94,"n":251,"o":2.96,"t":"2026-07-15T14:45:00Z","v":39370,"vw":2.974147},{"c":2.96,"h":2.98,"l":2.9407,"n":137,"o":2.9407,"t":"2026-07-15T15:00:00Z","v":16775,"vw":2.954336},{"c":2.99,"h":3.036,"l":2.95,"n":224,"o":2.98,"t":"2026-07-15T15:15:00Z","v":23784,"vw":2.968735},{"c":2.95,"h":2.99,"l":2.95,"n":103,"o":2.99,"t":"2026-07-15T15:30:00Z","v":18645,"vw":2.977745},{"c":2.97,"h":2.97,"l":2.95,"n":105,"o":2.955,"t":"2026-07-15T15:45:00Z","v":27289,"vw":2.95405},{"c":2.94,"h":2.97,"l":2.93,"n":212,"o":2.97,"t":"2026-07-15T16:00:00Z","v":30037,"vw":2.953444},{"c":2.91,"h":2.935,"l":2.9,"n":280,"o":2.93,"t":"2026-07-15T16:15:00Z","v":42797,"vw":2.920991},{"c":2.93,"h":2.93,"l":2.9,"n":278,"o":2.92,"t":"2026-07-15T16:30:00Z","v":48520,"vw":2.91416},{"c":2.93,"h":2.94,"l":2.91,"n":103,"o":2.92,"t":"2026-07-15T16:45:00Z","v":8927,"vw":2.921823},{"c":2.95,"h":3,"l":2.92,"n":287,"o":2.93,"t":"2026-07-15T17:00:00Z","v":49934,"vw":2.952548},{"c":2.96,"h":2.975,"l":2.95,"n":74,"o":2.965,"t":"2026-07-15T17:15:00Z","v":5901,"vw":2.967245},{"c":2.97,"h":3,"l":2.96,"n":47,"o":2.97,"t":"2026-07-15T17:30:00Z","v":5647,"vw":2.974325},{"c":2.96,"h":2.985,"l":2.955,"n":87,"o":2.97,"t":"2026-07-15T17:45:00Z","v":8710,"vw":2.973116},{"c":2.985,"h":3.04,"l":2.97,"n":195,"o":2.975,"t":"2026-07-15T18:00:00Z","v":25064,"vw":2.987555},{"c":2.98,"h":3.015,"l":2.98,"n":56,"o":2.995,"t":"2026-07-15T18:15:00Z","v":6568,"vw":2.989863},{"c":2.99,"h":3,"l":2.98,"n":54,"o":2.98,"t":"2026-07-15T18:30:00Z","v":5430,"vw":2.988955},{"c":2.985,"h":3,"l":2.98,"n":112,"o":3,"t":"2026-07-15T18:45:00Z","v":9589,"vw":2.987068},{"c":2.97,"h":2.995,"l":2.97,"n":80,"o":2.981,"t":"2026-07-15T19:00:00Z","v":9520,"vw":2.978174},{"c":3,"h":3,"l":2.985,"n":69,"o":2.99,"t":"2026-07-15T19:15:00Z","v":7268,"vw":2.988933},{"c":3.03,"h":3.03,"l":2.99,"n":75,"o":3,"t":"2026-07-15T19:30:00Z","v":7860,"vw":3.013665},{"c":3.05,"h":3.075,"l":3.01,"n":465,"o":3.02,"t":"2026-07-15T19:45:00Z","v":66837,"vw":3.043569},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-07-15T20:00:00Z","v":17114,"vw":3.04},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-07-15T20:15:00Z","v":1352,"vw":2.98},{"c":2.961,"h":2.961,"l":2.95,"n":2,"o":2.95,"t":"2026-07-15T20:30:00Z","v":287,"vw":2.955749},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-07-15T21:30:00Z","v":194,"vw":2.97},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-07-16T11:00:00Z","v":352,"vw":3.04},{"c":3.01,"h":3.03,"l":2.97,"n":82,"o":3.01,"t":"2026-07-16T13:30:00Z","v":12920,"vw":3.010811},{"c":3.04,"h":3.11,"l":3.02,"n":225,"o":3.02,"t":"2026-07-16T13:45:00Z","v":36463,"vw":3.045107},{"c":3.08,"h":3.14,"l":3.07,"n":214,"o":3.07,"t":"2026-07-16T14:00:00Z","v":50648,"vw":3.102486},{"c":3.09,"h":3.105,"l":3.07,"n":52,"o":3.08,"t":"2026-07-16T14:15:00Z","v":2978,"vw":3.085862},{"c":3.06,"h":3.095,"l":3.03,"n":181,"o":3.095,"t":"2026-07-16T14:30:00Z","v":48034,"vw":3.051931},{"c":3.055,"h":3.08,"l":3.04,"n":36,"o":3.06,"t":"2026-07-16T14:45:00Z","v":3273,"vw":3.054582},{"c":3.09,"h":3.0999,"l":3.055,"n":43,"o":3.055,"t":"2026-07-16T15:00:00Z","v":7599,"vw":3.075964},{"c":3.09,"h":3.11,"l":3.055,"n":125,"o":3.09,"t":"2026-07-16T15:15:00Z","v":26023,"vw":3.084634},{"c":3.05,"h":3.1,"l":3.05,"n":64,"o":3.09,"t":"2026-07-16T15:30:00Z","v":17784,"vw":3.079272},{"c":3.131,"h":3.16,"l":3.025,"n":117,"o":3.03,"t":"2026-07-16T15:45:00Z","v":41582,"vw":3.096836},{"c":3.17,"h":3.24,"l":3.1402,"n":209,"o":3.15,"t":"2026-07-16T16:00:00Z","v":39378,"vw":3.191818},{"c":3.16,"h":3.19,"l":3.14,"n":133,"o":3.1719,"t":"2026-07-16T16:15:00Z","v":29896,"vw":3.170891},{"c":3.16,"h":3.21,"l":3.16,"n":133,"o":3.16,"t":"2026-07-16T16:30:00Z","v":33142,"vw":3.186774},{"c":3.175,"h":3.18,"l":3.16,"n":33,"o":3.16,"t":"2026-07-16T16:45:00Z","v":11683,"vw":3.16159},{"c":3.175,"h":3.175,"l":3.16,"n":39,"o":3.16,"t":"2026-07-16T17:00:00Z","v":4084,"vw":3.170808},{"c":3.185,"h":3.185,"l":3.17,"n":68,"o":3.175,"t":"2026-07-16T17:15:00Z","v":9018,"vw":3.175652},{"c":3.15,"h":3.185,"l":3.145,"n":52,"o":3.185,"t":"2026-07-16T17:30:00Z","v":6870,"vw":3.171045},{"c":3.175,"h":3.18,"l":3.16,"n":44,"o":3.16,"t":"2026-07-16T17:45:00Z","v":3019,"vw":3.170694},{"c":3.15,"h":3.175,"l":3.14,"n":56,"o":3.175,"t":"2026-07-16T18:00:00Z","v":4250,"vw":3.151356},{"c":3.14,"h":3.16,"l":3.13,"n":61,"o":3.14,"t":"2026-07-16T18:15:00Z","v":4969,"vw":3.143031},{"c":3.17,"h":3.17,"l":3.13,"n":295,"o":3.14,"t":"2026-07-16T18:30:00Z","v":9940,"vw":3.154282},{"c":3.18,"h":3.19,"l":3.17,"n":93,"o":3.18,"t":"2026-07-16T18:45:00Z","v":3717,"vw":3.178918},{"c":3.1799,"h":3.19,"l":3.17,"n":118,"o":3.17,"t":"2026-07-16T19:00:00Z","v":10236,"vw":3.178561},{"c":3.22,"h":3.22,"l":3.18,"n":292,"o":3.18,"t":"2026-07-16T19:15:00Z","v":27304,"vw":3.200651},{"c":3.21,"h":3.22,"l":3.195,"n":102,"o":3.22,"t":"2026-07-16T19:30:00Z","v":18079,"vw":3.207825},{"c":3.25,"h":3.28,"l":3.18,"n":472,"o":3.21,"t":"2026-07-16T19:45:00Z","v":63926,"vw":3.212701},{"c":3.14,"h":3.2,"l":3.14,"n":4,"o":3.2,"t":"2026-07-16T20:00:00Z","v":28946,"vw":3.198134},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-07-16T22:15:00Z","v":301,"vw":3.14},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-07-16T22:30:00Z","v":399,"vw":3.15},{"c":3.1507,"h":3.1507,"l":3.1507,"n":1,"o":3.1507,"t":"2026-07-17T12:45:00Z","v":1000,"vw":3.1507},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-17T13:00:00Z","v":102,"vw":3.15},{"c":3.12,"h":3.12,"l":3.1,"n":4,"o":3.1,"t":"2026-07-17T13:15:00Z","v":294,"vw":3.108264},{"c":3.175,"h":3.28,"l":3.1,"n":145,"o":3.15,"t":"2026-07-17T13:30:00Z","v":58825,"vw":3.161169},{"c":3.165,"h":3.165,"l":3.12,"n":19,"o":3.12,"t":"2026-07-17T13:45:00Z","v":3038,"vw":3.152942},{"c":3.28,"h":3.28,"l":3.165,"n":173,"o":3.165,"t":"2026-07-17T14:00:00Z","v":22229,"vw":3.203983},{"c":3.33,"h":3.35,"l":3.26,"n":249,"o":3.27,"t":"2026-07-17T14:15:00Z","v":45082,"vw":3.305499},{"c":3.34,"h":3.35,"l":3.3,"n":247,"o":3.31,"t":"2026-07-17T14:30:00Z","v":18828,"vw":3.322439},{"c":3.28,"h":3.36,"l":3.27,"n":384,"o":3.34,"t":"2026-07-17T14:45:00Z","v":47306,"vw":3.324885},{"c":3.235,"h":3.27,"l":3.235,"n":96,"o":3.27,"t":"2026-07-17T15:00:00Z","v":6894,"vw":3.256775},{"c":3.265,"h":3.3,"l":3.22,"n":90,"o":3.235,"t":"2026-07-17T15:15:00Z","v":13563,"vw":3.247357},{"c":3.27,"h":3.275,"l":3.25,"n":40,"o":3.25,"t":"2026-07-17T15:30:00Z","v":1337,"vw":3.271343},{"c":3.3,"h":3.3094,"l":3.2,"n":255,"o":3.285,"t":"2026-07-17T15:45:00Z","v":68555,"vw":3.233391},{"c":3.27,"h":3.29,"l":3.18,"n":132,"o":3.28,"t":"2026-07-17T16:00:00Z","v":64770,"vw":3.222336},{"c":3.27,"h":3.3,"l":3.25,"n":60,"o":3.3,"t":"2026-07-17T16:15:00Z","v":9922,"vw":3.268615},{"c":3.29,"h":3.29,"l":3.27,"n":92,"o":3.27,"t":"2026-07-17T16:30:00Z","v":8809,"vw":3.279786},{"c":3.27,"h":3.3,"l":3.19,"n":515,"o":3.29,"t":"2026-07-17T16:45:00Z","v":86530,"vw":3.233397},{"c":3.195,"h":3.29,"l":3.195,"n":335,"o":3.27,"t":"2026-07-17T17:00:00Z","v":82482,"vw":3.218467},{"c":3.2,"h":3.22,"l":3.19,"n":117,"o":3.2,"t":"2026-07-17T17:15:00Z","v":15261,"vw":3.206277},{"c":3.18,"h":3.21,"l":3.18,"n":119,"o":3.1904,"t":"2026-07-17T17:30:00Z","v":17593,"vw":3.192238},{"c":3.21,"h":3.21,"l":3.19,"n":153,"o":3.2,"t":"2026-07-17T17:45:00Z","v":18369,"vw":3.197955},{"c":3.195,"h":3.21,"l":3.19,"n":150,"o":3.21,"t":"2026-07-17T18:00:00Z","v":10937,"vw":3.192937},{"c":3.185,"h":3.195,"l":3.17,"n":151,"o":3.195,"t":"2026-07-17T18:15:00Z","v":13502,"vw":3.180869},{"c":3.185,"h":3.2,"l":3.18,"n":107,"o":3.18,"t":"2026-07-17T18:30:00Z","v":8918,"vw":3.185924},{"c":3.185,"h":3.2,"l":3.18,"n":159,"o":3.185,"t":"2026-07-17T18:45:00Z","v":14272,"vw":3.187571},{"c":3.185,"h":3.19,"l":3.17,"n":198,"o":3.185,"t":"2026-07-17T19:00:00Z","v":15399,"vw":3.171584},{"c":3.16,"h":3.2,"l":3.15,"n":177,"o":3.185,"t":"2026-07-17T19:15:00Z","v":22873,"vw":3.171301},{"c":3.13,"h":3.16,"l":3.11,"n":89,"o":3.15,"t":"2026-07-17T19:30:00Z","v":8161,"vw":3.133064},{"c":3.11,"h":3.165,"l":3.11,"n":565,"o":3.13,"t":"2026-07-17T19:45:00Z","v":43919,"vw":3.131436},{"c":3.11,"h":3.11,"l":3.11,"n":5,"o":3.11,"t":"2026-07-17T20:00:00Z","v":20939,"vw":3.11},{"c":3.1374,"h":3.1374,"l":3.11,"n":2,"o":3.11,"t":"2026-07-17T22:15:00Z","v":524,"vw":3.1237},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-07-20T10:30:00Z","v":201,"vw":3.09},{"c":3.1035,"h":3.1035,"l":3.1035,"n":1,"o":3.1035,"t":"2026-07-20T11:45:00Z","v":600,"vw":3.1035},{"c":3.16,"h":3.2157,"l":3.13,"n":70,"o":3.13,"t":"2026-07-20T13:30:00Z","v":6970,"vw":3.154933},{"c":3.15,"h":3.1751,"l":3.111,"n":17,"o":3.16,"t":"2026-07-20T13:45:00Z","v":7237,"vw":3.16605},{"c":3.14,"h":3.18,"l":3.12,"n":59,"o":3.15,"t":"2026-07-20T14:00:00Z","v":12027,"vw":3.135404},{"c":3.075,"h":3.14,"l":3.05,"n":97,"o":3.14,"t":"2026-07-20T14:15:00Z","v":7271,"vw":3.079604},{"c":3.065,"h":3.075,"l":3.05,"n":56,"o":3.075,"t":"2026-07-20T14:30:00Z","v":4692,"vw":3.060921},{"c":3.05,"h":3.08,"l":3.04,"n":165,"o":3.06,"t":"2026-07-20T14:45:00Z","v":11898,"vw":3.056509},{"c":3.075,"h":3.075,"l":3.0401,"n":50,"o":3.05,"t":"2026-07-20T15:00:00Z","v":5789,"vw":3.05475},{"c":3.04,"h":3.075,"l":3.02,"n":123,"o":3.075,"t":"2026-07-20T15:15:00Z","v":15493,"vw":3.037912},{"c":3.03,"h":3.05,"l":3.0209,"n":50,"o":3.04,"t":"2026-07-20T15:30:00Z","v":8484,"vw":3.039065},{"c":3.01,"h":3.08,"l":3.01,"n":99,"o":3.03,"t":"2026-07-20T15:45:00Z","v":7998,"vw":3.028904},{"c":3.045,"h":3.0561,"l":3.015,"n":79,"o":3.015,"t":"2026-07-20T16:00:00Z","v":8410,"vw":3.029368},{"c":3.0599,"h":3.0813,"l":3.04,"n":54,"o":3.045,"t":"2026-07-20T16:15:00Z","v":4515,"vw":3.051442},{"c":3.04,"h":3.05,"l":3.03,"n":64,"o":3.03,"t":"2026-07-20T16:30:00Z","v":3606,"vw":3.039097},{"c":3.04,"h":3.04,"l":3.04,"n":12,"o":3.04,"t":"2026-07-20T16:45:00Z","v":627,"vw":3.04},{"c":3.05,"h":3.065,"l":3.03,"n":86,"o":3.04,"t":"2026-07-20T17:00:00Z","v":11213,"vw":3.047705},{"c":3.06,"h":3.06,"l":3.04,"n":27,"o":3.06,"t":"2026-07-20T17:15:00Z","v":3710,"vw":3.055241},{"c":3.045,"h":3.06,"l":3.035,"n":48,"o":3.04,"t":"2026-07-20T17:30:00Z","v":3936,"vw":3.051918},{"c":3.05,"h":3.0799,"l":3.045,"n":37,"o":3.045,"t":"2026-07-20T17:45:00Z","v":4570,"vw":3.060749},{"c":3.04,"h":3.065,"l":3.03,"n":56,"o":3.05,"t":"2026-07-20T18:00:00Z","v":2573,"vw":3.041035},{"c":3.05,"h":3.06,"l":3.04,"n":40,"o":3.05,"t":"2026-07-20T18:15:00Z","v":2006,"vw":3.053682},{"c":3.05,"h":3.05,"l":3.04,"n":42,"o":3.05,"t":"2026-07-20T18:30:00Z","v":3620,"vw":3.046786},{"c":3.06,"h":3.06,"l":3.05,"n":24,"o":3.05,"t":"2026-07-20T18:45:00Z","v":2335,"vw":3.056924},{"c":3.045,"h":3.07,"l":3.03,"n":124,"o":3.04,"t":"2026-07-20T19:00:00Z","v":24438,"vw":3.060583},{"c":3.05,"h":3.06,"l":3.04,"n":28,"o":3.04,"t":"2026-07-20T19:15:00Z","v":2512,"vw":3.048848},{"c":3.055,"h":3.055,"l":3.04,"n":43,"o":3.05,"t":"2026-07-20T19:30:00Z","v":5190,"vw":3.048827},{"c":3.035,"h":3.1,"l":3.035,"n":849,"o":3.055,"t":"2026-07-20T19:45:00Z","v":96287,"vw":3.06309},{"c":3.04,"h":3.04,"l":3.04,"n":5,"o":3.04,"t":"2026-07-20T20:00:00Z","v":21716,"vw":3.04},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-07-20T23:15:00Z","v":200,"vw":3},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-07-21T08:00:00Z","v":220,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-07-21T11:00:00Z","v":154,"vw":3.05},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-07-21T11:30:00Z","v":260,"vw":3.05},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-07-21T11:45:00Z","v":7515,"vw":3.15},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-07-21T12:00:00Z","v":100,"vw":3.05},{"c":3.1,"h":3.1,"l":3.05,"n":4,"o":3.05,"t":"2026-07-21T12:30:00Z","v":876,"vw":3.094206},{"c":3.07,"h":3.13,"l":3.02,"n":85,"o":3.08,"t":"2026-07-21T13:30:00Z","v":8804,"vw":3.0605},{"c":3.0901,"h":3.12,"l":3.085,"n":40,"o":3.09,"t":"2026-07-21T13:45:00Z","v":2858,"vw":3.100774},{"c":3.14,"h":3.14,"l":3.07,"n":72,"o":3.11,"t":"2026-07-21T14:00:00Z","v":22039,"vw":3.080997},{"c":3.1103,"h":3.13,"l":3.06,"n":101,"o":3.06,"t":"2026-07-21T14:15:00Z","v":10672,"vw":3.104169},{"c":3.12,"h":3.12,"l":3.1,"n":31,"o":3.11,"t":"2026-07-21T14:30:00Z","v":1269,"vw":3.110909},{"c":3.115,"h":3.12,"l":3.1,"n":34,"o":3.12,"t":"2026-07-21T14:45:00Z","v":2610,"vw":3.115778},{"c":3.06,"h":3.115,"l":3.06,"n":95,"o":3.115,"t":"2026-07-21T15:00:00Z","v":11045,"vw":3.071124},{"c":3.105,"h":3.105,"l":3.075,"n":43,"o":3.075,"t":"2026-07-21T15:15:00Z","v":2459,"vw":3.087037},{"c":3.095,"h":3.12,"l":3.052,"n":96,"o":3.12,"t":"2026-07-21T15:30:00Z","v":15574,"vw":3.080998},{"c":3.09,"h":3.1,"l":3.09,"n":29,"o":3.095,"t":"2026-07-21T15:45:00Z","v":2522,"vw":3.097454},{"c":3.105,"h":3.12,"l":3.07,"n":125,"o":3.09,"t":"2026-07-21T16:00:00Z","v":12910,"vw":3.086807},{"c":3.11,"h":3.13,"l":3.11,"n":69,"o":3.115,"t":"2026-07-21T16:15:00Z","v":3811,"vw":3.116794},{"c":3.115,"h":3.12,"l":3.1,"n":53,"o":3.115,"t":"2026-07-21T16:30:00Z","v":7695,"vw":3.109139},{"c":3.12,"h":3.12,"l":3.1001,"n":25,"o":3.11,"t":"2026-07-21T16:45:00Z","v":1670,"vw":3.109562},{"c":3.12,"h":3.12,"l":3.1,"n":14,"o":3.12,"t":"2026-07-21T17:00:00Z","v":4178,"vw":3.112647},{"c":3.115,"h":3.12,"l":3.11,"n":33,"o":3.11,"t":"2026-07-21T17:15:00Z","v":1808,"vw":3.115909},{"c":3.105,"h":3.12,"l":3.105,"n":60,"o":3.12,"t":"2026-07-21T17:30:00Z","v":4941,"vw":3.111158},{"c":3.135,"h":3.15,"l":3.1,"n":149,"o":3.11,"t":"2026-07-21T17:45:00Z","v":15268,"vw":3.125342},{"c":3.13,"h":3.14,"l":3.12,"n":20,"o":3.12,"t":"2026-07-21T18:00:00Z","v":942,"vw":3.129768},{"c":3.13,"h":3.14,"l":3.13,"n":20,"o":3.14,"t":"2026-07-21T18:15:00Z","v":1375,"vw":3.133203},{"c":3.14,"h":3.14,"l":3.13,"n":11,"o":3.14,"t":"2026-07-21T18:30:00Z","v":546,"vw":3.138},{"c":3.11,"h":3.14,"l":3.11,"n":67,"o":3.14,"t":"2026-07-21T18:45:00Z","v":7709,"vw":3.117938},{"c":3.115,"h":3.115,"l":3.1,"n":59,"o":3.115,"t":"2026-07-21T19:00:00Z","v":7023,"vw":3.105798},{"c":3.13,"h":3.13,"l":3.11,"n":60,"o":3.115,"t":"2026-07-21T19:15:00Z","v":2482,"vw":3.11531},{"c":3.1525,"h":3.155,"l":3.1,"n":83,"o":3.12,"t":"2026-07-21T19:30:00Z","v":14702,"vw":3.134358},{"c":3.06,"h":3.16,"l":3.06,"n":486,"o":3.16,"t":"2026-07-21T19:45:00Z","v":44217,"vw":3.101994},{"c":3.02,"h":3.08,"l":3.02,"n":9,"o":3.08,"t":"2026-07-21T20:00:00Z","v":13096,"vw":3.079427},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-21T20:15:00Z","v":120,"vw":3.06},{"c":3.1286,"h":3.1286,"l":3.1286,"n":1,"o":3.1286,"t":"2026-07-21T20:30:00Z","v":1200,"vw":3.1286},{"c":3.1118,"h":3.1118,"l":3.1118,"n":2,"o":3.1118,"t":"2026-07-21T20:45:00Z","v":268,"vw":3.1118},{"c":3.05,"h":3.07,"l":3.05,"n":26,"o":3.07,"t":"2026-07-21T21:00:00Z","v":3753,"vw":3.058583},{"c":3.0132,"h":3.0132,"l":3.0132,"n":1,"o":3.0132,"t":"2026-07-21T21:30:00Z","v":700,"vw":3.0132},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-07-21T22:30:00Z","v":100,"vw":3.11},{"c":3.11,"h":3.11,"l":3.11,"n":3,"o":3.11,"t":"2026-07-21T23:15:00Z","v":300,"vw":3.11},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-07-22T11:30:00Z","v":215,"vw":3.07},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-07-22T13:15:00Z","v":905,"vw":3.09},{"c":3.0536,"h":3.1783,"l":3.0536,"n":93,"o":3.08,"t":"2026-07-22T13:30:00Z","v":15730,"vw":3.109057},{"c":3.05,"h":3.09,"l":3.0301,"n":126,"o":3.06,"t":"2026-07-22T13:45:00Z","v":15602,"vw":3.053995},{"c":3.01,"h":3.08,"l":3.01,"n":53,"o":3.0673,"t":"2026-07-22T14:00:00Z","v":3401,"vw":3.040668},{"c":3,"h":3.03,"l":3,"n":224,"o":3.03,"t":"2026-07-22T14:15:00Z","v":19970,"vw":3.011585},{"c":2.9746,"h":3,"l":2.96,"n":183,"o":3,"t":"2026-07-22T14:30:00Z","v":25620,"vw":2.985403},{"c":3.02,"h":3.035,"l":2.985,"n":139,"o":2.985,"t":"2026-07-22T14:45:00Z","v":8920,"vw":3.018422},{"c":3,"h":3.02,"l":3,"n":74,"o":3.01,"t":"2026-07-22T15:00:00Z","v":6529,"vw":3.008222},{"c":3.02,"h":3.04,"l":3,"n":71,"o":3,"t":"2026-07-22T15:15:00Z","v":6166,"vw":3.012582},{"c":3.015,"h":3.03,"l":3,"n":57,"o":3.03,"t":"2026-07-22T15:30:00Z","v":9437,"vw":3.02081},{"c":3.035,"h":3.0352,"l":3.02,"n":40,"o":3.03,"t":"2026-07-22T15:45:00Z","v":2755,"vw":3.028818},{"c":3.04,"h":3.06,"l":3.03,"n":69,"o":3.05,"t":"2026-07-22T16:00:00Z","v":8847,"vw":3.046118},{"c":3.03,"h":3.05,"l":3.03,"n":93,"o":3.03,"t":"2026-07-22T16:15:00Z","v":8564,"vw":3.038161},{"c":3.025,"h":3.05,"l":3.025,"n":68,"o":3.03,"t":"2026-07-22T16:30:00Z","v":5242,"vw":3.038336},{"c":3.025,"h":3.025,"l":3.02,"n":14,"o":3.025,"t":"2026-07-22T16:45:00Z","v":857,"vw":3.0225},{"c":3.04,"h":3.06,"l":3.01,"n":118,"o":3.025,"t":"2026-07-22T17:00:00Z","v":8133,"vw":3.037658},{"c":3.07,"h":3.07,"l":3.04,"n":22,"o":3.06,"t":"2026-07-22T17:15:00Z","v":1247,"vw":3.06},{"c":3.1,"h":3.1,"l":3.05,"n":116,"o":3.05,"t":"2026-07-22T17:30:00Z","v":10468,"vw":3.072284},{"c":3.09,"h":3.11,"l":3.09,"n":99,"o":3.095,"t":"2026-07-22T17:45:00Z","v":9712,"vw":3.098333},{"c":3.095,"h":3.105,"l":3.09,"n":51,"o":3.09,"t":"2026-07-22T18:00:00Z","v":5016,"vw":3.094638},{"c":3.135,"h":3.1793,"l":3.1,"n":172,"o":3.1,"t":"2026-07-22T18:15:00Z","v":14375,"vw":3.131552},{"c":3.0909,"h":3.145,"l":3.0909,"n":52,"o":3.145,"t":"2026-07-22T18:30:00Z","v":5317,"vw":3.129016},{"c":3.135,"h":3.14,"l":3.115,"n":73,"o":3.12,"t":"2026-07-22T18:45:00Z","v":8998,"vw":3.127367},{"c":3.1301,"h":3.15,"l":3.12,"n":119,"o":3.13,"t":"2026-07-22T19:00:00Z","v":15076,"vw":3.129024},{"c":3.12,"h":3.165,"l":3.11,"n":239,"o":3.15,"t":"2026-07-22T19:15:00Z","v":34267,"vw":3.13205},{"c":3.14,"h":3.15,"l":3.12,"n":126,"o":3.15,"t":"2026-07-22T19:30:00Z","v":11124,"vw":3.134067},{"c":3.13,"h":3.15,"l":3.1,"n":435,"o":3.14,"t":"2026-07-22T19:45:00Z","v":51263,"vw":3.127827},{"c":3.12,"h":3.12,"l":3.12,"n":4,"o":3.12,"t":"2026-07-22T20:00:00Z","v":34540,"vw":3.12},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-07-22T20:45:00Z","v":286,"vw":3.07},{"c":3.1499,"h":3.1499,"l":3.1499,"n":1,"o":3.1499,"t":"2026-07-22T21:45:00Z","v":278,"vw":3.1499},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-07-23T08:30:00Z","v":101,"vw":3.07},{"c":3.14,"h":3.14,"l":3.12,"n":2,"o":3.12,"t":"2026-07-23T11:15:00Z","v":200,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":11,"o":3.12,"t":"2026-07-23T12:15:00Z","v":366,"vw":3.12},{"c":3.18,"h":3.1999,"l":3.12,"n":86,"o":3.13,"t":"2026-07-23T13:30:00Z","v":12386,"vw":3.144753},{"c":3.16,"h":3.1885,"l":3.15,"n":185,"o":3.15,"t":"2026-07-23T13:45:00Z","v":12525,"vw":3.154848},{"c":3.15,"h":3.2199,"l":3.15,"n":133,"o":3.18,"t":"2026-07-23T14:00:00Z","v":11003,"vw":3.177719},{"c":3.11,"h":3.15,"l":3.1,"n":118,"o":3.15,"t":"2026-07-23T14:15:00Z","v":5210,"vw":3.131296},{"c":3.14,"h":3.14,"l":3.1,"n":56,"o":3.115,"t":"2026-07-23T14:30:00Z","v":7562,"vw":3.125315},{"c":3.16,"h":3.16,"l":3.1006,"n":36,"o":3.1475,"t":"2026-07-23T14:45:00Z","v":2253,"vw":3.146309},{"c":3.165,"h":3.165,"l":3.11,"n":81,"o":3.14,"t":"2026-07-23T15:00:00Z","v":7050,"vw":3.140993},{"c":3.135,"h":3.165,"l":3.13,"n":74,"o":3.14,"t":"2026-07-23T15:15:00Z","v":9029,"vw":3.143001},{"c":3.12,"h":3.155,"l":3.11,"n":73,"o":3.155,"t":"2026-07-23T15:30:00Z","v":5640,"vw":3.124136},{"c":3.1,"h":3.145,"l":3.1,"n":17,"o":3.1,"t":"2026-07-23T15:45:00Z","v":1198,"vw":3.13},{"c":3.155,"h":3.16,"l":3.14,"n":72,"o":3.14,"t":"2026-07-23T16:00:00Z","v":2882,"vw":3.150445},{"c":3.14,"h":3.17,"l":3.1301,"n":39,"o":3.17,"t":"2026-07-23T16:15:00Z","v":6829,"vw":3.1368},{"c":3.15,"h":3.15,"l":3.15,"n":15,"o":3.15,"t":"2026-07-23T16:30:00Z","v":581,"vw":3.15},{"c":3.155,"h":3.16,"l":3.13,"n":49,"o":3.13,"t":"2026-07-23T16:45:00Z","v":1680,"vw":3.143333},{"c":3.14,"h":3.17,"l":3.14,"n":83,"o":3.17,"t":"2026-07-23T17:00:00Z","v":7055,"vw":3.161782},{"c":3.16,"h":3.165,"l":3.1369,"n":107,"o":3.155,"t":"2026-07-23T17:15:00Z","v":9724,"vw":3.144995},{"c":3.13,"h":3.16,"l":3.13,"n":36,"o":3.16,"t":"2026-07-23T17:30:00Z","v":1725,"vw":3.148077},{"c":3.11,"h":3.155,"l":3.11,"n":212,"o":3.13,"t":"2026-07-23T17:45:00Z","v":22013,"vw":3.137036},{"c":3.1,"h":3.14,"l":3.1,"n":51,"o":3.14,"t":"2026-07-23T18:00:00Z","v":3847,"vw":3.120192},{"c":3.1,"h":3.12,"l":3.1,"n":99,"o":3.12,"t":"2026-07-23T18:15:00Z","v":5942,"vw":3.117514},{"c":3.1148,"h":3.115,"l":3.1,"n":30,"o":3.115,"t":"2026-07-23T18:30:00Z","v":1999,"vw":3.113776},{"c":3.1,"h":3.12,"l":3.1,"n":20,"o":3.1,"t":"2026-07-23T18:45:00Z","v":980,"vw":3.110714},{"c":3.1599,"h":3.1599,"l":3.1,"n":155,"o":3.115,"t":"2026-07-23T19:00:00Z","v":11525,"vw":3.12926},{"c":3.15,"h":3.17,"l":3.1,"n":234,"o":3.13,"t":"2026-07-23T19:15:00Z","v":33592,"vw":3.12909},{"c":3.14,"h":3.15,"l":3.13,"n":64,"o":3.13,"t":"2026-07-23T19:30:00Z","v":4289,"vw":3.13937},{"c":3.17,"h":3.18,"l":3.13,"n":530,"o":3.15,"t":"2026-07-23T19:45:00Z","v":38271,"vw":3.154626},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-07-23T20:00:00Z","v":19049,"vw":3.15},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-07-23T21:15:00Z","v":100,"vw":3.11},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-07-23T21:45:00Z","v":150,"vw":3.06},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-23T22:30:00Z","v":200,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-24T09:00:00Z","v":136,"vw":3.1},{"c":3.1265,"h":3.1265,"l":3.1265,"n":1,"o":3.1265,"t":"2026-07-24T11:00:00Z","v":200,"vw":3.1265},{"c":3.1,"h":3.12,"l":3.1,"n":7,"o":3.1052,"t":"2026-07-24T11:30:00Z","v":1079,"vw":3.10938},{"c":3.1038,"h":3.1038,"l":3.1038,"n":1,"o":3.1038,"t":"2026-07-24T12:15:00Z","v":500,"vw":3.1038},{"c":3.155,"h":3.2,"l":3.11,"n":41,"o":3.14,"t":"2026-07-24T13:30:00Z","v":8915,"vw":3.139864},{"c":3.09,"h":3.1297,"l":3.07,"n":59,"o":3.111,"t":"2026-07-24T13:45:00Z","v":7532,"vw":3.112238},{"c":3.1,"h":3.1,"l":3.02,"n":123,"o":3.08,"t":"2026-07-24T14:00:00Z","v":29432,"vw":3.055979},{"c":3.08,"h":3.11,"l":3.06,"n":121,"o":3.085,"t":"2026-07-24T14:15:00Z","v":7888,"vw":3.09169},{"c":3.0702,"h":3.1,"l":3.07,"n":74,"o":3.1,"t":"2026-07-24T14:30:00Z","v":5088,"vw":3.080505},{"c":3.09,"h":3.09,"l":3.06,"n":104,"o":3.07,"t":"2026-07-24T14:45:00Z","v":7526,"vw":3.080316},{"c":3.085,"h":3.115,"l":3.06,"n":167,"o":3.1,"t":"2026-07-24T15:00:00Z","v":13593,"vw":3.088872},{"c":3.095,"h":3.105,"l":3.0675,"n":49,"o":3.085,"t":"2026-07-24T15:15:00Z","v":4454,"vw":3.08718},{"c":3.1,"h":3.11,"l":3.08,"n":45,"o":3.09,"t":"2026-07-24T15:30:00Z","v":3331,"vw":3.097419},{"c":3.085,"h":3.115,"l":3.08,"n":50,"o":3.1,"t":"2026-07-24T15:45:00Z","v":5426,"vw":3.10106},{"c":3.07,"h":3.105,"l":3.07,"n":16,"o":3.07,"t":"2026-07-24T16:00:00Z","v":1242,"vw":3.080417},{"c":3.105,"h":3.105,"l":3.07,"n":35,"o":3.085,"t":"2026-07-24T16:15:00Z","v":2822,"vw":3.09123},{"c":3.11,"h":3.115,"l":3.06,"n":104,"o":3.07,"t":"2026-07-24T16:30:00Z","v":9011,"vw":3.085119},{"c":3.07,"h":3.095,"l":3.07,"n":19,"o":3.095,"t":"2026-07-24T16:45:00Z","v":893,"vw":3.091429},{"c":3.07,"h":3.1199,"l":3.07,"n":39,"o":3.08,"t":"2026-07-24T17:00:00Z","v":2558,"vw":3.093058},{"c":3.09,"h":3.105,"l":3.07,"n":96,"o":3.09,"t":"2026-07-24T17:15:00Z","v":19361,"vw":3.084465},{"c":3.05,"h":3.09,"l":3.05,"n":134,"o":3.09,"t":"2026-07-24T17:30:00Z","v":15928,"vw":3.061929},{"c":3.06,"h":3.065,"l":3.04,"n":105,"o":3.06,"t":"2026-07-24T17:45:00Z","v":6538,"vw":3.05528},{"c":3.03,"h":3.06,"l":3.03,"n":74,"o":3.06,"t":"2026-07-24T18:00:00Z","v":6210,"vw":3.051412},{"c":3.02,"h":3.05,"l":3.02,"n":72,"o":3.0301,"t":"2026-07-24T18:15:00Z","v":4354,"vw":3.031551},{"c":3.03,"h":3.038,"l":3.015,"n":67,"o":3.02,"t":"2026-07-24T18:30:00Z","v":5047,"vw":3.028539},{"c":3.04,"h":3.04,"l":3.03,"n":32,"o":3.04,"t":"2026-07-24T18:45:00Z","v":3983,"vw":3.03432},{"c":3.025,"h":3.05,"l":3.025,"n":100,"o":3.05,"t":"2026-07-24T19:00:00Z","v":6386,"vw":3.037897},{"c":3.01,"h":3.055,"l":3.01,"n":133,"o":3.025,"t":"2026-07-24T19:15:00Z","v":18415,"vw":3.039133},{"c":3.01,"h":3.04,"l":3.01,"n":38,"o":3.02,"t":"2026-07-24T19:30:00Z","v":2671,"vw":3.021257},{"c":3.01,"h":3.03,"l":3,"n":366,"o":3.02,"t":"2026-07-24T19:45:00Z","v":20583,"vw":3.018676},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-07-24T20:00:00Z","v":17460,"vw":3},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-24T20:30:00Z","v":188,"vw":3.03},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-24T20:45:00Z","v":1000,"vw":3.09},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-24T21:15:00Z","v":200,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-07-24T22:45:00Z","v":185,"vw":3.03},{"c":3.03,"h":3.03,"l":2.97,"n":6,"o":3,"t":"2026-07-27T11:30:00Z","v":1202,"vw":3.000076},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-07-27T12:00:00Z","v":100,"vw":3.02},{"c":3.07,"h":3.07,"l":3.07,"n":19,"o":3.07,"t":"2026-07-27T13:15:00Z","v":775,"vw":3.07},{"c":3.145,"h":3.2,"l":3.03,"n":249,"o":3.08,"t":"2026-07-27T13:30:00Z","v":48648,"vw":3.140141},{"c":3.13,"h":3.145,"l":3.02,"n":78,"o":3.145,"t":"2026-07-27T13:45:00Z","v":6824,"vw":3.094921},{"c":3.0517,"h":3.13,"l":3.04,"n":213,"o":3.125,"t":"2026-07-27T14:00:00Z","v":20030,"vw":3.101317},{"c":3,"h":3.07,"l":3,"n":64,"o":3.07,"t":"2026-07-27T14:15:00Z","v":5864,"vw":3.027826},{"c":2.98,"h":3.04,"l":2.97,"n":90,"o":3,"t":"2026-07-27T14:30:00Z","v":8188,"vw":3.005143},{"c":3.01,"h":3.05,"l":2.98,"n":42,"o":2.99,"t":"2026-07-27T14:45:00Z","v":2778,"vw":3.010579},{"c":3.0291,"h":3.05,"l":3.01,"n":16,"o":3.05,"t":"2026-07-27T15:00:00Z","v":1697,"vw":3.015395},{"c":3.005,"h":3.02,"l":3,"n":66,"o":3,"t":"2026-07-27T15:15:00Z","v":3370,"vw":3.009117},{"c":3,"h":3,"l":2.99,"n":22,"o":2.99,"t":"2026-07-27T15:30:00Z","v":761,"vw":2.994},{"c":2.99,"h":3,"l":2.97,"n":79,"o":2.99,"t":"2026-07-27T15:45:00Z","v":4110,"vw":2.992589},{"c":3.02,"h":3.03,"l":2.97,"n":193,"o":2.99,"t":"2026-07-27T16:00:00Z","v":30335,"vw":3.007051},{"c":3.02,"h":3.02,"l":3.01,"n":31,"o":3.02,"t":"2026-07-27T16:15:00Z","v":1278,"vw":3.017775},{"c":3.01,"h":3.03,"l":3.01,"n":75,"o":3.02,"t":"2026-07-27T16:30:00Z","v":4015,"vw":3.023686},{"c":3,"h":3.03,"l":2.99,"n":44,"o":3.03,"t":"2026-07-27T16:45:00Z","v":2063,"vw":3.000698},{"c":3.01,"h":3.0198,"l":2.985,"n":36,"o":2.985,"t":"2026-07-27T17:00:00Z","v":2040,"vw":3.006122},{"c":3.02,"h":3.02,"l":3.01,"n":8,"o":3.02,"t":"2026-07-27T17:15:00Z","v":1469,"vw":3.019209},{"c":3.025,"h":3.025,"l":3.01,"n":36,"o":3.01,"t":"2026-07-27T17:30:00Z","v":14233,"vw":3.019756},{"c":3.03,"h":3.03,"l":3.01,"n":33,"o":3.02,"t":"2026-07-27T17:45:00Z","v":4613,"vw":3.028148},{"c":3.03,"h":3.03,"l":3.03,"n":22,"o":3.03,"t":"2026-07-27T18:00:00Z","v":756,"vw":3.03},{"c":3.005,"h":3.05,"l":3,"n":72,"o":3.0298,"t":"2026-07-27T18:15:00Z","v":23319,"vw":3.029618},{"c":3.02,"h":3.03,"l":2.995,"n":60,"o":3.01,"t":"2026-07-27T18:30:00Z","v":19759,"vw":3.004279},{"c":3.03,"h":3.03,"l":3.01,"n":20,"o":3.01,"t":"2026-07-27T18:45:00Z","v":2123,"vw":3.018774},{"c":3.05,"h":3.05,"l":3.03,"n":17,"o":3.03,"t":"2026-07-27T19:00:00Z","v":1580,"vw":3.033063},{"c":3.035,"h":3.05,"l":3.02,"n":33,"o":3.02,"t":"2026-07-27T19:15:00Z","v":2513,"vw":3.031235},{"c":3.06,"h":3.06,"l":3.04,"n":37,"o":3.04,"t":"2026-07-27T19:30:00Z","v":2986,"vw":3.050895},{"c":3,"h":3.06,"l":3,"n":238,"o":3.05,"t":"2026-07-27T19:45:00Z","v":21146,"vw":3.031535},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-07-27T20:00:00Z","v":9817,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-07-28T10:15:00Z","v":100,"vw":3},{"c":2.94,"h":2.96,"l":2.94,"n":5,"o":2.96,"t":"2026-07-28T12:15:00Z","v":7444,"vw":2.945946},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-07-28T12:45:00Z","v":130,"vw":2.98},{"c":2.9513,"h":2.9513,"l":2.9509,"n":3,"o":2.9509,"t":"2026-07-28T13:00:00Z","v":347,"vw":2.951016},{"c":2.98,"h":3.09,"l":2.92,"n":77,"o":2.99,"t":"2026-07-28T13:30:00Z","v":11678,"vw":3.00614},{"c":2.925,"h":3.039,"l":2.9,"n":87,"o":2.985,"t":"2026-07-28T13:45:00Z","v":9667,"vw":2.951805},{"c":2.91,"h":2.94,"l":2.88,"n":98,"o":2.915,"t":"2026-07-28T14:00:00Z","v":11318,"vw":2.913073},{"c":2.92,"h":2.9202,"l":2.87,"n":311,"o":2.8839,"t":"2026-07-28T14:15:00Z","v":31997,"vw":2.894775},{"c":2.9,"h":2.92,"l":2.88,"n":99,"o":2.91,"t":"2026-07-28T14:30:00Z","v":16241,"vw":2.900456},{"c":2.88,"h":2.9,"l":2.88,"n":59,"o":2.89,"t":"2026-07-28T14:45:00Z","v":4415,"vw":2.89358},{"c":2.89,"h":2.9,"l":2.88,"n":105,"o":2.88,"t":"2026-07-28T15:00:00Z","v":14693,"vw":2.883022},{"c":2.915,"h":2.935,"l":2.89,"n":61,"o":2.89,"t":"2026-07-28T15:15:00Z","v":6377,"vw":2.907302},{"c":2.905,"h":2.92,"l":2.88,"n":91,"o":2.915,"t":"2026-07-28T15:30:00Z","v":12405,"vw":2.89692},{"c":2.9101,"h":2.92,"l":2.89,"n":49,"o":2.89,"t":"2026-07-28T15:45:00Z","v":3311,"vw":2.906349},{"c":2.92,"h":2.92,"l":2.9,"n":69,"o":2.915,"t":"2026-07-28T16:00:00Z","v":8455,"vw":2.914485},{"c":2.93,"h":2.94,"l":2.91,"n":60,"o":2.925,"t":"2026-07-28T16:15:00Z","v":3611,"vw":2.932141},{"c":2.96,"h":2.98,"l":2.91,"n":215,"o":2.93,"t":"2026-07-28T16:30:00Z","v":30725,"vw":2.951015},{"c":2.955,"h":2.97,"l":2.92,"n":95,"o":2.94,"t":"2026-07-28T16:45:00Z","v":9063,"vw":2.947307},{"c":2.95,"h":2.97,"l":2.95,"n":61,"o":2.96,"t":"2026-07-28T17:00:00Z","v":3887,"vw":2.959681},{"c":2.95,"h":2.96,"l":2.94,"n":76,"o":2.94,"t":"2026-07-28T17:15:00Z","v":4098,"vw":2.951426},{"c":2.94,"h":2.96,"l":2.94,"n":47,"o":2.94,"t":"2026-07-28T17:30:00Z","v":4799,"vw":2.949209},{"c":2.93,"h":2.95,"l":2.93,"n":44,"o":2.94,"t":"2026-07-28T17:45:00Z","v":3761,"vw":2.937117},{"c":2.92,"h":2.94,"l":2.92,"n":33,"o":2.93,"t":"2026-07-28T18:00:00Z","v":7504,"vw":2.929718},{"c":2.92,"h":2.94,"l":2.92,"n":55,"o":2.93,"t":"2026-07-28T18:15:00Z","v":2797,"vw":2.925337},{"c":2.93,"h":2.93,"l":2.91,"n":47,"o":2.91,"t":"2026-07-28T18:30:00Z","v":4734,"vw":2.922794},{"c":2.92,"h":2.94,"l":2.92,"n":36,"o":2.93,"t":"2026-07-28T18:45:00Z","v":2772,"vw":2.929892},{"c":2.96,"h":2.965,"l":2.92,"n":69,"o":2.93,"t":"2026-07-28T19:00:00Z","v":6435,"vw":2.94966},{"c":2.91,"h":2.95,"l":2.9,"n":99,"o":2.95,"t":"2026-07-28T19:15:00Z","v":25722,"vw":2.909011},{"c":2.93,"h":2.93,"l":2.91,"n":53,"o":2.91,"t":"2026-07-28T19:30:00Z","v":4745,"vw":2.924113},{"c":2.93,"h":2.97,"l":2.9,"n":649,"o":2.93,"t":"2026-07-28T19:45:00Z","v":89502,"vw":2.933727},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-07-28T20:00:00Z","v":11894,"vw":2.95},{"c":2.8941,"h":2.8941,"l":2.8941,"n":1,"o":2.8941,"t":"2026-07-28T22:45:00Z","v":200,"vw":2.8941},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-07-29T08:00:00Z","v":214,"vw":2.95},{"c":2.985,"h":3.05,"l":2.95,"n":64,"o":3,"t":"2026-07-29T13:30:00Z","v":7706,"vw":2.997286},{"c":2.92,"h":2.985,"l":2.9,"n":49,"o":2.985,"t":"2026-07-29T13:45:00Z","v":3960,"vw":2.930644},{"c":2.89,"h":2.93,"l":2.88,"n":125,"o":2.9,"t":"2026-07-29T14:00:00Z","v":10979,"vw":2.901589},{"c":2.81,"h":2.9,"l":2.81,"n":213,"o":2.9,"t":"2026-07-29T14:15:00Z","v":32358,"vw":2.850046},{"c":2.82,"h":2.8495,"l":2.8,"n":73,"o":2.8495,"t":"2026-07-29T14:30:00Z","v":5501,"vw":2.821939},{"c":2.84,"h":2.84,"l":2.81,"n":28,"o":2.8299,"t":"2026-07-29T14:45:00Z","v":2228,"vw":2.820248},{"c":2.85,"h":2.87,"l":2.84,"n":116,"o":2.84,"t":"2026-07-29T15:00:00Z","v":13723,"vw":2.851825},{"c":2.85,"h":2.88,"l":2.84,"n":207,"o":2.84,"t":"2026-07-29T15:15:00Z","v":14235,"vw":2.845974},{"c":2.855,"h":2.87,"l":2.83,"n":50,"o":2.83,"t":"2026-07-29T15:30:00Z","v":3565,"vw":2.857142},{"c":2.855,"h":2.88,"l":2.84,"n":126,"o":2.855,"t":"2026-07-29T15:45:00Z","v":18089,"vw":2.855114},{"c":2.84,"h":2.88,"l":2.84,"n":66,"o":2.855,"t":"2026-07-29T16:00:00Z","v":5602,"vw":2.852726},{"c":2.86,"h":2.87,"l":2.83,"n":49,"o":2.83,"t":"2026-07-29T16:15:00Z","v":3474,"vw":2.846359},{"c":2.84,"h":2.87,"l":2.84,"n":61,"o":2.87,"t":"2026-07-29T16:30:00Z","v":8222,"vw":2.848165},{"c":2.86,"h":2.86,"l":2.85,"n":15,"o":2.85,"t":"2026-07-29T16:45:00Z","v":526,"vw":2.854587},{"c":2.88,"h":2.89,"l":2.8599,"n":133,"o":2.8599,"t":"2026-07-29T17:00:00Z","v":17809,"vw":2.875676},{"c":2.9,"h":2.92,"l":2.88,"n":58,"o":2.885,"t":"2026-07-29T17:15:00Z","v":5429,"vw":2.896785},{"c":2.89,"h":2.9,"l":2.89,"n":25,"o":2.9,"t":"2026-07-29T17:30:00Z","v":2012,"vw":2.894947},{"c":2.91,"h":2.91,"l":2.89,"n":54,"o":2.9,"t":"2026-07-29T17:45:00Z","v":3699,"vw":2.901342},{"c":2.9,"h":2.95,"l":2.9,"n":84,"o":2.9,"t":"2026-07-29T18:00:00Z","v":15881,"vw":2.938327},{"c":2.89,"h":2.9196,"l":2.87,"n":70,"o":2.9,"t":"2026-07-29T18:15:00Z","v":8697,"vw":2.88801},{"c":2.92,"h":2.93,"l":2.8706,"n":83,"o":2.8706,"t":"2026-07-29T18:30:00Z","v":5684,"vw":2.903609},{"c":2.935,"h":2.9481,"l":2.92,"n":52,"o":2.925,"t":"2026-07-29T18:45:00Z","v":10417,"vw":2.938796},{"c":2.9211,"h":2.96,"l":2.92,"n":121,"o":2.935,"t":"2026-07-29T19:00:00Z","v":8784,"vw":2.934757},{"c":2.91,"h":2.935,"l":2.8988,"n":65,"o":2.935,"t":"2026-07-29T19:15:00Z","v":4164,"vw":2.92518},{"c":2.89,"h":2.93,"l":2.88,"n":130,"o":2.92,"t":"2026-07-29T19:30:00Z","v":7534,"vw":2.904336},{"c":2.885,"h":2.9,"l":2.86,"n":445,"o":2.89,"t":"2026-07-29T19:45:00Z","v":22265,"vw":2.879256},{"c":2.89,"h":2.89,"l":2.89,"n":5,"o":2.89,"t":"2026-07-29T20:00:00Z","v":9849,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":4,"o":2.89,"t":"2026-07-29T21:45:00Z","v":103,"vw":2.89},{"c":2.955,"h":2.955,"l":2.87,"n":88,"o":2.92,"t":"2026-07-30T13:30:00Z","v":9287,"vw":2.90088},{"c":2.94,"h":2.99,"l":2.9,"n":68,"o":2.935,"t":"2026-07-30T13:45:00Z","v":4910,"vw":2.941359},{"c":2.895,"h":2.94,"l":2.8801,"n":51,"o":2.94,"t":"2026-07-30T14:00:00Z","v":5953,"vw":2.909623},{"c":2.9694,"h":2.9694,"l":2.88,"n":62,"o":2.89,"t":"2026-07-30T14:15:00Z","v":11821,"vw":2.915984},{"c":2.94,"h":2.97,"l":2.93,"n":55,"o":2.97,"t":"2026-07-30T14:30:00Z","v":6152,"vw":2.93591},{"c":2.92,"h":2.92,"l":2.87,"n":40,"o":2.92,"t":"2026-07-30T14:45:00Z","v":2630,"vw":2.907958},{"c":2.905,"h":2.92,"l":2.905,"n":22,"o":2.905,"t":"2026-07-30T15:00:00Z","v":1280,"vw":2.914967},{"c":2.905,"h":2.92,"l":2.89,"n":17,"o":2.895,"t":"2026-07-30T15:15:00Z","v":3904,"vw":2.909644},{"c":2.91,"h":2.92,"l":2.89,"n":38,"o":2.905,"t":"2026-07-30T15:30:00Z","v":3828,"vw":2.899959},{"c":2.88,"h":2.92,"l":2.88,"n":14,"o":2.895,"t":"2026-07-30T15:45:00Z","v":1380,"vw":2.90176},{"c":2.8989,"h":2.92,"l":2.87,"n":37,"o":2.92,"t":"2026-07-30T16:00:00Z","v":5861,"vw":2.896292},{"c":2.925,"h":2.9394,"l":2.89,"n":66,"o":2.91,"t":"2026-07-30T16:15:00Z","v":12652,"vw":2.912939},{"c":2.92,"h":2.93,"l":2.91,"n":63,"o":2.91,"t":"2026-07-30T16:30:00Z","v":2753,"vw":2.914878},{"c":2.92,"h":2.92,"l":2.905,"n":23,"o":2.905,"t":"2026-07-30T16:45:00Z","v":3634,"vw":2.909191},{"c":2.92,"h":2.92,"l":2.91,"n":84,"o":2.92,"t":"2026-07-30T17:00:00Z","v":3440,"vw":2.913939},{"c":2.92,"h":2.93,"l":2.9,"n":94,"o":2.92,"t":"2026-07-30T17:15:00Z","v":9977,"vw":2.916962},{"c":2.91,"h":2.92,"l":2.91,"n":46,"o":2.92,"t":"2026-07-30T17:30:00Z","v":2404,"vw":2.914199},{"c":2.9,"h":2.91,"l":2.9,"n":42,"o":2.91,"t":"2026-07-30T17:45:00Z","v":2035,"vw":2.902867},{"c":2.9,"h":2.91,"l":2.9,"n":35,"o":2.9,"t":"2026-07-30T18:00:00Z","v":2145,"vw":2.902204},{"c":2.9,"h":2.91,"l":2.87,"n":142,"o":2.89,"t":"2026-07-30T18:15:00Z","v":12543,"vw":2.883401},{"c":2.89,"h":2.9,"l":2.89,"n":54,"o":2.9,"t":"2026-07-30T18:30:00Z","v":3589,"vw":2.89233},{"c":2.91,"h":2.91,"l":2.88,"n":106,"o":2.895,"t":"2026-07-30T18:45:00Z","v":10750,"vw":2.898594},{"c":2.93,"h":2.94,"l":2.92,"n":45,"o":2.94,"t":"2026-07-30T19:00:00Z","v":4130,"vw":2.93354},{"c":2.94,"h":2.94,"l":2.92,"n":44,"o":2.93,"t":"2026-07-30T19:15:00Z","v":5139,"vw":2.932314},{"c":2.94,"h":2.94,"l":2.91,"n":119,"o":2.94,"t":"2026-07-30T19:30:00Z","v":6242,"vw":2.933948},{"c":2.883,"h":2.94,"l":2.88,"n":472,"o":2.94,"t":"2026-07-30T19:45:00Z","v":24528,"vw":2.910668},{"c":2.91,"h":2.91,"l":2.91,"n":7,"o":2.91,"t":"2026-07-30T20:00:00Z","v":6407,"vw":2.91},{"c":2.9962,"h":2.9962,"l":2.9962,"n":2,"o":2.9962,"t":"2026-07-31T08:00:00Z","v":200,"vw":2.9962},{"c":2.94,"h":2.97,"l":2.91,"n":15,"o":2.97,"t":"2026-07-31T10:45:00Z","v":6267,"vw":2.914259},{"c":2.87,"h":2.96,"l":2.84,"n":68,"o":2.96,"t":"2026-07-31T13:30:00Z","v":6547,"vw":2.924899},{"c":2.84,"h":2.9428,"l":2.8231,"n":139,"o":2.9428,"t":"2026-07-31T13:45:00Z","v":17381,"vw":2.853893},{"c":2.81,"h":2.87,"l":2.72,"n":1449,"o":2.83,"t":"2026-07-31T14:00:00Z","v":214621,"vw":2.800825},{"c":2.84,"h":2.89,"l":2.8,"n":158,"o":2.8,"t":"2026-07-31T14:15:00Z","v":22638,"vw":2.814907},{"c":2.85,"h":2.8899,"l":2.82,"n":26,"o":2.845,"t":"2026-07-31T14:30:00Z","v":1115,"vw":2.857514},{"c":2.835,"h":2.85,"l":2.81,"n":31,"o":2.85,"t":"2026-07-31T14:45:00Z","v":1490,"vw":2.823456},{"c":2.85,"h":2.86,"l":2.8229,"n":115,"o":2.86,"t":"2026-07-31T15:00:00Z","v":4731,"vw":2.84043},{"c":2.87,"h":2.87,"l":2.84,"n":95,"o":2.84,"t":"2026-07-31T15:15:00Z","v":9729,"vw":2.859035},{"c":2.8799,"h":2.8799,"l":2.85,"n":29,"o":2.87,"t":"2026-07-31T15:30:00Z","v":1415,"vw":2.865444},{"c":2.845,"h":2.845,"l":2.82,"n":5,"o":2.82,"t":"2026-07-31T15:45:00Z","v":289,"vw":2.831211},{"c":2.81,"h":2.84,"l":2.8,"n":94,"o":2.81,"t":"2026-07-31T16:15:00Z","v":16126,"vw":2.816575},{"c":2.79,"h":2.84,"l":2.78,"n":85,"o":2.8,"t":"2026-07-31T16:30:00Z","v":5696,"vw":2.813813},{"c":2.815,"h":2.83,"l":2.8,"n":33,"o":2.81,"t":"2026-07-31T16:45:00Z","v":3430,"vw":2.804061},{"c":2.82,"h":2.83,"l":2.81,"n":29,"o":2.82,"t":"2026-07-31T17:00:00Z","v":2075,"vw":2.817868},{"c":2.81,"h":2.83,"l":2.8,"n":73,"o":2.83,"t":"2026-07-31T17:15:00Z","v":5829,"vw":2.812937},{"c":2.82,"h":2.82,"l":2.82,"n":10,"o":2.82,"t":"2026-07-31T17:30:00Z","v":423,"vw":2.82},{"c":2.83,"h":2.83,"l":2.82,"n":23,"o":2.82,"t":"2026-07-31T17:45:00Z","v":799,"vw":2.823333},{"c":2.83,"h":2.83,"l":2.82,"n":7,"o":2.82,"t":"2026-07-31T18:00:00Z","v":355,"vw":2.823333},{"c":2.8115,"h":2.83,"l":2.81,"n":25,"o":2.8102,"t":"2026-07-31T18:15:00Z","v":1917,"vw":2.813519},{"c":2.84,"h":2.85,"l":2.8199,"n":66,"o":2.82,"t":"2026-07-31T18:30:00Z","v":9896,"vw":2.822484},{"c":2.825,"h":2.85,"l":2.82,"n":75,"o":2.85,"t":"2026-07-31T18:45:00Z","v":4219,"vw":2.833367},{"c":2.82,"h":2.83,"l":2.8064,"n":76,"o":2.825,"t":"2026-07-31T19:00:00Z","v":4902,"vw":2.81924},{"c":2.84,"h":2.84,"l":2.8145,"n":34,"o":2.8145,"t":"2026-07-31T19:15:00Z","v":1656,"vw":2.8295},{"c":2.82,"h":2.84,"l":2.82,"n":38,"o":2.825,"t":"2026-07-31T19:30:00Z","v":843,"vw":2.825669},{"c":2.81,"h":2.84,"l":2.8,"n":435,"o":2.81,"t":"2026-07-31T19:45:00Z","v":32140,"vw":2.813407},{"c":2.8,"h":2.8,"l":2.8,"n":6,"o":2.8,"t":"2026-07-31T20:00:00Z","v":18627,"vw":2.8},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-07-31T21:30:00Z","v":200,"vw":2.77},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-08-03T08:00:00Z","v":150,"vw":2.8},{"c":2.79,"h":2.79,"l":2.7,"n":19,"o":2.7,"t":"2026-08-03T09:00:00Z","v":964,"vw":2.74},{"c":2.825,"h":2.89,"l":2.76,"n":112,"o":2.78,"t":"2026-08-03T13:30:00Z","v":33786,"vw":2.797946},{"c":2.825,"h":2.9,"l":2.755,"n":86,"o":2.78,"t":"2026-08-03T13:45:00Z","v":18540,"vw":2.807771},{"c":2.8416,"h":2.88,"l":2.81,"n":111,"o":2.83,"t":"2026-08-03T14:00:00Z","v":11438,"vw":2.84774},{"c":2.84,"h":2.88,"l":2.82,"n":64,"o":2.855,"t":"2026-08-03T14:15:00Z","v":9198,"vw":2.843468},{"c":2.86,"h":2.89,"l":2.84,"n":89,"o":2.845,"t":"2026-08-03T14:30:00Z","v":11526,"vw":2.853568},{"c":2.89,"h":2.89,"l":2.86,"n":37,"o":2.86,"t":"2026-08-03T14:45:00Z","v":8166,"vw":2.867236},{"c":2.875,"h":2.89,"l":2.86,"n":36,"o":2.89,"t":"2026-08-03T15:00:00Z","v":3774,"vw":2.883518},{"c":2.85,"h":2.89,"l":2.83,"n":49,"o":2.86,"t":"2026-08-03T15:15:00Z","v":95851,"vw":2.860229},{"c":2.84,"h":2.85,"l":2.81,"n":73,"o":2.85,"t":"2026-08-03T15:30:00Z","v":6146,"vw":2.830918},{"c":2.8502,"h":2.855,"l":2.82,"n":34,"o":2.83,"t":"2026-08-03T15:45:00Z","v":4896,"vw":2.837039},{"c":2.82,"h":2.845,"l":2.82,"n":31,"o":2.83,"t":"2026-08-03T16:00:00Z","v":1557,"vw":2.833333},{"c":2.83,"h":2.84,"l":2.82,"n":34,"o":2.82,"t":"2026-08-03T16:15:00Z","v":2797,"vw":2.828188},{"c":2.83,"h":2.83,"l":2.815,"n":45,"o":2.82,"t":"2026-08-03T16:30:00Z","v":5072,"vw":2.823902},{"c":2.815,"h":2.83,"l":2.815,"n":30,"o":2.83,"t":"2026-08-03T16:45:00Z","v":1914,"vw":2.821811},{"c":2.835,"h":2.835,"l":2.81,"n":42,"o":2.8212,"t":"2026-08-03T17:00:00Z","v":3259,"vw":2.8236},{"c":2.825,"h":2.83,"l":2.8,"n":102,"o":2.82,"t":"2026-08-03T17:15:00Z","v":10542,"vw":2.810454},{"c":2.83,"h":2.835,"l":2.83,"n":75,"o":2.83,"t":"2026-08-03T17:30:00Z","v":3643,"vw":2.831295},{"c":2.83,"h":2.85,"l":2.83,"n":41,"o":2.84,"t":"2026-08-03T17:45:00Z","v":13820,"vw":2.84012},{"c":2.845,"h":2.845,"l":2.82,"n":39,"o":2.82,"t":"2026-08-03T18:00:00Z","v":2786,"vw":2.839546},{"c":2.83,"h":2.87,"l":2.83,"n":6,"o":2.87,"t":"2026-08-03T18:15:00Z","v":389,"vw":2.850769},{"c":2.835,"h":2.835,"l":2.835,"n":12,"o":2.835,"t":"2026-08-03T18:30:00Z","v":672,"vw":2.835},{"c":2.82,"h":2.8528,"l":2.81,"n":39,"o":2.8528,"t":"2026-08-03T18:45:00Z","v":1798,"vw":2.835673},{"c":2.835,"h":2.84,"l":2.83,"n":35,"o":2.83,"t":"2026-08-03T19:00:00Z","v":2881,"vw":2.835476},{"c":2.879,"h":2.879,"l":2.835,"n":25,"o":2.835,"t":"2026-08-03T19:15:00Z","v":1663,"vw":2.860046},{"c":2.85,"h":2.87,"l":2.84,"n":67,"o":2.85,"t":"2026-08-03T19:30:00Z","v":1362,"vw":2.856253},{"c":2.87,"h":2.89,"l":2.84,"n":250,"o":2.86,"t":"2026-08-03T19:45:00Z","v":12702,"vw":2.853836},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-08-03T20:00:00Z","v":11288,"vw":2.86},{"c":2.8504,"h":2.8519,"l":2.8504,"n":3,"o":2.8519,"t":"2026-08-03T23:00:00Z","v":230,"vw":2.85115},{"c":2.97,"h":3,"l":2.8715,"n":426,"o":2.91,"t":"2026-08-04T13:30:00Z","v":64716,"vw":2.945632},{"c":2.96,"h":3,"l":2.92,"n":340,"o":2.9999,"t":"2026-08-04T13:45:00Z","v":59779,"vw":2.97124},{"c":2.94,"h":2.96,"l":2.87,"n":88,"o":2.935,"t":"2026-08-04T14:00:00Z","v":14282,"vw":2.936324},{"c":2.92,"h":2.96,"l":2.9018,"n":204,"o":2.9448,"t":"2026-08-04T14:15:00Z","v":26360,"vw":2.928632},{"c":3.015,"h":3.0399,"l":2.91,"n":132,"o":2.92,"t":"2026-08-04T14:30:00Z","v":24752,"vw":2.991096},{"c":2.98,"h":3.04,"l":2.9601,"n":79,"o":3.0303,"t":"2026-08-04T14:45:00Z","v":9285,"vw":2.992254},{"c":3.03,"h":3.06,"l":2.97,"n":168,"o":3,"t":"2026-08-04T15:00:00Z","v":22541,"vw":2.996636},{"c":3.04,"h":3.102,"l":3.03,"n":182,"o":3.03,"t":"2026-08-04T15:15:00Z","v":24689,"vw":3.064746},{"c":3.05,"h":3.055,"l":3.03,"n":91,"o":3.03,"t":"2026-08-04T15:30:00Z","v":5899,"vw":3.045919},{"c":3.085,"h":3.1,"l":3.045,"n":130,"o":3.06,"t":"2026-08-04T15:45:00Z","v":8560,"vw":3.068279},{"c":3.1,"h":3.145,"l":3.04,"n":696,"o":3.08,"t":"2026-08-04T16:00:00Z","v":95423,"vw":3.095947},{"c":3.1,"h":3.11,"l":3.04,"n":405,"o":3.1,"t":"2026-08-04T16:15:00Z","v":41957,"vw":3.067731},{"c":3.085,"h":3.11,"l":3.04,"n":300,"o":3.11,"t":"2026-08-04T16:30:00Z","v":29911,"vw":3.066559},{"c":3.07,"h":3.11,"l":3.04,"n":445,"o":3.085,"t":"2026-08-04T16:45:00Z","v":40272,"vw":3.067599},{"c":3.05,"h":3.095,"l":3.05,"n":38,"o":3.095,"t":"2026-08-04T17:00:00Z","v":2147,"vw":3.073396},{"c":3.1,"h":3.11,"l":3.05,"n":85,"o":3.05,"t":"2026-08-04T17:15:00Z","v":4847,"vw":3.07057},{"c":3.0799,"h":3.1,"l":3.06,"n":90,"o":3.08,"t":"2026-08-04T17:30:00Z","v":7746,"vw":3.081975},{"c":3.0609,"h":3.095,"l":3.06,"n":101,"o":3.08,"t":"2026-08-04T17:45:00Z","v":7552,"vw":3.076548},{"c":3.07,"h":3.1,"l":3.03,"n":344,"o":3.09,"t":"2026-08-04T18:00:00Z","v":32020,"vw":3.058754},{"c":3.1,"h":3.11,"l":3.07,"n":196,"o":3.07,"t":"2026-08-04T18:15:00Z","v":46232,"vw":3.089572},{"c":3.085,"h":3.11,"l":3.08,"n":56,"o":3.1,"t":"2026-08-04T18:30:00Z","v":3217,"vw":3.090512},{"c":3.1,"h":3.11,"l":3.07,"n":139,"o":3.09,"t":"2026-08-04T18:45:00Z","v":7990,"vw":3.097004},{"c":3.09,"h":3.13,"l":3.07,"n":113,"o":3.105,"t":"2026-08-04T19:00:00Z","v":18666,"vw":3.091952},{"c":3.1,"h":3.11,"l":3.09,"n":161,"o":3.11,"t":"2026-08-04T19:15:00Z","v":8064,"vw":3.09435},{"c":3.12,"h":3.12,"l":3.09,"n":213,"o":3.09,"t":"2026-08-04T19:30:00Z","v":10506,"vw":3.110968},{"c":3.18,"h":3.19,"l":3.11,"n":602,"o":3.13,"t":"2026-08-04T19:45:00Z","v":47440,"vw":3.15838},{"c":3.16,"h":3.16,"l":3.16,"n":9,"o":3.16,"t":"2026-08-04T20:00:00Z","v":19817,"vw":3.16},{"c":3.1872,"h":3.1872,"l":3.1872,"n":1,"o":3.1872,"t":"2026-08-04T20:30:00Z","v":100,"vw":3.1872},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-08-04T20:45:00Z","v":152,"vw":3.13},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-04T22:30:00Z","v":2000,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-08-05T08:00:00Z","v":107,"vw":3.22},{"c":3.16,"h":3.16,"l":3.16,"n":5,"o":3.16,"t":"2026-08-05T13:15:00Z","v":517,"vw":3.16},{"c":3.155,"h":3.19,"l":3.12,"n":261,"o":3.16,"t":"2026-08-05T13:30:00Z","v":66140,"vw":3.14263},{"c":3.17,"h":3.17,"l":3.13,"n":88,"o":3.155,"t":"2026-08-05T13:45:00Z","v":10846,"vw":3.134435},{"c":3.2,"h":3.215,"l":3.17,"n":92,"o":3.185,"t":"2026-08-05T14:00:00Z","v":11120,"vw":3.200343},{"c":3.1984,"h":3.22,"l":3.18,"n":61,"o":3.185,"t":"2026-08-05T14:15:00Z","v":14284,"vw":3.203215},{"c":3.14,"h":3.18,"l":3.13,"n":95,"o":3.18,"t":"2026-08-05T14:30:00Z","v":10846,"vw":3.151167},{"c":3.14,"h":3.16,"l":3.13,"n":57,"o":3.16,"t":"2026-08-05T14:45:00Z","v":3919,"vw":3.145567},{"c":3.13,"h":3.16,"l":3.13,"n":51,"o":3.15,"t":"2026-08-05T15:00:00Z","v":3855,"vw":3.14874},{"c":3.11,"h":3.13,"l":3.1,"n":8,"o":3.13,"t":"2026-08-05T15:15:00Z","v":669,"vw":3.110833},{"c":3.17,"h":3.22,"l":3.12,"n":119,"o":3.12,"t":"2026-08-05T15:30:00Z","v":10983,"vw":3.183838},{"c":3.25,"h":3.25,"l":3.18,"n":173,"o":3.1959,"t":"2026-08-05T15:45:00Z","v":22890,"vw":3.211597},{"c":3.22,"h":3.24,"l":3.2,"n":111,"o":3.24,"t":"2026-08-05T16:00:00Z","v":10613,"vw":3.216367},{"c":3.26,"h":3.26,"l":3.21,"n":204,"o":3.2202,"t":"2026-08-05T16:15:00Z","v":9779,"vw":3.239377},{"c":3.23,"h":3.26,"l":3.22,"n":129,"o":3.26,"t":"2026-08-05T16:30:00Z","v":9450,"vw":3.237968},{"c":3.22,"h":3.235,"l":3.2,"n":150,"o":3.22,"t":"2026-08-05T16:45:00Z","v":9394,"vw":3.221464},{"c":3.2,"h":3.23,"l":3.2,"n":75,"o":3.21,"t":"2026-08-05T17:00:00Z","v":7045,"vw":3.209432},{"c":3.24,"h":3.24,"l":3.21,"n":94,"o":3.21,"t":"2026-08-05T17:15:00Z","v":4725,"vw":3.215363},{"c":3.225,"h":3.23,"l":3.21,"n":63,"o":3.23,"t":"2026-08-05T17:30:00Z","v":6640,"vw":3.225148},{"c":3.215,"h":3.24,"l":3.21,"n":79,"o":3.23,"t":"2026-08-05T17:45:00Z","v":6809,"vw":3.225916},{"c":3.2105,"h":3.23,"l":3.21,"n":53,"o":3.215,"t":"2026-08-05T18:00:00Z","v":6149,"vw":3.217439},{"c":3.23,"h":3.23,"l":3.21,"n":55,"o":3.22,"t":"2026-08-05T18:15:00Z","v":6313,"vw":3.218407},{"c":3.24,"h":3.27,"l":3.22,"n":168,"o":3.23,"t":"2026-08-05T18:30:00Z","v":10358,"vw":3.238216},{"c":3.24,"h":3.25,"l":3.23,"n":90,"o":3.24,"t":"2026-08-05T18:45:00Z","v":7057,"vw":3.235581},{"c":3.2401,"h":3.25,"l":3.23,"n":88,"o":3.24,"t":"2026-08-05T19:00:00Z","v":10097,"vw":3.24155},{"c":3.23,"h":3.25,"l":3.21,"n":434,"o":3.25,"t":"2026-08-05T19:15:00Z","v":33126,"vw":3.230037},{"c":3.195,"h":3.235,"l":3.19,"n":97,"o":3.235,"t":"2026-08-05T19:30:00Z","v":9514,"vw":3.212881},{"c":3.2,"h":3.235,"l":3.17,"n":338,"o":3.18,"t":"2026-08-05T19:45:00Z","v":25009,"vw":3.205361},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-08-05T20:00:00Z","v":8481,"vw":3.19},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-08-05T21:30:00Z","v":3000,"vw":3.12},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-05T23:15:00Z","v":122,"vw":3.13},{"c":3.17,"h":3.21,"l":3.11,"n":54,"o":3.12,"t":"2026-08-06T13:30:00Z","v":18080,"vw":3.141274},{"c":3.22,"h":3.26,"l":3.185,"n":45,"o":3.185,"t":"2026-08-06T13:45:00Z","v":5610,"vw":3.210671},{"c":3.25,"h":3.28,"l":3.245,"n":189,"o":3.25,"t":"2026-08-06T14:00:00Z","v":42315,"vw":3.263128},{"c":3.22,"h":3.24,"l":3.21,"n":139,"o":3.24,"t":"2026-08-06T14:15:00Z","v":7362,"vw":3.224812},{"c":3.19,"h":3.22,"l":3.19,"n":218,"o":3.22,"t":"2026-08-06T14:30:00Z","v":14531,"vw":3.212851},{"c":3.23,"h":3.24,"l":3.17,"n":254,"o":3.19,"t":"2026-08-06T14:45:00Z","v":7483,"vw":3.207073},{"c":3.24,"h":3.24,"l":3.22,"n":64,"o":3.24,"t":"2026-08-06T15:00:00Z","v":3064,"vw":3.235148},{"c":3.23,"h":3.25,"l":3.215,"n":124,"o":3.25,"t":"2026-08-06T15:15:00Z","v":5282,"vw":3.229354},{"c":3.19,"h":3.24,"l":3.18,"n":101,"o":3.24,"t":"2026-08-06T15:30:00Z","v":7207,"vw":3.200619},{"c":3.18,"h":3.21,"l":3.15,"n":132,"o":3.2,"t":"2026-08-06T15:45:00Z","v":11216,"vw":3.183066},{"c":3.14,"h":3.17,"l":3.14,"n":76,"o":3.16,"t":"2026-08-06T16:00:00Z","v":2566,"vw":3.156667},{"c":3.15,"h":3.15,"l":3.1258,"n":143,"o":3.14,"t":"2026-08-06T16:15:00Z","v":10567,"vw":3.142807},{"c":3.16,"h":3.17,"l":3.14,"n":37,"o":3.14,"t":"2026-08-06T16:30:00Z","v":2733,"vw":3.15533},{"c":3.18,"h":3.18,"l":3.15,"n":88,"o":3.16,"t":"2026-08-06T16:45:00Z","v":3323,"vw":3.163201},{"c":3.18,"h":3.18,"l":3.17,"n":28,"o":3.18,"t":"2026-08-06T17:00:00Z","v":1562,"vw":3.178252},{"c":3.18,"h":3.19,"l":3.17,"n":53,"o":3.18,"t":"2026-08-06T17:15:00Z","v":2283,"vw":3.180938},{"c":3.18,"h":3.19,"l":3.16,"n":41,"o":3.16,"t":"2026-08-06T17:30:00Z","v":2184,"vw":3.181418},{"c":3.17,"h":3.18,"l":3.16,"n":46,"o":3.18,"t":"2026-08-06T17:45:00Z","v":2220,"vw":3.17055},{"c":3.15,"h":3.19,"l":3.145,"n":96,"o":3.175,"t":"2026-08-06T18:00:00Z","v":5651,"vw":3.16776},{"c":3.135,"h":3.16,"l":3.135,"n":118,"o":3.15,"t":"2026-08-06T18:15:00Z","v":6480,"vw":3.152729},{"c":3.16,"h":3.16,"l":3.14,"n":48,"o":3.14,"t":"2026-08-06T18:30:00Z","v":1956,"vw":3.148667},{"c":3.16,"h":3.16,"l":3.145,"n":52,"o":3.155,"t":"2026-08-06T18:45:00Z","v":2217,"vw":3.152188},{"c":3.18,"h":3.18,"l":3.15,"n":63,"o":3.15,"t":"2026-08-06T19:00:00Z","v":3501,"vw":3.1575},{"c":3.18,"h":3.19,"l":3.17,"n":33,"o":3.17,"t":"2026-08-06T19:15:00Z","v":1743,"vw":3.179638},{"c":3.18,"h":3.18,"l":3.15,"n":80,"o":3.165,"t":"2026-08-06T19:30:00Z","v":4217,"vw":3.169113},{"c":3.17,"h":3.19,"l":3.15,"n":308,"o":3.165,"t":"2026-08-06T19:45:00Z","v":17782,"vw":3.165216},{"c":3.1004,"h":3.14,"l":3.1004,"n":11,"o":3.14,"t":"2026-08-06T20:00:00Z","v":12591,"vw":3.13894},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-08-07T09:45:00Z","v":1533,"vw":3.25},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-08-07T13:15:00Z","v":161,"vw":3.15},{"c":3.17,"h":3.2166,"l":3.13,"n":118,"o":3.2,"t":"2026-08-07T13:30:00Z","v":8590,"vw":3.184661},{"c":3.205,"h":3.22,"l":3.18,"n":127,"o":3.18,"t":"2026-08-07T13:45:00Z","v":6805,"vw":3.200232},{"c":3.21,"h":3.22,"l":3.19,"n":174,"o":3.19,"t":"2026-08-07T14:00:00Z","v":5080,"vw":3.198884},{"c":3.26,"h":3.26,"l":3.225,"n":112,"o":3.23,"t":"2026-08-07T14:15:00Z","v":10985,"vw":3.246418},{"c":3.21,"h":3.2562,"l":3.19,"n":114,"o":3.245,"t":"2026-08-07T14:30:00Z","v":7674,"vw":3.21249},{"c":3.1901,"h":3.23,"l":3.1901,"n":13,"o":3.21,"t":"2026-08-07T14:45:00Z","v":941,"vw":3.213529},{"c":3.2,"h":3.27,"l":3.19,"n":44,"o":3.23,"t":"2026-08-07T15:00:00Z","v":3567,"vw":3.211461},{"c":3.195,"h":3.195,"l":3.18,"n":14,"o":3.18,"t":"2026-08-07T15:15:00Z","v":644,"vw":3.192},{"c":3.18,"h":3.19,"l":3.18,"n":22,"o":3.19,"t":"2026-08-07T15:30:00Z","v":1471,"vw":3.182857},{"c":3.18,"h":3.19,"l":3.18,"n":44,"o":3.1872,"t":"2026-08-07T15:45:00Z","v":2203,"vw":3.184498},{"c":3.19,"h":3.19,"l":3.17,"n":20,"o":3.18,"t":"2026-08-07T16:00:00Z","v":1817,"vw":3.173882},{"c":3.18,"h":3.19,"l":3.18,"n":35,"o":3.19,"t":"2026-08-07T16:15:00Z","v":1907,"vw":3.185316},{"c":3.17,"h":3.19,"l":3.15,"n":82,"o":3.16,"t":"2026-08-07T16:30:00Z","v":5227,"vw":3.16204},{"c":3.185,"h":3.185,"l":3.185,"n":1,"o":3.185,"t":"2026-08-07T16:45:00Z","v":100,"vw":3.185},{"c":3.1364,"h":3.185,"l":3.1364,"n":23,"o":3.185,"t":"2026-08-07T17:00:00Z","v":1658,"vw":3.157185},{"c":3.15,"h":3.168,"l":3.15,"n":5,"o":3.168,"t":"2026-08-07T17:15:00Z","v":462,"vw":3.158},{"c":3.15,"h":3.15,"l":3.15,"n":20,"o":3.15,"t":"2026-08-07T17:30:00Z","v":1252,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":3,"o":3.15,"t":"2026-08-07T17:45:00Z","v":185,"vw":3.15},{"c":3.175,"h":3.18,"l":3.15,"n":50,"o":3.15,"t":"2026-08-07T18:00:00Z","v":3198,"vw":3.173231},{"c":3.175,"h":3.175,"l":3.1638,"n":6,"o":3.175,"t":"2026-08-07T18:15:00Z","v":404,"vw":3.1722},{"c":3.16,"h":3.17,"l":3.16,"n":27,"o":3.17,"t":"2026-08-07T18:30:00Z","v":1643,"vw":3.164167},{"c":3.175,"h":3.185,"l":3.16,"n":37,"o":3.17,"t":"2026-08-07T18:45:00Z","v":10109,"vw":3.170099},{"c":3.19,"h":3.19,"l":3.17,"n":32,"o":3.18,"t":"2026-08-07T19:00:00Z","v":3079,"vw":3.174878},{"c":3.2,"h":3.2,"l":3.17,"n":42,"o":3.17,"t":"2026-08-07T19:15:00Z","v":4833,"vw":3.188902},{"c":3.19,"h":3.19,"l":3.17,"n":62,"o":3.19,"t":"2026-08-07T19:30:00Z","v":4539,"vw":3.176142},{"c":3.18,"h":3.195,"l":3.15,"n":206,"o":3.185,"t":"2026-08-07T19:45:00Z","v":15813,"vw":3.170925},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-08-07T20:00:00Z","v":9616,"vw":3.19},{"c":3.1265,"h":3.13,"l":3.1265,"n":2,"o":3.13,"t":"2026-08-07T20:15:00Z","v":508,"vw":3.12825},{"c":3.19,"h":3.19,"l":3.19,"n":3,"o":3.19,"t":"2026-08-10T12:00:00Z","v":1081,"vw":3.19},{"c":3.22,"h":3.26,"l":3.15,"n":79,"o":3.2,"t":"2026-08-10T13:30:00Z","v":15776,"vw":3.169375},{"c":3.19,"h":3.23,"l":3.16,"n":40,"o":3.16,"t":"2026-08-10T13:45:00Z","v":4064,"vw":3.195285},{"c":3.155,"h":3.21,"l":3.1315,"n":153,"o":3.19,"t":"2026-08-10T14:00:00Z","v":19051,"vw":3.175929},{"c":3.19,"h":3.19,"l":3.15,"n":143,"o":3.1506,"t":"2026-08-10T14:15:00Z","v":15835,"vw":3.175637},{"c":3.17,"h":3.2,"l":3.16,"n":221,"o":3.1935,"t":"2026-08-10T14:30:00Z","v":23286,"vw":3.172179},{"c":3.165,"h":3.17,"l":3.15,"n":69,"o":3.17,"t":"2026-08-10T14:45:00Z","v":3356,"vw":3.158362},{"c":3.14,"h":3.15,"l":3.13,"n":67,"o":3.14,"t":"2026-08-10T15:00:00Z","v":7698,"vw":3.145507},{"c":3.11,"h":3.14,"l":3.11,"n":74,"o":3.14,"t":"2026-08-10T15:15:00Z","v":6962,"vw":3.124341},{"c":3.08,"h":3.1,"l":3.07,"n":91,"o":3.1,"t":"2026-08-10T15:30:00Z","v":8224,"vw":3.089871},{"c":3.08,"h":3.095,"l":3.07,"n":47,"o":3.075,"t":"2026-08-10T15:45:00Z","v":4740,"vw":3.080568},{"c":3.06,"h":3.0798,"l":3.06,"n":51,"o":3.0779,"t":"2026-08-10T16:00:00Z","v":3301,"vw":3.070348},{"c":3.065,"h":3.07,"l":3.06,"n":69,"o":3.065,"t":"2026-08-10T16:15:00Z","v":5305,"vw":3.062345},{"c":3.07,"h":3.08,"l":3.0522,"n":152,"o":3.065,"t":"2026-08-10T16:30:00Z","v":6876,"vw":3.067358},{"c":3.06,"h":3.07,"l":3.06,"n":14,"o":3.07,"t":"2026-08-10T16:45:00Z","v":867,"vw":3.062},{"c":3.06,"h":3.07,"l":3.04,"n":58,"o":3.05,"t":"2026-08-10T17:00:00Z","v":5643,"vw":3.048565},{"c":3.055,"h":3.06,"l":3.05,"n":65,"o":3.06,"t":"2026-08-10T17:15:00Z","v":5284,"vw":3.054482},{"c":3.0501,"h":3.07,"l":3.05,"n":101,"o":3.05,"t":"2026-08-10T17:30:00Z","v":5084,"vw":3.060023},{"c":3.05,"h":3.07,"l":3.05,"n":60,"o":3.05,"t":"2026-08-10T17:45:00Z","v":4698,"vw":3.058818},{"c":3.06,"h":3.07,"l":3.05,"n":47,"o":3.0633,"t":"2026-08-10T18:00:00Z","v":3929,"vw":3.061823},{"c":3.07,"h":3.08,"l":3.06,"n":72,"o":3.06,"t":"2026-08-10T18:15:00Z","v":6195,"vw":3.071328},{"c":3.06,"h":3.08,"l":3.06,"n":113,"o":3.0714,"t":"2026-08-10T18:30:00Z","v":6484,"vw":3.069905},{"c":3.065,"h":3.075,"l":3.055,"n":106,"o":3.055,"t":"2026-08-10T18:45:00Z","v":8312,"vw":3.06394},{"c":3.08,"h":3.0872,"l":3.06,"n":84,"o":3.065,"t":"2026-08-10T19:00:00Z","v":5849,"vw":3.07521},{"c":3.09,"h":3.1,"l":3.08,"n":95,"o":3.09,"t":"2026-08-10T19:15:00Z","v":5027,"vw":3.087356},{"c":3.09,"h":3.1,"l":3.09,"n":100,"o":3.095,"t":"2026-08-10T19:30:00Z","v":7849,"vw":3.094519},{"c":3.11,"h":3.11,"l":3.08,"n":274,"o":3.09,"t":"2026-08-10T19:45:00Z","v":18113,"vw":3.099472},{"c":3.1,"h":3.1,"l":3.1,"n":5,"o":3.1,"t":"2026-08-10T20:00:00Z","v":16986,"vw":3.1},{"c":2.97,"h":2.97,"l":2.95,"n":4,"o":2.95,"t":"2026-08-11T10:15:00Z","v":884,"vw":2.953416},{"c":3.18,"h":3.18,"l":3.09,"n":5,"o":3.09,"t":"2026-08-11T10:30:00Z","v":1014,"vw":3.169827},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-08-11T11:15:00Z","v":400,"vw":3.33},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-11T11:45:00Z","v":700,"vw":3.2},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-11T12:15:00Z","v":100,"vw":3.15},{"c":3.09,"h":3.19,"l":3.09,"n":144,"o":3.15,"t":"2026-08-11T13:30:00Z","v":11034,"vw":3.128482},{"c":3.1,"h":3.1,"l":3.055,"n":35,"o":3.06,"t":"2026-08-11T13:45:00Z","v":6264,"vw":3.069554},{"c":3.08,"h":3.09,"l":3.0501,"n":42,"o":3.086,"t":"2026-08-11T14:00:00Z","v":5877,"vw":3.07541},{"c":3.0899,"h":3.0999,"l":3.08,"n":46,"o":3.08,"t":"2026-08-11T14:15:00Z","v":4943,"vw":3.085482},{"c":3.08,"h":3.0895,"l":3.075,"n":66,"o":3.085,"t":"2026-08-11T14:30:00Z","v":4440,"vw":3.082153},{"c":3.09,"h":3.09,"l":3.08,"n":39,"o":3.0895,"t":"2026-08-11T14:45:00Z","v":4133,"vw":3.082111},{"c":3.09,"h":3.09,"l":3.09,"n":11,"o":3.09,"t":"2026-08-11T15:00:00Z","v":938,"vw":3.09},{"c":3.07,"h":3.09,"l":3.07,"n":26,"o":3.09,"t":"2026-08-11T15:15:00Z","v":1422,"vw":3.080644},{"c":3.075,"h":3.09,"l":3.07,"n":47,"o":3.08,"t":"2026-08-11T15:30:00Z","v":3248,"vw":3.080231},{"c":3.055,"h":3.075,"l":3.055,"n":37,"o":3.075,"t":"2026-08-11T15:45:00Z","v":3036,"vw":3.065797},{"c":3.08,"h":3.08,"l":3.065,"n":30,"o":3.065,"t":"2026-08-11T16:00:00Z","v":4401,"vw":3.077772},{"c":3.06,"h":3.08,"l":3.06,"n":61,"o":3.08,"t":"2026-08-11T16:15:00Z","v":5155,"vw":3.068008},{"c":3.065,"h":3.07,"l":3.06,"n":25,"o":3.06,"t":"2026-08-11T16:30:00Z","v":2204,"vw":3.06225},{"c":3.08,"h":3.08,"l":3.07,"n":24,"o":3.07,"t":"2026-08-11T16:45:00Z","v":1222,"vw":3.075},{"c":3.075,"h":3.08,"l":3.075,"n":6,"o":3.08,"t":"2026-08-11T17:00:00Z","v":349,"vw":3.076479},{"c":3.07,"h":3.09,"l":3.07,"n":34,"o":3.08,"t":"2026-08-11T17:15:00Z","v":1781,"vw":3.081965},{"c":3.07,"h":3.075,"l":3.07,"n":13,"o":3.075,"t":"2026-08-11T17:30:00Z","v":663,"vw":3.071462},{"c":3.05,"h":3.065,"l":3.05,"n":33,"o":3.065,"t":"2026-08-11T17:45:00Z","v":4172,"vw":3.060799},{"c":3.0701,"h":3.08,"l":3.055,"n":74,"o":3.055,"t":"2026-08-11T18:00:00Z","v":10509,"vw":3.062148},{"c":3.065,"h":3.075,"l":3.065,"n":25,"o":3.075,"t":"2026-08-11T18:15:00Z","v":1297,"vw":3.066429},{"c":3.06,"h":3.065,"l":3.0596,"n":38,"o":3.065,"t":"2026-08-11T18:30:00Z","v":2597,"vw":3.060493},{"c":3.065,"h":3.07,"l":3.06,"n":13,"o":3.07,"t":"2026-08-11T18:45:00Z","v":1236,"vw":3.064794},{"c":3.065,"h":3.065,"l":3.06,"n":15,"o":3.065,"t":"2026-08-11T19:00:00Z","v":1374,"vw":3.06177},{"c":3.03,"h":3.055,"l":3.025,"n":105,"o":3.055,"t":"2026-08-11T19:15:00Z","v":14939,"vw":3.042964},{"c":3.03,"h":3.04,"l":3.026,"n":37,"o":3.03,"t":"2026-08-11T19:30:00Z","v":3681,"vw":3.033035},{"c":3.05,"h":3.08,"l":3.02,"n":461,"o":3.03,"t":"2026-08-11T19:45:00Z","v":32435,"vw":3.032876},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-08-11T20:00:00Z","v":14900,"vw":3.030304},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-11T21:30:00Z","v":100,"vw":3.04},{"c":3.0113,"h":3.0113,"l":3.0113,"n":1,"o":3.0113,"t":"2026-08-12T08:00:00Z","v":100,"vw":3.0113},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-08-12T11:45:00Z","v":125,"vw":3.04},{"c":3.07,"h":3.07,"l":3.0623,"n":2,"o":3.0623,"t":"2026-08-12T12:00:00Z","v":275,"vw":3.0651},{"c":3.0578,"h":3.0578,"l":3.0578,"n":1,"o":3.0578,"t":"2026-08-12T13:15:00Z","v":2000,"vw":3.0578},{"c":3.04,"h":3.05,"l":3.01,"n":169,"o":3.01,"t":"2026-08-12T13:30:00Z","v":13719,"vw":3.025729},{"c":3.04,"h":3.048,"l":3.0374,"n":107,"o":3.04,"t":"2026-08-12T13:45:00Z","v":2416,"vw":3.040162},{"c":3.0431,"h":3.05,"l":3.03,"n":51,"o":3.03,"t":"2026-08-12T14:00:00Z","v":843,"vw":3.044496},{"c":3.05,"h":3.05,"l":3.0101,"n":75,"o":3.0364,"t":"2026-08-12T14:15:00Z","v":5000,"vw":3.029736},{"c":3.03,"h":3.03,"l":3.02,"n":83,"o":3.03,"t":"2026-08-12T14:30:00Z","v":8598,"vw":3.027154},{"c":3.035,"h":3.04,"l":3.03,"n":51,"o":3.03,"t":"2026-08-12T14:45:00Z","v":2570,"vw":3.031846},{"c":3.05,"h":3.05,"l":3.04,"n":43,"o":3.04,"t":"2026-08-12T15:00:00Z","v":3305,"vw":3.049586},{"c":3.04,"h":3.055,"l":3.04,"n":18,"o":3.055,"t":"2026-08-12T15:15:00Z","v":1161,"vw":3.049375},{"c":3.04,"h":3.04,"l":3.04,"n":10,"o":3.04,"t":"2026-08-12T15:30:00Z","v":1237,"vw":3.04},{"c":3.035,"h":3.035,"l":3.0232,"n":45,"o":3.035,"t":"2026-08-12T15:45:00Z","v":6527,"vw":3.032246},{"c":3.0101,"h":3.035,"l":3.0101,"n":54,"o":3.035,"t":"2026-08-12T16:00:00Z","v":6221,"vw":3.026422},{"c":3.03,"h":3.03,"l":3.015,"n":23,"o":3.015,"t":"2026-08-12T16:15:00Z","v":2460,"vw":3.023535},{"c":3.025,"h":3.03,"l":3.01,"n":40,"o":3.03,"t":"2026-08-12T16:30:00Z","v":2661,"vw":3.016804},{"c":3.02,"h":3.03,"l":3.015,"n":58,"o":3.02,"t":"2026-08-12T16:45:00Z","v":7399,"vw":3.020031},{"c":3.02,"h":3.02,"l":3.01,"n":63,"o":3.01,"t":"2026-08-12T17:00:00Z","v":2439,"vw":3.012306},{"c":3.015,"h":3.0161,"l":3.01,"n":16,"o":3.015,"t":"2026-08-12T17:15:00Z","v":1761,"vw":3.013667},{"c":3.025,"h":3.03,"l":3.015,"n":28,"o":3.015,"t":"2026-08-12T17:30:00Z","v":3502,"vw":3.020518},{"c":3.025,"h":3.03,"l":3.025,"n":18,"o":3.025,"t":"2026-08-12T17:45:00Z","v":807,"vw":3.02634},{"c":3.0156,"h":3.0156,"l":3.0156,"n":1,"o":3.0156,"t":"2026-08-12T18:00:00Z","v":150,"vw":3.0156},{"c":3.035,"h":3.04,"l":3.02,"n":67,"o":3.02,"t":"2026-08-12T18:15:00Z","v":6205,"vw":3.029137},{"c":3.04,"h":3.04,"l":3.03,"n":7,"o":3.03,"t":"2026-08-12T18:30:00Z","v":1106,"vw":3.036428},{"c":3.04,"h":3.05,"l":3.04,"n":11,"o":3.04,"t":"2026-08-12T18:45:00Z","v":903,"vw":3.041428},{"c":3.0403,"h":3.05,"l":3.04,"n":56,"o":3.045,"t":"2026-08-12T19:00:00Z","v":7923,"vw":3.042472},{"c":3.07,"h":3.07,"l":3.045,"n":121,"o":3.045,"t":"2026-08-12T19:15:00Z","v":5593,"vw":3.058316},{"c":3.07,"h":3.07,"l":3.06,"n":30,"o":3.065,"t":"2026-08-12T19:30:00Z","v":2021,"vw":3.066479},{"c":3.08,"h":3.08,"l":3.05,"n":253,"o":3.0601,"t":"2026-08-12T19:45:00Z","v":18503,"vw":3.068781},{"c":3.06,"h":3.06,"l":3.06,"n":3,"o":3.06,"t":"2026-08-12T20:00:00Z","v":11701,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-12T21:45:00Z","v":150,"vw":3.06},{"c":3.15,"h":3.15,"l":3.06,"n":2,"o":3.06,"t":"2026-08-12T22:15:00Z","v":5000,"vw":3.132},{"c":3.1315,"h":3.1315,"l":3.1315,"n":1,"o":3.1315,"t":"2026-08-12T22:45:00Z","v":100,"vw":3.1315},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-12T23:45:00Z","v":300,"vw":3.1},{"c":3.05,"h":3.08,"l":3.04,"n":9,"o":3.05,"t":"2026-08-13T08:00:00Z","v":886,"vw":3.049042},{"c":3.06,"h":3.06,"l":3.05,"n":2,"o":3.05,"t":"2026-08-13T09:15:00Z","v":2961,"vw":3.050341},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-13T12:15:00Z","v":294,"vw":3.06},{"c":3.12,"h":3.12,"l":3.0514,"n":39,"o":3.1,"t":"2026-08-13T13:30:00Z","v":2870,"vw":3.090771},{"c":3.115,"h":3.12,"l":3.11,"n":15,"o":3.12,"t":"2026-08-13T13:45:00Z","v":1093,"vw":3.115348},{"c":3.18,"h":3.185,"l":3.11,"n":47,"o":3.115,"t":"2026-08-13T14:00:00Z","v":8268,"vw":3.164039},{"c":3.14,"h":3.18,"l":3.1001,"n":80,"o":3.17,"t":"2026-08-13T14:15:00Z","v":4179,"vw":3.134274},{"c":3.12,"h":3.12,"l":3.1,"n":21,"o":3.12,"t":"2026-08-13T14:30:00Z","v":1288,"vw":3.114925},{"c":3.1,"h":3.11,"l":3.1,"n":9,"o":3.11,"t":"2026-08-13T14:45:00Z","v":660,"vw":3.108},{"c":3.1,"h":3.1,"l":3.09,"n":45,"o":3.1,"t":"2026-08-13T15:00:00Z","v":6785,"vw":3.091403},{"c":3.105,"h":3.125,"l":3.105,"n":52,"o":3.11,"t":"2026-08-13T15:15:00Z","v":3875,"vw":3.119721},{"c":3.125,"h":3.125,"l":3.111,"n":29,"o":3.111,"t":"2026-08-13T15:30:00Z","v":3892,"vw":3.118049},{"c":3.115,"h":3.13,"l":3.11,"n":50,"o":3.12,"t":"2026-08-13T15:45:00Z","v":3699,"vw":3.117956},{"c":3.14,"h":3.16,"l":3.11,"n":91,"o":3.115,"t":"2026-08-13T16:00:00Z","v":16045,"vw":3.143592},{"c":3.13,"h":3.14,"l":3.13,"n":12,"o":3.14,"t":"2026-08-13T16:15:00Z","v":845,"vw":3.136667},{"c":3.16,"h":3.17,"l":3.145,"n":34,"o":3.145,"t":"2026-08-13T16:30:00Z","v":2319,"vw":3.156566},{"c":3.155,"h":3.17,"l":3.1401,"n":27,"o":3.17,"t":"2026-08-13T16:45:00Z","v":2437,"vw":3.147454},{"c":3.16,"h":3.16,"l":3.155,"n":3,"o":3.155,"t":"2026-08-13T17:00:00Z","v":300,"vw":3.156667},{"c":3.16,"h":3.1794,"l":3.16,"n":68,"o":3.165,"t":"2026-08-13T17:15:00Z","v":6022,"vw":3.167095},{"c":3.16,"h":3.1695,"l":3.15,"n":46,"o":3.16,"t":"2026-08-13T17:30:00Z","v":2839,"vw":3.160403},{"c":3.15,"h":3.15,"l":3.14,"n":25,"o":3.15,"t":"2026-08-13T17:45:00Z","v":1245,"vw":3.147143},{"c":3.149,"h":3.15,"l":3.14,"n":14,"o":3.15,"t":"2026-08-13T18:00:00Z","v":1581,"vw":3.147692},{"c":3.13,"h":3.15,"l":3.13,"n":14,"o":3.15,"t":"2026-08-13T18:15:00Z","v":830,"vw":3.138835},{"c":3.14,"h":3.15,"l":3.14,"n":53,"o":3.14,"t":"2026-08-13T18:30:00Z","v":2239,"vw":3.145},{"c":3.15,"h":3.16,"l":3.15,"n":22,"o":3.15,"t":"2026-08-13T18:45:00Z","v":1632,"vw":3.152239},{"c":3.155,"h":3.175,"l":3.15,"n":116,"o":3.16,"t":"2026-08-13T19:00:00Z","v":7314,"vw":3.161655},{"c":3.15,"h":3.165,"l":3.14,"n":40,"o":3.15,"t":"2026-08-13T19:15:00Z","v":3511,"vw":3.153922},{"c":3.13,"h":3.15,"l":3.13,"n":56,"o":3.15,"t":"2026-08-13T19:30:00Z","v":5357,"vw":3.142424},{"c":3.15,"h":3.16,"l":3.13,"n":327,"o":3.16,"t":"2026-08-13T19:45:00Z","v":20660,"vw":3.153351},{"c":3.1017,"h":3.15,"l":3.1017,"n":5,"o":3.15,"t":"2026-08-13T20:00:00Z","v":11725,"vw":3.146674},{"c":3.1012,"h":3.1012,"l":3.1012,"n":1,"o":3.1012,"t":"2026-08-13T22:00:00Z","v":100,"vw":3.1012},{"c":3.19,"h":3.19,"l":3.19,"n":6,"o":3.19,"t":"2026-08-14T09:45:00Z","v":300,"vw":3.19},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-08-14T11:00:00Z","v":500,"vw":3.2},{"c":3.13,"h":3.18,"l":3.1,"n":94,"o":3.16,"t":"2026-08-14T13:30:00Z","v":17662,"vw":3.127336},{"c":3.14,"h":3.14,"l":3.0998,"n":71,"o":3.0998,"t":"2026-08-14T13:45:00Z","v":5903,"vw":3.120406},{"c":3.14,"h":3.14,"l":3.1107,"n":62,"o":3.14,"t":"2026-08-14T14:00:00Z","v":2446,"vw":3.135044},{"c":3.18,"h":3.19,"l":3.14,"n":85,"o":3.15,"t":"2026-08-14T14:15:00Z","v":2762,"vw":3.166009},{"c":3.2,"h":3.205,"l":3.175,"n":209,"o":3.175,"t":"2026-08-14T14:30:00Z","v":23512,"vw":3.198757},{"c":3.17,"h":3.18,"l":3.17,"n":51,"o":3.18,"t":"2026-08-14T14:45:00Z","v":3248,"vw":3.172593},{"c":3.18,"h":3.18,"l":3.16,"n":13,"o":3.16,"t":"2026-08-14T15:00:00Z","v":1632,"vw":3.164583},{"c":3.115,"h":3.16,"l":3.115,"n":125,"o":3.14,"t":"2026-08-14T15:15:00Z","v":8643,"vw":3.140529},{"c":3.13,"h":3.13,"l":3.13,"n":8,"o":3.13,"t":"2026-08-14T15:30:00Z","v":489,"vw":3.13},{"c":3.11,"h":3.11,"l":3.1,"n":24,"o":3.11,"t":"2026-08-14T15:45:00Z","v":964,"vw":3.106983},{"c":3.1199,"h":3.12,"l":3.11,"n":16,"o":3.11,"t":"2026-08-14T16:00:00Z","v":3739,"vw":3.119337},{"c":3.1,"h":3.12,"l":3.1,"n":112,"o":3.1,"t":"2026-08-14T16:15:00Z","v":5837,"vw":3.110605},{"c":3.0899,"h":3.09,"l":3.07,"n":20,"o":3.09,"t":"2026-08-14T16:30:00Z","v":1581,"vw":3.078795},{"c":3.08,"h":3.1,"l":3.075,"n":39,"o":3.08,"t":"2026-08-14T16:45:00Z","v":4422,"vw":3.083436},{"c":3.08,"h":3.08,"l":3.06,"n":12,"o":3.06,"t":"2026-08-14T17:00:00Z","v":955,"vw":3.069278},{"c":3.06,"h":3.08,"l":3.05,"n":72,"o":3.08,"t":"2026-08-14T17:15:00Z","v":4835,"vw":3.066918},{"c":3.07,"h":3.08,"l":3.06,"n":56,"o":3.06,"t":"2026-08-14T17:30:00Z","v":4459,"vw":3.071521},{"c":3.0655,"h":3.0655,"l":3.06,"n":13,"o":3.06,"t":"2026-08-14T17:45:00Z","v":2231,"vw":3.065238},{"c":3.07,"h":3.07,"l":3.06,"n":23,"o":3.07,"t":"2026-08-14T18:00:00Z","v":1309,"vw":3.063112},{"c":3.0687,"h":3.08,"l":3.06,"n":24,"o":3.08,"t":"2026-08-14T18:15:00Z","v":1454,"vw":3.065355},{"c":3.0691,"h":3.0691,"l":3.06,"n":35,"o":3.06,"t":"2026-08-14T18:30:00Z","v":2808,"vw":3.064855},{"c":3.075,"h":3.075,"l":3.06,"n":57,"o":3.06,"t":"2026-08-14T18:45:00Z","v":3911,"vw":3.069699},{"c":3.07,"h":3.07,"l":3.07,"n":23,"o":3.07,"t":"2026-08-14T19:00:00Z","v":1363,"vw":3.07},{"c":3.08,"h":3.08,"l":3.08,"n":17,"o":3.08,"t":"2026-08-14T19:15:00Z","v":761,"vw":3.08},{"c":3.1,"h":3.1,"l":3.07,"n":132,"o":3.08,"t":"2026-08-14T19:30:00Z","v":17272,"vw":3.083842},{"c":3.07,"h":3.13,"l":3.07,"n":247,"o":3.115,"t":"2026-08-14T19:45:00Z","v":12493,"vw":3.09179},{"c":3.09,"h":3.09,"l":3.09,"n":4,"o":3.09,"t":"2026-08-14T20:00:00Z","v":6991,"vw":3.09},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-14T22:00:00Z","v":1750,"vw":3.15},{"c":3.081,"h":3.081,"l":3.081,"n":1,"o":3.081,"t":"2026-08-14T22:45:00Z","v":100,"vw":3.081},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-08-14T23:30:00Z","v":799,"vw":3.08},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-08-17T09:30:00Z","v":220,"vw":3.1},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-08-17T12:00:00Z","v":133,"vw":3.13},{"c":3.065,"h":3.085,"l":3.05,"n":37,"o":3.05,"t":"2026-08-17T13:30:00Z","v":12375,"vw":3.061494},{"c":3.035,"h":3.06,"l":3.02,"n":132,"o":3.06,"t":"2026-08-17T13:45:00Z","v":9304,"vw":3.045282},{"c":3.045,"h":3.0781,"l":3.045,"n":12,"o":3.0781,"t":"2026-08-17T14:00:00Z","v":733,"vw":3.059875},{"c":3.06,"h":3.06,"l":3.04,"n":110,"o":3.04,"t":"2026-08-17T14:15:00Z","v":4729,"vw":3.052798},{"c":3.01,"h":3.065,"l":3,"n":130,"o":3.065,"t":"2026-08-17T14:30:00Z","v":28928,"vw":3.010924},{"c":3.055,"h":3.07,"l":3.02,"n":105,"o":3.02,"t":"2026-08-17T14:45:00Z","v":11662,"vw":3.039846},{"c":3.07,"h":3.07,"l":3.05,"n":69,"o":3.05,"t":"2026-08-17T15:00:00Z","v":9733,"vw":3.058976},{"c":3.06,"h":3.07,"l":3.06,"n":104,"o":3.07,"t":"2026-08-17T15:15:00Z","v":10451,"vw":3.068602},{"c":3.06,"h":3.07,"l":3.05,"n":40,"o":3.07,"t":"2026-08-17T15:30:00Z","v":4092,"vw":3.055715},{"c":3.05,"h":3.05,"l":3.05,"n":40,"o":3.05,"t":"2026-08-17T15:45:00Z","v":4857,"vw":3.05},{"c":3.03,"h":3.05,"l":3.03,"n":94,"o":3.05,"t":"2026-08-17T16:00:00Z","v":8135,"vw":3.036132},{"c":3.06,"h":3.06,"l":3.03,"n":166,"o":3.035,"t":"2026-08-17T16:15:00Z","v":13108,"vw":3.042396},{"c":3.05,"h":3.06,"l":3.05,"n":65,"o":3.055,"t":"2026-08-17T16:30:00Z","v":5834,"vw":3.05768},{"c":3.055,"h":3.055,"l":3.04,"n":63,"o":3.04,"t":"2026-08-17T16:45:00Z","v":17221,"vw":3.044721},{"c":3.03,"h":3.05,"l":3.03,"n":94,"o":3.05,"t":"2026-08-17T17:00:00Z","v":18881,"vw":3.041083},{"c":3.02,"h":3.03,"l":3.02,"n":29,"o":3.025,"t":"2026-08-17T17:15:00Z","v":2360,"vw":3.024058},{"c":3.025,"h":3.03,"l":3.01,"n":46,"o":3.02,"t":"2026-08-17T17:30:00Z","v":2763,"vw":3.019045},{"c":3.0279,"h":3.03,"l":3.02,"n":53,"o":3.025,"t":"2026-08-17T17:45:00Z","v":3398,"vw":3.022673},{"c":3.02,"h":3.025,"l":3.01,"n":104,"o":3.02,"t":"2026-08-17T18:00:00Z","v":4409,"vw":3.02},{"c":3.02,"h":3.03,"l":3.01,"n":94,"o":3.02,"t":"2026-08-17T18:15:00Z","v":9043,"vw":3.018481},{"c":3.03,"h":3.03,"l":3.02,"n":10,"o":3.03,"t":"2026-08-17T18:30:00Z","v":1546,"vw":3.022431},{"c":3.01,"h":3.025,"l":3.01,"n":76,"o":3.025,"t":"2026-08-17T18:45:00Z","v":9196,"vw":3.013857},{"c":3.005,"h":3.015,"l":3,"n":36,"o":3.015,"t":"2026-08-17T19:00:00Z","v":4067,"vw":3.00272},{"c":3.02,"h":3.02,"l":3.01,"n":88,"o":3.01,"t":"2026-08-17T19:15:00Z","v":5658,"vw":3.012114},{"c":3.01,"h":3.015,"l":3.01,"n":95,"o":3.01,"t":"2026-08-17T19:30:00Z","v":6183,"vw":3.010653},{"c":3.02,"h":3.03,"l":3.01,"n":441,"o":3.02,"t":"2026-08-17T19:45:00Z","v":22703,"vw":3.018535},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-08-17T20:00:00Z","v":13414,"vw":3.02},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-08-17T21:15:00Z","v":100,"vw":3.03},{"c":3.02,"h":3.02,"l":3.02,"n":2,"o":3.02,"t":"2026-08-18T08:00:00Z","v":500,"vw":3.02},{"c":2.97,"h":2.97,"l":2.95,"n":5,"o":2.95,"t":"2026-08-18T09:15:00Z","v":413,"vw":2.960033},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-18T09:45:00Z","v":100,"vw":3},{"c":3.0198,"h":3.0198,"l":3.0198,"n":1,"o":3.0198,"t":"2026-08-18T11:00:00Z","v":100,"vw":3.0198},{"c":3.1,"h":3.1,"l":3.02,"n":4,"o":3.02,"t":"2026-08-18T11:15:00Z","v":264,"vw":3.06},{"c":3.01,"h":3.08,"l":3.01,"n":222,"o":3.03,"t":"2026-08-18T13:30:00Z","v":32412,"vw":3.023485},{"c":3.03,"h":3.035,"l":3,"n":107,"o":3.01,"t":"2026-08-18T13:45:00Z","v":10407,"vw":3.018151},{"c":3.02,"h":3.04,"l":2.98,"n":427,"o":3.0312,"t":"2026-08-18T14:00:00Z","v":40922,"vw":3.014041},{"c":3,"h":3.01,"l":2.995,"n":71,"o":3.01,"t":"2026-08-18T14:15:00Z","v":2776,"vw":3.002295},{"c":3.01,"h":3.0399,"l":3.01,"n":68,"o":3.02,"t":"2026-08-18T14:30:00Z","v":7847,"vw":3.018169},{"c":3.01,"h":3.015,"l":3.01,"n":42,"o":3.01,"t":"2026-08-18T14:45:00Z","v":1988,"vw":3.010453},{"c":3.08,"h":3.08,"l":3.015,"n":121,"o":3.015,"t":"2026-08-18T15:00:00Z","v":9302,"vw":3.056056},{"c":3.07,"h":3.075,"l":3.06,"n":67,"o":3.07,"t":"2026-08-18T15:15:00Z","v":4568,"vw":3.067709},{"c":3.06,"h":3.06,"l":3.06,"n":26,"o":3.06,"t":"2026-08-18T15:30:00Z","v":2844,"vw":3.06},{"c":3.06,"h":3.07,"l":3.05,"n":96,"o":3.05,"t":"2026-08-18T15:45:00Z","v":7809,"vw":3.059119},{"c":3.0889,"h":3.0889,"l":3.06,"n":157,"o":3.06,"t":"2026-08-18T16:00:00Z","v":16730,"vw":3.076384},{"c":3.08,"h":3.0895,"l":3.07,"n":35,"o":3.08,"t":"2026-08-18T16:15:00Z","v":2704,"vw":3.080098},{"c":3.09,"h":3.1,"l":3.08,"n":113,"o":3.09,"t":"2026-08-18T16:30:00Z","v":13385,"vw":3.09125},{"c":3.1,"h":3.1,"l":3.08,"n":128,"o":3.1,"t":"2026-08-18T16:45:00Z","v":8921,"vw":3.093399},{"c":3.08,"h":3.1,"l":3.08,"n":57,"o":3.0901,"t":"2026-08-18T17:00:00Z","v":9968,"vw":3.087739},{"c":3.04,"h":3.08,"l":3.04,"n":76,"o":3.08,"t":"2026-08-18T17:15:00Z","v":6522,"vw":3.052037},{"c":3.04,"h":3.06,"l":3.04,"n":46,"o":3.05,"t":"2026-08-18T17:30:00Z","v":3112,"vw":3.049649},{"c":3.06,"h":3.06,"l":3.04,"n":40,"o":3.05,"t":"2026-08-18T17:45:00Z","v":7369,"vw":3.053259},{"c":3.05,"h":3.06,"l":3.05,"n":66,"o":3.06,"t":"2026-08-18T18:00:00Z","v":8743,"vw":3.056795},{"c":3.05,"h":3.06,"l":3.04,"n":60,"o":3.06,"t":"2026-08-18T18:15:00Z","v":4521,"vw":3.048295},{"c":3.04,"h":3.05,"l":3.04,"n":43,"o":3.05,"t":"2026-08-18T18:30:00Z","v":3653,"vw":3.043211},{"c":3.06,"h":3.06,"l":3.03,"n":124,"o":3.05,"t":"2026-08-18T18:45:00Z","v":19238,"vw":3.046466},{"c":3.06,"h":3.07,"l":3.05,"n":122,"o":3.06,"t":"2026-08-18T19:00:00Z","v":16108,"vw":3.058992},{"c":3.085,"h":3.1,"l":3.05,"n":146,"o":3.06,"t":"2026-08-18T19:15:00Z","v":15255,"vw":3.069037},{"c":3.11,"h":3.12,"l":3.08,"n":212,"o":3.08,"t":"2026-08-18T19:30:00Z","v":31491,"vw":3.096734},{"c":3.105,"h":3.12,"l":3.09,"n":670,"o":3.12,"t":"2026-08-18T19:45:00Z","v":71220,"vw":3.105228},{"c":3.11,"h":3.11,"l":3.11,"n":4,"o":3.11,"t":"2026-08-18T20:00:00Z","v":20162,"vw":3.11},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-18T20:15:00Z","v":300,"vw":3.1},{"c":3.1,"h":3.1,"l":3.1,"n":2,"o":3.1,"t":"2026-08-19T08:45:00Z","v":656,"vw":3.1},{"c":3.19,"h":3.21,"l":3.19,"n":8,"o":3.19,"t":"2026-08-19T11:15:00Z","v":2505,"vw":3.19711},{"c":3.12,"h":3.12,"l":3.12,"n":3,"o":3.12,"t":"2026-08-19T11:30:00Z","v":207,"vw":3.12},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-08-19T11:45:00Z","v":2001,"vw":3.18},{"c":3.21,"h":3.21,"l":3.19,"n":4,"o":3.19,"t":"2026-08-19T12:00:00Z","v":571,"vw":3.204258},{"c":3.2992,"h":3.3,"l":3.22,"n":17,"o":3.22,"t":"2026-08-19T12:30:00Z","v":8764,"vw":3.280126},{"c":3.45,"h":3.4897,"l":3.26,"n":83,"o":3.3,"t":"2026-08-19T12:45:00Z","v":40033,"vw":3.380569},{"c":3.4,"h":3.41,"l":3.3,"n":36,"o":3.41,"t":"2026-08-19T13:00:00Z","v":18219,"vw":3.374982},{"c":3.38,"h":3.39,"l":3.34,"n":16,"o":3.39,"t":"2026-08-19T13:15:00Z","v":1103,"vw":3.361074},{"c":3.144,"h":3.36,"l":3.144,"n":176,"o":3.34,"t":"2026-08-19T13:30:00Z","v":31869,"vw":3.262299},{"c":3.08,"h":3.24,"l":3.07,"n":213,"o":3.205,"t":"2026-08-19T13:45:00Z","v":40536,"vw":3.138768},{"c":3.07,"h":3.09,"l":3.04,"n":189,"o":3.081,"t":"2026-08-19T14:00:00Z","v":13665,"vw":3.062192},{"c":3.11,"h":3.11,"l":3.0508,"n":315,"o":3.065,"t":"2026-08-19T14:15:00Z","v":23461,"vw":3.091958},{"c":3.125,"h":3.15,"l":3.11,"n":594,"o":3.12,"t":"2026-08-19T14:30:00Z","v":35897,"vw":3.132291},{"c":3.15,"h":3.16,"l":3.125,"n":348,"o":3.125,"t":"2026-08-19T14:45:00Z","v":33557,"vw":3.146923},{"c":3.145,"h":3.15,"l":3.14,"n":97,"o":3.145,"t":"2026-08-19T15:00:00Z","v":8461,"vw":3.144736},{"c":3.1,"h":3.145,"l":3.089,"n":193,"o":3.14,"t":"2026-08-19T15:15:00Z","v":30486,"vw":3.104658},{"c":3.06,"h":3.09,"l":3.06,"n":92,"o":3.09,"t":"2026-08-19T15:30:00Z","v":6398,"vw":3.08138},{"c":3.08,"h":3.1,"l":3.07,"n":118,"o":3.07,"t":"2026-08-19T15:45:00Z","v":9524,"vw":3.082024},{"c":3.08,"h":3.085,"l":3.07,"n":134,"o":3.08,"t":"2026-08-19T16:00:00Z","v":11561,"vw":3.079221},{"c":3.08,"h":3.09,"l":3.075,"n":97,"o":3.08,"t":"2026-08-19T16:15:00Z","v":6941,"vw":3.079651},{"c":3.07,"h":3.079,"l":3.07,"n":68,"o":3.075,"t":"2026-08-19T16:30:00Z","v":5021,"vw":3.072372},{"c":3.08,"h":3.09,"l":3.075,"n":124,"o":3.075,"t":"2026-08-19T16:45:00Z","v":12346,"vw":3.081628},{"c":3.09,"h":3.09,"l":3.075,"n":90,"o":3.08,"t":"2026-08-19T17:00:00Z","v":6928,"vw":3.081669},{"c":3.075,"h":3.09,"l":3.075,"n":102,"o":3.085,"t":"2026-08-19T17:15:00Z","v":8496,"vw":3.08429},{"c":3.07,"h":3.075,"l":3.06,"n":86,"o":3.075,"t":"2026-08-19T17:30:00Z","v":6256,"vw":3.068194},{"c":3.09,"h":3.105,"l":3.07,"n":117,"o":3.075,"t":"2026-08-19T17:45:00Z","v":9582,"vw":3.083526},{"c":3.08,"h":3.105,"l":3.075,"n":146,"o":3.105,"t":"2026-08-19T18:00:00Z","v":9278,"vw":3.083235},{"c":3.08,"h":3.085,"l":3.07,"n":84,"o":3.085,"t":"2026-08-19T18:15:00Z","v":6433,"vw":3.078151},{"c":3.08,"h":3.085,"l":3.075,"n":95,"o":3.075,"t":"2026-08-19T18:30:00Z","v":6494,"vw":3.079265},{"c":3.08,"h":3.09,"l":3.075,"n":53,"o":3.08,"t":"2026-08-19T18:45:00Z","v":3412,"vw":3.081136},{"c":3.08,"h":3.0868,"l":3.07,"n":85,"o":3.08,"t":"2026-08-19T19:00:00Z","v":6855,"vw":3.077121},{"c":3.08,"h":3.09,"l":3.07,"n":183,"o":3.08,"t":"2026-08-19T19:15:00Z","v":22461,"vw":3.075726},{"c":3.12,"h":3.14,"l":3.08,"n":229,"o":3.08,"t":"2026-08-19T19:30:00Z","v":26319,"vw":3.110721},{"c":3.13,"h":3.13,"l":3.11,"n":299,"o":3.125,"t":"2026-08-19T19:45:00Z","v":23965,"vw":3.117968},{"c":3.1296,"h":3.13,"l":3.1296,"n":9,"o":3.13,"t":"2026-08-19T20:00:00Z","v":15245,"vw":3.129997},{"c":3.1295,"h":3.1295,"l":3.1295,"n":1,"o":3.1295,"t":"2026-08-19T21:45:00Z","v":100,"vw":3.1295},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-08-19T23:45:00Z","v":132,"vw":3.13},{"c":3.13,"h":3.13,"l":3.13,"n":4,"o":3.13,"t":"2026-08-20T08:00:00Z","v":124,"vw":3.13},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-20T11:30:00Z","v":132,"vw":3.14},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-20T11:45:00Z","v":107,"vw":3.14},{"c":3.14,"h":3.15,"l":3.14,"n":5,"o":3.15,"t":"2026-08-20T12:30:00Z","v":1061,"vw":3.140943},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-08-20T13:15:00Z","v":500,"vw":3.14},{"c":3.09,"h":3.135,"l":3.08,"n":198,"o":3.11,"t":"2026-08-20T13:30:00Z","v":21985,"vw":3.110288},{"c":3.12,"h":3.12,"l":3.08,"n":34,"o":3.08,"t":"2026-08-20T13:45:00Z","v":4236,"vw":3.097294},{"c":3.06,"h":3.115,"l":3.06,"n":175,"o":3.11,"t":"2026-08-20T14:00:00Z","v":12645,"vw":3.075395},{"c":3.08,"h":3.08,"l":3.06,"n":33,"o":3.06,"t":"2026-08-20T14:15:00Z","v":1896,"vw":3.071231},{"c":3.0559,"h":3.08,"l":3.04,"n":137,"o":3.08,"t":"2026-08-20T14:30:00Z","v":13233,"vw":3.059939},{"c":3.05,"h":3.06,"l":3.05,"n":2,"o":3.06,"t":"2026-08-20T14:45:00Z","v":220,"vw":3.055455},{"c":3.095,"h":3.095,"l":3.06,"n":279,"o":3.06,"t":"2026-08-20T15:00:00Z","v":16154,"vw":3.069243},{"c":3.1,"h":3.105,"l":3.07,"n":126,"o":3.105,"t":"2026-08-20T15:15:00Z","v":9852,"vw":3.091466},{"c":3.1,"h":3.11,"l":3.1,"n":11,"o":3.11,"t":"2026-08-20T15:30:00Z","v":1543,"vw":3.108},{"c":3.105,"h":3.11,"l":3.1,"n":16,"o":3.11,"t":"2026-08-20T15:45:00Z","v":1247,"vw":3.105023},{"c":3.06,"h":3.105,"l":3.06,"n":124,"o":3.105,"t":"2026-08-20T16:00:00Z","v":7260,"vw":3.08},{"c":3.07,"h":3.07,"l":3.065,"n":35,"o":3.065,"t":"2026-08-20T16:15:00Z","v":7978,"vw":3.065586},{"c":3.08,"h":3.08,"l":3.055,"n":75,"o":3.06,"t":"2026-08-20T16:30:00Z","v":8167,"vw":3.064359},{"c":3.08,"h":3.08,"l":3.0721,"n":3,"o":3.0721,"t":"2026-08-20T16:45:00Z","v":860,"vw":3.073029},{"c":3.05,"h":3.07,"l":3.05,"n":30,"o":3.07,"t":"2026-08-20T17:00:00Z","v":2540,"vw":3.067073},{"c":3.055,"h":3.06,"l":3.05,"n":66,"o":3.06,"t":"2026-08-20T17:15:00Z","v":4164,"vw":3.055451},{"c":3.07,"h":3.07,"l":3.055,"n":37,"o":3.055,"t":"2026-08-20T17:30:00Z","v":1861,"vw":3.060911},{"c":3.0561,"h":3.07,"l":3.055,"n":102,"o":3.07,"t":"2026-08-20T17:45:00Z","v":9160,"vw":3.062479},{"c":3.05,"h":3.055,"l":3.05,"n":29,"o":3.05,"t":"2026-08-20T18:00:00Z","v":1519,"vw":3.050439},{"c":3.035,"h":3.04,"l":3.0314,"n":31,"o":3.04,"t":"2026-08-20T18:30:00Z","v":2732,"vw":3.038998},{"c":3.05,"h":3.05,"l":3.035,"n":114,"o":3.035,"t":"2026-08-20T18:45:00Z","v":7233,"vw":3.04328},{"c":3.06,"h":3.06,"l":3.045,"n":102,"o":3.05,"t":"2026-08-20T19:00:00Z","v":8014,"vw":3.05164},{"c":3.065,"h":3.065,"l":3.06,"n":28,"o":3.065,"t":"2026-08-20T19:15:00Z","v":2851,"vw":3.061943},{"c":3.06,"h":3.06,"l":3.055,"n":58,"o":3.06,"t":"2026-08-20T19:30:00Z","v":3144,"vw":3.059529},{"c":3.08,"h":3.08,"l":3.02,"n":458,"o":3.05,"t":"2026-08-20T19:45:00Z","v":32038,"vw":3.059637},{"c":3.075,"h":3.075,"l":3.075,"n":4,"o":3.075,"t":"2026-08-20T20:00:00Z","v":17409,"vw":3.075},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-21T08:00:00Z","v":1000,"vw":3.21},{"c":3,"h":3,"l":3,"n":30,"o":3,"t":"2026-08-21T08:45:00Z","v":653,"vw":3},{"c":3.18,"h":3.18,"l":3.18,"n":18,"o":3.18,"t":"2026-08-21T11:00:00Z","v":418,"vw":3.18},{"c":3.08,"h":3.11,"l":3.08,"n":68,"o":3.11,"t":"2026-08-21T13:30:00Z","v":15221,"vw":3.097126},{"c":3.07,"h":3.11,"l":3.07,"n":120,"o":3.08,"t":"2026-08-21T13:45:00Z","v":9088,"vw":3.086786},{"c":3.07,"h":3.09,"l":3.04,"n":124,"o":3.075,"t":"2026-08-21T14:00:00Z","v":11735,"vw":3.066591},{"c":3.09,"h":3.09,"l":3.06,"n":167,"o":3.07,"t":"2026-08-21T14:15:00Z","v":8686,"vw":3.075126},{"c":3.085,"h":3.09,"l":3.08,"n":80,"o":3.09,"t":"2026-08-21T14:30:00Z","v":4214,"vw":3.087595},{"c":3.08,"h":3.09,"l":3.075,"n":132,"o":3.085,"t":"2026-08-21T14:45:00Z","v":7709,"vw":3.081716},{"c":3.0879,"h":3.09,"l":3.08,"n":88,"o":3.08,"t":"2026-08-21T15:00:00Z","v":4713,"vw":3.084368},{"c":3.07,"h":3.085,"l":3.065,"n":101,"o":3.085,"t":"2026-08-21T15:15:00Z","v":6840,"vw":3.071395},{"c":3.085,"h":3.09,"l":3.05,"n":81,"o":3.075,"t":"2026-08-21T15:30:00Z","v":8472,"vw":3.073526},{"c":3.07,"h":3.08,"l":3.055,"n":93,"o":3.08,"t":"2026-08-21T15:45:00Z","v":12007,"vw":3.06278},{"c":3.09,"h":3.1,"l":3.0776,"n":290,"o":3.078,"t":"2026-08-21T16:00:00Z","v":38305,"vw":3.088686},{"c":3.08,"h":3.09,"l":3.07,"n":54,"o":3.08,"t":"2026-08-21T16:15:00Z","v":4165,"vw":3.07678},{"c":3.07,"h":3.08,"l":3.06,"n":84,"o":3.0786,"t":"2026-08-21T16:30:00Z","v":14958,"vw":3.064559},{"c":3.065,"h":3.068,"l":3.06,"n":27,"o":3.068,"t":"2026-08-21T16:45:00Z","v":1251,"vw":3.063286},{"c":3.06,"h":3.06,"l":3.04,"n":138,"o":3.06,"t":"2026-08-21T17:00:00Z","v":15498,"vw":3.052398},{"c":3.05,"h":3.06,"l":3.05,"n":49,"o":3.06,"t":"2026-08-21T17:15:00Z","v":7157,"vw":3.056264},{"c":3.05,"h":3.06,"l":3.04,"n":83,"o":3.045,"t":"2026-08-21T17:30:00Z","v":9685,"vw":3.049858},{"c":3.06,"h":3.06,"l":3.045,"n":44,"o":3.055,"t":"2026-08-21T17:45:00Z","v":3784,"vw":3.052628},{"c":3.045,"h":3.055,"l":3.045,"n":31,"o":3.05,"t":"2026-08-21T18:00:00Z","v":3058,"vw":3.049833},{"c":3.045,"h":3.05,"l":3.04,"n":27,"o":3.045,"t":"2026-08-21T18:15:00Z","v":2712,"vw":3.045507},{"c":3.045,"h":3.045,"l":3.035,"n":62,"o":3.045,"t":"2026-08-21T18:30:00Z","v":3708,"vw":3.041619},{"c":3.05,"h":3.05,"l":3.035,"n":120,"o":3.045,"t":"2026-08-21T18:45:00Z","v":7388,"vw":3.043688},{"c":3.05,"h":3.05,"l":3.045,"n":44,"o":3.05,"t":"2026-08-21T19:00:00Z","v":2892,"vw":3.049049},{"c":3.045,"h":3.05,"l":3.04,"n":82,"o":3.045,"t":"2026-08-21T19:15:00Z","v":4701,"vw":3.045358},{"c":3.04,"h":3.0499,"l":3.0301,"n":93,"o":3.045,"t":"2026-08-21T19:30:00Z","v":7877,"vw":3.041438},{"c":3.05,"h":3.05,"l":3.03,"n":516,"o":3.04,"t":"2026-08-21T19:45:00Z","v":39290,"vw":3.045224},{"c":3.04,"h":3.04,"l":3.04,"n":4,"o":3.04,"t":"2026-08-21T20:00:00Z","v":14857,"vw":3.04},{"c":3.03,"h":3.04,"l":3.01,"n":7,"o":3.04,"t":"2026-08-24T09:15:00Z","v":547,"vw":3.027437},{"c":3.06,"h":3.06,"l":3.06,"n":8,"o":3.06,"t":"2026-08-24T13:15:00Z","v":196,"vw":3.06},{"c":2.9898,"h":3.06,"l":2.98,"n":158,"o":3.06,"t":"2026-08-24T13:30:00Z","v":23313,"vw":3.023321},{"c":2.99,"h":3.01,"l":2.96,"n":132,"o":2.9782,"t":"2026-08-24T13:45:00Z","v":15209,"vw":2.983968},{"c":3.0013,"h":3.0274,"l":2.97,"n":100,"o":2.985,"t":"2026-08-24T14:00:00Z","v":12169,"vw":3.012478},{"c":2.96,"h":3.01,"l":2.96,"n":198,"o":3.005,"t":"2026-08-24T14:15:00Z","v":20336,"vw":2.992083},{"c":2.95,"h":2.97,"l":2.945,"n":70,"o":2.97,"t":"2026-08-24T14:30:00Z","v":5706,"vw":2.954867},{"c":2.97,"h":2.97,"l":2.94,"n":233,"o":2.945,"t":"2026-08-24T14:45:00Z","v":12777,"vw":2.952535},{"c":2.98,"h":2.9899,"l":2.97,"n":137,"o":2.97,"t":"2026-08-24T15:00:00Z","v":8523,"vw":2.973784},{"c":2.985,"h":2.985,"l":2.975,"n":55,"o":2.975,"t":"2026-08-24T15:15:00Z","v":5119,"vw":2.979805},{"c":2.98,"h":2.99,"l":2.975,"n":66,"o":2.985,"t":"2026-08-24T15:30:00Z","v":4035,"vw":2.981117},{"c":2.98,"h":2.99,"l":2.9726,"n":74,"o":2.98,"t":"2026-08-24T15:45:00Z","v":8419,"vw":2.979891},{"c":2.97,"h":2.985,"l":2.965,"n":69,"o":2.98,"t":"2026-08-24T16:00:00Z","v":6577,"vw":2.973992},{"c":2.975,"h":2.985,"l":2.965,"n":132,"o":2.97,"t":"2026-08-24T16:15:00Z","v":31855,"vw":2.975464},{"c":2.975,"h":2.98,"l":2.97,"n":43,"o":2.975,"t":"2026-08-24T16:30:00Z","v":2823,"vw":2.974309},{"c":2.9799,"h":2.9799,"l":2.975,"n":36,"o":2.975,"t":"2026-08-24T16:45:00Z","v":1546,"vw":2.975818},{"c":2.99,"h":2.99,"l":2.965,"n":291,"o":2.975,"t":"2026-08-24T17:00:00Z","v":23983,"vw":2.975539},{"c":2.975,"h":2.99,"l":2.975,"n":42,"o":2.99,"t":"2026-08-24T17:15:00Z","v":5484,"vw":2.980477},{"c":2.975,"h":2.98,"l":2.97,"n":113,"o":2.975,"t":"2026-08-24T17:30:00Z","v":6883,"vw":2.975263},{"c":2.98,"h":2.98,"l":2.97,"n":98,"o":2.975,"t":"2026-08-24T17:45:00Z","v":10215,"vw":2.975762},{"c":2.97,"h":2.98,"l":2.96,"n":87,"o":2.98,"t":"2026-08-24T18:00:00Z","v":20162,"vw":2.966001},{"c":2.97,"h":2.98,"l":2.96,"n":64,"o":2.98,"t":"2026-08-24T18:15:00Z","v":4845,"vw":2.971068},{"c":2.98,"h":2.98,"l":2.9684,"n":113,"o":2.97,"t":"2026-08-24T18:30:00Z","v":9663,"vw":2.973523},{"c":2.97,"h":2.97,"l":2.97,"n":34,"o":2.97,"t":"2026-08-24T18:45:00Z","v":2184,"vw":2.97},{"c":2.98,"h":2.98,"l":2.96,"n":84,"o":2.96,"t":"2026-08-24T19:00:00Z","v":7178,"vw":2.974736},{"c":2.98,"h":2.98,"l":2.97,"n":117,"o":2.98,"t":"2026-08-24T19:15:00Z","v":11605,"vw":2.97787},{"c":2.98,"h":2.98,"l":2.97,"n":92,"o":2.98,"t":"2026-08-24T19:30:00Z","v":4767,"vw":2.974798},{"c":2.97,"h":2.98,"l":2.96,"n":487,"o":2.98,"t":"2026-08-24T19:45:00Z","v":28271,"vw":2.96789},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-08-24T20:00:00Z","v":7490,"vw":2.98},{"c":2.9501,"h":2.9501,"l":2.9501,"n":1,"o":2.9501,"t":"2026-08-24T23:45:00Z","v":3000,"vw":2.9501},{"c":3.1068,"h":3.1068,"l":3.1068,"n":1,"o":3.1068,"t":"2026-08-25T11:30:00Z","v":165,"vw":3.1068},{"c":3.0908,"h":3.0908,"l":3.0908,"n":1,"o":3.0908,"t":"2026-08-25T12:45:00Z","v":3000,"vw":3.0908},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-25T13:15:00Z","v":100,"vw":3.1},{"c":3.05,"h":3.05,"l":3,"n":136,"o":3,"t":"2026-08-25T13:30:00Z","v":11979,"vw":3.019085},{"c":3.02,"h":3.06,"l":3.02,"n":49,"o":3.03,"t":"2026-08-25T13:45:00Z","v":4658,"vw":3.031151},{"c":3.03,"h":3.05,"l":3.01,"n":64,"o":3.03,"t":"2026-08-25T14:00:00Z","v":11155,"vw":3.032501},{"c":3.06,"h":3.08,"l":3.01,"n":235,"o":3.01,"t":"2026-08-25T14:15:00Z","v":35316,"vw":3.054223},{"c":3.07,"h":3.08,"l":3.06,"n":88,"o":3.06,"t":"2026-08-25T14:30:00Z","v":13574,"vw":3.065838},{"c":3.06,"h":3.095,"l":3.06,"n":115,"o":3.075,"t":"2026-08-25T14:45:00Z","v":13602,"vw":3.082068},{"c":3.05,"h":3.055,"l":3.04,"n":37,"o":3.055,"t":"2026-08-25T15:00:00Z","v":3924,"vw":3.050455},{"c":3.06,"h":3.07,"l":3.045,"n":42,"o":3.045,"t":"2026-08-25T15:15:00Z","v":7064,"vw":3.059028},{"c":3.05,"h":3.07,"l":3.05,"n":56,"o":3.07,"t":"2026-08-25T15:30:00Z","v":4214,"vw":3.061613},{"c":3.05,"h":3.055,"l":3.04,"n":71,"o":3.04,"t":"2026-08-25T15:45:00Z","v":9741,"vw":3.047097},{"c":3.04,"h":3.05,"l":3.04,"n":11,"o":3.05,"t":"2026-08-25T16:00:00Z","v":847,"vw":3.044286},{"c":3.03,"h":3.036,"l":3.03,"n":29,"o":3.035,"t":"2026-08-25T16:15:00Z","v":1572,"vw":3.03086},{"c":3.03,"h":3.03,"l":3.03,"n":11,"o":3.03,"t":"2026-08-25T16:30:00Z","v":736,"vw":3.03},{"c":3.01,"h":3.035,"l":3.01,"n":67,"o":3.03,"t":"2026-08-25T16:45:00Z","v":4149,"vw":3.021686},{"c":3,"h":3.015,"l":3,"n":25,"o":3.015,"t":"2026-08-25T17:00:00Z","v":1673,"vw":3.01},{"c":3.005,"h":3.005,"l":3,"n":5,"o":3,"t":"2026-08-25T17:15:00Z","v":500,"vw":3.004},{"c":3.005,"h":3.0099,"l":2.9804,"n":60,"o":3.005,"t":"2026-08-25T17:30:00Z","v":5203,"vw":2.998636},{"c":3.01,"h":3.025,"l":3,"n":74,"o":3.005,"t":"2026-08-25T17:45:00Z","v":6999,"vw":3.008574},{"c":3,"h":3.02,"l":3,"n":74,"o":3.01,"t":"2026-08-25T18:00:00Z","v":7021,"vw":3.007229},{"c":3.015,"h":3.035,"l":3.01,"n":66,"o":3.0101,"t":"2026-08-25T18:15:00Z","v":7764,"vw":3.018343},{"c":3.015,"h":3.015,"l":3.01,"n":42,"o":3.015,"t":"2026-08-25T18:30:00Z","v":3532,"vw":3.010993},{"c":3.02,"h":3.025,"l":3.0175,"n":100,"o":3.02,"t":"2026-08-25T18:45:00Z","v":5502,"vw":3.020015},{"c":3.025,"h":3.03,"l":3.02,"n":39,"o":3.02,"t":"2026-08-25T19:00:00Z","v":2582,"vw":3.020779},{"c":3.02,"h":3.03,"l":3.015,"n":60,"o":3.02,"t":"2026-08-25T19:15:00Z","v":3570,"vw":3.020179},{"c":3.02,"h":3.03,"l":3.01,"n":43,"o":3.02,"t":"2026-08-25T19:30:00Z","v":3889,"vw":3.020304},{"c":3.01,"h":3.0399,"l":3,"n":399,"o":3.02,"t":"2026-08-25T19:45:00Z","v":21501,"vw":3.017611},{"c":3.07,"h":3.07,"l":3.01,"n":21,"o":3.01,"t":"2026-08-25T20:00:00Z","v":17631,"vw":3.023395},{"c":3.08,"h":3.1,"l":3.08,"n":4,"o":3.1,"t":"2026-08-25T20:15:00Z","v":633,"vw":3.088331},{"c":3.07,"h":3.07,"l":3.07,"n":4,"o":3.07,"t":"2026-08-25T20:30:00Z","v":3086,"vw":3.07},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-08-26T10:45:00Z","v":2717,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-26T11:45:00Z","v":100,"vw":3},{"c":3.0011,"h":3.0011,"l":3.0011,"n":2,"o":3.0011,"t":"2026-08-26T12:00:00Z","v":2683,"vw":3.0011},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-26T12:15:00Z","v":157,"vw":3},{"c":3,"h":3.07,"l":2.97,"n":111,"o":3,"t":"2026-08-26T13:30:00Z","v":14528,"vw":2.997912},{"c":2.988,"h":2.9999,"l":2.97,"n":77,"o":2.9999,"t":"2026-08-26T13:45:00Z","v":5465,"vw":2.986197},{"c":2.9885,"h":2.99,"l":2.98,"n":62,"o":2.985,"t":"2026-08-26T14:00:00Z","v":6749,"vw":2.981404},{"c":2.98,"h":2.99,"l":2.98,"n":84,"o":2.99,"t":"2026-08-26T14:15:00Z","v":5755,"vw":2.985349},{"c":2.98,"h":2.99,"l":2.97,"n":53,"o":2.98,"t":"2026-08-26T14:30:00Z","v":5416,"vw":2.981677},{"c":2.9867,"h":2.9867,"l":2.965,"n":50,"o":2.97,"t":"2026-08-26T14:45:00Z","v":5087,"vw":2.973471},{"c":2.9799,"h":2.99,"l":2.965,"n":48,"o":2.965,"t":"2026-08-26T15:00:00Z","v":6293,"vw":2.97115},{"c":2.965,"h":2.97,"l":2.965,"n":30,"o":2.97,"t":"2026-08-26T15:15:00Z","v":1612,"vw":2.968552},{"c":2.965,"h":2.97,"l":2.96,"n":91,"o":2.965,"t":"2026-08-26T15:30:00Z","v":7957,"vw":2.967227},{"c":2.965,"h":2.9685,"l":2.96,"n":14,"o":2.9685,"t":"2026-08-26T15:45:00Z","v":1836,"vw":2.964281},{"c":2.9746,"h":2.975,"l":2.96,"n":58,"o":2.96,"t":"2026-08-26T16:00:00Z","v":8825,"vw":2.968066},{"c":2.985,"h":2.99,"l":2.975,"n":67,"o":2.975,"t":"2026-08-26T16:30:00Z","v":6418,"vw":2.980789},{"c":2.9899,"h":2.998,"l":2.985,"n":72,"o":2.985,"t":"2026-08-26T16:45:00Z","v":8981,"vw":2.991211},{"c":2.995,"h":2.996,"l":2.985,"n":107,"o":2.985,"t":"2026-08-26T17:00:00Z","v":12417,"vw":2.991469},{"c":3,"h":3,"l":2.985,"n":86,"o":2.9999,"t":"2026-08-26T17:15:00Z","v":6816,"vw":2.992028},{"c":2.995,"h":2.995,"l":2.99,"n":7,"o":2.995,"t":"2026-08-26T17:45:00Z","v":727,"vw":2.993571},{"c":2.995,"h":3,"l":2.9936,"n":18,"o":3,"t":"2026-08-26T18:00:00Z","v":1442,"vw":2.997596},{"c":2.995,"h":3,"l":2.99,"n":84,"o":2.99,"t":"2026-08-26T18:15:00Z","v":5322,"vw":2.995176},{"c":2.9994,"h":2.9994,"l":2.995,"n":29,"o":2.995,"t":"2026-08-26T18:30:00Z","v":1601,"vw":2.996566},{"c":3,"h":3.005,"l":2.99,"n":121,"o":2.995,"t":"2026-08-26T18:45:00Z","v":8114,"vw":2.998372},{"c":3.005,"h":3.01,"l":3,"n":47,"o":3.005,"t":"2026-08-26T19:00:00Z","v":2105,"vw":3.005131},{"c":2.995,"h":3.005,"l":2.99,"n":98,"o":3,"t":"2026-08-26T19:15:00Z","v":4805,"vw":2.996189},{"c":2.985,"h":2.995,"l":2.985,"n":42,"o":2.995,"t":"2026-08-26T19:30:00Z","v":3339,"vw":2.989855},{"c":2.985,"h":3,"l":2.98,"n":366,"o":2.985,"t":"2026-08-26T19:45:00Z","v":26142,"vw":2.98545},{"c":2.98,"h":2.98,"l":2.98,"n":5,"o":2.98,"t":"2026-08-26T20:00:00Z","v":7290,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":15,"o":2.98,"t":"2026-08-26T22:00:00Z","v":600,"vw":2.98},{"c":2.9817,"h":2.9817,"l":2.9817,"n":1,"o":2.9817,"t":"2026-08-26T23:15:00Z","v":100,"vw":2.9817},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-27T09:30:00Z","v":300,"vw":3},{"c":2.98,"h":2.98,"l":2.98,"n":3,"o":2.98,"t":"2026-08-27T09:45:00Z","v":300,"vw":2.98},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-27T11:45:00Z","v":350,"vw":3},{"c":3,"h":3.045,"l":2.98,"n":68,"o":3,"t":"2026-08-27T13:30:00Z","v":13605,"vw":3.004146},{"c":2.98,"h":3.005,"l":2.98,"n":38,"o":3.005,"t":"2026-08-27T13:45:00Z","v":1862,"vw":2.993431},{"c":2.97,"h":3,"l":2.97,"n":41,"o":2.97,"t":"2026-08-27T14:00:00Z","v":4157,"vw":2.985109},{"c":2.97,"h":3.01,"l":2.97,"n":75,"o":2.99,"t":"2026-08-27T14:15:00Z","v":5858,"vw":2.992086},{"c":3.01,"h":3.012,"l":2.98,"n":61,"o":2.985,"t":"2026-08-27T14:30:00Z","v":7562,"vw":3.006242},{"c":3.02,"h":3.03,"l":3.02,"n":62,"o":3.02,"t":"2026-08-27T14:45:00Z","v":7200,"vw":3.020678},{"c":3.025,"h":3.03,"l":3.02,"n":45,"o":3.02,"t":"2026-08-27T15:00:00Z","v":4346,"vw":3.02681},{"c":3.025,"h":3.025,"l":3.02,"n":49,"o":3.025,"t":"2026-08-27T15:15:00Z","v":3557,"vw":3.023142},{"c":3.025,"h":3.03,"l":3.025,"n":13,"o":3.03,"t":"2026-08-27T15:30:00Z","v":1185,"vw":3.028028},{"c":3.025,"h":3.0291,"l":3.025,"n":9,"o":3.0291,"t":"2026-08-27T15:45:00Z","v":543,"vw":3.028249},{"c":3.04,"h":3.05,"l":3.03,"n":112,"o":3.03,"t":"2026-08-27T16:00:00Z","v":7773,"vw":3.034331},{"c":3.04,"h":3.045,"l":3.04,"n":32,"o":3.04,"t":"2026-08-27T16:15:00Z","v":3250,"vw":3.04018},{"c":3.04,"h":3.045,"l":3.04,"n":9,"o":3.045,"t":"2026-08-27T16:30:00Z","v":717,"vw":3.043},{"c":3.025,"h":3.05,"l":3.02,"n":49,"o":3.05,"t":"2026-08-27T16:45:00Z","v":4350,"vw":3.031668},{"c":3.025,"h":3.025,"l":3.025,"n":2,"o":3.025,"t":"2026-08-27T17:00:00Z","v":103,"vw":3.025},{"c":3.025,"h":3.03,"l":3.02,"n":40,"o":3.025,"t":"2026-08-27T17:15:00Z","v":3803,"vw":3.022669},{"c":3.03,"h":3.03,"l":3.025,"n":12,"o":3.03,"t":"2026-08-27T17:30:00Z","v":2349,"vw":3.02883},{"c":3.02,"h":3.025,"l":3.02,"n":85,"o":3.02,"t":"2026-08-27T17:45:00Z","v":5126,"vw":3.020265},{"c":3.015,"h":3.02,"l":3.01,"n":14,"o":3.02,"t":"2026-08-27T18:00:00Z","v":1407,"vw":3.015731},{"c":3.01,"h":3.015,"l":3.01,"n":4,"o":3.01,"t":"2026-08-27T18:15:00Z","v":1000,"vw":3.0105},{"c":3.015,"h":3.02,"l":3.01,"n":14,"o":3.015,"t":"2026-08-27T18:30:00Z","v":2392,"vw":3.012619},{"c":3.015,"h":3.015,"l":3.015,"n":3,"o":3.015,"t":"2026-08-27T18:45:00Z","v":148,"vw":3.015},{"c":3.0135,"h":3.0135,"l":3.01,"n":12,"o":3.01,"t":"2026-08-27T19:00:00Z","v":1950,"vw":3.01104},{"c":3.02,"h":3.02,"l":3.005,"n":49,"o":3.015,"t":"2026-08-27T19:15:00Z","v":8690,"vw":3.010196},{"c":3.01,"h":3.02,"l":3.01,"n":68,"o":3.02,"t":"2026-08-27T19:30:00Z","v":7552,"vw":3.017977},{"c":3,"h":3.01,"l":2.99,"n":168,"o":3.005,"t":"2026-08-27T19:45:00Z","v":13645,"vw":2.999368},{"c":3,"h":3,"l":3,"n":5,"o":3,"t":"2026-08-27T20:00:00Z","v":8268,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-08-28T09:45:00Z","v":621,"vw":3},{"c":3.014,"h":3.014,"l":3,"n":6,"o":3,"t":"2026-08-28T12:15:00Z","v":220,"vw":3.007},{"c":3,"h":3,"l":3,"n":8,"o":3,"t":"2026-08-28T13:15:00Z","v":514,"vw":3},{"c":2.97,"h":3,"l":2.97,"n":78,"o":3,"t":"2026-08-28T13:30:00Z","v":9291,"vw":2.982622},{"c":2.98,"h":2.98,"l":2.97,"n":48,"o":2.975,"t":"2026-08-28T13:45:00Z","v":8892,"vw":2.971786},{"c":2.91,"h":2.9799,"l":2.9,"n":250,"o":2.9702,"t":"2026-08-28T14:00:00Z","v":42349,"vw":2.941554},{"c":2.91,"h":2.9298,"l":2.89,"n":69,"o":2.92,"t":"2026-08-28T14:15:00Z","v":18079,"vw":2.902053},{"c":2.9092,"h":2.9192,"l":2.89,"n":126,"o":2.9,"t":"2026-08-28T14:30:00Z","v":15872,"vw":2.904487},{"c":2.92,"h":2.93,"l":2.9,"n":145,"o":2.905,"t":"2026-08-28T14:45:00Z","v":24534,"vw":2.917304},{"c":2.925,"h":2.93,"l":2.92,"n":198,"o":2.925,"t":"2026-08-28T15:00:00Z","v":14165,"vw":2.927132},{"c":2.9278,"h":2.9278,"l":2.905,"n":75,"o":2.9203,"t":"2026-08-28T15:15:00Z","v":11518,"vw":2.916249},{"c":2.9094,"h":2.93,"l":2.905,"n":91,"o":2.9235,"t":"2026-08-28T15:30:00Z","v":20316,"vw":2.925425},{"c":2.9,"h":2.9001,"l":2.885,"n":164,"o":2.9,"t":"2026-08-28T15:45:00Z","v":22323,"vw":2.89797},{"c":2.88,"h":2.8897,"l":2.88,"n":13,"o":2.88,"t":"2026-08-28T16:00:00Z","v":1310,"vw":2.882922},{"c":2.87,"h":2.89,"l":2.87,"n":129,"o":2.8894,"t":"2026-08-28T16:15:00Z","v":15181,"vw":2.877238},{"c":2.875,"h":2.88,"l":2.87,"n":115,"o":2.88,"t":"2026-08-28T16:30:00Z","v":15911,"vw":2.877119},{"c":2.885,"h":2.886,"l":2.875,"n":106,"o":2.875,"t":"2026-08-28T16:45:00Z","v":7691,"vw":2.880584},{"c":2.895,"h":2.905,"l":2.88,"n":314,"o":2.8884,"t":"2026-08-28T17:00:00Z","v":33230,"vw":2.89113},{"c":2.895,"h":2.9,"l":2.89,"n":79,"o":2.895,"t":"2026-08-28T17:15:00Z","v":12063,"vw":2.893077},{"c":2.895,"h":2.905,"l":2.895,"n":66,"o":2.895,"t":"2026-08-28T17:30:00Z","v":9881,"vw":2.900687},{"c":2.885,"h":2.89,"l":2.88,"n":88,"o":2.89,"t":"2026-08-28T17:45:00Z","v":9924,"vw":2.887471},{"c":2.87,"h":2.889,"l":2.87,"n":14,"o":2.889,"t":"2026-08-28T18:00:00Z","v":1667,"vw":2.8812},{"c":2.87,"h":2.88,"l":2.87,"n":72,"o":2.87,"t":"2026-08-28T18:15:00Z","v":11694,"vw":2.870139},{"c":2.855,"h":2.8798,"l":2.85,"n":130,"o":2.87,"t":"2026-08-28T18:30:00Z","v":18493,"vw":2.85715},{"c":2.85,"h":2.8598,"l":2.85,"n":69,"o":2.855,"t":"2026-08-28T18:45:00Z","v":3890,"vw":2.853815},{"c":2.86,"h":2.86,"l":2.845,"n":117,"o":2.845,"t":"2026-08-28T19:00:00Z","v":15400,"vw":2.852725},{"c":2.86,"h":2.86,"l":2.85,"n":54,"o":2.85,"t":"2026-08-28T19:15:00Z","v":6417,"vw":2.859483},{"c":2.85,"h":2.86,"l":2.845,"n":82,"o":2.85,"t":"2026-08-28T19:30:00Z","v":10507,"vw":2.851714},{"c":2.84,"h":2.87,"l":2.84,"n":396,"o":2.85,"t":"2026-08-28T19:45:00Z","v":43776,"vw":2.859655},{"c":2.85,"h":2.85,"l":2.84,"n":5,"o":2.84,"t":"2026-08-28T20:00:00Z","v":10570,"vw":2.840476},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-08-28T21:45:00Z","v":422,"vw":2.86},{"c":2.81,"h":2.88,"l":2.81,"n":7,"o":2.88,"t":"2026-08-31T08:00:00Z","v":429,"vw":2.850588},{"c":2.83,"h":2.83,"l":2.82,"n":3,"o":2.82,"t":"2026-08-31T08:15:00Z","v":249,"vw":2.824919},{"c":2.86,"h":2.86,"l":2.86,"n":5,"o":2.86,"t":"2026-08-31T11:00:00Z","v":277,"vw":2.86},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-08-31T11:30:00Z","v":500,"vw":2.87},{"c":2.8,"h":2.8699,"l":2.8,"n":179,"o":2.84,"t":"2026-08-31T13:30:00Z","v":20233,"vw":2.817766},{"c":2.79,"h":2.8,"l":2.775,"n":72,"o":2.79,"t":"2026-08-31T13:45:00Z","v":9137,"vw":2.789746},{"c":2.75,"h":2.79,"l":2.75,"n":104,"o":2.785,"t":"2026-08-31T14:00:00Z","v":19844,"vw":2.774042},{"c":2.745,"h":2.77,"l":2.74,"n":239,"o":2.77,"t":"2026-08-31T14:15:00Z","v":47227,"vw":2.752039},{"c":2.77,"h":2.78,"l":2.745,"n":225,"o":2.745,"t":"2026-08-31T14:30:00Z","v":17984,"vw":2.758714},{"c":2.77,"h":2.78,"l":2.745,"n":115,"o":2.75,"t":"2026-08-31T14:45:00Z","v":15107,"vw":2.758775},{"c":2.755,"h":2.7935,"l":2.755,"n":124,"o":2.775,"t":"2026-08-31T15:00:00Z","v":28083,"vw":2.777878},{"c":2.755,"h":2.755,"l":2.75,"n":32,"o":2.755,"t":"2026-08-31T15:15:00Z","v":2030,"vw":2.75371},{"c":2.755,"h":2.76,"l":2.75,"n":77,"o":2.7569,"t":"2026-08-31T15:30:00Z","v":9389,"vw":2.751426},{"c":2.755,"h":2.76,"l":2.75,"n":83,"o":2.76,"t":"2026-08-31T15:45:00Z","v":12098,"vw":2.756938},{"c":2.76,"h":2.77,"l":2.755,"n":213,"o":2.755,"t":"2026-08-31T16:00:00Z","v":18900,"vw":2.760127},{"c":2.76,"h":2.765,"l":2.76,"n":43,"o":2.76,"t":"2026-08-31T16:15:00Z","v":4266,"vw":2.760548},{"c":2.765,"h":2.765,"l":2.755,"n":89,"o":2.76,"t":"2026-08-31T16:30:00Z","v":13402,"vw":2.760065},{"c":2.7498,"h":2.7665,"l":2.74,"n":169,"o":2.76,"t":"2026-08-31T16:45:00Z","v":19961,"vw":2.758636},{"c":2.74,"h":2.75,"l":2.74,"n":51,"o":2.74,"t":"2026-08-31T17:00:00Z","v":15536,"vw":2.746695},{"c":2.74,"h":2.75,"l":2.74,"n":64,"o":2.74,"t":"2026-08-31T17:15:00Z","v":5956,"vw":2.747379},{"c":2.745,"h":2.75,"l":2.74,"n":153,"o":2.74,"t":"2026-08-31T17:30:00Z","v":16496,"vw":2.742343},{"c":2.74,"h":2.7499,"l":2.735,"n":109,"o":2.7499,"t":"2026-08-31T17:45:00Z","v":10488,"vw":2.74036},{"c":2.74,"h":2.755,"l":2.74,"n":141,"o":2.745,"t":"2026-08-31T18:00:00Z","v":22736,"vw":2.749817},{"c":2.72,"h":2.7384,"l":2.72,"n":71,"o":2.7384,"t":"2026-08-31T18:15:00Z","v":10590,"vw":2.726798},{"c":2.71,"h":2.73,"l":2.71,"n":83,"o":2.72,"t":"2026-08-31T18:30:00Z","v":5147,"vw":2.716665},{"c":2.71,"h":2.72,"l":2.71,"n":75,"o":2.71,"t":"2026-08-31T18:45:00Z","v":4867,"vw":2.713923},{"c":2.72,"h":2.72,"l":2.71,"n":56,"o":2.7134,"t":"2026-08-31T19:00:00Z","v":4043,"vw":2.714243},{"c":2.71,"h":2.72,"l":2.705,"n":145,"o":2.71,"t":"2026-08-31T19:15:00Z","v":12072,"vw":2.713827},{"c":2.715,"h":2.72,"l":2.7,"n":140,"o":2.71,"t":"2026-08-31T19:30:00Z","v":12262,"vw":2.707172},{"c":2.7,"h":2.72,"l":2.7,"n":364,"o":2.72,"t":"2026-08-31T19:45:00Z","v":28975,"vw":2.708046},{"c":2.72,"h":2.7298,"l":2.7,"n":12,"o":2.7,"t":"2026-08-31T20:00:00Z","v":12993,"vw":2.705415},{"c":2.75,"h":2.75,"l":2.7,"n":29,"o":2.73,"t":"2026-08-31T20:45:00Z","v":3270,"vw":2.711995},{"c":2.74,"h":2.74,"l":2.74,"n":1,"o":2.74,"t":"2026-08-31T21:00:00Z","v":612,"vw":2.74},{"c":2.8,"h":2.8,"l":2.8,"n":4,"o":2.8,"t":"2026-09-01T11:00:00Z","v":252,"vw":2.8},{"c":2.7999,"h":2.7999,"l":2.7999,"n":1,"o":2.7999,"t":"2026-09-01T11:45:00Z","v":100,"vw":2.7999},{"c":2.7898,"h":2.7898,"l":2.7898,"n":1,"o":2.7898,"t":"2026-09-01T12:30:00Z","v":256,"vw":2.7898},{"c":2.68,"h":2.71,"l":2.66,"n":110,"o":2.7,"t":"2026-09-01T13:30:00Z","v":20293,"vw":2.67892},{"c":2.6696,"h":2.69,"l":2.6209,"n":100,"o":2.6869,"t":"2026-09-01T13:45:00Z","v":18244,"vw":2.655379},{"c":2.65,"h":2.67,"l":2.64,"n":122,"o":2.64,"t":"2026-09-01T14:00:00Z","v":12285,"vw":2.649364},{"c":2.63,"h":2.655,"l":2.63,"n":148,"o":2.655,"t":"2026-09-01T14:15:00Z","v":10038,"vw":2.6413},{"c":2.65,"h":2.65,"l":2.635,"n":108,"o":2.635,"t":"2026-09-01T14:30:00Z","v":9449,"vw":2.641865},{"c":2.63,"h":2.641,"l":2.63,"n":101,"o":2.641,"t":"2026-09-01T14:45:00Z","v":19692,"vw":2.635338},{"c":2.625,"h":2.635,"l":2.625,"n":71,"o":2.63,"t":"2026-09-01T15:00:00Z","v":9153,"vw":2.629663},{"c":2.6291,"h":2.63,"l":2.62,"n":27,"o":2.625,"t":"2026-09-01T15:15:00Z","v":6164,"vw":2.625823},{"c":2.65,"h":2.66,"l":2.62,"n":279,"o":2.62,"t":"2026-09-01T15:30:00Z","v":23844,"vw":2.634313},{"c":2.635,"h":2.64,"l":2.63,"n":28,"o":2.64,"t":"2026-09-01T15:45:00Z","v":2331,"vw":2.63425},{"c":2.63,"h":2.635,"l":2.63,"n":24,"o":2.635,"t":"2026-09-01T16:00:00Z","v":1424,"vw":2.63453},{"c":2.62,"h":2.635,"l":2.62,"n":74,"o":2.635,"t":"2026-09-01T16:15:00Z","v":8777,"vw":2.627954},{"c":2.625,"h":2.63,"l":2.62,"n":52,"o":2.625,"t":"2026-09-01T16:30:00Z","v":10414,"vw":2.626383},{"c":2.6001,"h":2.625,"l":2.6001,"n":65,"o":2.625,"t":"2026-09-01T16:45:00Z","v":24634,"vw":2.610655},{"c":2.605,"h":2.62,"l":2.6,"n":29,"o":2.6069,"t":"2026-09-01T17:00:00Z","v":4343,"vw":2.605142},{"c":2.605,"h":2.61,"l":2.605,"n":30,"o":2.61,"t":"2026-09-01T17:15:00Z","v":2182,"vw":2.605846},{"c":2.615,"h":2.6199,"l":2.605,"n":101,"o":2.605,"t":"2026-09-01T17:30:00Z","v":8801,"vw":2.613302},{"c":2.61,"h":2.62,"l":2.61,"n":18,"o":2.62,"t":"2026-09-01T17:45:00Z","v":1736,"vw":2.61864},{"c":2.605,"h":2.605,"l":2.605,"n":5,"o":2.605,"t":"2026-09-01T18:00:00Z","v":646,"vw":2.605},{"c":2.6066,"h":2.61,"l":2.6,"n":13,"o":2.6,"t":"2026-09-01T18:15:00Z","v":1967,"vw":2.603335},{"c":2.6,"h":2.61,"l":2.6,"n":41,"o":2.605,"t":"2026-09-01T18:30:00Z","v":9887,"vw":2.605453},{"c":2.595,"h":2.61,"l":2.58,"n":197,"o":2.61,"t":"2026-09-01T18:45:00Z","v":27337,"vw":2.595608},{"c":2.595,"h":2.595,"l":2.595,"n":5,"o":2.595,"t":"2026-09-01T19:00:00Z","v":374,"vw":2.595},{"c":2.605,"h":2.61,"l":2.594,"n":133,"o":2.5999,"t":"2026-09-01T19:15:00Z","v":21545,"vw":2.601223},{"c":2.6097,"h":2.61,"l":2.6,"n":43,"o":2.6099,"t":"2026-09-01T19:30:00Z","v":2991,"vw":2.606951},{"c":2.565,"h":2.6,"l":2.55,"n":422,"o":2.59,"t":"2026-09-01T19:45:00Z","v":53835,"vw":2.579434},{"c":2.56,"h":2.56,"l":2.56,"n":13,"o":2.56,"t":"2026-09-01T20:00:00Z","v":10291,"vw":2.56},{"c":2.59,"h":2.59,"l":2.5611,"n":6,"o":2.5611,"t":"2026-09-01T20:45:00Z","v":1112,"vw":2.586971},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-09-01T22:30:00Z","v":110,"vw":2.64},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-09-01T23:00:00Z","v":250,"vw":2.6},{"c":2.58,"h":2.61,"l":2.58,"n":5,"o":2.61,"t":"2026-09-02T08:00:00Z","v":411,"vw":2.591628},{"c":2.72,"h":2.8866,"l":2.72,"n":66,"o":2.8866,"t":"2026-09-02T08:30:00Z","v":2214,"vw":2.756091},{"c":2.56,"h":2.58,"l":2.56,"n":7,"o":2.58,"t":"2026-09-02T11:00:00Z","v":936,"vw":2.565475},{"c":2.59,"h":2.59,"l":2.5563,"n":3,"o":2.5563,"t":"2026-09-02T13:15:00Z","v":500,"vw":2.58154},{"c":2.57,"h":2.58,"l":2.55,"n":314,"o":2.57,"t":"2026-09-02T13:30:00Z","v":38747,"vw":2.567769},{"c":2.58,"h":2.61,"l":2.56,"n":131,"o":2.58,"t":"2026-09-02T13:45:00Z","v":14434,"vw":2.586365},{"c":2.5669,"h":2.58,"l":2.5669,"n":165,"o":2.575,"t":"2026-09-02T14:00:00Z","v":13953,"vw":2.572408},{"c":2.5398,"h":2.56,"l":2.535,"n":131,"o":2.56,"t":"2026-09-02T14:15:00Z","v":10556,"vw":2.540773},{"c":2.4998,"h":2.53,"l":2.49,"n":326,"o":2.53,"t":"2026-09-02T14:30:00Z","v":46018,"vw":2.510325},{"c":2.4824,"h":2.4999,"l":2.48,"n":198,"o":2.4999,"t":"2026-09-02T14:45:00Z","v":10377,"vw":2.485323},{"c":2.5,"h":2.505,"l":2.485,"n":83,"o":2.49,"t":"2026-09-02T15:00:00Z","v":5973,"vw":2.49368},{"c":2.51,"h":2.52,"l":2.495,"n":154,"o":2.495,"t":"2026-09-02T15:15:00Z","v":15954,"vw":2.501557},{"c":2.5105,"h":2.52,"l":2.5105,"n":37,"o":2.5193,"t":"2026-09-02T15:30:00Z","v":8909,"vw":2.515989},{"c":2.515,"h":2.525,"l":2.515,"n":101,"o":2.52,"t":"2026-09-02T15:45:00Z","v":13561,"vw":2.51854},{"c":2.52,"h":2.52,"l":2.515,"n":21,"o":2.52,"t":"2026-09-02T16:00:00Z","v":1969,"vw":2.515571},{"c":2.515,"h":2.515,"l":2.515,"n":8,"o":2.515,"t":"2026-09-02T16:15:00Z","v":921,"vw":2.515},{"c":2.505,"h":2.5101,"l":2.5,"n":50,"o":2.51,"t":"2026-09-02T16:30:00Z","v":3060,"vw":2.507261},{"c":2.52,"h":2.52,"l":2.505,"n":87,"o":2.51,"t":"2026-09-02T16:45:00Z","v":12931,"vw":2.506401},{"c":2.515,"h":2.52,"l":2.51,"n":86,"o":2.52,"t":"2026-09-02T17:00:00Z","v":7619,"vw":2.519289},{"c":2.515,"h":2.52,"l":2.5106,"n":88,"o":2.52,"t":"2026-09-02T17:15:00Z","v":14467,"vw":2.517374},{"c":2.52,"h":2.52,"l":2.5101,"n":26,"o":2.515,"t":"2026-09-02T17:30:00Z","v":1945,"vw":2.514835},{"c":2.53,"h":2.53,"l":2.515,"n":111,"o":2.515,"t":"2026-09-02T17:45:00Z","v":8816,"vw":2.519569},{"c":2.535,"h":2.5399,"l":2.52,"n":208,"o":2.5262,"t":"2026-09-02T18:00:00Z","v":24038,"vw":2.526309},{"c":2.53,"h":2.54,"l":2.53,"n":61,"o":2.535,"t":"2026-09-02T18:15:00Z","v":4521,"vw":2.534718},{"c":2.525,"h":2.525,"l":2.525,"n":10,"o":2.525,"t":"2026-09-02T18:30:00Z","v":113,"vw":2.525},{"c":2.535,"h":2.535,"l":2.52,"n":203,"o":2.53,"t":"2026-09-02T18:45:00Z","v":19521,"vw":2.527337},{"c":2.54,"h":2.54,"l":2.535,"n":77,"o":2.535,"t":"2026-09-02T19:00:00Z","v":8170,"vw":2.538992},{"c":2.525,"h":2.535,"l":2.52,"n":95,"o":2.535,"t":"2026-09-02T19:15:00Z","v":10370,"vw":2.531105},{"c":2.545,"h":2.545,"l":2.53,"n":105,"o":2.53,"t":"2026-09-02T19:30:00Z","v":14673,"vw":2.538503},{"c":2.555,"h":2.58,"l":2.545,"n":585,"o":2.5462,"t":"2026-09-02T19:45:00Z","v":50472,"vw":2.560523},{"c":2.55,"h":2.55,"l":2.55,"n":10,"o":2.55,"t":"2026-09-02T20:00:00Z","v":18845,"vw":2.55},{"c":2.54,"h":2.57,"l":2.54,"n":4,"o":2.57,"t":"2026-09-02T21:00:00Z","v":1648,"vw":2.542971},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-09-03T11:45:00Z","v":400,"vw":2.59},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-09-03T12:45:00Z","v":184,"vw":2.56},{"c":2.53,"h":2.56,"l":2.52,"n":234,"o":2.55,"t":"2026-09-03T13:30:00Z","v":28403,"vw":2.537832},{"c":2.535,"h":2.535,"l":2.52,"n":123,"o":2.53,"t":"2026-09-03T13:45:00Z","v":11821,"vw":2.525406},{"c":2.51,"h":2.52,"l":2.51,"n":81,"o":2.52,"t":"2026-09-03T14:00:00Z","v":3329,"vw":2.518271},{"c":2.495,"h":2.515,"l":2.495,"n":99,"o":2.51,"t":"2026-09-03T14:15:00Z","v":6218,"vw":2.505879},{"c":2.4899,"h":2.5,"l":2.4843,"n":163,"o":2.5,"t":"2026-09-03T14:30:00Z","v":14848,"vw":2.495398},{"c":2.5,"h":2.51,"l":2.485,"n":91,"o":2.49,"t":"2026-09-03T14:45:00Z","v":14875,"vw":2.496916},{"c":2.505,"h":2.51,"l":2.5002,"n":13,"o":2.5098,"t":"2026-09-03T15:00:00Z","v":3867,"vw":2.501609},{"c":2.505,"h":2.5095,"l":2.505,"n":14,"o":2.505,"t":"2026-09-03T15:15:00Z","v":690,"vw":2.50666},{"c":2.495,"h":2.515,"l":2.495,"n":118,"o":2.51,"t":"2026-09-03T15:30:00Z","v":12958,"vw":2.50647},{"c":2.495,"h":2.5,"l":2.49,"n":51,"o":2.4903,"t":"2026-09-03T15:45:00Z","v":4699,"vw":2.492534},{"c":2.475,"h":2.495,"l":2.47,"n":111,"o":2.495,"t":"2026-09-03T16:00:00Z","v":19360,"vw":2.483567},{"c":2.465,"h":2.4714,"l":2.465,"n":51,"o":2.4714,"t":"2026-09-03T16:15:00Z","v":2697,"vw":2.466813},{"c":2.485,"h":2.489,"l":2.465,"n":124,"o":2.465,"t":"2026-09-03T16:30:00Z","v":16657,"vw":2.478349},{"c":2.49,"h":2.49,"l":2.48,"n":26,"o":2.49,"t":"2026-09-03T16:45:00Z","v":587,"vw":2.487972},{"c":2.4838,"h":2.49,"l":2.4838,"n":49,"o":2.4899,"t":"2026-09-03T17:00:00Z","v":3966,"vw":2.489275},{"c":2.4799,"h":2.48,"l":2.4799,"n":63,"o":2.48,"t":"2026-09-03T17:15:00Z","v":3308,"vw":2.47999},{"c":2.48,"h":2.4853,"l":2.48,"n":37,"o":2.48,"t":"2026-09-03T17:30:00Z","v":1354,"vw":2.483786},{"c":2.48,"h":2.485,"l":2.48,"n":13,"o":2.485,"t":"2026-09-03T17:45:00Z","v":1332,"vw":2.483846},{"c":2.48,"h":2.49,"l":2.48,"n":33,"o":2.4899,"t":"2026-09-03T18:00:00Z","v":5485,"vw":2.488812},{"c":2.4916,"h":2.495,"l":2.49,"n":42,"o":2.49,"t":"2026-09-03T18:15:00Z","v":4157,"vw":2.490274},{"c":2.49,"h":2.495,"l":2.49,"n":9,"o":2.495,"t":"2026-09-03T18:30:00Z","v":975,"vw":2.49321},{"c":2.495,"h":2.51,"l":2.4901,"n":85,"o":2.495,"t":"2026-09-03T18:45:00Z","v":11961,"vw":2.498788},{"c":2.4999,"h":2.4999,"l":2.485,"n":47,"o":2.4903,"t":"2026-09-03T19:00:00Z","v":9384,"vw":2.494832},{"c":2.49,"h":2.5,"l":2.49,"n":44,"o":2.495,"t":"2026-09-03T19:15:00Z","v":2535,"vw":2.498125},{"c":2.5048,"h":2.51,"l":2.495,"n":197,"o":2.495,"t":"2026-09-03T19:30:00Z","v":12174,"vw":2.500977},{"c":2.49,"h":2.52,"l":2.48,"n":481,"o":2.51,"t":"2026-09-03T19:45:00Z","v":46488,"vw":2.505278},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-09-03T20:00:00Z","v":21688,"vw":2.5},{"c":2.44,"h":2.5,"l":2.43,"n":299,"o":2.5,"t":"2026-09-04T13:30:00Z","v":34094,"vw":2.449833},{"c":2.405,"h":2.4398,"l":2.405,"n":180,"o":2.43,"t":"2026-09-04T13:45:00Z","v":52575,"vw":2.423922},{"c":2.375,"h":2.41,"l":2.37,"n":395,"o":2.405,"t":"2026-09-04T14:00:00Z","v":45149,"vw":2.385638},{"c":2.37,"h":2.39,"l":2.36,"n":160,"o":2.3799,"t":"2026-09-04T14:15:00Z","v":25664,"vw":2.37792},{"c":2.395,"h":2.405,"l":2.37,"n":173,"o":2.37,"t":"2026-09-04T14:30:00Z","v":22610,"vw":2.386118},{"c":2.38,"h":2.3942,"l":2.37,"n":110,"o":2.39,"t":"2026-09-04T14:45:00Z","v":9278,"vw":2.3785},{"c":2.41,"h":2.4169,"l":2.385,"n":226,"o":2.385,"t":"2026-09-04T15:00:00Z","v":20954,"vw":2.395875},{"c":2.41,"h":2.42,"l":2.4,"n":109,"o":2.41,"t":"2026-09-04T15:15:00Z","v":9063,"vw":2.407635},{"c":2.42,"h":2.435,"l":2.41,"n":294,"o":2.41,"t":"2026-09-04T15:30:00Z","v":21487,"vw":2.424836},{"c":2.4027,"h":2.42,"l":2.395,"n":146,"o":2.415,"t":"2026-09-04T15:45:00Z","v":51808,"vw":2.401756},{"c":2.4,"h":2.41,"l":2.4,"n":70,"o":2.4,"t":"2026-09-04T16:00:00Z","v":10304,"vw":2.406981},{"c":2.42,"h":2.42,"l":2.4,"n":92,"o":2.41,"t":"2026-09-04T16:15:00Z","v":10893,"vw":2.413071},{"c":2.415,"h":2.42,"l":2.415,"n":34,"o":2.42,"t":"2026-09-04T16:30:00Z","v":1916,"vw":2.416154},{"c":2.415,"h":2.42,"l":2.4104,"n":79,"o":2.415,"t":"2026-09-04T16:45:00Z","v":4518,"vw":2.417677},{"c":2.405,"h":2.4199,"l":2.405,"n":67,"o":2.4199,"t":"2026-09-04T17:00:00Z","v":8953,"vw":2.410114},{"c":2.42,"h":2.42,"l":2.405,"n":52,"o":2.405,"t":"2026-09-04T17:15:00Z","v":4846,"vw":2.411636},{"c":2.42,"h":2.42,"l":2.405,"n":63,"o":2.415,"t":"2026-09-04T17:30:00Z","v":8324,"vw":2.415326},{"c":2.415,"h":2.42,"l":2.415,"n":21,"o":2.42,"t":"2026-09-04T17:45:00Z","v":1358,"vw":2.41625},{"c":2.415,"h":2.43,"l":2.415,"n":191,"o":2.415,"t":"2026-09-04T18:00:00Z","v":16625,"vw":2.421351},{"c":2.405,"h":2.42,"l":2.405,"n":81,"o":2.41,"t":"2026-09-04T18:15:00Z","v":6357,"vw":2.410268},{"c":2.415,"h":2.4193,"l":2.405,"n":43,"o":2.405,"t":"2026-09-04T18:30:00Z","v":5198,"vw":2.410737},{"c":2.41,"h":2.415,"l":2.4,"n":48,"o":2.415,"t":"2026-09-04T18:45:00Z","v":4570,"vw":2.408617},{"c":2.425,"h":2.43,"l":2.41,"n":174,"o":2.415,"t":"2026-09-04T19:00:00Z","v":30675,"vw":2.422824},{"c":2.425,"h":2.435,"l":2.425,"n":239,"o":2.425,"t":"2026-09-04T19:15:00Z","v":22152,"vw":2.430084},{"c":2.42,"h":2.425,"l":2.4001,"n":106,"o":2.425,"t":"2026-09-04T19:30:00Z","v":20843,"vw":2.417054},{"c":2.405,"h":2.42,"l":2.4,"n":265,"o":2.415,"t":"2026-09-04T19:45:00Z","v":20478,"vw":2.41454},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-04T20:00:00Z","v":12986,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-09-04T21:15:00Z","v":188,"vw":2.41},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-09-08T11:00:00Z","v":411,"vw":2.45},{"c":2.435,"h":2.435,"l":2.435,"n":4,"o":2.435,"t":"2026-09-08T13:15:00Z","v":340,"vw":2.435},{"c":2.355,"h":2.45,"l":2.34,"n":354,"o":2.42,"t":"2026-09-08T13:30:00Z","v":59728,"vw":2.383263},{"c":2.39,"h":2.41,"l":2.37,"n":106,"o":2.3922,"t":"2026-09-08T13:45:00Z","v":19054,"vw":2.392373},{"c":2.395,"h":2.41,"l":2.3899,"n":103,"o":2.3899,"t":"2026-09-08T14:00:00Z","v":9656,"vw":2.394739},{"c":2.41,"h":2.4198,"l":2.4,"n":25,"o":2.4,"t":"2026-09-08T14:15:00Z","v":3222,"vw":2.41562},{"c":2.435,"h":2.45,"l":2.41,"n":270,"o":2.41,"t":"2026-09-08T14:30:00Z","v":28945,"vw":2.427845},{"c":2.46,"h":2.46,"l":2.4282,"n":216,"o":2.43,"t":"2026-09-08T14:45:00Z","v":16072,"vw":2.444341},{"c":2.43,"h":2.45,"l":2.43,"n":78,"o":2.45,"t":"2026-09-08T15:00:00Z","v":5973,"vw":2.44153},{"c":2.445,"h":2.45,"l":2.445,"n":12,"o":2.45,"t":"2026-09-08T15:15:00Z","v":507,"vw":2.448684},{"c":2.41,"h":2.45,"l":2.41,"n":145,"o":2.445,"t":"2026-09-08T15:30:00Z","v":16457,"vw":2.438414},{"c":2.41,"h":2.415,"l":2.4,"n":199,"o":2.41,"t":"2026-09-08T15:45:00Z","v":8324,"vw":2.40723},{"c":2.41,"h":2.42,"l":2.41,"n":46,"o":2.41,"t":"2026-09-08T16:00:00Z","v":3303,"vw":2.410518},{"c":2.405,"h":2.42,"l":2.4,"n":44,"o":2.42,"t":"2026-09-08T16:15:00Z","v":2947,"vw":2.402576},{"c":2.4099,"h":2.4099,"l":2.4099,"n":5,"o":2.4099,"t":"2026-09-08T16:30:00Z","v":685,"vw":2.4099},{"c":2.405,"h":2.41,"l":2.4,"n":26,"o":2.405,"t":"2026-09-08T16:45:00Z","v":1860,"vw":2.406116},{"c":2.4,"h":2.41,"l":2.4,"n":111,"o":2.405,"t":"2026-09-08T17:00:00Z","v":8576,"vw":2.405759},{"c":2.4,"h":2.4086,"l":2.4,"n":9,"o":2.4086,"t":"2026-09-08T17:30:00Z","v":394,"vw":2.4037},{"c":2.38,"h":2.405,"l":2.38,"n":37,"o":2.405,"t":"2026-09-08T17:45:00Z","v":2622,"vw":2.393121},{"c":2.3845,"h":2.39,"l":2.38,"n":185,"o":2.385,"t":"2026-09-08T18:00:00Z","v":22475,"vw":2.387699},{"c":2.38,"h":2.3899,"l":2.3745,"n":82,"o":2.385,"t":"2026-09-08T18:15:00Z","v":7391,"vw":2.379568},{"c":2.38,"h":2.3899,"l":2.38,"n":60,"o":2.38,"t":"2026-09-08T18:30:00Z","v":8553,"vw":2.384085},{"c":2.375,"h":2.38,"l":2.37,"n":91,"o":2.38,"t":"2026-09-08T18:45:00Z","v":6689,"vw":2.376867},{"c":2.37,"h":2.38,"l":2.37,"n":100,"o":2.3797,"t":"2026-09-08T19:00:00Z","v":4582,"vw":2.375631},{"c":2.3719,"h":2.3793,"l":2.365,"n":108,"o":2.375,"t":"2026-09-08T19:15:00Z","v":17723,"vw":2.371976},{"c":2.36,"h":2.38,"l":2.36,"n":118,"o":2.37,"t":"2026-09-08T19:30:00Z","v":9704,"vw":2.369925},{"c":2.34,"h":2.37,"l":2.34,"n":460,"o":2.36,"t":"2026-09-08T19:45:00Z","v":34820,"vw":2.354642},{"c":2.35,"h":2.35,"l":2.35,"n":7,"o":2.35,"t":"2026-09-08T20:00:00Z","v":13917,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":4,"o":2.35,"t":"2026-09-08T20:15:00Z","v":845,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-09-08T20:30:00Z","v":2500,"vw":2.35},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-09T12:15:00Z","v":104,"vw":2.4},{"c":2.32,"h":2.375,"l":2.31,"n":113,"o":2.37,"t":"2026-09-09T13:30:00Z","v":42128,"vw":2.356837},{"c":2.32,"h":2.34,"l":2.315,"n":73,"o":2.33,"t":"2026-09-09T13:45:00Z","v":12938,"vw":2.322966},{"c":2.3201,"h":2.34,"l":2.32,"n":49,"o":2.32,"t":"2026-09-09T14:00:00Z","v":5608,"vw":2.332547},{"c":2.29,"h":2.32,"l":2.29,"n":104,"o":2.32,"t":"2026-09-09T14:15:00Z","v":22608,"vw":2.305973},{"c":2.29,"h":2.3,"l":2.285,"n":145,"o":2.2929,"t":"2026-09-09T14:30:00Z","v":19199,"vw":2.291118},{"c":2.295,"h":2.3,"l":2.29,"n":29,"o":2.29,"t":"2026-09-09T14:45:00Z","v":3944,"vw":2.297561},{"c":2.265,"h":2.3,"l":2.265,"n":155,"o":2.29,"t":"2026-09-09T15:00:00Z","v":42580,"vw":2.276295},{"c":2.25,"h":2.27,"l":2.25,"n":46,"o":2.27,"t":"2026-09-09T15:15:00Z","v":4500,"vw":2.258033},{"c":2.255,"h":2.26,"l":2.245,"n":267,"o":2.25,"t":"2026-09-09T15:30:00Z","v":100615,"vw":2.250578},{"c":2.25,"h":2.2578,"l":2.25,"n":54,"o":2.255,"t":"2026-09-09T15:45:00Z","v":8393,"vw":2.254743},{"c":2.25,"h":2.2599,"l":2.24,"n":75,"o":2.25,"t":"2026-09-09T16:00:00Z","v":9648,"vw":2.247775},{"c":2.255,"h":2.26,"l":2.245,"n":62,"o":2.245,"t":"2026-09-09T16:15:00Z","v":6256,"vw":2.255577},{"c":2.26,"h":2.26,"l":2.255,"n":58,"o":2.26,"t":"2026-09-09T16:30:00Z","v":1394,"vw":2.257857},{"c":2.2541,"h":2.27,"l":2.2541,"n":43,"o":2.255,"t":"2026-09-09T16:45:00Z","v":4697,"vw":2.255078},{"c":2.25,"h":2.2599,"l":2.25,"n":28,"o":2.2599,"t":"2026-09-09T17:00:00Z","v":2408,"vw":2.253177},{"c":2.25,"h":2.25,"l":2.24,"n":168,"o":2.25,"t":"2026-09-09T17:15:00Z","v":16463,"vw":2.248507},{"c":2.245,"h":2.25,"l":2.24,"n":47,"o":2.245,"t":"2026-09-09T17:30:00Z","v":5784,"vw":2.245147},{"c":2.245,"h":2.25,"l":2.245,"n":46,"o":2.25,"t":"2026-09-09T17:45:00Z","v":1850,"vw":2.248555},{"c":2.245,"h":2.245,"l":2.245,"n":24,"o":2.245,"t":"2026-09-09T18:00:00Z","v":1705,"vw":2.245},{"c":2.23,"h":2.25,"l":2.23,"n":109,"o":2.24,"t":"2026-09-09T18:15:00Z","v":21987,"vw":2.240208},{"c":2.2269,"h":2.235,"l":2.225,"n":60,"o":2.235,"t":"2026-09-09T18:30:00Z","v":4295,"vw":2.229348},{"c":2.2298,"h":2.23,"l":2.22,"n":101,"o":2.22,"t":"2026-09-09T18:45:00Z","v":15785,"vw":2.227607},{"c":2.22,"h":2.23,"l":2.215,"n":114,"o":2.2221,"t":"2026-09-09T19:00:00Z","v":11438,"vw":2.221623},{"c":2.22,"h":2.23,"l":2.22,"n":36,"o":2.22,"t":"2026-09-09T19:15:00Z","v":3130,"vw":2.223558},{"c":2.205,"h":2.225,"l":2.195,"n":161,"o":2.22,"t":"2026-09-09T19:30:00Z","v":23836,"vw":2.203751},{"c":2.17,"h":2.21,"l":2.17,"n":505,"o":2.2,"t":"2026-09-09T19:45:00Z","v":39064,"vw":2.18696},{"c":2.18,"h":2.18,"l":2.18,"n":3,"o":2.18,"t":"2026-09-09T20:00:00Z","v":17482,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-09T20:45:00Z","v":200,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-09T21:00:00Z","v":558,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-09T22:00:00Z","v":194,"vw":2.17},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-09T22:30:00Z","v":200,"vw":2.22},{"c":2.21,"h":2.25,"l":2.21,"n":7,"o":2.21,"t":"2026-09-09T23:00:00Z","v":651,"vw":2.221216},{"c":2.2048,"h":2.2048,"l":2.19,"n":3,"o":2.19,"t":"2026-09-09T23:15:00Z","v":370,"vw":2.194933},{"c":2.14,"h":2.18,"l":2.14,"n":4,"o":2.14,"t":"2026-09-10T08:00:00Z","v":2938,"vw":2.141579},{"c":2.16,"h":2.16,"l":2.16,"n":4,"o":2.16,"t":"2026-09-10T09:15:00Z","v":501,"vw":2.16},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-10T09:30:00Z","v":262,"vw":2.22},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-09-10T10:00:00Z","v":100,"vw":2.22},{"c":2.16,"h":2.16,"l":2.16,"n":2,"o":2.16,"t":"2026-09-10T10:45:00Z","v":353,"vw":2.16},{"c":2.24,"h":2.2477,"l":2.21,"n":3,"o":2.2477,"t":"2026-09-10T11:15:00Z","v":425,"vw":2.236565},{"c":2.1601,"h":2.1601,"l":2.1601,"n":4,"o":2.1601,"t":"2026-09-10T12:30:00Z","v":231,"vw":2.1601},{"c":2.1601,"h":2.1601,"l":2.1601,"n":1,"o":2.1601,"t":"2026-09-10T13:00:00Z","v":350,"vw":2.1601},{"c":2.16,"h":2.2,"l":2.12,"n":114,"o":2.17,"t":"2026-09-10T13:30:00Z","v":23839,"vw":2.161147},{"c":2.14,"h":2.1596,"l":2.13,"n":132,"o":2.15,"t":"2026-09-10T13:45:00Z","v":22479,"vw":2.14445},{"c":2.12,"h":2.14,"l":2.11,"n":57,"o":2.14,"t":"2026-09-10T14:00:00Z","v":10084,"vw":2.127557},{"c":2.12,"h":2.13,"l":2.11,"n":145,"o":2.12,"t":"2026-09-10T14:15:00Z","v":18263,"vw":2.120267},{"c":2.11,"h":2.12,"l":2.11,"n":65,"o":2.112,"t":"2026-09-10T14:30:00Z","v":9095,"vw":2.11453},{"c":2.115,"h":2.12,"l":2.11,"n":81,"o":2.11,"t":"2026-09-10T14:45:00Z","v":9328,"vw":2.115464},{"c":2.1214,"h":2.13,"l":2.105,"n":133,"o":2.115,"t":"2026-09-10T15:00:00Z","v":13255,"vw":2.114986},{"c":2.1232,"h":2.125,"l":2.1232,"n":14,"o":2.125,"t":"2026-09-10T15:15:00Z","v":770,"vw":2.12464},{"c":2.0999,"h":2.12,"l":2.0899,"n":121,"o":2.12,"t":"2026-09-10T15:30:00Z","v":18299,"vw":2.100243},{"c":2.09,"h":2.1,"l":2.09,"n":13,"o":2.095,"t":"2026-09-10T15:45:00Z","v":1285,"vw":2.094524},{"c":2.085,"h":2.095,"l":2.08,"n":41,"o":2.095,"t":"2026-09-10T16:00:00Z","v":12513,"vw":2.087621},{"c":2.085,"h":2.09,"l":2.08,"n":33,"o":2.085,"t":"2026-09-10T16:15:00Z","v":10043,"vw":2.08317},{"c":2.075,"h":2.09,"l":2.07,"n":95,"o":2.085,"t":"2026-09-10T16:30:00Z","v":10986,"vw":2.077184},{"c":2.085,"h":2.09,"l":2.08,"n":106,"o":2.08,"t":"2026-09-10T16:45:00Z","v":12537,"vw":2.083584},{"c":2.085,"h":2.09,"l":2.08,"n":37,"o":2.085,"t":"2026-09-10T17:00:00Z","v":6782,"vw":2.086694},{"c":2.085,"h":2.085,"l":2.08,"n":73,"o":2.085,"t":"2026-09-10T17:15:00Z","v":12620,"vw":2.084838},{"c":2.09,"h":2.11,"l":2.075,"n":199,"o":2.085,"t":"2026-09-10T17:30:00Z","v":20222,"vw":2.083296},{"c":2.1,"h":2.115,"l":2.09,"n":66,"o":2.1,"t":"2026-09-10T17:45:00Z","v":8501,"vw":2.103482},{"c":2.1143,"h":2.13,"l":2.1,"n":127,"o":2.1,"t":"2026-09-10T18:00:00Z","v":16955,"vw":2.11012},{"c":2.115,"h":2.12,"l":2.115,"n":40,"o":2.115,"t":"2026-09-10T18:15:00Z","v":5998,"vw":2.115701},{"c":2.115,"h":2.115,"l":2.11,"n":23,"o":2.115,"t":"2026-09-10T18:30:00Z","v":1933,"vw":2.114707},{"c":2.115,"h":2.12,"l":2.105,"n":78,"o":2.115,"t":"2026-09-10T18:45:00Z","v":5122,"vw":2.11},{"c":2.12,"h":2.12,"l":2.11,"n":47,"o":2.11,"t":"2026-09-10T19:00:00Z","v":4373,"vw":2.111776},{"c":2.115,"h":2.115,"l":2.115,"n":6,"o":2.115,"t":"2026-09-10T19:15:00Z","v":410,"vw":2.115},{"c":2.105,"h":2.115,"l":2.105,"n":131,"o":2.115,"t":"2026-09-10T19:30:00Z","v":7076,"vw":2.109097},{"c":2.11,"h":2.11,"l":2.09,"n":367,"o":2.105,"t":"2026-09-10T19:45:00Z","v":45635,"vw":2.099958},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-09-10T20:00:00Z","v":22818,"vw":2.11},{"c":2.1216,"h":2.1216,"l":2.1216,"n":1,"o":2.1216,"t":"2026-09-10T21:45:00Z","v":100,"vw":2.1216},{"c":2.1223,"h":2.1223,"l":2.1223,"n":1,"o":2.1223,"t":"2026-09-10T23:30:00Z","v":115,"vw":2.1223},{"c":2.145,"h":2.16,"l":2.13,"n":191,"o":2.14,"t":"2026-09-11T13:30:00Z","v":24239,"vw":2.140282},{"c":2.16,"h":2.16,"l":2.135,"n":343,"o":2.14,"t":"2026-09-11T13:45:00Z","v":27881,"vw":2.151074},{"c":2.18,"h":2.185,"l":2.13,"n":267,"o":2.16,"t":"2026-09-11T14:00:00Z","v":39074,"vw":2.153601},{"c":2.165,"h":2.2,"l":2.16,"n":103,"o":2.2,"t":"2026-09-11T14:15:00Z","v":9066,"vw":2.175885},{"c":2.19,"h":2.19,"l":2.16,"n":214,"o":2.165,"t":"2026-09-11T14:30:00Z","v":26186,"vw":2.167919},{"c":2.16,"h":2.195,"l":2.155,"n":297,"o":2.18,"t":"2026-09-11T14:45:00Z","v":39220,"vw":2.181156},{"c":2.13,"h":2.17,"l":2.12,"n":80,"o":2.16,"t":"2026-09-11T15:00:00Z","v":15871,"vw":2.138995},{"c":2.115,"h":2.12,"l":2.105,"n":50,"o":2.12,"t":"2026-09-11T15:15:00Z","v":4645,"vw":2.112295},{"c":2.105,"h":2.11,"l":2.1,"n":22,"o":2.11,"t":"2026-09-11T15:30:00Z","v":1711,"vw":2.105402},{"c":2.1,"h":2.115,"l":2.1,"n":34,"o":2.105,"t":"2026-09-11T15:45:00Z","v":6588,"vw":2.104007},{"c":2.105,"h":2.11,"l":2.105,"n":26,"o":2.11,"t":"2026-09-11T16:00:00Z","v":923,"vw":2.107088},{"c":2.11,"h":2.11,"l":2.105,"n":47,"o":2.105,"t":"2026-09-11T16:15:00Z","v":2308,"vw":2.108206},{"c":2.105,"h":2.105,"l":2.1,"n":21,"o":2.105,"t":"2026-09-11T16:30:00Z","v":1089,"vw":2.104416},{"c":2.07,"h":2.115,"l":2.07,"n":110,"o":2.105,"t":"2026-09-11T16:45:00Z","v":14171,"vw":2.096735},{"c":2.08,"h":2.08,"l":2.07,"n":25,"o":2.0735,"t":"2026-09-11T17:00:00Z","v":1242,"vw":2.076459},{"c":2.065,"h":2.08,"l":2.0642,"n":70,"o":2.07,"t":"2026-09-11T17:15:00Z","v":5012,"vw":2.068097},{"c":2.06,"h":2.0698,"l":2.06,"n":45,"o":2.065,"t":"2026-09-11T17:30:00Z","v":1983,"vw":2.064835},{"c":2.065,"h":2.07,"l":2.055,"n":72,"o":2.065,"t":"2026-09-11T17:45:00Z","v":7297,"vw":2.062174},{"c":2.07,"h":2.075,"l":2.065,"n":90,"o":2.07,"t":"2026-09-11T18:00:00Z","v":6152,"vw":2.066415},{"c":2.065,"h":2.075,"l":2.065,"n":54,"o":2.075,"t":"2026-09-11T18:15:00Z","v":2798,"vw":2.068506},{"c":2.065,"h":2.09,"l":2.06,"n":111,"o":2.065,"t":"2026-09-11T18:30:00Z","v":12241,"vw":2.076034},{"c":2.06,"h":2.07,"l":2.055,"n":62,"o":2.06,"t":"2026-09-11T18:45:00Z","v":3346,"vw":2.061574},{"c":2.06,"h":2.07,"l":2.06,"n":17,"o":2.07,"t":"2026-09-11T19:00:00Z","v":472,"vw":2.0675},{"c":2.0402,"h":2.07,"l":2.04,"n":220,"o":2.07,"t":"2026-09-11T19:15:00Z","v":32134,"vw":2.051578},{"c":2.045,"h":2.0496,"l":2.04,"n":46,"o":2.045,"t":"2026-09-11T19:30:00Z","v":2422,"vw":2.045185},{"c":2.07,"h":2.07,"l":2.02,"n":621,"o":2.04,"t":"2026-09-11T19:45:00Z","v":85758,"vw":2.041487},{"c":2.06,"h":2.06,"l":2.05,"n":8,"o":2.05,"t":"2026-09-11T20:00:00Z","v":61865,"vw":2.050244},{"c":2.1,"h":2.1,"l":2.1,"n":1,"o":2.1,"t":"2026-09-11T20:45:00Z","v":1000,"vw":2.1},{"c":2.1,"h":2.1,"l":2.1,"n":3,"o":2.1,"t":"2026-09-11T21:00:00Z","v":1000,"vw":2.1},{"c":2.168,"h":2.168,"l":2.168,"n":1,"o":2.168,"t":"2026-09-11T22:45:00Z","v":100,"vw":2.168},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-14T08:00:00Z","v":228,"vw":2.05},{"c":2.0489,"h":2.0489,"l":2.0489,"n":1,"o":2.0489,"t":"2026-09-14T11:00:00Z","v":100,"vw":2.0489},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-09-14T11:15:00Z","v":700,"vw":2.05},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-09-14T13:15:00Z","v":100,"vw":2.12},{"c":2.06,"h":2.0899,"l":2.03,"n":98,"o":2.06,"t":"2026-09-14T13:30:00Z","v":16085,"vw":2.063191},{"c":2.0499,"h":2.06,"l":2.045,"n":63,"o":2.05,"t":"2026-09-14T13:45:00Z","v":8464,"vw":2.050931},{"c":2.035,"h":2.04,"l":2.03,"n":46,"o":2.04,"t":"2026-09-14T14:00:00Z","v":3204,"vw":2.035675},{"c":2.01,"h":2.03,"l":2.01,"n":87,"o":2.03,"t":"2026-09-14T14:15:00Z","v":11716,"vw":2.023706},{"c":2,"h":2.02,"l":2,"n":79,"o":2.01,"t":"2026-09-14T14:30:00Z","v":4660,"vw":2.009675},{"c":2.015,"h":2.02,"l":2,"n":178,"o":2.005,"t":"2026-09-14T14:45:00Z","v":21835,"vw":2.008525},{"c":2.005,"h":2.0121,"l":2,"n":60,"o":2.01,"t":"2026-09-14T15:00:00Z","v":4755,"vw":2.009338},{"c":1.985,"h":2.005,"l":1.98,"n":110,"o":2.005,"t":"2026-09-14T15:15:00Z","v":26975,"vw":1.995604},{"c":1.995,"h":2,"l":1.985,"n":131,"o":1.99,"t":"2026-09-14T15:30:00Z","v":11112,"vw":1.995841},{"c":2.005,"h":2.005,"l":1.995,"n":85,"o":2,"t":"2026-09-14T15:45:00Z","v":5309,"vw":1.999995},{"c":1.995,"h":2.0001,"l":1.9903,"n":41,"o":2.0001,"t":"2026-09-14T16:00:00Z","v":3379,"vw":1.998388},{"c":2,"h":2.01,"l":1.9901,"n":103,"o":1.9998,"t":"2026-09-14T16:15:00Z","v":9106,"vw":1.99997},{"c":1.99,"h":1.995,"l":1.982,"n":60,"o":1.995,"t":"2026-09-14T16:30:00Z","v":4893,"vw":1.988497},{"c":2,"h":2,"l":1.985,"n":154,"o":1.985,"t":"2026-09-14T16:45:00Z","v":18965,"vw":1.9937},{"c":1.985,"h":1.995,"l":1.985,"n":20,"o":1.995,"t":"2026-09-14T17:00:00Z","v":809,"vw":1.989984},{"c":1.99,"h":1.99,"l":1.985,"n":113,"o":1.985,"t":"2026-09-14T17:15:00Z","v":8116,"vw":1.987881},{"c":2.005,"h":2.01,"l":1.995,"n":108,"o":1.995,"t":"2026-09-14T17:30:00Z","v":15113,"vw":2.006109},{"c":2,"h":2.01,"l":1.99,"n":33,"o":2.01,"t":"2026-09-14T17:45:00Z","v":5063,"vw":1.994856},{"c":1.985,"h":1.99,"l":1.985,"n":81,"o":1.99,"t":"2026-09-14T18:00:00Z","v":4458,"vw":1.986258},{"c":1.985,"h":1.9899,"l":1.985,"n":29,"o":1.9899,"t":"2026-09-14T18:15:00Z","v":3237,"vw":1.985648},{"c":1.99,"h":1.99,"l":1.98,"n":37,"o":1.98,"t":"2026-09-14T18:30:00Z","v":3738,"vw":1.986418},{"c":1.9601,"h":1.99,"l":1.96,"n":205,"o":1.98,"t":"2026-09-14T18:45:00Z","v":52796,"vw":1.975894},{"c":1.965,"h":1.97,"l":1.955,"n":99,"o":1.97,"t":"2026-09-14T19:00:00Z","v":19680,"vw":1.960037},{"c":1.96,"h":1.97,"l":1.96,"n":51,"o":1.965,"t":"2026-09-14T19:15:00Z","v":5056,"vw":1.962957},{"c":1.98,"h":1.98,"l":1.95,"n":245,"o":1.965,"t":"2026-09-14T19:30:00Z","v":25524,"vw":1.959623},{"c":2,"h":2.01,"l":1.965,"n":397,"o":1.9701,"t":"2026-09-14T19:45:00Z","v":64651,"vw":1.993406},{"c":2.02,"h":2.02,"l":1.97,"n":13,"o":2,"t":"2026-09-14T20:00:00Z","v":18338,"vw":1.998623},{"c":2.03,"h":2.07,"l":2.01,"n":13,"o":2.07,"t":"2026-09-15T13:15:00Z","v":1430,"vw":2.050636},{"c":1.93,"h":2.01,"l":1.915,"n":230,"o":2.01,"t":"2026-09-15T13:30:00Z","v":36745,"vw":1.963269},{"c":1.9407,"h":1.95,"l":1.935,"n":37,"o":1.935,"t":"2026-09-15T13:45:00Z","v":3572,"vw":1.941658},{"c":1.95,"h":1.95,"l":1.93,"n":114,"o":1.94,"t":"2026-09-15T14:00:00Z","v":7753,"vw":1.94406},{"c":1.965,"h":1.97,"l":1.95,"n":104,"o":1.95,"t":"2026-09-15T14:15:00Z","v":5728,"vw":1.960385},{"c":1.99,"h":1.99,"l":1.96,"n":69,"o":1.965,"t":"2026-09-15T14:30:00Z","v":5348,"vw":1.968498},{"c":1.99,"h":1.9971,"l":1.98,"n":141,"o":1.9971,"t":"2026-09-15T14:45:00Z","v":5634,"vw":1.98526},{"c":1.98,"h":1.99,"l":1.98,"n":46,"o":1.98,"t":"2026-09-15T15:00:00Z","v":3173,"vw":1.983313},{"c":1.98,"h":1.9899,"l":1.98,"n":41,"o":1.9899,"t":"2026-09-15T15:15:00Z","v":1951,"vw":1.985131},{"c":1.99,"h":1.99,"l":1.98,"n":69,"o":1.98,"t":"2026-09-15T15:30:00Z","v":4752,"vw":1.985271},{"c":2.015,"h":2.02,"l":2,"n":127,"o":2,"t":"2026-09-15T15:45:00Z","v":7356,"vw":2.010521},{"c":1.98,"h":2.015,"l":1.98,"n":66,"o":2.015,"t":"2026-09-15T16:00:00Z","v":6511,"vw":1.995381},{"c":1.99,"h":1.99,"l":1.98,"n":66,"o":1.98,"t":"2026-09-15T16:15:00Z","v":9688,"vw":1.985},{"c":2.01,"h":2.01,"l":1.99,"n":208,"o":1.99,"t":"2026-09-15T16:30:00Z","v":31629,"vw":1.999108},{"c":1.99,"h":2.0191,"l":1.99,"n":65,"o":2.0191,"t":"2026-09-15T16:45:00Z","v":14375,"vw":1.9998},{"c":2,"h":2,"l":1.98,"n":91,"o":1.99,"t":"2026-09-15T17:00:00Z","v":14511,"vw":1.990138},{"c":2,"h":2,"l":1.98,"n":108,"o":1.99,"t":"2026-09-15T17:15:00Z","v":22769,"vw":1.993464},{"c":1.995,"h":2,"l":1.99,"n":65,"o":2,"t":"2026-09-15T17:30:00Z","v":4592,"vw":1.996126},{"c":1.99,"h":1.995,"l":1.99,"n":57,"o":1.99,"t":"2026-09-15T17:45:00Z","v":3390,"vw":1.991722},{"c":1.985,"h":1.998,"l":1.98,"n":72,"o":1.9802,"t":"2026-09-15T18:00:00Z","v":5468,"vw":1.984486},{"c":1.98,"h":1.98,"l":1.97,"n":62,"o":1.98,"t":"2026-09-15T18:15:00Z","v":3933,"vw":1.977397},{"c":1.965,"h":1.975,"l":1.96,"n":74,"o":1.97,"t":"2026-09-15T18:30:00Z","v":6194,"vw":1.968742},{"c":1.975,"h":1.98,"l":1.96,"n":84,"o":1.96,"t":"2026-09-15T18:45:00Z","v":7825,"vw":1.972689},{"c":1.975,"h":1.98,"l":1.97,"n":30,"o":1.97,"t":"2026-09-15T19:00:00Z","v":2407,"vw":1.973885},{"c":1.98,"h":1.98,"l":1.965,"n":127,"o":1.97,"t":"2026-09-15T19:15:00Z","v":8172,"vw":1.971925},{"c":1.965,"h":1.98,"l":1.96,"n":119,"o":1.975,"t":"2026-09-15T19:30:00Z","v":12928,"vw":1.974551},{"c":2,"h":2,"l":1.95,"n":463,"o":1.96,"t":"2026-09-15T19:45:00Z","v":42158,"vw":1.979146},{"c":1.96,"h":1.99,"l":1.96,"n":5,"o":1.99,"t":"2026-09-15T20:00:00Z","v":25893,"vw":1.989571},{"c":1.89,"h":1.98,"l":1.89,"n":36,"o":1.98,"t":"2026-09-16T08:00:00Z","v":26761,"vw":1.905719},{"c":1.88,"h":1.9,"l":1.88,"n":8,"o":1.9,"t":"2026-09-16T08:15:00Z","v":940,"vw":1.886776},{"c":1.88,"h":1.9,"l":1.88,"n":7,"o":1.9,"t":"2026-09-16T08:30:00Z","v":971,"vw":1.895438},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-09-16T08:45:00Z","v":1249,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-16T09:00:00Z","v":600,"vw":1.9},{"c":1.88,"h":1.89,"l":1.88,"n":4,"o":1.89,"t":"2026-09-16T09:30:00Z","v":380,"vw":1.886667},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-09-16T10:45:00Z","v":200,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":11,"o":1.9,"t":"2026-09-16T11:00:00Z","v":3542,"vw":1.9},{"c":1.9,"h":1.9,"l":1.8908,"n":7,"o":1.8908,"t":"2026-09-16T11:15:00Z","v":706,"vw":1.898619},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-09-16T11:45:00Z","v":1206,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-09-16T12:00:00Z","v":1200,"vw":1.9},{"c":1.8999,"h":1.8999,"l":1.8999,"n":1,"o":1.8999,"t":"2026-09-16T12:15:00Z","v":100,"vw":1.8999},{"c":1.8997,"h":1.8997,"l":1.8997,"n":1,"o":1.8997,"t":"2026-09-16T12:30:00Z","v":200,"vw":1.8997},{"c":1.89,"h":1.94,"l":1.89,"n":28,"o":1.9,"t":"2026-09-16T13:00:00Z","v":11293,"vw":1.899909},{"c":1.89,"h":1.9,"l":1.87,"n":47,"o":1.8915,"t":"2026-09-16T13:15:00Z","v":17447,"vw":1.882306},{"c":1.9,"h":1.9,"l":1.85,"n":268,"o":1.9,"t":"2026-09-16T13:30:00Z","v":44377,"vw":1.881233},{"c":1.88,"h":1.89,"l":1.855,"n":161,"o":1.89,"t":"2026-09-16T13:45:00Z","v":29784,"vw":1.871351},{"c":1.875,"h":1.88,"l":1.86,"n":95,"o":1.879,"t":"2026-09-16T14:00:00Z","v":12338,"vw":1.873076},{"c":1.865,"h":1.87,"l":1.85,"n":107,"o":1.87,"t":"2026-09-16T14:15:00Z","v":22278,"vw":1.858778},{"c":1.875,"h":1.875,"l":1.86,"n":60,"o":1.865,"t":"2026-09-16T14:30:00Z","v":6780,"vw":1.868813},{"c":1.8999,"h":1.8999,"l":1.87,"n":66,"o":1.8701,"t":"2026-09-16T14:45:00Z","v":6143,"vw":1.877649},{"c":1.895,"h":1.9,"l":1.89,"n":169,"o":1.895,"t":"2026-09-16T15:00:00Z","v":52853,"vw":1.897757},{"c":1.89,"h":1.895,"l":1.89,"n":75,"o":1.89,"t":"2026-09-16T15:15:00Z","v":9679,"vw":1.89009},{"c":1.86,"h":1.886,"l":1.86,"n":93,"o":1.88,"t":"2026-09-16T15:30:00Z","v":8155,"vw":1.874788},{"c":1.85,"h":1.8695,"l":1.85,"n":90,"o":1.86,"t":"2026-09-16T15:45:00Z","v":10917,"vw":1.856914},{"c":1.85,"h":1.86,"l":1.85,"n":75,"o":1.85,"t":"2026-09-16T16:00:00Z","v":11483,"vw":1.852058},{"c":1.83,"h":1.8496,"l":1.83,"n":60,"o":1.84,"t":"2026-09-16T16:15:00Z","v":6057,"vw":1.840094},{"c":1.83,"h":1.84,"l":1.83,"n":74,"o":1.83,"t":"2026-09-16T16:30:00Z","v":7464,"vw":1.834836},{"c":1.835,"h":1.84,"l":1.83,"n":79,"o":1.83,"t":"2026-09-16T16:45:00Z","v":13255,"vw":1.833516},{"c":1.8305,"h":1.84,"l":1.83,"n":63,"o":1.83,"t":"2026-09-16T17:00:00Z","v":7570,"vw":1.8351},{"c":1.84,"h":1.84,"l":1.83,"n":59,"o":1.83,"t":"2026-09-16T17:15:00Z","v":6440,"vw":1.834537},{"c":1.83,"h":1.84,"l":1.83,"n":72,"o":1.83,"t":"2026-09-16T17:30:00Z","v":7957,"vw":1.834786},{"c":1.82,"h":1.835,"l":1.82,"n":84,"o":1.83,"t":"2026-09-16T17:45:00Z","v":9079,"vw":1.822828},{"c":1.79,"h":1.82,"l":1.79,"n":266,"o":1.82,"t":"2026-09-16T18:00:00Z","v":20416,"vw":1.808542},{"c":1.79,"h":1.8,"l":1.79,"n":53,"o":1.7933,"t":"2026-09-16T18:15:00Z","v":9476,"vw":1.79509},{"c":1.79,"h":1.8,"l":1.79,"n":41,"o":1.7994,"t":"2026-09-16T18:30:00Z","v":5569,"vw":1.794517},{"c":1.79,"h":1.795,"l":1.79,"n":25,"o":1.795,"t":"2026-09-16T18:45:00Z","v":3060,"vw":1.794457},{"c":1.795,"h":1.8,"l":1.79,"n":330,"o":1.7985,"t":"2026-09-16T19:00:00Z","v":40944,"vw":1.795843},{"c":1.73,"h":1.8,"l":1.705,"n":459,"o":1.795,"t":"2026-09-16T19:15:00Z","v":78712,"vw":1.762587},{"c":1.775,"h":1.79,"l":1.74,"n":207,"o":1.74,"t":"2026-09-16T19:30:00Z","v":34463,"vw":1.768473},{"c":1.77,"h":1.78,"l":1.76,"n":410,"o":1.7701,"t":"2026-09-16T19:45:00Z","v":64835,"vw":1.767863},{"c":1.77,"h":1.77,"l":1.77,"n":5,"o":1.77,"t":"2026-09-16T20:00:00Z","v":26252,"vw":1.77},{"c":1.761,"h":1.761,"l":1.761,"n":1,"o":1.761,"t":"2026-09-16T21:15:00Z","v":1000,"vw":1.761},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-16T21:45:00Z","v":260,"vw":1.77},{"c":1.77,"h":1.77,"l":1.77,"n":1,"o":1.77,"t":"2026-09-16T22:30:00Z","v":100,"vw":1.77},{"c":1.7795,"h":1.7795,"l":1.7795,"n":1,"o":1.7795,"t":"2026-09-16T22:45:00Z","v":100,"vw":1.7795},{"c":1.7991,"h":1.7991,"l":1.7991,"n":1,"o":1.7991,"t":"2026-09-16T23:45:00Z","v":322,"vw":1.7991},{"c":1.8,"h":1.8,"l":1.785,"n":3,"o":1.785,"t":"2026-09-17T08:15:00Z","v":1408,"vw":1.795714},{"c":1.7982,"h":1.7982,"l":1.7982,"n":1,"o":1.7982,"t":"2026-09-17T10:00:00Z","v":100,"vw":1.7982},{"c":1.7997,"h":1.7997,"l":1.79,"n":4,"o":1.79,"t":"2026-09-17T11:00:00Z","v":400,"vw":1.79485},{"c":1.8,"h":1.8,"l":1.79,"n":4,"o":1.79,"t":"2026-09-17T11:15:00Z","v":1950,"vw":1.797687},{"c":1.835,"h":1.8373,"l":1.785,"n":160,"o":1.79,"t":"2026-09-17T13:30:00Z","v":25181,"vw":1.798861},{"c":1.85,"h":1.86,"l":1.82,"n":197,"o":1.835,"t":"2026-09-17T13:45:00Z","v":20289,"vw":1.844896},{"c":1.855,"h":1.8591,"l":1.845,"n":82,"o":1.85,"t":"2026-09-17T14:00:00Z","v":6026,"vw":1.853681},{"c":1.88,"h":1.88,"l":1.86,"n":179,"o":1.86,"t":"2026-09-17T14:15:00Z","v":15664,"vw":1.869591},{"c":1.885,"h":1.89,"l":1.88,"n":123,"o":1.88,"t":"2026-09-17T14:30:00Z","v":11775,"vw":1.887593},{"c":1.885,"h":1.89,"l":1.88,"n":98,"o":1.885,"t":"2026-09-17T14:45:00Z","v":7200,"vw":1.884197},{"c":1.865,"h":1.885,"l":1.8601,"n":110,"o":1.885,"t":"2026-09-17T15:00:00Z","v":9696,"vw":1.870333},{"c":1.865,"h":1.87,"l":1.86,"n":133,"o":1.865,"t":"2026-09-17T15:15:00Z","v":12026,"vw":1.862431},{"c":1.86,"h":1.865,"l":1.86,"n":17,"o":1.86,"t":"2026-09-17T15:30:00Z","v":1097,"vw":1.861875},{"c":1.86,"h":1.865,"l":1.86,"n":18,"o":1.86,"t":"2026-09-17T15:45:00Z","v":942,"vw":1.862143},{"c":1.865,"h":1.865,"l":1.865,"n":197,"o":1.865,"t":"2026-09-17T16:00:00Z","v":8952,"vw":1.865},{"c":1.865,"h":1.87,"l":1.86,"n":230,"o":1.865,"t":"2026-09-17T16:15:00Z","v":20542,"vw":1.865898},{"c":1.865,"h":1.8663,"l":1.86,"n":38,"o":1.865,"t":"2026-09-17T16:30:00Z","v":2449,"vw":1.864623},{"c":1.865,"h":1.87,"l":1.855,"n":112,"o":1.865,"t":"2026-09-17T16:45:00Z","v":15354,"vw":1.861353},{"c":1.865,"h":1.87,"l":1.865,"n":76,"o":1.865,"t":"2026-09-17T17:00:00Z","v":21967,"vw":1.867942},{"c":1.895,"h":1.895,"l":1.865,"n":174,"o":1.865,"t":"2026-09-17T17:15:00Z","v":21461,"vw":1.881324},{"c":1.86,"h":1.9,"l":1.855,"n":338,"o":1.895,"t":"2026-09-17T17:30:00Z","v":40166,"vw":1.887834},{"c":1.865,"h":1.865,"l":1.855,"n":68,"o":1.865,"t":"2026-09-17T17:45:00Z","v":4464,"vw":1.861149},{"c":1.865,"h":1.865,"l":1.865,"n":30,"o":1.865,"t":"2026-09-17T18:00:00Z","v":1199,"vw":1.865},{"c":1.86,"h":1.87,"l":1.86,"n":92,"o":1.865,"t":"2026-09-17T18:15:00Z","v":6597,"vw":1.866835},{"c":1.855,"h":1.8696,"l":1.85,"n":84,"o":1.86,"t":"2026-09-17T18:30:00Z","v":5666,"vw":1.858958},{"c":1.855,"h":1.855,"l":1.85,"n":53,"o":1.855,"t":"2026-09-17T18:45:00Z","v":3486,"vw":1.85425},{"c":1.85,"h":1.855,"l":1.85,"n":20,"o":1.855,"t":"2026-09-17T19:00:00Z","v":1441,"vw":1.852964},{"c":1.855,"h":1.86,"l":1.85,"n":40,"o":1.855,"t":"2026-09-17T19:15:00Z","v":4356,"vw":1.854032},{"c":1.855,"h":1.86,"l":1.85,"n":111,"o":1.855,"t":"2026-09-17T19:30:00Z","v":10453,"vw":1.855589},{"c":1.865,"h":1.865,"l":1.85,"n":440,"o":1.855,"t":"2026-09-17T19:45:00Z","v":26619,"vw":1.855276},{"c":1.865,"h":1.865,"l":1.865,"n":4,"o":1.865,"t":"2026-09-17T20:00:00Z","v":22026,"vw":1.865},{"c":1.8991,"h":1.8991,"l":1.8991,"n":1,"o":1.8991,"t":"2026-09-17T22:00:00Z","v":925,"vw":1.8991},{"c":1.8909,"h":1.8909,"l":1.8909,"n":2,"o":1.8909,"t":"2026-09-18T08:00:00Z","v":232,"vw":1.8909},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-18T12:45:00Z","v":182,"vw":1.87},{"c":1.885,"h":1.9,"l":1.86,"n":38,"o":1.86,"t":"2026-09-18T13:30:00Z","v":21693,"vw":1.865838},{"c":1.955,"h":1.98,"l":1.8823,"n":93,"o":1.885,"t":"2026-09-18T13:45:00Z","v":23574,"vw":1.918349},{"c":1.955,"h":2,"l":1.94,"n":296,"o":1.95,"t":"2026-09-18T14:00:00Z","v":40378,"vw":1.978212},{"c":1.935,"h":1.9775,"l":1.93,"n":127,"o":1.9653,"t":"2026-09-18T14:15:00Z","v":13837,"vw":1.952445},{"c":1.96,"h":1.97,"l":1.935,"n":118,"o":1.935,"t":"2026-09-18T14:30:00Z","v":10448,"vw":1.950889},{"c":1.965,"h":1.98,"l":1.9601,"n":62,"o":1.975,"t":"2026-09-18T14:45:00Z","v":5808,"vw":1.972843},{"c":1.96,"h":1.965,"l":1.955,"n":39,"o":1.965,"t":"2026-09-18T15:00:00Z","v":3944,"vw":1.957208},{"c":1.98,"h":1.98,"l":1.955,"n":76,"o":1.96,"t":"2026-09-18T15:15:00Z","v":7263,"vw":1.964909},{"c":1.96,"h":1.975,"l":1.96,"n":89,"o":1.975,"t":"2026-09-18T15:30:00Z","v":11266,"vw":1.967657},{"c":1.96,"h":1.965,"l":1.9401,"n":104,"o":1.96,"t":"2026-09-18T15:45:00Z","v":8888,"vw":1.954591},{"c":1.96,"h":1.96,"l":1.94,"n":53,"o":1.95,"t":"2026-09-18T16:00:00Z","v":4372,"vw":1.951209},{"c":1.945,"h":1.95,"l":1.9401,"n":13,"o":1.95,"t":"2026-09-18T16:15:00Z","v":3936,"vw":1.947092},{"c":1.9597,"h":1.9597,"l":1.945,"n":15,"o":1.945,"t":"2026-09-18T16:30:00Z","v":1562,"vw":1.952577},{"c":1.97,"h":1.975,"l":1.955,"n":58,"o":1.955,"t":"2026-09-18T16:45:00Z","v":5983,"vw":1.962802},{"c":1.96,"h":1.9668,"l":1.96,"n":6,"o":1.9668,"t":"2026-09-18T17:00:00Z","v":706,"vw":1.964823},{"c":1.96,"h":1.96,"l":1.955,"n":8,"o":1.955,"t":"2026-09-18T17:15:00Z","v":1021,"vw":1.955809},{"c":1.955,"h":1.9568,"l":1.955,"n":9,"o":1.955,"t":"2026-09-18T17:30:00Z","v":568,"vw":1.955374},{"c":1.97,"h":1.97,"l":1.955,"n":63,"o":1.9563,"t":"2026-09-18T17:45:00Z","v":3497,"vw":1.962176},{"c":1.9799,"h":1.9799,"l":1.965,"n":37,"o":1.97,"t":"2026-09-18T18:15:00Z","v":4722,"vw":1.976279},{"c":1.975,"h":1.98,"l":1.97,"n":45,"o":1.975,"t":"2026-09-18T18:30:00Z","v":7004,"vw":1.973832},{"c":1.978,"h":1.978,"l":1.9701,"n":21,"o":1.975,"t":"2026-09-18T18:45:00Z","v":2683,"vw":1.975109},{"c":1.99,"h":1.99,"l":1.97,"n":78,"o":1.975,"t":"2026-09-18T19:00:00Z","v":21075,"vw":1.980486},{"c":1.99,"h":1.99,"l":1.985,"n":10,"o":1.985,"t":"2026-09-18T19:15:00Z","v":3039,"vw":1.985915},{"c":1.99,"h":1.99,"l":1.96,"n":168,"o":1.99,"t":"2026-09-18T19:30:00Z","v":30239,"vw":1.980633},{"c":1.91,"h":1.99,"l":1.9,"n":558,"o":1.99,"t":"2026-09-18T19:45:00Z","v":111060,"vw":1.930791},{"c":1.89,"h":1.89,"l":1.89,"n":5,"o":1.89,"t":"2026-09-18T20:00:00Z","v":248818,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":2,"o":1.89,"t":"2026-09-18T20:30:00Z","v":141,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":6,"o":1.89,"t":"2026-09-18T20:45:00Z","v":394,"vw":1.89},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-21T08:45:00Z","v":250,"vw":1.95},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-21T09:00:00Z","v":100,"vw":1.89},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-21T11:30:00Z","v":245,"vw":1.98},{"c":1.92,"h":1.96,"l":1.92,"n":2,"o":1.96,"t":"2026-09-21T12:45:00Z","v":300,"vw":1.946667},{"c":1.99,"h":2,"l":1.9186,"n":139,"o":1.92,"t":"2026-09-21T13:30:00Z","v":25195,"vw":1.953152},{"c":1.98,"h":1.99,"l":1.95,"n":215,"o":1.99,"t":"2026-09-21T13:45:00Z","v":22148,"vw":1.977904},{"c":1.965,"h":1.99,"l":1.95,"n":130,"o":1.98,"t":"2026-09-21T14:00:00Z","v":18081,"vw":1.967343},{"c":2,"h":2,"l":1.965,"n":204,"o":1.965,"t":"2026-09-21T14:15:00Z","v":30476,"vw":1.984504},{"c":1.995,"h":2,"l":1.98,"n":53,"o":1.99,"t":"2026-09-21T14:30:00Z","v":6472,"vw":1.991732},{"c":1.985,"h":2,"l":1.98,"n":88,"o":1.995,"t":"2026-09-21T14:45:00Z","v":23433,"vw":1.985136},{"c":2,"h":2.02,"l":1.985,"n":724,"o":1.985,"t":"2026-09-21T15:00:00Z","v":126727,"vw":2.002016},{"c":1.99,"h":2,"l":1.99,"n":130,"o":2,"t":"2026-09-21T15:15:00Z","v":13353,"vw":1.996233},{"c":1.96,"h":1.98,"l":1.96,"n":46,"o":1.98,"t":"2026-09-21T15:30:00Z","v":6243,"vw":1.966156},{"c":1.96,"h":1.9799,"l":1.96,"n":102,"o":1.97,"t":"2026-09-21T15:45:00Z","v":12237,"vw":1.969146},{"c":1.96,"h":1.965,"l":1.96,"n":23,"o":1.9612,"t":"2026-09-21T16:00:00Z","v":1360,"vw":1.962858},{"c":1.955,"h":1.96,"l":1.955,"n":27,"o":1.955,"t":"2026-09-21T16:15:00Z","v":3401,"vw":1.955742},{"c":1.9568,"h":1.96,"l":1.95,"n":52,"o":1.96,"t":"2026-09-21T16:30:00Z","v":3044,"vw":1.955482},{"c":1.97,"h":1.97,"l":1.95,"n":52,"o":1.95,"t":"2026-09-21T16:45:00Z","v":9357,"vw":1.961001},{"c":1.96,"h":1.965,"l":1.96,"n":27,"o":1.965,"t":"2026-09-21T17:00:00Z","v":4107,"vw":1.961696},{"c":1.95,"h":1.965,"l":1.95,"n":40,"o":1.965,"t":"2026-09-21T17:15:00Z","v":5800,"vw":1.961525},{"c":1.96,"h":1.96,"l":1.955,"n":15,"o":1.9599,"t":"2026-09-21T17:30:00Z","v":2268,"vw":1.958908},{"c":1.96,"h":1.96,"l":1.95,"n":100,"o":1.955,"t":"2026-09-21T17:45:00Z","v":4279,"vw":1.956379},{"c":1.965,"h":1.965,"l":1.9618,"n":21,"o":1.9618,"t":"2026-09-21T18:00:00Z","v":1780,"vw":1.962789},{"c":1.9699,"h":1.9699,"l":1.965,"n":3,"o":1.965,"t":"2026-09-21T18:15:00Z","v":1348,"vw":1.968804},{"c":1.97,"h":1.98,"l":1.96,"n":44,"o":1.965,"t":"2026-09-21T18:30:00Z","v":3991,"vw":1.96639},{"c":1.975,"h":1.975,"l":1.975,"n":9,"o":1.975,"t":"2026-09-21T18:45:00Z","v":1243,"vw":1.975},{"c":1.975,"h":1.98,"l":1.975,"n":37,"o":1.975,"t":"2026-09-21T19:00:00Z","v":7373,"vw":1.977222},{"c":1.965,"h":1.98,"l":1.96,"n":57,"o":1.98,"t":"2026-09-21T19:15:00Z","v":6618,"vw":1.970106},{"c":1.96,"h":1.97,"l":1.96,"n":76,"o":1.96,"t":"2026-09-21T19:30:00Z","v":6015,"vw":1.962116},{"c":1.9281,"h":1.97,"l":1.91,"n":506,"o":1.96,"t":"2026-09-21T19:45:00Z","v":71935,"vw":1.941843},{"c":1.91,"h":1.91,"l":1.91,"n":9,"o":1.91,"t":"2026-09-21T20:00:00Z","v":55272,"vw":1.91},{"c":1.92,"h":2.09,"l":1.92,"n":10,"o":2.09,"t":"2026-09-21T20:15:00Z","v":923,"vw":1.998658},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-21T20:30:00Z","v":100,"vw":1.93},{"c":1.9439,"h":1.9439,"l":1.9439,"n":1,"o":1.9439,"t":"2026-09-21T22:15:00Z","v":878,"vw":1.9439},{"c":1.95,"h":1.95,"l":1.95,"n":1,"o":1.95,"t":"2026-09-22T11:00:00Z","v":500,"vw":1.95},{"c":1.9498,"h":1.9498,"l":1.9498,"n":1,"o":1.9498,"t":"2026-09-22T11:15:00Z","v":1500,"vw":1.9498},{"c":1.91,"h":1.925,"l":1.91,"n":102,"o":1.92,"t":"2026-09-22T13:30:00Z","v":21530,"vw":1.918364},{"c":1.91,"h":1.925,"l":1.9014,"n":107,"o":1.91,"t":"2026-09-22T13:45:00Z","v":22872,"vw":1.916939},{"c":1.925,"h":1.925,"l":1.91,"n":43,"o":1.91,"t":"2026-09-22T14:00:00Z","v":3991,"vw":1.914772},{"c":1.915,"h":1.925,"l":1.915,"n":20,"o":1.9233,"t":"2026-09-22T14:15:00Z","v":3634,"vw":1.919666},{"c":1.89,"h":1.915,"l":1.88,"n":205,"o":1.915,"t":"2026-09-22T14:30:00Z","v":18471,"vw":1.896649},{"c":1.855,"h":1.88,"l":1.85,"n":419,"o":1.8701,"t":"2026-09-22T14:45:00Z","v":85514,"vw":1.86262},{"c":1.86,"h":1.86,"l":1.85,"n":108,"o":1.855,"t":"2026-09-22T15:00:00Z","v":10182,"vw":1.85568},{"c":1.85,"h":1.86,"l":1.85,"n":38,"o":1.86,"t":"2026-09-22T15:15:00Z","v":2752,"vw":1.851493},{"c":1.8326,"h":1.8586,"l":1.83,"n":63,"o":1.85,"t":"2026-09-22T15:30:00Z","v":9975,"vw":1.846734},{"c":1.825,"h":1.8396,"l":1.82,"n":43,"o":1.835,"t":"2026-09-22T15:45:00Z","v":5238,"vw":1.829552},{"c":1.835,"h":1.835,"l":1.82,"n":88,"o":1.82,"t":"2026-09-22T16:00:00Z","v":7524,"vw":1.826791},{"c":1.825,"h":1.83,"l":1.82,"n":28,"o":1.82,"t":"2026-09-22T16:15:00Z","v":2649,"vw":1.822815},{"c":1.825,"h":1.825,"l":1.825,"n":13,"o":1.825,"t":"2026-09-22T16:30:00Z","v":1743,"vw":1.825},{"c":1.83,"h":1.84,"l":1.82,"n":112,"o":1.82,"t":"2026-09-22T16:45:00Z","v":11061,"vw":1.830354},{"c":1.83,"h":1.835,"l":1.83,"n":26,"o":1.835,"t":"2026-09-22T17:00:00Z","v":2510,"vw":1.83166},{"c":1.835,"h":1.84,"l":1.83,"n":28,"o":1.84,"t":"2026-09-22T17:15:00Z","v":5688,"vw":1.836436},{"c":1.87,"h":1.87,"l":1.825,"n":108,"o":1.84,"t":"2026-09-22T17:30:00Z","v":20271,"vw":1.840199},{"c":1.91,"h":1.91,"l":1.87,"n":78,"o":1.87,"t":"2026-09-22T17:45:00Z","v":6951,"vw":1.89578},{"c":1.915,"h":1.915,"l":1.91,"n":30,"o":1.91,"t":"2026-09-22T18:00:00Z","v":4511,"vw":1.911805},{"c":1.925,"h":1.925,"l":1.91,"n":55,"o":1.915,"t":"2026-09-22T18:15:00Z","v":10253,"vw":1.917935},{"c":1.905,"h":1.925,"l":1.9,"n":47,"o":1.9202,"t":"2026-09-22T18:30:00Z","v":6778,"vw":1.910264},{"c":1.905,"h":1.915,"l":1.9,"n":60,"o":1.9,"t":"2026-09-22T18:45:00Z","v":10100,"vw":1.906066},{"c":1.915,"h":1.915,"l":1.905,"n":23,"o":1.905,"t":"2026-09-22T19:00:00Z","v":2302,"vw":1.912012},{"c":1.915,"h":1.9196,"l":1.91,"n":32,"o":1.915,"t":"2026-09-22T19:15:00Z","v":3478,"vw":1.914139},{"c":1.91,"h":1.92,"l":1.9,"n":116,"o":1.915,"t":"2026-09-22T19:30:00Z","v":12363,"vw":1.916731},{"c":1.9,"h":1.92,"l":1.89,"n":382,"o":1.91,"t":"2026-09-22T19:45:00Z","v":44231,"vw":1.899197},{"c":1.87,"h":1.87,"l":1.87,"n":5,"o":1.87,"t":"2026-09-22T20:00:00Z","v":49811,"vw":1.87},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-22T20:30:00Z","v":100,"vw":1.9},{"c":1.9,"h":1.9,"l":1.87,"n":2,"o":1.87,"t":"2026-09-22T21:30:00Z","v":767,"vw":1.880443},{"c":1.87,"h":1.88,"l":1.87,"n":4,"o":1.88,"t":"2026-09-22T21:45:00Z","v":422,"vw":1.874348},{"c":1.84,"h":1.87,"l":1.84,"n":11,"o":1.87,"t":"2026-09-22T22:00:00Z","v":1347,"vw":1.847288},{"c":1.8696,"h":1.8696,"l":1.8696,"n":1,"o":1.8696,"t":"2026-09-22T22:15:00Z","v":102,"vw":1.8696},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-23T08:00:00Z","v":2116,"vw":1.87},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-23T10:15:00Z","v":183,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-09-23T11:00:00Z","v":200,"vw":1.91},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-23T11:15:00Z","v":364,"vw":1.9},{"c":1.885,"h":1.885,"l":1.885,"n":2,"o":1.885,"t":"2026-09-23T12:30:00Z","v":389,"vw":1.885},{"c":1.86,"h":1.89,"l":1.86,"n":33,"o":1.87,"t":"2026-09-23T13:30:00Z","v":8556,"vw":1.872313},{"c":1.85,"h":1.85,"l":1.84,"n":27,"o":1.85,"t":"2026-09-23T13:45:00Z","v":5397,"vw":1.843861},{"c":1.87,"h":1.89,"l":1.845,"n":47,"o":1.849,"t":"2026-09-23T14:00:00Z","v":8844,"vw":1.872667},{"c":1.86,"h":1.875,"l":1.85,"n":26,"o":1.875,"t":"2026-09-23T14:15:00Z","v":5576,"vw":1.861013},{"c":1.895,"h":1.895,"l":1.86,"n":66,"o":1.86,"t":"2026-09-23T14:30:00Z","v":9143,"vw":1.879039},{"c":1.86,"h":1.88,"l":1.86,"n":17,"o":1.88,"t":"2026-09-23T14:45:00Z","v":1471,"vw":1.871786},{"c":1.865,"h":1.865,"l":1.85,"n":35,"o":1.86,"t":"2026-09-23T15:00:00Z","v":4369,"vw":1.858529},{"c":1.88,"h":1.88,"l":1.8611,"n":18,"o":1.87,"t":"2026-09-23T15:15:00Z","v":2618,"vw":1.867387},{"c":1.875,"h":1.88,"l":1.87,"n":9,"o":1.88,"t":"2026-09-23T15:30:00Z","v":1731,"vw":1.872892},{"c":1.87,"h":1.8768,"l":1.86,"n":47,"o":1.875,"t":"2026-09-23T15:45:00Z","v":4101,"vw":1.870734},{"c":1.88,"h":1.88,"l":1.86,"n":54,"o":1.86,"t":"2026-09-23T16:00:00Z","v":3362,"vw":1.872916},{"c":1.88,"h":1.8891,"l":1.88,"n":11,"o":1.88,"t":"2026-09-23T16:15:00Z","v":3606,"vw":1.887302},{"c":1.88,"h":1.88,"l":1.878,"n":27,"o":1.88,"t":"2026-09-23T16:30:00Z","v":2771,"vw":1.879561},{"c":1.875,"h":1.875,"l":1.865,"n":60,"o":1.87,"t":"2026-09-23T16:45:00Z","v":3676,"vw":1.869606},{"c":1.87,"h":1.88,"l":1.86,"n":11,"o":1.87,"t":"2026-09-23T17:00:00Z","v":1096,"vw":1.866711},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-09-23T17:15:00Z","v":166,"vw":1.88},{"c":1.88,"h":1.88,"l":1.87,"n":31,"o":1.87,"t":"2026-09-23T17:30:00Z","v":6923,"vw":1.876059},{"c":1.89,"h":1.895,"l":1.87,"n":94,"o":1.88,"t":"2026-09-23T17:45:00Z","v":7850,"vw":1.883567},{"c":1.88,"h":1.89,"l":1.87,"n":47,"o":1.89,"t":"2026-09-23T18:00:00Z","v":14804,"vw":1.883655},{"c":1.875,"h":1.875,"l":1.875,"n":26,"o":1.875,"t":"2026-09-23T18:15:00Z","v":1977,"vw":1.875},{"c":1.885,"h":1.885,"l":1.8733,"n":74,"o":1.875,"t":"2026-09-23T18:30:00Z","v":5507,"vw":1.877792},{"c":1.885,"h":1.89,"l":1.88,"n":12,"o":1.88,"t":"2026-09-23T18:45:00Z","v":501,"vw":1.885},{"c":1.87,"h":1.885,"l":1.865,"n":29,"o":1.885,"t":"2026-09-23T19:00:00Z","v":2480,"vw":1.882067},{"c":1.87,"h":1.88,"l":1.85,"n":42,"o":1.87,"t":"2026-09-23T19:15:00Z","v":12868,"vw":1.856093},{"c":1.86,"h":1.87,"l":1.86,"n":60,"o":1.86,"t":"2026-09-23T19:30:00Z","v":4032,"vw":1.864501},{"c":1.865,"h":1.88,"l":1.855,"n":384,"o":1.86,"t":"2026-09-23T19:45:00Z","v":28406,"vw":1.866957},{"c":1.87,"h":1.87,"l":1.87,"n":10,"o":1.87,"t":"2026-09-23T20:00:00Z","v":29569,"vw":1.87},{"c":1.9,"h":1.9,"l":1.9,"n":3,"o":1.9,"t":"2026-09-23T20:45:00Z","v":315,"vw":1.9},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-09-24T12:00:00Z","v":247,"vw":1.87},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-09-24T12:15:00Z","v":100,"vw":1.87},{"c":1.9,"h":1.9,"l":1.87,"n":6,"o":1.87,"t":"2026-09-24T12:30:00Z","v":1700,"vw":1.886418},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-09-24T12:45:00Z","v":100,"vw":1.85},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-24T13:15:00Z","v":1203,"vw":1.9},{"c":1.9,"h":2,"l":1.88,"n":166,"o":1.88,"t":"2026-09-24T13:30:00Z","v":25033,"vw":1.909416},{"c":1.91,"h":1.92,"l":1.87,"n":95,"o":1.895,"t":"2026-09-24T13:45:00Z","v":13924,"vw":1.891204},{"c":1.88,"h":1.91,"l":1.86,"n":215,"o":1.9,"t":"2026-09-24T14:00:00Z","v":18172,"vw":1.8817},{"c":1.865,"h":1.88,"l":1.865,"n":62,"o":1.875,"t":"2026-09-24T14:15:00Z","v":4546,"vw":1.873414},{"c":1.83,"h":1.87,"l":1.82,"n":187,"o":1.865,"t":"2026-09-24T14:30:00Z","v":17575,"vw":1.847761},{"c":1.82,"h":1.83,"l":1.81,"n":71,"o":1.82,"t":"2026-09-24T14:45:00Z","v":8935,"vw":1.820483},{"c":1.815,"h":1.825,"l":1.815,"n":82,"o":1.815,"t":"2026-09-24T15:00:00Z","v":7041,"vw":1.820028},{"c":1.82,"h":1.825,"l":1.815,"n":47,"o":1.8166,"t":"2026-09-24T15:15:00Z","v":2044,"vw":1.820376},{"c":1.82,"h":1.83,"l":1.81,"n":60,"o":1.83,"t":"2026-09-24T15:30:00Z","v":3927,"vw":1.818065},{"c":1.82,"h":1.83,"l":1.81,"n":135,"o":1.815,"t":"2026-09-24T15:45:00Z","v":13501,"vw":1.824108},{"c":1.825,"h":1.835,"l":1.81,"n":122,"o":1.82,"t":"2026-09-24T16:00:00Z","v":10436,"vw":1.822953},{"c":1.83,"h":1.84,"l":1.82,"n":126,"o":1.825,"t":"2026-09-24T16:15:00Z","v":9418,"vw":1.834004},{"c":1.835,"h":1.835,"l":1.82,"n":182,"o":1.83,"t":"2026-09-24T16:30:00Z","v":26095,"vw":1.830566},{"c":1.84,"h":1.85,"l":1.83,"n":65,"o":1.835,"t":"2026-09-24T16:45:00Z","v":8818,"vw":1.841334},{"c":1.84,"h":1.85,"l":1.83,"n":55,"o":1.85,"t":"2026-09-24T17:00:00Z","v":4651,"vw":1.846741},{"c":1.84,"h":1.845,"l":1.83,"n":48,"o":1.84,"t":"2026-09-24T17:15:00Z","v":9161,"vw":1.835976},{"c":1.83,"h":1.85,"l":1.83,"n":22,"o":1.83,"t":"2026-09-24T17:30:00Z","v":1878,"vw":1.838271},{"c":1.83,"h":1.84,"l":1.83,"n":20,"o":1.8306,"t":"2026-09-24T17:45:00Z","v":1103,"vw":1.831532},{"c":1.83,"h":1.83,"l":1.82,"n":24,"o":1.83,"t":"2026-09-24T18:00:00Z","v":2028,"vw":1.829428},{"c":1.84,"h":1.84,"l":1.82,"n":56,"o":1.83,"t":"2026-09-24T18:15:00Z","v":5707,"vw":1.825572},{"c":1.84,"h":1.85,"l":1.84,"n":13,"o":1.85,"t":"2026-09-24T18:30:00Z","v":1740,"vw":1.847143},{"c":1.845,"h":1.85,"l":1.845,"n":14,"o":1.85,"t":"2026-09-24T18:45:00Z","v":1629,"vw":1.84925},{"c":1.845,"h":1.85,"l":1.84,"n":95,"o":1.8499,"t":"2026-09-24T19:00:00Z","v":10897,"vw":1.846456},{"c":1.84,"h":1.845,"l":1.84,"n":40,"o":1.845,"t":"2026-09-24T19:15:00Z","v":3152,"vw":1.844607},{"c":1.86,"h":1.86,"l":1.84,"n":95,"o":1.84,"t":"2026-09-24T19:30:00Z","v":7868,"vw":1.849206},{"c":1.87,"h":1.88,"l":1.86,"n":390,"o":1.86,"t":"2026-09-24T19:45:00Z","v":51917,"vw":1.870953},{"c":1.88,"h":1.88,"l":1.88,"n":4,"o":1.88,"t":"2026-09-24T20:00:00Z","v":54527,"vw":1.88},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-09-25T11:00:00Z","v":499,"vw":1.98},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-09-25T13:00:00Z","v":737,"vw":1.86},{"c":1.839,"h":1.88,"l":1.839,"n":35,"o":1.88,"t":"2026-09-25T13:30:00Z","v":5069,"vw":1.857452},{"c":1.865,"h":1.87,"l":1.83,"n":86,"o":1.84,"t":"2026-09-25T13:45:00Z","v":13873,"vw":1.848748},{"c":1.88,"h":1.88,"l":1.85,"n":15,"o":1.865,"t":"2026-09-25T14:00:00Z","v":16717,"vw":1.879337},{"c":1.86,"h":1.87,"l":1.85,"n":42,"o":1.87,"t":"2026-09-25T14:15:00Z","v":4382,"vw":1.864871},{"c":1.875,"h":1.875,"l":1.87,"n":36,"o":1.87,"t":"2026-09-25T14:30:00Z","v":2374,"vw":1.871373},{"c":1.89,"h":1.8922,"l":1.875,"n":37,"o":1.875,"t":"2026-09-25T14:45:00Z","v":2493,"vw":1.883556},{"c":1.8999,"h":1.9,"l":1.88,"n":24,"o":1.89,"t":"2026-09-25T15:00:00Z","v":2362,"vw":1.889354},{"c":1.9,"h":1.9,"l":1.89,"n":26,"o":1.89,"t":"2026-09-25T15:15:00Z","v":3445,"vw":1.897663},{"c":1.88,"h":1.9,"l":1.88,"n":21,"o":1.9,"t":"2026-09-25T15:30:00Z","v":3338,"vw":1.892423},{"c":1.89,"h":1.9,"l":1.8795,"n":16,"o":1.8795,"t":"2026-09-25T15:45:00Z","v":1061,"vw":1.885497},{"c":1.88,"h":1.9,"l":1.88,"n":103,"o":1.89,"t":"2026-09-25T16:00:00Z","v":9578,"vw":1.896797},{"c":1.87,"h":1.88,"l":1.8601,"n":35,"o":1.88,"t":"2026-09-25T16:15:00Z","v":1844,"vw":1.871999},{"c":1.85,"h":1.86,"l":1.85,"n":14,"o":1.86,"t":"2026-09-25T16:30:00Z","v":792,"vw":1.855},{"c":1.85,"h":1.8599,"l":1.85,"n":6,"o":1.85,"t":"2026-09-25T16:45:00Z","v":726,"vw":1.855657},{"c":1.865,"h":1.8699,"l":1.855,"n":25,"o":1.86,"t":"2026-09-25T17:00:00Z","v":2409,"vw":1.86136},{"c":1.855,"h":1.87,"l":1.855,"n":25,"o":1.86,"t":"2026-09-25T17:15:00Z","v":1683,"vw":1.86},{"c":1.845,"h":1.86,"l":1.845,"n":59,"o":1.86,"t":"2026-09-25T17:30:00Z","v":7300,"vw":1.85127},{"c":1.85,"h":1.85,"l":1.84,"n":15,"o":1.84,"t":"2026-09-25T17:45:00Z","v":1328,"vw":1.845918},{"c":1.845,"h":1.8482,"l":1.84,"n":8,"o":1.84,"t":"2026-09-25T18:00:00Z","v":1224,"vw":1.846811},{"c":1.85,"h":1.85,"l":1.84,"n":49,"o":1.84,"t":"2026-09-25T18:15:00Z","v":4690,"vw":1.846852},{"c":1.835,"h":1.84,"l":1.835,"n":129,"o":1.84,"t":"2026-09-25T18:30:00Z","v":10172,"vw":1.838226},{"c":1.835,"h":1.835,"l":1.83,"n":15,"o":1.835,"t":"2026-09-25T18:45:00Z","v":1341,"vw":1.833264},{"c":1.835,"h":1.835,"l":1.83,"n":24,"o":1.835,"t":"2026-09-25T19:00:00Z","v":1906,"vw":1.833477},{"c":1.83,"h":1.8391,"l":1.83,"n":11,"o":1.8355,"t":"2026-09-25T19:15:00Z","v":1662,"vw":1.834891},{"c":1.83,"h":1.835,"l":1.82,"n":98,"o":1.83,"t":"2026-09-25T19:30:00Z","v":6978,"vw":1.828728},{"c":1.855,"h":1.86,"l":1.83,"n":311,"o":1.83,"t":"2026-09-25T19:45:00Z","v":24317,"vw":1.842113},{"c":1.855,"h":1.855,"l":1.84,"n":7,"o":1.84,"t":"2026-09-25T20:00:00Z","v":21719,"vw":1.840069},{"c":1.87,"h":1.87,"l":1.87,"n":4,"o":1.87,"t":"2026-09-28T12:45:00Z","v":117,"vw":1.87},{"c":1.83,"h":1.87,"l":1.82,"n":85,"o":1.85,"t":"2026-09-28T13:30:00Z","v":18114,"vw":1.841579},{"c":1.82,"h":1.85,"l":1.81,"n":40,"o":1.8418,"t":"2026-09-28T13:45:00Z","v":2822,"vw":1.831876},{"c":1.83,"h":1.84,"l":1.81,"n":82,"o":1.81,"t":"2026-09-28T14:00:00Z","v":9075,"vw":1.828357},{"c":1.825,"h":1.8399,"l":1.8106,"n":17,"o":1.8399,"t":"2026-09-28T14:15:00Z","v":1257,"vw":1.824196},{"c":1.835,"h":1.8694,"l":1.825,"n":105,"o":1.825,"t":"2026-09-28T14:30:00Z","v":21425,"vw":1.842473},{"c":1.84,"h":1.84,"l":1.82,"n":45,"o":1.835,"t":"2026-09-28T14:45:00Z","v":4868,"vw":1.83314},{"c":1.84,"h":1.84,"l":1.83,"n":40,"o":1.84,"t":"2026-09-28T15:00:00Z","v":2787,"vw":1.839249},{"c":1.84,"h":1.85,"l":1.83,"n":30,"o":1.84,"t":"2026-09-28T15:15:00Z","v":2582,"vw":1.839821},{"c":1.83,"h":1.84,"l":1.83,"n":33,"o":1.83,"t":"2026-09-28T15:30:00Z","v":1573,"vw":1.835355},{"c":1.835,"h":1.835,"l":1.825,"n":70,"o":1.83,"t":"2026-09-28T15:45:00Z","v":5074,"vw":1.830941},{"c":1.845,"h":1.845,"l":1.835,"n":54,"o":1.835,"t":"2026-09-28T16:00:00Z","v":3059,"vw":1.837705},{"c":1.869,"h":1.869,"l":1.845,"n":119,"o":1.85,"t":"2026-09-28T16:15:00Z","v":13366,"vw":1.855575},{"c":1.885,"h":1.89,"l":1.86,"n":59,"o":1.87,"t":"2026-09-28T16:30:00Z","v":5868,"vw":1.878101},{"c":1.87,"h":1.9,"l":1.87,"n":78,"o":1.885,"t":"2026-09-28T16:45:00Z","v":8727,"vw":1.889474},{"c":1.9,"h":1.9,"l":1.88,"n":97,"o":1.885,"t":"2026-09-28T17:00:00Z","v":8457,"vw":1.894506},{"c":1.875,"h":1.9,"l":1.875,"n":125,"o":1.9,"t":"2026-09-28T17:15:00Z","v":6170,"vw":1.884484},{"c":1.88,"h":1.89,"l":1.86,"n":85,"o":1.89,"t":"2026-09-28T17:30:00Z","v":15834,"vw":1.877937},{"c":1.88,"h":1.89,"l":1.875,"n":69,"o":1.89,"t":"2026-09-28T17:45:00Z","v":9219,"vw":1.883219},{"c":1.88,"h":1.89,"l":1.88,"n":68,"o":1.89,"t":"2026-09-28T18:00:00Z","v":5853,"vw":1.881815},{"c":1.87,"h":1.88,"l":1.87,"n":47,"o":1.88,"t":"2026-09-28T18:15:00Z","v":3332,"vw":1.874505},{"c":1.865,"h":1.875,"l":1.865,"n":48,"o":1.875,"t":"2026-09-28T18:30:00Z","v":2922,"vw":1.867116},{"c":1.865,"h":1.87,"l":1.85,"n":32,"o":1.86,"t":"2026-09-28T18:45:00Z","v":4267,"vw":1.856189},{"c":1.86,"h":1.87,"l":1.85,"n":11,"o":1.865,"t":"2026-09-28T19:00:00Z","v":1333,"vw":1.855533},{"c":1.86,"h":1.87,"l":1.86,"n":45,"o":1.87,"t":"2026-09-28T19:15:00Z","v":4409,"vw":1.861133},{"c":1.86,"h":1.87,"l":1.85,"n":48,"o":1.85,"t":"2026-09-28T19:30:00Z","v":7693,"vw":1.861127},{"c":1.85,"h":1.87,"l":1.85,"n":267,"o":1.86,"t":"2026-09-28T19:45:00Z","v":26075,"vw":1.856927},{"c":1.85,"h":1.85,"l":1.85,"n":3,"o":1.85,"t":"2026-09-28T20:00:00Z","v":18363,"vw":1.85},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-09-29T13:15:00Z","v":150,"vw":1.86},{"c":1.87,"h":1.9,"l":1.85,"n":44,"o":1.85,"t":"2026-09-29T13:30:00Z","v":5542,"vw":1.859163},{"c":1.86,"h":1.87,"l":1.82,"n":63,"o":1.86,"t":"2026-09-29T13:45:00Z","v":7120,"vw":1.851491},{"c":1.835,"h":1.86,"l":1.8,"n":79,"o":1.835,"t":"2026-09-29T14:00:00Z","v":7235,"vw":1.829816},{"c":1.81,"h":1.86,"l":1.8,"n":109,"o":1.81,"t":"2026-09-29T14:15:00Z","v":5797,"vw":1.817151},{"c":1.835,"h":1.85,"l":1.81,"n":66,"o":1.82,"t":"2026-09-29T14:30:00Z","v":6469,"vw":1.825826},{"c":1.855,"h":1.86,"l":1.82,"n":56,"o":1.835,"t":"2026-09-29T14:45:00Z","v":6150,"vw":1.842616},{"c":1.835,"h":1.86,"l":1.82,"n":98,"o":1.86,"t":"2026-09-29T15:00:00Z","v":6194,"vw":1.831662},{"c":1.83,"h":1.84,"l":1.81,"n":106,"o":1.835,"t":"2026-09-29T15:15:00Z","v":9606,"vw":1.823887},{"c":1.8097,"h":1.82,"l":1.77,"n":861,"o":1.82,"t":"2026-09-29T15:30:00Z","v":189172,"vw":1.781871},{"c":1.82,"h":1.82,"l":1.79,"n":107,"o":1.795,"t":"2026-09-29T15:45:00Z","v":14002,"vw":1.811685},{"c":1.835,"h":1.85,"l":1.82,"n":149,"o":1.82,"t":"2026-09-29T16:00:00Z","v":21628,"vw":1.834346},{"c":1.845,"h":1.85,"l":1.83,"n":57,"o":1.84,"t":"2026-09-29T16:15:00Z","v":5769,"vw":1.840293},{"c":1.825,"h":1.84,"l":1.825,"n":74,"o":1.84,"t":"2026-09-29T16:30:00Z","v":7382,"vw":1.8347},{"c":1.825,"h":1.84,"l":1.81,"n":52,"o":1.83,"t":"2026-09-29T16:45:00Z","v":17178,"vw":1.815478},{"c":1.82,"h":1.84,"l":1.81,"n":42,"o":1.825,"t":"2026-09-29T17:00:00Z","v":3961,"vw":1.825143},{"c":1.83,"h":1.83,"l":1.81,"n":106,"o":1.82,"t":"2026-09-29T17:15:00Z","v":7937,"vw":1.822781},{"c":1.825,"h":1.83,"l":1.825,"n":81,"o":1.825,"t":"2026-09-29T17:30:00Z","v":5911,"vw":1.825941},{"c":1.85,"h":1.86,"l":1.825,"n":66,"o":1.825,"t":"2026-09-29T17:45:00Z","v":6592,"vw":1.836535},{"c":1.855,"h":1.87,"l":1.85,"n":100,"o":1.86,"t":"2026-09-29T18:00:00Z","v":11798,"vw":1.863736},{"c":1.865,"h":1.87,"l":1.85,"n":96,"o":1.85,"t":"2026-09-29T18:15:00Z","v":7623,"vw":1.860611},{"c":1.86,"h":1.86,"l":1.84,"n":94,"o":1.86,"t":"2026-09-29T18:30:00Z","v":7888,"vw":1.851509},{"c":1.855,"h":1.86,"l":1.855,"n":26,"o":1.86,"t":"2026-09-29T18:45:00Z","v":2124,"vw":1.858075},{"c":1.85,"h":1.86,"l":1.84,"n":36,"o":1.855,"t":"2026-09-29T19:00:00Z","v":10026,"vw":1.846611},{"c":1.855,"h":1.86,"l":1.848,"n":33,"o":1.85,"t":"2026-09-29T19:15:00Z","v":2567,"vw":1.853978},{"c":1.825,"h":1.855,"l":1.82,"n":181,"o":1.855,"t":"2026-09-29T19:30:00Z","v":16515,"vw":1.835385},{"c":1.84,"h":1.85,"l":1.81,"n":377,"o":1.82,"t":"2026-09-29T19:45:00Z","v":38299,"vw":1.825925},{"c":1.84,"h":1.84,"l":1.84,"n":4,"o":1.84,"t":"2026-09-29T20:00:00Z","v":17818,"vw":1.84},{"c":1.8195,"h":1.86,"l":1.795,"n":86,"o":1.86,"t":"2026-09-30T13:30:00Z","v":8132,"vw":1.821082},{"c":1.78,"h":1.819,"l":1.78,"n":58,"o":1.8023,"t":"2026-09-30T13:45:00Z","v":56353,"vw":1.800479},{"c":1.8109,"h":1.8109,"l":1.78,"n":40,"o":1.78,"t":"2026-09-30T14:00:00Z","v":5515,"vw":1.797339},{"c":1.825,"h":1.84,"l":1.8101,"n":34,"o":1.84,"t":"2026-09-30T14:15:00Z","v":3334,"vw":1.829949},{"c":1.8297,"h":1.83,"l":1.82,"n":24,"o":1.82,"t":"2026-09-30T14:30:00Z","v":3722,"vw":1.826792},{"c":1.835,"h":1.85,"l":1.83,"n":34,"o":1.83,"t":"2026-09-30T14:45:00Z","v":3268,"vw":1.83397},{"c":1.84,"h":1.84,"l":1.84,"n":5,"o":1.84,"t":"2026-09-30T15:00:00Z","v":219,"vw":1.84},{"c":1.835,"h":1.84,"l":1.835,"n":6,"o":1.84,"t":"2026-09-30T15:15:00Z","v":454,"vw":1.838443},{"c":1.8347,"h":1.845,"l":1.8347,"n":32,"o":1.84,"t":"2026-09-30T15:30:00Z","v":4010,"vw":1.841984},{"c":1.835,"h":1.84,"l":1.835,"n":12,"o":1.84,"t":"2026-09-30T15:45:00Z","v":609,"vw":1.837047},{"c":1.835,"h":1.84,"l":1.83,"n":130,"o":1.835,"t":"2026-09-30T16:00:00Z","v":9786,"vw":1.834137},{"c":1.82,"h":1.82,"l":1.815,"n":43,"o":1.82,"t":"2026-09-30T16:15:00Z","v":8190,"vw":1.819793},{"c":1.83,"h":1.835,"l":1.81,"n":79,"o":1.82,"t":"2026-09-30T16:30:00Z","v":15311,"vw":1.827793},{"c":1.82,"h":1.8301,"l":1.82,"n":61,"o":1.83,"t":"2026-09-30T16:45:00Z","v":3572,"vw":1.824571},{"c":1.8101,"h":1.8217,"l":1.81,"n":40,"o":1.82,"t":"2026-09-30T17:00:00Z","v":9058,"vw":1.816639},{"c":1.815,"h":1.815,"l":1.8,"n":86,"o":1.81,"t":"2026-09-30T17:15:00Z","v":9800,"vw":1.80927},{"c":1.84,"h":1.84,"l":1.81,"n":67,"o":1.815,"t":"2026-09-30T17:30:00Z","v":7225,"vw":1.820849},{"c":1.84,"h":1.84,"l":1.8309,"n":6,"o":1.8309,"t":"2026-09-30T17:45:00Z","v":685,"vw":1.837233},{"c":1.83,"h":1.835,"l":1.82,"n":57,"o":1.83,"t":"2026-09-30T18:00:00Z","v":4936,"vw":1.827572},{"c":1.83,"h":1.835,"l":1.83,"n":9,"o":1.83,"t":"2026-09-30T18:15:00Z","v":547,"vw":1.83125},{"c":1.82,"h":1.84,"l":1.82,"n":26,"o":1.83,"t":"2026-09-30T18:30:00Z","v":2334,"vw":1.830626},{"c":1.82,"h":1.83,"l":1.82,"n":38,"o":1.825,"t":"2026-09-30T18:45:00Z","v":2079,"vw":1.824223},{"c":1.82,"h":1.83,"l":1.82,"n":38,"o":1.8254,"t":"2026-09-30T19:00:00Z","v":2939,"vw":1.826532},{"c":1.835,"h":1.84,"l":1.82,"n":132,"o":1.825,"t":"2026-09-30T19:15:00Z","v":21456,"vw":1.832702},{"c":1.85,"h":1.85,"l":1.83,"n":110,"o":1.83,"t":"2026-09-30T19:30:00Z","v":20073,"vw":1.839911},{"c":1.81,"h":1.86,"l":1.81,"n":292,"o":1.86,"t":"2026-09-30T19:45:00Z","v":38156,"vw":1.829303},{"c":1.82,"h":1.82,"l":1.82,"n":5,"o":1.82,"t":"2026-09-30T20:00:00Z","v":22121,"vw":1.82},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-01T12:30:00Z","v":111,"vw":1.82},{"c":1.85,"h":1.86,"l":1.82,"n":29,"o":1.82,"t":"2026-10-01T13:30:00Z","v":2204,"vw":1.836819},{"c":1.84,"h":1.85,"l":1.82,"n":49,"o":1.85,"t":"2026-10-01T13:45:00Z","v":4515,"vw":1.837505},{"c":1.885,"h":1.89,"l":1.84,"n":71,"o":1.84,"t":"2026-10-01T14:00:00Z","v":11246,"vw":1.862356},{"c":1.89,"h":1.9,"l":1.865,"n":66,"o":1.89,"t":"2026-10-01T14:15:00Z","v":13213,"vw":1.883009},{"c":1.89,"h":1.89,"l":1.88,"n":23,"o":1.88,"t":"2026-10-01T14:30:00Z","v":2310,"vw":1.887883},{"c":1.91,"h":1.91,"l":1.89,"n":98,"o":1.9,"t":"2026-10-01T14:45:00Z","v":13876,"vw":1.902677},{"c":1.905,"h":1.91,"l":1.9,"n":55,"o":1.9,"t":"2026-10-01T15:00:00Z","v":6893,"vw":1.905929},{"c":1.9,"h":1.92,"l":1.89,"n":713,"o":1.905,"t":"2026-10-01T15:15:00Z","v":95641,"vw":1.908367},{"c":1.885,"h":1.895,"l":1.8801,"n":41,"o":1.895,"t":"2026-10-01T15:30:00Z","v":5134,"vw":1.887401},{"c":1.885,"h":1.89,"l":1.885,"n":36,"o":1.89,"t":"2026-10-01T15:45:00Z","v":3411,"vw":1.88629},{"c":1.895,"h":1.895,"l":1.8833,"n":44,"o":1.885,"t":"2026-10-01T16:00:00Z","v":2505,"vw":1.889429},{"c":1.885,"h":1.895,"l":1.88,"n":28,"o":1.895,"t":"2026-10-01T16:15:00Z","v":2498,"vw":1.887226},{"c":1.895,"h":1.9,"l":1.89,"n":19,"o":1.89,"t":"2026-10-01T16:30:00Z","v":1511,"vw":1.893247},{"c":1.88,"h":1.9,"l":1.88,"n":60,"o":1.9,"t":"2026-10-01T16:45:00Z","v":4291,"vw":1.891516},{"c":1.885,"h":1.89,"l":1.88,"n":19,"o":1.88,"t":"2026-10-01T17:00:00Z","v":2472,"vw":1.883125},{"c":1.91,"h":1.91,"l":1.89,"n":73,"o":1.89,"t":"2026-10-01T17:15:00Z","v":7130,"vw":1.898814},{"c":1.94,"h":1.94,"l":1.92,"n":68,"o":1.92,"t":"2026-10-01T17:30:00Z","v":9517,"vw":1.931877},{"c":1.94,"h":1.945,"l":1.93,"n":75,"o":1.94,"t":"2026-10-01T17:45:00Z","v":9607,"vw":1.937601},{"c":1.935,"h":1.94,"l":1.93,"n":76,"o":1.94,"t":"2026-10-01T18:00:00Z","v":6071,"vw":1.936344},{"c":1.955,"h":1.9599,"l":1.94,"n":132,"o":1.94,"t":"2026-10-01T18:15:00Z","v":15202,"vw":1.951871},{"c":1.955,"h":1.955,"l":1.955,"n":5,"o":1.955,"t":"2026-10-01T18:30:00Z","v":240,"vw":1.955},{"c":1.945,"h":1.95,"l":1.945,"n":24,"o":1.95,"t":"2026-10-01T18:45:00Z","v":3789,"vw":1.94622},{"c":1.945,"h":1.95,"l":1.9401,"n":26,"o":1.945,"t":"2026-10-01T19:00:00Z","v":3090,"vw":1.947274},{"c":1.935,"h":1.955,"l":1.93,"n":88,"o":1.945,"t":"2026-10-01T19:15:00Z","v":12438,"vw":1.945102},{"c":1.925,"h":1.9392,"l":1.92,"n":97,"o":1.935,"t":"2026-10-01T19:30:00Z","v":13927,"vw":1.924037},{"c":1.925,"h":1.94,"l":1.9,"n":468,"o":1.925,"t":"2026-10-01T19:45:00Z","v":35305,"vw":1.925404},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-01T20:00:00Z","v":17207,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":3,"o":1.93,"t":"2026-10-01T21:45:00Z","v":339,"vw":1.93},{"c":1.98,"h":1.98,"l":1.98,"n":1,"o":1.98,"t":"2026-10-01T22:30:00Z","v":1000,"vw":1.98},{"c":1.94,"h":1.94,"l":1.94,"n":15,"o":1.94,"t":"2026-10-02T13:15:00Z","v":1810,"vw":1.94},{"c":1.935,"h":1.97,"l":1.935,"n":44,"o":1.95,"t":"2026-10-02T13:30:00Z","v":5735,"vw":1.948962},{"c":1.92,"h":1.94,"l":1.92,"n":70,"o":1.935,"t":"2026-10-02T13:45:00Z","v":5108,"vw":1.923441},{"c":1.92,"h":1.93,"l":1.915,"n":83,"o":1.92,"t":"2026-10-02T14:00:00Z","v":3590,"vw":1.920063},{"c":1.915,"h":1.95,"l":1.915,"n":96,"o":1.94,"t":"2026-10-02T14:15:00Z","v":10450,"vw":1.932956},{"c":1.9,"h":1.91,"l":1.89,"n":93,"o":1.91,"t":"2026-10-02T14:30:00Z","v":21698,"vw":1.893776},{"c":1.89,"h":1.91,"l":1.89,"n":120,"o":1.89,"t":"2026-10-02T14:45:00Z","v":14404,"vw":1.896999},{"c":1.85,"h":1.89,"l":1.85,"n":97,"o":1.89,"t":"2026-10-02T15:00:00Z","v":11665,"vw":1.861086},{"c":1.855,"h":1.8599,"l":1.85,"n":116,"o":1.8599,"t":"2026-10-02T15:15:00Z","v":9815,"vw":1.852384},{"c":1.88,"h":1.9,"l":1.85,"n":35,"o":1.86,"t":"2026-10-02T15:30:00Z","v":9992,"vw":1.878461},{"c":1.88,"h":1.89,"l":1.88,"n":31,"o":1.88,"t":"2026-10-02T15:45:00Z","v":1127,"vw":1.884248},{"c":1.89,"h":1.89,"l":1.88,"n":25,"o":1.88,"t":"2026-10-02T16:00:00Z","v":1126,"vw":1.885471},{"c":1.885,"h":1.89,"l":1.88,"n":14,"o":1.885,"t":"2026-10-02T16:15:00Z","v":1239,"vw":1.882103},{"c":1.885,"h":1.89,"l":1.88,"n":14,"o":1.89,"t":"2026-10-02T16:30:00Z","v":1737,"vw":1.885},{"c":1.88,"h":1.89,"l":1.87,"n":102,"o":1.885,"t":"2026-10-02T16:45:00Z","v":5828,"vw":1.880689},{"c":1.88,"h":1.88,"l":1.87,"n":56,"o":1.87,"t":"2026-10-02T17:00:00Z","v":2636,"vw":1.877669},{"c":1.87,"h":1.8801,"l":1.87,"n":17,"o":1.875,"t":"2026-10-02T17:15:00Z","v":2052,"vw":1.877353},{"c":1.9,"h":1.9,"l":1.88,"n":174,"o":1.88,"t":"2026-10-02T17:30:00Z","v":6675,"vw":1.887939},{"c":1.9,"h":1.9,"l":1.8905,"n":8,"o":1.895,"t":"2026-10-02T17:45:00Z","v":686,"vw":1.8961},{"c":1.9,"h":1.91,"l":1.9,"n":16,"o":1.905,"t":"2026-10-02T18:00:00Z","v":1301,"vw":1.902621},{"c":1.895,"h":1.895,"l":1.89,"n":12,"o":1.895,"t":"2026-10-02T18:15:00Z","v":1234,"vw":1.891047},{"c":1.91,"h":1.91,"l":1.895,"n":47,"o":1.8992,"t":"2026-10-02T18:30:00Z","v":5331,"vw":1.899156},{"c":1.91,"h":1.91,"l":1.905,"n":66,"o":1.91,"t":"2026-10-02T18:45:00Z","v":1338,"vw":1.906389},{"c":1.905,"h":1.91,"l":1.9,"n":33,"o":1.91,"t":"2026-10-02T19:00:00Z","v":1841,"vw":1.903843},{"c":1.91,"h":1.91,"l":1.905,"n":100,"o":1.91,"t":"2026-10-02T19:15:00Z","v":2664,"vw":1.905762},{"c":1.915,"h":1.92,"l":1.91,"n":62,"o":1.91,"t":"2026-10-02T19:30:00Z","v":4949,"vw":1.913248},{"c":1.93,"h":1.93,"l":1.905,"n":197,"o":1.915,"t":"2026-10-02T19:45:00Z","v":21028,"vw":1.91516},{"c":1.92,"h":1.92,"l":1.92,"n":5,"o":1.92,"t":"2026-10-02T20:00:00Z","v":13496,"vw":1.92},{"c":1.93,"h":1.96,"l":1.899,"n":72,"o":1.93,"t":"2026-10-05T13:30:00Z","v":14220,"vw":1.931328},{"c":1.94,"h":1.95,"l":1.93,"n":12,"o":1.93,"t":"2026-10-05T13:45:00Z","v":856,"vw":1.94},{"c":1.92,"h":1.94,"l":1.91,"n":52,"o":1.925,"t":"2026-10-05T14:00:00Z","v":4594,"vw":1.923821},{"c":1.84,"h":1.935,"l":1.84,"n":65,"o":1.93,"t":"2026-10-05T14:15:00Z","v":10308,"vw":1.889182},{"c":1.83,"h":1.87,"l":1.82,"n":130,"o":1.84,"t":"2026-10-05T14:30:00Z","v":13547,"vw":1.847267},{"c":1.83,"h":1.8316,"l":1.82,"n":7,"o":1.8316,"t":"2026-10-05T14:45:00Z","v":589,"vw":1.8268},{"c":1.81,"h":1.84,"l":1.81,"n":36,"o":1.83,"t":"2026-10-05T15:00:00Z","v":5818,"vw":1.833943},{"c":1.825,"h":1.83,"l":1.81,"n":110,"o":1.815,"t":"2026-10-05T15:15:00Z","v":7679,"vw":1.825592},{"c":1.825,"h":1.83,"l":1.825,"n":21,"o":1.825,"t":"2026-10-05T15:30:00Z","v":1680,"vw":1.827252},{"c":1.83,"h":1.83,"l":1.82,"n":28,"o":1.8241,"t":"2026-10-05T15:45:00Z","v":4094,"vw":1.82122},{"c":1.83,"h":1.83,"l":1.82,"n":4,"o":1.82,"t":"2026-10-05T16:00:00Z","v":302,"vw":1.823333},{"c":1.82,"h":1.83,"l":1.8101,"n":12,"o":1.8101,"t":"2026-10-05T16:15:00Z","v":1865,"vw":1.811857},{"c":1.85,"h":1.85,"l":1.825,"n":44,"o":1.83,"t":"2026-10-05T16:30:00Z","v":4074,"vw":1.833155},{"c":1.84,"h":1.84,"l":1.82,"n":21,"o":1.83,"t":"2026-10-05T16:45:00Z","v":1386,"vw":1.829455},{"c":1.83,"h":1.84,"l":1.83,"n":6,"o":1.8315,"t":"2026-10-05T17:00:00Z","v":343,"vw":1.833833},{"c":1.84,"h":1.84,"l":1.82,"n":42,"o":1.83,"t":"2026-10-05T17:15:00Z","v":5005,"vw":1.826486},{"c":1.835,"h":1.84,"l":1.83,"n":23,"o":1.835,"t":"2026-10-05T17:30:00Z","v":7472,"vw":1.833434},{"c":1.845,"h":1.845,"l":1.84,"n":18,"o":1.84,"t":"2026-10-05T17:45:00Z","v":2715,"vw":1.843957},{"c":1.8393,"h":1.86,"l":1.83,"n":13,"o":1.845,"t":"2026-10-05T18:00:00Z","v":2416,"vw":1.844409},{"c":1.85,"h":1.865,"l":1.84,"n":57,"o":1.85,"t":"2026-10-05T18:15:00Z","v":9668,"vw":1.846759},{"c":1.86,"h":1.86,"l":1.85,"n":20,"o":1.8594,"t":"2026-10-05T18:30:00Z","v":6692,"vw":1.857538},{"c":1.86,"h":1.86,"l":1.85,"n":21,"o":1.85,"t":"2026-10-05T18:45:00Z","v":1464,"vw":1.855469},{"c":1.9,"h":1.9,"l":1.88,"n":45,"o":1.88,"t":"2026-10-05T19:00:00Z","v":3493,"vw":1.885},{"c":1.88,"h":1.9,"l":1.87,"n":72,"o":1.9,"t":"2026-10-05T19:15:00Z","v":15623,"vw":1.880707},{"c":1.885,"h":1.89,"l":1.875,"n":95,"o":1.88,"t":"2026-10-05T19:30:00Z","v":7786,"vw":1.881947},{"c":1.915,"h":1.915,"l":1.885,"n":226,"o":1.89,"t":"2026-10-05T19:45:00Z","v":28024,"vw":1.894221},{"c":1.92,"h":1.92,"l":1.92,"n":3,"o":1.92,"t":"2026-10-05T20:00:00Z","v":23073,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-05T23:30:00Z","v":2430,"vw":1.92},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-05T23:45:00Z","v":254,"vw":1.89},{"c":1.9057,"h":1.96,"l":1.9,"n":78,"o":1.9,"t":"2026-10-06T13:30:00Z","v":10930,"vw":1.919024},{"c":1.89,"h":1.9179,"l":1.88,"n":52,"o":1.91,"t":"2026-10-06T13:45:00Z","v":6433,"vw":1.901047},{"c":1.895,"h":1.91,"l":1.875,"n":113,"o":1.8805,"t":"2026-10-06T14:00:00Z","v":15742,"vw":1.886765},{"c":1.89,"h":1.92,"l":1.88,"n":70,"o":1.89,"t":"2026-10-06T14:15:00Z","v":25897,"vw":1.899702},{"c":1.9,"h":1.91,"l":1.87,"n":35,"o":1.89,"t":"2026-10-06T14:30:00Z","v":10453,"vw":1.903076},{"c":1.945,"h":1.945,"l":1.895,"n":36,"o":1.91,"t":"2026-10-06T14:45:00Z","v":12083,"vw":1.928147},{"c":1.92,"h":1.96,"l":1.915,"n":27,"o":1.945,"t":"2026-10-06T15:00:00Z","v":5407,"vw":1.926995},{"c":1.92,"h":1.94,"l":1.915,"n":11,"o":1.94,"t":"2026-10-06T15:15:00Z","v":1753,"vw":1.9338},{"c":1.94,"h":1.94,"l":1.92,"n":100,"o":1.94,"t":"2026-10-06T15:30:00Z","v":13356,"vw":1.929626},{"c":1.92,"h":1.93,"l":1.92,"n":4,"o":1.93,"t":"2026-10-06T15:45:00Z","v":331,"vw":1.926667},{"c":1.93,"h":1.94,"l":1.92,"n":10,"o":1.92,"t":"2026-10-06T16:00:00Z","v":612,"vw":1.93},{"c":1.92,"h":1.93,"l":1.915,"n":33,"o":1.93,"t":"2026-10-06T16:15:00Z","v":6818,"vw":1.927696},{"c":1.945,"h":1.945,"l":1.9101,"n":34,"o":1.92,"t":"2026-10-06T16:30:00Z","v":5979,"vw":1.914036},{"c":1.9499,"h":1.95,"l":1.9408,"n":23,"o":1.95,"t":"2026-10-06T16:45:00Z","v":10992,"vw":1.945491},{"c":1.94,"h":1.95,"l":1.94,"n":13,"o":1.945,"t":"2026-10-06T17:00:00Z","v":889,"vw":1.945813},{"c":1.915,"h":1.94,"l":1.9,"n":66,"o":1.94,"t":"2026-10-06T17:15:00Z","v":7015,"vw":1.929299},{"c":1.94,"h":1.94,"l":1.9,"n":55,"o":1.915,"t":"2026-10-06T17:30:00Z","v":11565,"vw":1.924411},{"c":1.9,"h":1.94,"l":1.9,"n":117,"o":1.94,"t":"2026-10-06T17:45:00Z","v":25629,"vw":1.9085},{"c":1.91,"h":1.91,"l":1.9,"n":53,"o":1.9,"t":"2026-10-06T18:00:00Z","v":5504,"vw":1.905065},{"c":1.9,"h":1.92,"l":1.9,"n":53,"o":1.92,"t":"2026-10-06T18:15:00Z","v":10629,"vw":1.918379},{"c":1.9,"h":1.91,"l":1.9,"n":22,"o":1.91,"t":"2026-10-06T18:30:00Z","v":3927,"vw":1.900811},{"c":1.9,"h":1.9163,"l":1.9,"n":38,"o":1.9,"t":"2026-10-06T18:45:00Z","v":4922,"vw":1.908058},{"c":1.885,"h":1.9,"l":1.88,"n":133,"o":1.9,"t":"2026-10-06T19:00:00Z","v":19858,"vw":1.895433},{"c":1.87,"h":1.88,"l":1.87,"n":34,"o":1.88,"t":"2026-10-06T19:15:00Z","v":4139,"vw":1.875526},{"c":1.865,"h":1.8785,"l":1.86,"n":57,"o":1.8785,"t":"2026-10-06T19:30:00Z","v":5805,"vw":1.864502},{"c":1.88,"h":1.89,"l":1.86,"n":198,"o":1.86,"t":"2026-10-06T19:45:00Z","v":17499,"vw":1.871434},{"c":1.88,"h":1.88,"l":1.88,"n":7,"o":1.88,"t":"2026-10-06T20:00:00Z","v":10426,"vw":1.88},{"c":1.8818,"h":1.98,"l":1.85,"n":33,"o":1.85,"t":"2026-10-07T08:30:00Z","v":10140,"vw":1.889209},{"c":2.0615,"h":2.0615,"l":2.0615,"n":1,"o":2.0615,"t":"2026-10-07T08:45:00Z","v":112,"vw":2.0615},{"c":1.905,"h":1.905,"l":1.905,"n":1,"o":1.905,"t":"2026-10-07T12:15:00Z","v":109,"vw":1.905},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-10-07T12:30:00Z","v":845,"vw":1.92},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-07T13:15:00Z","v":128,"vw":1.87},{"c":1.84,"h":1.88,"l":1.84,"n":68,"o":1.87,"t":"2026-10-07T13:30:00Z","v":8846,"vw":1.859734},{"c":1.865,"h":1.89,"l":1.85,"n":58,"o":1.85,"t":"2026-10-07T13:45:00Z","v":8618,"vw":1.884308},{"c":1.89,"h":1.89,"l":1.8401,"n":12,"o":1.865,"t":"2026-10-07T14:00:00Z","v":1145,"vw":1.877824},{"c":1.89,"h":1.89,"l":1.87,"n":7,"o":1.87,"t":"2026-10-07T14:15:00Z","v":257,"vw":1.88},{"c":1.89,"h":1.9099,"l":1.8501,"n":54,"o":1.8501,"t":"2026-10-07T14:30:00Z","v":4592,"vw":1.8915},{"c":1.91,"h":1.91,"l":1.895,"n":14,"o":1.91,"t":"2026-10-07T14:45:00Z","v":617,"vw":1.904},{"c":1.9023,"h":1.91,"l":1.9,"n":13,"o":1.91,"t":"2026-10-07T15:00:00Z","v":765,"vw":1.904483},{"c":1.895,"h":1.91,"l":1.895,"n":46,"o":1.905,"t":"2026-10-07T15:15:00Z","v":2266,"vw":1.901505},{"c":1.91,"h":1.92,"l":1.8924,"n":70,"o":1.8924,"t":"2026-10-07T15:30:00Z","v":3836,"vw":1.907515},{"c":1.87,"h":1.905,"l":1.87,"n":61,"o":1.9,"t":"2026-10-07T15:45:00Z","v":4221,"vw":1.895438},{"c":1.88,"h":1.88,"l":1.87,"n":26,"o":1.87,"t":"2026-10-07T16:00:00Z","v":814,"vw":1.873333},{"c":1.871,"h":1.875,"l":1.871,"n":14,"o":1.875,"t":"2026-10-07T16:15:00Z","v":829,"vw":1.872399},{"c":1.875472,"h":1.875472,"l":1.87,"n":28,"o":1.87,"t":"2026-10-07T16:30:00Z","v":1522,"vw":1.872195},{"c":1.8711,"h":1.8711,"l":1.87,"n":8,"o":1.87,"t":"2026-10-07T16:45:00Z","v":583,"vw":1.870705},{"c":1.87,"h":1.87,"l":1.855,"n":78,"o":1.87,"t":"2026-10-07T17:00:00Z","v":3862,"vw":1.862853},{"c":1.85,"h":1.86,"l":1.85,"n":40,"o":1.86,"t":"2026-10-07T17:15:00Z","v":2645,"vw":1.857414},{"c":1.85,"h":1.86,"l":1.85,"n":32,"o":1.855,"t":"2026-10-07T17:30:00Z","v":1667,"vw":1.854195},{"c":1.855,"h":1.855,"l":1.855,"n":3,"o":1.855,"t":"2026-10-07T17:45:00Z","v":227,"vw":1.855},{"c":1.84,"h":1.86,"l":1.84,"n":105,"o":1.85,"t":"2026-10-07T18:00:00Z","v":9308,"vw":1.854862},{"c":1.845,"h":1.845,"l":1.83,"n":52,"o":1.84,"t":"2026-10-07T18:15:00Z","v":4273,"vw":1.84157},{"c":1.845,"h":1.845,"l":1.845,"n":12,"o":1.845,"t":"2026-10-07T18:30:00Z","v":840,"vw":1.845},{"c":1.845,"h":1.845,"l":1.845,"n":21,"o":1.845,"t":"2026-10-07T18:45:00Z","v":1131,"vw":1.845},{"c":1.85,"h":1.85,"l":1.84,"n":89,"o":1.85,"t":"2026-10-07T19:00:00Z","v":4394,"vw":1.846432},{"c":1.835,"h":1.855,"l":1.835,"n":146,"o":1.845,"t":"2026-10-07T19:15:00Z","v":10108,"vw":1.844979},{"c":1.85,"h":1.85,"l":1.84,"n":92,"o":1.84,"t":"2026-10-07T19:30:00Z","v":5796,"vw":1.841485},{"c":1.85,"h":1.86,"l":1.83,"n":444,"o":1.84,"t":"2026-10-07T19:45:00Z","v":24895,"vw":1.845557},{"c":1.85,"h":1.85,"l":1.85,"n":6,"o":1.85,"t":"2026-10-07T20:00:00Z","v":9020,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":4,"o":1.85,"t":"2026-10-08T08:00:00Z","v":572,"vw":1.85},{"c":1.77,"h":1.85,"l":1.76,"n":140,"o":1.85,"t":"2026-10-08T13:30:00Z","v":12048,"vw":1.799089},{"c":1.76,"h":1.77,"l":1.74,"n":71,"o":1.76,"t":"2026-10-08T13:45:00Z","v":10708,"vw":1.763792},{"c":1.75,"h":1.77,"l":1.74,"n":183,"o":1.74,"t":"2026-10-08T14:00:00Z","v":19010,"vw":1.759705},{"c":1.765,"h":1.765,"l":1.76,"n":6,"o":1.76,"t":"2026-10-08T14:15:00Z","v":846,"vw":1.760691},{"c":1.75,"h":1.765,"l":1.75,"n":12,"o":1.75,"t":"2026-10-08T14:30:00Z","v":1766,"vw":1.752293},{"c":1.76,"h":1.77,"l":1.75,"n":34,"o":1.76,"t":"2026-10-08T14:45:00Z","v":4289,"vw":1.764725},{"c":1.76,"h":1.76,"l":1.7501,"n":12,"o":1.76,"t":"2026-10-08T15:00:00Z","v":1073,"vw":1.758529},{"c":1.765,"h":1.765,"l":1.76,"n":10,"o":1.76,"t":"2026-10-08T15:15:00Z","v":393,"vw":1.761667},{"c":1.755,"h":1.765,"l":1.75,"n":34,"o":1.765,"t":"2026-10-08T15:30:00Z","v":3291,"vw":1.757706},{"c":1.755,"h":1.765,"l":1.755,"n":52,"o":1.76,"t":"2026-10-08T15:45:00Z","v":3087,"vw":1.75884},{"c":1.76,"h":1.77,"l":1.76,"n":6,"o":1.7698,"t":"2026-10-08T16:00:00Z","v":1666,"vw":1.768702},{"c":1.78,"h":1.7877,"l":1.76,"n":31,"o":1.76,"t":"2026-10-08T16:15:00Z","v":3270,"vw":1.773808},{"c":1.775,"h":1.78,"l":1.775,"n":27,"o":1.78,"t":"2026-10-08T16:30:00Z","v":2053,"vw":1.775714},{"c":1.775,"h":1.775,"l":1.77,"n":28,"o":1.775,"t":"2026-10-08T16:45:00Z","v":2454,"vw":1.772619},{"c":1.81,"h":1.81,"l":1.77,"n":279,"o":1.775,"t":"2026-10-08T17:00:00Z","v":18061,"vw":1.796376},{"c":1.805,"h":1.815,"l":1.8,"n":49,"o":1.81,"t":"2026-10-08T17:15:00Z","v":5715,"vw":1.805657},{"c":1.805,"h":1.805,"l":1.805,"n":12,"o":1.805,"t":"2026-10-08T17:30:00Z","v":909,"vw":1.805},{"c":1.805,"h":1.815,"l":1.805,"n":29,"o":1.81,"t":"2026-10-08T17:45:00Z","v":2671,"vw":1.810052},{"c":1.81,"h":1.81,"l":1.805,"n":24,"o":1.81,"t":"2026-10-08T18:00:00Z","v":2421,"vw":1.809},{"c":1.825,"h":1.825,"l":1.82,"n":17,"o":1.82,"t":"2026-10-08T18:15:00Z","v":1264,"vw":1.821111},{"c":1.825,"h":1.825,"l":1.825,"n":12,"o":1.825,"t":"2026-10-08T18:30:00Z","v":833,"vw":1.825},{"c":1.81,"h":1.83,"l":1.81,"n":43,"o":1.83,"t":"2026-10-08T18:45:00Z","v":13350,"vw":1.814347},{"c":1.805,"h":1.81,"l":1.8,"n":25,"o":1.8,"t":"2026-10-08T19:00:00Z","v":2397,"vw":1.802403},{"c":1.815,"h":1.815,"l":1.805,"n":50,"o":1.805,"t":"2026-10-08T19:15:00Z","v":5045,"vw":1.8117},{"c":1.83,"h":1.83,"l":1.81,"n":48,"o":1.82,"t":"2026-10-08T19:30:00Z","v":7751,"vw":1.817914},{"c":1.81,"h":1.825,"l":1.8,"n":278,"o":1.825,"t":"2026-10-08T19:45:00Z","v":21383,"vw":1.808007},{"c":1.81,"h":1.81,"l":1.81,"n":6,"o":1.81,"t":"2026-10-08T20:00:00Z","v":112500,"vw":1.81},{"c":1.83,"h":1.83,"l":1.83,"n":6,"o":1.83,"t":"2026-10-08T21:15:00Z","v":415,"vw":1.83},{"c":1.83,"h":1.83,"l":1.83,"n":5,"o":1.83,"t":"2026-10-08T22:30:00Z","v":300,"vw":1.83},{"c":1.81,"h":1.81,"l":1.81,"n":4,"o":1.81,"t":"2026-10-09T12:00:00Z","v":1224,"vw":1.81},{"c":1.81,"h":1.81,"l":1.81,"n":2,"o":1.81,"t":"2026-10-09T12:15:00Z","v":2046,"vw":1.81},{"c":1.84,"h":1.855,"l":1.785,"n":85,"o":1.83,"t":"2026-10-09T13:30:00Z","v":10995,"vw":1.819986},{"c":1.845,"h":1.85,"l":1.81,"n":71,"o":1.821,"t":"2026-10-09T13:45:00Z","v":4765,"vw":1.820347},{"c":1.845,"h":1.87,"l":1.7952,"n":82,"o":1.7952,"t":"2026-10-09T14:00:00Z","v":7373,"vw":1.842216},{"c":1.83,"h":1.83,"l":1.83,"n":19,"o":1.83,"t":"2026-10-09T14:15:00Z","v":719,"vw":1.83},{"c":1.83,"h":1.85,"l":1.82,"n":61,"o":1.83,"t":"2026-10-09T14:30:00Z","v":6683,"vw":1.831719},{"c":1.8,"h":1.83,"l":1.785,"n":66,"o":1.8101,"t":"2026-10-09T14:45:00Z","v":5756,"vw":1.803332},{"c":1.81,"h":1.81,"l":1.8,"n":38,"o":1.805,"t":"2026-10-09T15:00:00Z","v":2400,"vw":1.80325},{"c":1.805,"h":1.805,"l":1.805,"n":27,"o":1.805,"t":"2026-10-09T15:15:00Z","v":843,"vw":1.805},{"c":1.845,"h":1.845,"l":1.805,"n":111,"o":1.805,"t":"2026-10-09T15:30:00Z","v":12824,"vw":1.831502},{"c":1.835,"h":1.86,"l":1.835,"n":73,"o":1.85,"t":"2026-10-09T15:45:00Z","v":4920,"vw":1.847741},{"c":1.825,"h":1.835,"l":1.82,"n":13,"o":1.835,"t":"2026-10-09T16:00:00Z","v":952,"vw":1.825614},{"c":1.81,"h":1.825,"l":1.81,"n":11,"o":1.825,"t":"2026-10-09T16:15:00Z","v":1289,"vw":1.8125},{"c":1.83,"h":1.83,"l":1.82,"n":71,"o":1.82,"t":"2026-10-09T16:30:00Z","v":11658,"vw":1.826343},{"c":1.835,"h":1.835,"l":1.83,"n":15,"o":1.83,"t":"2026-10-09T16:45:00Z","v":401,"vw":1.831667},{"c":1.83,"h":1.84,"l":1.825,"n":92,"o":1.83,"t":"2026-10-09T17:00:00Z","v":25236,"vw":1.831115},{"c":1.88,"h":1.8896,"l":1.83,"n":191,"o":1.83,"t":"2026-10-09T17:15:00Z","v":65964,"vw":1.869222},{"c":1.88,"h":1.885,"l":1.87,"n":94,"o":1.88,"t":"2026-10-09T17:45:00Z","v":7571,"vw":1.878351},{"c":1.89,"h":1.89,"l":1.865,"n":26,"o":1.87,"t":"2026-10-09T18:00:00Z","v":786,"vw":1.879991},{"c":1.92,"h":1.92,"l":1.885,"n":70,"o":1.89,"t":"2026-10-09T18:15:00Z","v":15011,"vw":1.899296},{"c":1.905,"h":1.92,"l":1.9,"n":105,"o":1.92,"t":"2026-10-09T18:30:00Z","v":7093,"vw":1.904938},{"c":1.92,"h":1.92,"l":1.905,"n":72,"o":1.905,"t":"2026-10-09T18:45:00Z","v":5513,"vw":1.911186},{"c":1.9,"h":1.92,"l":1.9,"n":128,"o":1.915,"t":"2026-10-09T19:00:00Z","v":9130,"vw":1.911225},{"c":1.895,"h":1.91,"l":1.89,"n":114,"o":1.9,"t":"2026-10-09T19:15:00Z","v":10803,"vw":1.900223},{"c":1.89,"h":1.895,"l":1.88,"n":155,"o":1.895,"t":"2026-10-09T19:30:00Z","v":14747,"vw":1.886418},{"c":1.875,"h":1.9,"l":1.875,"n":454,"o":1.89,"t":"2026-10-09T19:45:00Z","v":37055,"vw":1.887666},{"c":1.89,"h":1.89,"l":1.89,"n":4,"o":1.89,"t":"2026-10-09T20:00:00Z","v":25101,"vw":1.89},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-10-09T20:15:00Z","v":150,"vw":1.89},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-12T11:45:00Z","v":1500,"vw":1.86},{"c":1.86,"h":1.9,"l":1.86,"n":53,"o":1.9,"t":"2026-10-12T13:30:00Z","v":13881,"vw":1.887204},{"c":1.885,"h":1.885,"l":1.8495,"n":49,"o":1.87,"t":"2026-10-12T13:45:00Z","v":7683,"vw":1.855299},{"c":1.87,"h":1.885,"l":1.83,"n":20,"o":1.885,"t":"2026-10-12T14:00:00Z","v":1544,"vw":1.867917},{"c":1.85,"h":1.87,"l":1.82,"n":38,"o":1.825,"t":"2026-10-12T14:15:00Z","v":4482,"vw":1.832495},{"c":1.845,"h":1.86,"l":1.82,"n":36,"o":1.8289,"t":"2026-10-12T14:30:00Z","v":7909,"vw":1.846658},{"c":1.845,"h":1.845,"l":1.845,"n":3,"o":1.845,"t":"2026-10-12T14:45:00Z","v":215,"vw":1.845},{"c":1.87,"h":1.87,"l":1.85,"n":12,"o":1.85,"t":"2026-10-12T15:00:00Z","v":1562,"vw":1.855674},{"c":1.88,"h":1.88,"l":1.8673,"n":69,"o":1.8673,"t":"2026-10-12T15:15:00Z","v":6405,"vw":1.870556},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-12T15:30:00Z","v":250,"vw":1.87},{"c":1.875,"h":1.875,"l":1.87,"n":25,"o":1.87,"t":"2026-10-12T15:45:00Z","v":1359,"vw":1.8714},{"c":1.875,"h":1.8786,"l":1.8701,"n":11,"o":1.8786,"t":"2026-10-12T16:00:00Z","v":2042,"vw":1.871298},{"c":1.87,"h":1.87,"l":1.85,"n":74,"o":1.87,"t":"2026-10-12T16:15:00Z","v":7021,"vw":1.863291},{"c":1.865,"h":1.8686,"l":1.8645,"n":10,"o":1.865,"t":"2026-10-12T16:30:00Z","v":722,"vw":1.865443},{"c":1.8798,"h":1.8798,"l":1.86,"n":19,"o":1.8686,"t":"2026-10-12T16:45:00Z","v":1779,"vw":1.871286},{"c":1.86,"h":1.88,"l":1.86,"n":37,"o":1.87,"t":"2026-10-12T17:15:00Z","v":10289,"vw":1.8654},{"c":1.895,"h":1.9,"l":1.87,"n":164,"o":1.87,"t":"2026-10-12T17:30:00Z","v":33496,"vw":1.881398},{"c":1.89,"h":1.9,"l":1.89,"n":57,"o":1.9,"t":"2026-10-12T17:45:00Z","v":5771,"vw":1.896798},{"c":1.895,"h":1.9,"l":1.89,"n":26,"o":1.9,"t":"2026-10-12T18:00:00Z","v":4018,"vw":1.891748},{"c":1.9,"h":1.91,"l":1.9,"n":3,"o":1.91,"t":"2026-10-12T18:15:00Z","v":720,"vw":1.908611},{"c":1.897,"h":1.91,"l":1.89,"n":22,"o":1.91,"t":"2026-10-12T18:30:00Z","v":4985,"vw":1.893366},{"c":1.89,"h":1.9,"l":1.88,"n":44,"o":1.895,"t":"2026-10-12T18:45:00Z","v":6088,"vw":1.88657},{"c":1.89,"h":1.89,"l":1.88,"n":8,"o":1.88,"t":"2026-10-12T19:00:00Z","v":2472,"vw":1.880815},{"c":1.9,"h":1.9,"l":1.89,"n":56,"o":1.89,"t":"2026-10-12T19:15:00Z","v":4338,"vw":1.895046},{"c":1.89,"h":1.91,"l":1.89,"n":7,"o":1.91,"t":"2026-10-12T19:30:00Z","v":567,"vw":1.905534},{"c":1.89,"h":1.89,"l":1.87,"n":228,"o":1.89,"t":"2026-10-12T19:45:00Z","v":11650,"vw":1.882299},{"c":1.88,"h":1.88,"l":1.88,"n":3,"o":1.88,"t":"2026-10-12T20:00:00Z","v":16407,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-13T12:00:00Z","v":100,"vw":1.87},{"c":1.8499,"h":1.88,"l":1.81,"n":133,"o":1.88,"t":"2026-10-13T13:30:00Z","v":18539,"vw":1.833949},{"c":1.805,"h":1.835,"l":1.78,"n":227,"o":1.82,"t":"2026-10-13T13:45:00Z","v":30028,"vw":1.807059},{"c":1.83,"h":1.83,"l":1.8,"n":168,"o":1.805,"t":"2026-10-13T14:00:00Z","v":16785,"vw":1.810082},{"c":1.815,"h":1.816,"l":1.8,"n":48,"o":1.816,"t":"2026-10-13T14:15:00Z","v":3589,"vw":1.812101},{"c":1.81,"h":1.81,"l":1.8,"n":24,"o":1.8,"t":"2026-10-13T14:30:00Z","v":1042,"vw":1.80875},{"c":1.8,"h":1.815,"l":1.8,"n":73,"o":1.81,"t":"2026-10-13T14:45:00Z","v":4570,"vw":1.803404},{"c":1.785,"h":1.79,"l":1.77,"n":122,"o":1.79,"t":"2026-10-13T15:00:00Z","v":13136,"vw":1.777034},{"c":1.77,"h":1.79,"l":1.77,"n":92,"o":1.7899,"t":"2026-10-13T15:15:00Z","v":12362,"vw":1.787028},{"c":1.77,"h":1.77,"l":1.77,"n":34,"o":1.77,"t":"2026-10-13T15:30:00Z","v":954,"vw":1.77},{"c":1.775,"h":1.775,"l":1.77,"n":29,"o":1.77,"t":"2026-10-13T15:45:00Z","v":1604,"vw":1.774273},{"c":1.78,"h":1.78,"l":1.765,"n":83,"o":1.77,"t":"2026-10-13T16:00:00Z","v":5272,"vw":1.770242},{"c":1.78,"h":1.78,"l":1.78,"n":25,"o":1.78,"t":"2026-10-13T16:15:00Z","v":719,"vw":1.78},{"c":1.78,"h":1.79,"l":1.78,"n":20,"o":1.79,"t":"2026-10-13T16:30:00Z","v":568,"vw":1.788},{"c":1.785,"h":1.79,"l":1.78,"n":82,"o":1.7899,"t":"2026-10-13T16:45:00Z","v":4959,"vw":1.7855},{"c":1.76,"h":1.7898,"l":1.76,"n":74,"o":1.7898,"t":"2026-10-13T17:00:00Z","v":4437,"vw":1.779717},{"c":1.765,"h":1.77,"l":1.76,"n":52,"o":1.765,"t":"2026-10-13T17:15:00Z","v":3467,"vw":1.765374},{"c":1.76,"h":1.7675,"l":1.76,"n":86,"o":1.765,"t":"2026-10-13T17:30:00Z","v":3394,"vw":1.761425},{"c":1.75,"h":1.765,"l":1.75,"n":61,"o":1.76,"t":"2026-10-13T17:45:00Z","v":4332,"vw":1.759618},{"c":1.75,"h":1.76,"l":1.75,"n":50,"o":1.75,"t":"2026-10-13T18:00:00Z","v":3348,"vw":1.751747},{"c":1.76,"h":1.76,"l":1.75,"n":61,"o":1.76,"t":"2026-10-13T18:15:00Z","v":2657,"vw":1.754553},{"c":1.75,"h":1.7558,"l":1.75,"n":44,"o":1.755,"t":"2026-10-13T18:30:00Z","v":2621,"vw":1.752771},{"c":1.75,"h":1.76,"l":1.75,"n":70,"o":1.75,"t":"2026-10-13T18:45:00Z","v":6145,"vw":1.754635},{"c":1.75,"h":1.76,"l":1.73,"n":162,"o":1.75,"t":"2026-10-13T19:00:00Z","v":23270,"vw":1.743607},{"c":1.73,"h":1.75,"l":1.73,"n":75,"o":1.745,"t":"2026-10-13T19:15:00Z","v":3521,"vw":1.738557},{"c":1.75,"h":1.76,"l":1.73,"n":169,"o":1.74,"t":"2026-10-13T19:30:00Z","v":11172,"vw":1.748678},{"c":1.78,"h":1.78,"l":1.75,"n":320,"o":1.75,"t":"2026-10-13T19:45:00Z","v":28234,"vw":1.760692},{"c":1.78,"h":1.78,"l":1.77,"n":7,"o":1.77,"t":"2026-10-13T20:00:00Z","v":13139,"vw":1.770913},{"c":1.8,"h":1.8,"l":1.8,"n":1,"o":1.8,"t":"2026-10-13T23:30:00Z","v":200,"vw":1.8},{"c":1.79,"h":1.852,"l":1.79,"n":4,"o":1.8,"t":"2026-10-14T11:00:00Z","v":1284,"vw":1.800935},{"c":1.83,"h":1.83,"l":1.75,"n":128,"o":1.77,"t":"2026-10-14T13:30:00Z","v":21791,"vw":1.782953},{"c":1.8599,"h":1.87,"l":1.82,"n":114,"o":1.82,"t":"2026-10-14T13:45:00Z","v":17832,"vw":1.849215},{"c":1.86,"h":1.87,"l":1.84,"n":98,"o":1.85,"t":"2026-10-14T14:00:00Z","v":12360,"vw":1.854325},{"c":1.84,"h":1.88,"l":1.82,"n":97,"o":1.86,"t":"2026-10-14T14:15:00Z","v":23041,"vw":1.850344},{"c":1.89,"h":1.9101,"l":1.86,"n":210,"o":1.86,"t":"2026-10-14T14:30:00Z","v":85600,"vw":1.896958},{"c":1.8998,"h":1.8998,"l":1.88,"n":24,"o":1.88,"t":"2026-10-14T14:45:00Z","v":1460,"vw":1.888849},{"c":1.88,"h":1.8898,"l":1.87,"n":53,"o":1.88,"t":"2026-10-14T15:00:00Z","v":8425,"vw":1.879943},{"c":1.85,"h":1.8812,"l":1.85,"n":52,"o":1.87,"t":"2026-10-14T15:15:00Z","v":6292,"vw":1.866172},{"c":1.85,"h":1.87,"l":1.84,"n":76,"o":1.85,"t":"2026-10-14T15:30:00Z","v":9656,"vw":1.848887},{"c":1.85,"h":1.87,"l":1.85,"n":48,"o":1.85,"t":"2026-10-14T15:45:00Z","v":4451,"vw":1.855562},{"c":1.84,"h":1.87,"l":1.82,"n":187,"o":1.85,"t":"2026-10-14T16:00:00Z","v":14880,"vw":1.845923},{"c":1.83,"h":1.84,"l":1.83,"n":76,"o":1.84,"t":"2026-10-14T16:15:00Z","v":6744,"vw":1.833732},{"c":1.82,"h":1.835,"l":1.82,"n":93,"o":1.83,"t":"2026-10-14T16:30:00Z","v":8743,"vw":1.827808},{"c":1.82,"h":1.83,"l":1.82,"n":49,"o":1.82,"t":"2026-10-14T16:45:00Z","v":4519,"vw":1.823575},{"c":1.82,"h":1.83,"l":1.82,"n":43,"o":1.82,"t":"2026-10-14T17:00:00Z","v":3131,"vw":1.823044},{"c":1.82,"h":1.835,"l":1.82,"n":57,"o":1.82,"t":"2026-10-14T17:15:00Z","v":5638,"vw":1.82395},{"c":1.82,"h":1.825,"l":1.82,"n":59,"o":1.82,"t":"2026-10-14T17:30:00Z","v":5100,"vw":1.822336},{"c":1.82,"h":1.825,"l":1.82,"n":41,"o":1.82,"t":"2026-10-14T17:45:00Z","v":2416,"vw":1.820549},{"c":1.82,"h":1.83,"l":1.82,"n":50,"o":1.825,"t":"2026-10-14T18:00:00Z","v":3597,"vw":1.821294},{"c":1.825,"h":1.825,"l":1.82,"n":14,"o":1.825,"t":"2026-10-14T18:15:00Z","v":2509,"vw":1.820917},{"c":1.8,"h":1.825,"l":1.8,"n":114,"o":1.82,"t":"2026-10-14T18:30:00Z","v":17115,"vw":1.815987},{"c":1.805,"h":1.805,"l":1.8,"n":55,"o":1.8,"t":"2026-10-14T18:45:00Z","v":6235,"vw":1.800544},{"c":1.79,"h":1.8,"l":1.79,"n":97,"o":1.8,"t":"2026-10-14T19:00:00Z","v":25804,"vw":1.79749},{"c":1.7964,"h":1.8,"l":1.78,"n":111,"o":1.79,"t":"2026-10-14T19:15:00Z","v":9840,"vw":1.79138},{"c":1.79,"h":1.805,"l":1.79,"n":79,"o":1.795,"t":"2026-10-14T19:30:00Z","v":8741,"vw":1.799432},{"c":1.795,"h":1.8,"l":1.775,"n":490,"o":1.79,"t":"2026-10-14T19:45:00Z","v":33456,"vw":1.784395},{"c":1.79,"h":1.79,"l":1.79,"n":4,"o":1.79,"t":"2026-10-14T20:00:00Z","v":15949,"vw":1.79},{"c":1.7601,"h":1.7601,"l":1.7601,"n":1,"o":1.7601,"t":"2026-10-15T11:15:00Z","v":200,"vw":1.7601},{"c":1.7501,"h":1.7501,"l":1.7501,"n":1,"o":1.7501,"t":"2026-10-15T11:30:00Z","v":100,"vw":1.7501},{"c":1.81,"h":1.81,"l":1.7631,"n":56,"o":1.78,"t":"2026-10-15T13:30:00Z","v":13310,"vw":1.786454},{"c":1.79,"h":1.805,"l":1.7727,"n":62,"o":1.805,"t":"2026-10-15T13:45:00Z","v":6645,"vw":1.785571},{"c":1.83,"h":1.83,"l":1.78,"n":183,"o":1.79,"t":"2026-10-15T14:00:00Z","v":8763,"vw":1.811665},{"c":1.82,"h":1.825,"l":1.81,"n":67,"o":1.825,"t":"2026-10-15T14:15:00Z","v":3133,"vw":1.819283},{"c":1.84,"h":1.84,"l":1.815,"n":86,"o":1.815,"t":"2026-10-15T14:30:00Z","v":2852,"vw":1.822825},{"c":1.83,"h":1.85,"l":1.83,"n":76,"o":1.835,"t":"2026-10-15T14:45:00Z","v":4688,"vw":1.838905},{"c":1.84,"h":1.86,"l":1.835,"n":59,"o":1.835,"t":"2026-10-15T15:00:00Z","v":3930,"vw":1.846317},{"c":1.835,"h":1.84,"l":1.825,"n":68,"o":1.84,"t":"2026-10-15T15:15:00Z","v":5127,"vw":1.831673},{"c":1.835,"h":1.835,"l":1.835,"n":2,"o":1.835,"t":"2026-10-15T15:30:00Z","v":153,"vw":1.835},{"c":1.825,"h":1.835,"l":1.82,"n":63,"o":1.83,"t":"2026-10-15T15:45:00Z","v":3784,"vw":1.826454},{"c":1.83,"h":1.835,"l":1.825,"n":20,"o":1.825,"t":"2026-10-15T16:00:00Z","v":1732,"vw":1.829954},{"c":1.815,"h":1.83,"l":1.8099,"n":118,"o":1.83,"t":"2026-10-15T16:15:00Z","v":5741,"vw":1.814213},{"c":1.81,"h":1.815,"l":1.81,"n":5,"o":1.81,"t":"2026-10-15T16:30:00Z","v":511,"vw":1.812941},{"c":1.825,"h":1.825,"l":1.815,"n":26,"o":1.815,"t":"2026-10-15T16:45:00Z","v":1988,"vw":1.819895},{"c":1.815,"h":1.83,"l":1.815,"n":44,"o":1.825,"t":"2026-10-15T17:00:00Z","v":2043,"vw":1.822643},{"c":1.815,"h":1.825,"l":1.81,"n":26,"o":1.82,"t":"2026-10-15T17:15:00Z","v":2257,"vw":1.818529},{"c":1.81,"h":1.819,"l":1.81,"n":22,"o":1.815,"t":"2026-10-15T17:30:00Z","v":2417,"vw":1.813766},{"c":1.815,"h":1.82,"l":1.815,"n":12,"o":1.815,"t":"2026-10-15T17:45:00Z","v":993,"vw":1.816571},{"c":1.79,"h":1.81,"l":1.78,"n":43,"o":1.81,"t":"2026-10-15T18:00:00Z","v":4597,"vw":1.790143},{"c":1.795,"h":1.795,"l":1.78,"n":22,"o":1.79,"t":"2026-10-15T18:15:00Z","v":1656,"vw":1.790188},{"c":1.785,"h":1.795,"l":1.78,"n":33,"o":1.795,"t":"2026-10-15T18:30:00Z","v":2382,"vw":1.785},{"c":1.805,"h":1.805,"l":1.79,"n":47,"o":1.79,"t":"2026-10-15T18:45:00Z","v":3341,"vw":1.79547},{"c":1.8,"h":1.805,"l":1.8,"n":25,"o":1.805,"t":"2026-10-15T19:00:00Z","v":1866,"vw":1.803584},{"c":1.805,"h":1.81,"l":1.8,"n":39,"o":1.805,"t":"2026-10-15T19:15:00Z","v":3717,"vw":1.804789},{"c":1.815,"h":1.815,"l":1.805,"n":64,"o":1.805,"t":"2026-10-15T19:30:00Z","v":5402,"vw":1.810177},{"c":1.79,"h":1.82,"l":1.77,"n":667,"o":1.82,"t":"2026-10-15T19:45:00Z","v":56067,"vw":1.789399},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-15T20:00:00Z","v":8113,"vw":1.78},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-16T08:00:00Z","v":630,"vw":1.78},{"c":1.8799,"h":1.8799,"l":1.8799,"n":1,"o":1.8799,"t":"2026-10-16T13:00:00Z","v":269,"vw":1.8799},{"c":1.79,"h":1.79,"l":1.79,"n":1,"o":1.79,"t":"2026-10-16T13:15:00Z","v":100,"vw":1.79},{"c":1.79,"h":1.8495,"l":1.79,"n":47,"o":1.81,"t":"2026-10-16T13:30:00Z","v":12254,"vw":1.80789},{"c":1.7837,"h":1.8093,"l":1.76,"n":135,"o":1.78,"t":"2026-10-16T13:45:00Z","v":13941,"vw":1.781837},{"c":1.82,"h":1.825,"l":1.7925,"n":70,"o":1.795,"t":"2026-10-16T14:00:00Z","v":5302,"vw":1.809709},{"c":1.79,"h":1.84,"l":1.79,"n":144,"o":1.84,"t":"2026-10-16T14:15:00Z","v":15576,"vw":1.802861},{"c":1.76,"h":1.78,"l":1.76,"n":47,"o":1.78,"t":"2026-10-16T14:30:00Z","v":6557,"vw":1.76933},{"c":1.77,"h":1.77,"l":1.76,"n":51,"o":1.77,"t":"2026-10-16T14:45:00Z","v":3232,"vw":1.765372},{"c":1.75,"h":1.77,"l":1.75,"n":57,"o":1.77,"t":"2026-10-16T15:00:00Z","v":4600,"vw":1.760563},{"c":1.7201,"h":1.75,"l":1.715,"n":171,"o":1.75,"t":"2026-10-16T15:15:00Z","v":17581,"vw":1.732887},{"c":1.725,"h":1.725,"l":1.72,"n":34,"o":1.725,"t":"2026-10-16T15:30:00Z","v":2451,"vw":1.723951},{"c":1.7229,"h":1.725,"l":1.71,"n":114,"o":1.72,"t":"2026-10-16T15:45:00Z","v":8650,"vw":1.716726},{"c":1.71,"h":1.73,"l":1.71,"n":48,"o":1.7222,"t":"2026-10-16T16:00:00Z","v":3173,"vw":1.720245},{"c":1.71,"h":1.72,"l":1.71,"n":39,"o":1.71,"t":"2026-10-16T16:15:00Z","v":2663,"vw":1.711525},{"c":1.65,"h":1.7139,"l":1.645,"n":324,"o":1.71,"t":"2026-10-16T16:30:00Z","v":31466,"vw":1.682811},{"c":1.65,"h":1.6591,"l":1.65,"n":72,"o":1.655,"t":"2026-10-16T16:45:00Z","v":3175,"vw":1.655931},{"c":1.64,"h":1.6501,"l":1.64,"n":217,"o":1.65,"t":"2026-10-16T17:00:00Z","v":19670,"vw":1.649071},{"c":1.655,"h":1.655,"l":1.645,"n":42,"o":1.645,"t":"2026-10-16T17:15:00Z","v":2307,"vw":1.650709},{"c":1.665,"h":1.665,"l":1.655,"n":127,"o":1.655,"t":"2026-10-16T17:30:00Z","v":6525,"vw":1.658246},{"c":1.615,"h":1.66,"l":1.615,"n":93,"o":1.66,"t":"2026-10-16T17:45:00Z","v":23231,"vw":1.629763},{"c":1.595,"h":1.6199,"l":1.595,"n":87,"o":1.615,"t":"2026-10-16T18:00:00Z","v":11583,"vw":1.604932},{"c":1.5912,"h":1.6,"l":1.59,"n":38,"o":1.595,"t":"2026-10-16T18:15:00Z","v":11382,"vw":1.593444},{"c":1.59,"h":1.6,"l":1.59,"n":74,"o":1.6,"t":"2026-10-16T18:30:00Z","v":9522,"vw":1.597589},{"c":1.59,"h":1.5925,"l":1.59,"n":46,"o":1.5925,"t":"2026-10-16T18:45:00Z","v":4843,"vw":1.590066},{"c":1.585,"h":1.59,"l":1.58,"n":162,"o":1.59,"t":"2026-10-16T19:00:00Z","v":26190,"vw":1.586738},{"c":1.57,"h":1.59,"l":1.57,"n":34,"o":1.585,"t":"2026-10-16T19:15:00Z","v":5647,"vw":1.582929},{"c":1.55,"h":1.57,"l":1.55,"n":95,"o":1.57,"t":"2026-10-16T19:30:00Z","v":7449,"vw":1.553621},{"c":1.58,"h":1.58,"l":1.55,"n":246,"o":1.5501,"t":"2026-10-16T19:45:00Z","v":49659,"vw":1.556614},{"c":1.57,"h":1.575,"l":1.56,"n":12,"o":1.56,"t":"2026-10-16T20:00:00Z","v":12679,"vw":1.561106},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-16T22:30:00Z","v":235,"vw":1.59},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-16T23:15:00Z","v":234,"vw":1.57},{"c":1.5607,"h":1.5607,"l":1.5607,"n":1,"o":1.5607,"t":"2026-10-19T13:00:00Z","v":2056,"vw":1.5607},{"c":1.575,"h":1.595,"l":1.56,"n":74,"o":1.57,"t":"2026-10-19T13:30:00Z","v":13508,"vw":1.575209},{"c":1.56,"h":1.5799,"l":1.56,"n":112,"o":1.57,"t":"2026-10-19T13:45:00Z","v":36856,"vw":1.569948},{"c":1.51,"h":1.5603,"l":1.51,"n":87,"o":1.5603,"t":"2026-10-19T14:00:00Z","v":19266,"vw":1.546223},{"c":1.52,"h":1.525,"l":1.4892,"n":195,"o":1.5004,"t":"2026-10-19T14:15:00Z","v":35758,"vw":1.500287},{"c":1.5088,"h":1.515,"l":1.5,"n":37,"o":1.515,"t":"2026-10-19T14:30:00Z","v":3330,"vw":1.509147},{"c":1.5,"h":1.51,"l":1.5,"n":32,"o":1.505,"t":"2026-10-19T14:45:00Z","v":2489,"vw":1.505627},{"c":1.505,"h":1.5099,"l":1.5,"n":23,"o":1.505,"t":"2026-10-19T15:00:00Z","v":9933,"vw":1.506741},{"c":1.5,"h":1.5099,"l":1.5,"n":16,"o":1.505,"t":"2026-10-19T15:15:00Z","v":3828,"vw":1.50218},{"c":1.525,"h":1.53,"l":1.485,"n":153,"o":1.5,"t":"2026-10-19T15:30:00Z","v":16579,"vw":1.498327},{"c":1.52,"h":1.525,"l":1.52,"n":43,"o":1.525,"t":"2026-10-19T15:45:00Z","v":2343,"vw":1.523045},{"c":1.5,"h":1.5101,"l":1.5,"n":34,"o":1.5101,"t":"2026-10-19T16:00:00Z","v":3496,"vw":1.509527},{"c":1.495,"h":1.51,"l":1.4914,"n":100,"o":1.5,"t":"2026-10-19T16:15:00Z","v":12406,"vw":1.498105},{"c":1.485,"h":1.495,"l":1.4801,"n":36,"o":1.495,"t":"2026-10-19T16:30:00Z","v":1363,"vw":1.486412},{"c":1.485,"h":1.4885,"l":1.48,"n":29,"o":1.48,"t":"2026-10-19T16:45:00Z","v":2340,"vw":1.482063},{"c":1.475,"h":1.48,"l":1.47,"n":28,"o":1.48,"t":"2026-10-19T17:00:00Z","v":1677,"vw":1.478448},{"c":1.47,"h":1.47,"l":1.44,"n":130,"o":1.47,"t":"2026-10-19T17:15:00Z","v":31213,"vw":1.446918},{"c":1.51,"h":1.51,"l":1.465,"n":121,"o":1.465,"t":"2026-10-19T17:30:00Z","v":11370,"vw":1.484785},{"c":1.505,"h":1.52,"l":1.5001,"n":98,"o":1.51,"t":"2026-10-19T17:45:00Z","v":8604,"vw":1.508485},{"c":1.525,"h":1.525,"l":1.5,"n":78,"o":1.505,"t":"2026-10-19T18:00:00Z","v":7079,"vw":1.50731},{"c":1.53,"h":1.54,"l":1.53,"n":61,"o":1.53,"t":"2026-10-19T18:15:00Z","v":3928,"vw":1.533631},{"c":1.535,"h":1.535,"l":1.525,"n":66,"o":1.5303,"t":"2026-10-19T18:30:00Z","v":6969,"vw":1.529617},{"c":1.535,"h":1.54,"l":1.535,"n":46,"o":1.535,"t":"2026-10-19T18:45:00Z","v":2736,"vw":1.537728},{"c":1.55,"h":1.55,"l":1.535,"n":108,"o":1.535,"t":"2026-10-19T19:00:00Z","v":5490,"vw":1.537928},{"c":1.555,"h":1.56,"l":1.545,"n":112,"o":1.55,"t":"2026-10-19T19:15:00Z","v":5627,"vw":1.552066},{"c":1.53,"h":1.55,"l":1.525,"n":149,"o":1.55,"t":"2026-10-19T19:30:00Z","v":25764,"vw":1.539386},{"c":1.545,"h":1.55,"l":1.54,"n":151,"o":1.54,"t":"2026-10-19T19:45:00Z","v":8304,"vw":1.542582},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-19T20:00:00Z","v":4110,"vw":1.55},{"c":1.52,"h":1.52,"l":1.52,"n":6,"o":1.52,"t":"2026-10-20T12:30:00Z","v":10500,"vw":1.52},{"c":1.45,"h":1.45,"l":1.45,"n":1,"o":1.45,"t":"2026-10-20T13:15:00Z","v":100,"vw":1.45},{"c":1.51,"h":1.5275,"l":1.5,"n":83,"o":1.52,"t":"2026-10-20T13:30:00Z","v":7601,"vw":1.515126},{"c":1.555,"h":1.56,"l":1.51,"n":53,"o":1.51,"t":"2026-10-20T13:45:00Z","v":7357,"vw":1.527876},{"c":1.58,"h":1.59,"l":1.56,"n":68,"o":1.56,"t":"2026-10-20T14:00:00Z","v":3866,"vw":1.575102},{"c":1.57,"h":1.595,"l":1.55,"n":136,"o":1.59,"t":"2026-10-20T14:15:00Z","v":22574,"vw":1.576037},{"c":1.6,"h":1.6,"l":1.58,"n":82,"o":1.58,"t":"2026-10-20T14:30:00Z","v":6453,"vw":1.589088},{"c":1.605,"h":1.61,"l":1.6,"n":28,"o":1.6,"t":"2026-10-20T14:45:00Z","v":4844,"vw":1.608047},{"c":1.6,"h":1.62,"l":1.595,"n":101,"o":1.61,"t":"2026-10-20T15:00:00Z","v":12990,"vw":1.612586},{"c":1.6,"h":1.6,"l":1.595,"n":26,"o":1.595,"t":"2026-10-20T15:15:00Z","v":1418,"vw":1.595417},{"c":1.5999,"h":1.6,"l":1.595,"n":13,"o":1.6,"t":"2026-10-20T15:30:00Z","v":845,"vw":1.599158},{"c":1.585,"h":1.595,"l":1.585,"n":27,"o":1.595,"t":"2026-10-20T15:45:00Z","v":2582,"vw":1.589748},{"c":1.585,"h":1.585,"l":1.58,"n":7,"o":1.585,"t":"2026-10-20T16:00:00Z","v":645,"vw":1.584153},{"c":1.585,"h":1.585,"l":1.58,"n":16,"o":1.585,"t":"2026-10-20T16:15:00Z","v":1108,"vw":1.583985},{"c":1.58,"h":1.59,"l":1.58,"n":36,"o":1.585,"t":"2026-10-20T16:30:00Z","v":6883,"vw":1.586975},{"c":1.58,"h":1.58,"l":1.58,"n":7,"o":1.58,"t":"2026-10-20T16:45:00Z","v":279,"vw":1.58},{"c":1.57,"h":1.58,"l":1.57,"n":19,"o":1.58,"t":"2026-10-20T17:00:00Z","v":3176,"vw":1.576372},{"c":1.555,"h":1.58,"l":1.555,"n":71,"o":1.575,"t":"2026-10-20T17:15:00Z","v":15319,"vw":1.569565},{"c":1.57,"h":1.57,"l":1.55,"n":86,"o":1.55,"t":"2026-10-20T17:30:00Z","v":11701,"vw":1.560017},{"c":1.565,"h":1.565,"l":1.565,"n":20,"o":1.565,"t":"2026-10-20T17:45:00Z","v":1591,"vw":1.565},{"c":1.555,"h":1.56,"l":1.55,"n":54,"o":1.56,"t":"2026-10-20T18:00:00Z","v":8593,"vw":1.555293},{"c":1.555,"h":1.56,"l":1.55,"n":24,"o":1.555,"t":"2026-10-20T18:15:00Z","v":1489,"vw":1.555},{"c":1.555,"h":1.555,"l":1.5531,"n":5,"o":1.5531,"t":"2026-10-20T18:30:00Z","v":523,"vw":1.55405},{"c":1.55,"h":1.56,"l":1.55,"n":60,"o":1.55,"t":"2026-10-20T18:45:00Z","v":5905,"vw":1.555991},{"c":1.57,"h":1.57,"l":1.555,"n":92,"o":1.56,"t":"2026-10-20T19:00:00Z","v":6510,"vw":1.562149},{"c":1.565,"h":1.57,"l":1.56,"n":32,"o":1.56,"t":"2026-10-20T19:15:00Z","v":2087,"vw":1.563929},{"c":1.57,"h":1.57,"l":1.56,"n":82,"o":1.57,"t":"2026-10-20T19:30:00Z","v":3876,"vw":1.567112},{"c":1.56,"h":1.57,"l":1.515,"n":725,"o":1.565,"t":"2026-10-20T19:45:00Z","v":98156,"vw":1.536515},{"c":1.57,"h":1.57,"l":1.57,"n":9,"o":1.57,"t":"2026-10-20T20:00:00Z","v":15551,"vw":1.57},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-21T12:00:00Z","v":500,"vw":1.6},{"c":1.59,"h":1.597,"l":1.52,"n":85,"o":1.57,"t":"2026-10-21T13:30:00Z","v":10920,"vw":1.583395},{"c":1.58,"h":1.61,"l":1.57,"n":54,"o":1.6,"t":"2026-10-21T13:45:00Z","v":10406,"vw":1.594135},{"c":1.615,"h":1.6399,"l":1.58,"n":95,"o":1.58,"t":"2026-10-21T14:00:00Z","v":12646,"vw":1.603698},{"c":1.61,"h":1.62,"l":1.59,"n":99,"o":1.62,"t":"2026-10-21T14:15:00Z","v":17791,"vw":1.597347},{"c":1.62,"h":1.62,"l":1.61,"n":105,"o":1.62,"t":"2026-10-21T14:30:00Z","v":8689,"vw":1.613517},{"c":1.63,"h":1.645,"l":1.615,"n":119,"o":1.62,"t":"2026-10-21T14:45:00Z","v":10147,"vw":1.629529},{"c":1.625,"h":1.63,"l":1.62,"n":45,"o":1.625,"t":"2026-10-21T15:00:00Z","v":2889,"vw":1.625269},{"c":1.615,"h":1.625,"l":1.615,"n":16,"o":1.625,"t":"2026-10-21T15:15:00Z","v":1249,"vw":1.620691},{"c":1.61,"h":1.6199,"l":1.61,"n":26,"o":1.6199,"t":"2026-10-21T15:30:00Z","v":7109,"vw":1.614721},{"c":1.6,"h":1.605,"l":1.595,"n":25,"o":1.605,"t":"2026-10-21T15:45:00Z","v":7697,"vw":1.603193},{"c":1.595,"h":1.6,"l":1.595,"n":16,"o":1.595,"t":"2026-10-21T16:00:00Z","v":1141,"vw":1.596145},{"c":1.595,"h":1.6,"l":1.59,"n":45,"o":1.595,"t":"2026-10-21T16:15:00Z","v":5928,"vw":1.592186},{"c":1.61,"h":1.61,"l":1.59,"n":67,"o":1.59,"t":"2026-10-21T16:30:00Z","v":5878,"vw":1.600019},{"c":1.62,"h":1.62,"l":1.605,"n":43,"o":1.605,"t":"2026-10-21T16:45:00Z","v":2749,"vw":1.612076},{"c":1.625,"h":1.63,"l":1.615,"n":38,"o":1.615,"t":"2026-10-21T17:00:00Z","v":2087,"vw":1.621494},{"c":1.63,"h":1.63,"l":1.61,"n":68,"o":1.62,"t":"2026-10-21T17:15:00Z","v":11078,"vw":1.616783},{"c":1.625,"h":1.63,"l":1.625,"n":69,"o":1.63,"t":"2026-10-21T17:30:00Z","v":4352,"vw":1.625429},{"c":1.62,"h":1.63,"l":1.62,"n":6,"o":1.63,"t":"2026-10-21T17:45:00Z","v":418,"vw":1.625},{"c":1.62,"h":1.625,"l":1.62,"n":16,"o":1.625,"t":"2026-10-21T18:00:00Z","v":1231,"vw":1.620994},{"c":1.615,"h":1.625,"l":1.61,"n":49,"o":1.625,"t":"2026-10-21T18:15:00Z","v":6771,"vw":1.615765},{"c":1.6101,"h":1.615,"l":1.61,"n":8,"o":1.61,"t":"2026-10-21T18:30:00Z","v":7218,"vw":1.612015},{"c":1.615,"h":1.615,"l":1.61,"n":22,"o":1.615,"t":"2026-10-21T18:45:00Z","v":6874,"vw":1.614691},{"c":1.625,"h":1.625,"l":1.615,"n":68,"o":1.6199,"t":"2026-10-21T19:00:00Z","v":15009,"vw":1.62163},{"c":1.65,"h":1.6588,"l":1.63,"n":95,"o":1.63,"t":"2026-10-21T19:15:00Z","v":12108,"vw":1.640135},{"c":1.665,"h":1.67,"l":1.65,"n":51,"o":1.65,"t":"2026-10-21T19:30:00Z","v":4127,"vw":1.661873},{"c":1.68,"h":1.68,"l":1.65,"n":513,"o":1.66,"t":"2026-10-21T19:45:00Z","v":65763,"vw":1.662993},{"c":1.67,"h":1.68,"l":1.67,"n":3,"o":1.68,"t":"2026-10-21T20:00:00Z","v":14781,"vw":1.670135},{"c":1.7111,"h":1.7111,"l":1.7111,"n":1,"o":1.7111,"t":"2026-10-21T21:45:00Z","v":300,"vw":1.7111},{"c":1.7,"h":1.7,"l":1.7,"n":1,"o":1.7,"t":"2026-10-22T08:00:00Z","v":100,"vw":1.7},{"c":1.71,"h":1.71,"l":1.705,"n":15,"o":1.71,"t":"2026-10-22T11:15:00Z","v":8010,"vw":1.709624},{"c":1.72,"h":1.74,"l":1.67,"n":30,"o":1.74,"t":"2026-10-22T13:30:00Z","v":6082,"vw":1.68704},{"c":1.76,"h":1.76,"l":1.73,"n":30,"o":1.73,"t":"2026-10-22T13:45:00Z","v":1649,"vw":1.746111},{"c":1.77,"h":1.785,"l":1.77,"n":102,"o":1.77,"t":"2026-10-22T14:00:00Z","v":4332,"vw":1.778869},{"c":1.795,"h":1.795,"l":1.76,"n":350,"o":1.76,"t":"2026-10-22T14:15:00Z","v":19628,"vw":1.782724},{"c":1.805,"h":1.805,"l":1.79,"n":72,"o":1.7999,"t":"2026-10-22T14:30:00Z","v":5605,"vw":1.79895},{"c":1.8097,"h":1.82,"l":1.8,"n":70,"o":1.8,"t":"2026-10-22T14:45:00Z","v":6380,"vw":1.808686},{"c":1.835,"h":1.835,"l":1.81,"n":129,"o":1.81,"t":"2026-10-22T15:00:00Z","v":9561,"vw":1.813577},{"c":1.8523,"h":1.89,"l":1.82,"n":830,"o":1.835,"t":"2026-10-22T15:15:00Z","v":136217,"vw":1.864975},{"c":1.8799,"h":1.88,"l":1.835,"n":295,"o":1.8589,"t":"2026-10-22T15:30:00Z","v":12190,"vw":1.85045},{"c":1.895,"h":1.905,"l":1.87,"n":95,"o":1.8793,"t":"2026-10-22T15:45:00Z","v":10614,"vw":1.894348},{"c":1.91,"h":1.92,"l":1.9,"n":190,"o":1.9,"t":"2026-10-22T16:00:00Z","v":21818,"vw":1.91611},{"c":1.94,"h":1.94,"l":1.905,"n":225,"o":1.905,"t":"2026-10-22T16:15:00Z","v":28086,"vw":1.92921},{"c":1.95,"h":1.9699,"l":1.94,"n":193,"o":1.94,"t":"2026-10-22T16:30:00Z","v":30847,"vw":1.957816},{"c":1.9511,"h":1.955,"l":1.9308,"n":100,"o":1.95,"t":"2026-10-22T16:45:00Z","v":10105,"vw":1.941567},{"c":1.94,"h":1.9598,"l":1.94,"n":31,"o":1.9598,"t":"2026-10-22T17:00:00Z","v":2785,"vw":1.946719},{"c":1.93,"h":1.935,"l":1.93,"n":72,"o":1.93,"t":"2026-10-22T17:15:00Z","v":11705,"vw":1.930304},{"c":1.945,"h":1.945,"l":1.915,"n":82,"o":1.925,"t":"2026-10-22T17:30:00Z","v":11164,"vw":1.924941},{"c":1.92,"h":1.945,"l":1.92,"n":193,"o":1.9412,"t":"2026-10-22T17:45:00Z","v":28624,"vw":1.936243},{"c":1.915,"h":1.93,"l":1.9,"n":101,"o":1.91,"t":"2026-10-22T18:00:00Z","v":11695,"vw":1.911563},{"c":1.915,"h":1.925,"l":1.9111,"n":44,"o":1.915,"t":"2026-10-22T18:15:00Z","v":6253,"vw":1.919691},{"c":1.925,"h":1.925,"l":1.9,"n":124,"o":1.915,"t":"2026-10-22T18:30:00Z","v":17102,"vw":1.917372},{"c":1.92,"h":1.9201,"l":1.9,"n":139,"o":1.92,"t":"2026-10-22T18:45:00Z","v":19374,"vw":1.912247},{"c":1.915,"h":1.915,"l":1.9,"n":43,"o":1.91,"t":"2026-10-22T19:00:00Z","v":4096,"vw":1.912716},{"c":1.9111,"h":1.93,"l":1.9111,"n":73,"o":1.915,"t":"2026-10-22T19:15:00Z","v":4505,"vw":1.923646},{"c":1.8702,"h":1.91,"l":1.87,"n":71,"o":1.91,"t":"2026-10-22T19:30:00Z","v":8397,"vw":1.88211},{"c":1.935,"h":1.95,"l":1.875,"n":475,"o":1.88,"t":"2026-10-22T19:45:00Z","v":40251,"vw":1.911009},{"c":1.97,"h":1.97,"l":1.93,"n":6,"o":1.94,"t":"2026-10-22T20:00:00Z","v":30486,"vw":1.940471},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-22T20:15:00Z","v":200,"vw":1.84}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.36546366719640533,"strike":3.670530559970044,"iv":1.669590966237687,"gamma":0.2717550697196559,"theta":-0.0029629514558814074,"vega":0.0041412501174241025,"rho":0.0014942062830878397,"breakevenPct":119.3475123460027},{"delta":0.5,"premium":0.5245017533886108,"strike":4.9958479449050905,"iv":2.44899250988085,"gamma":0.15480525367911568,"theta":-0.004348765541121328,"vega":0.004203615889979064,"rho":0.0012903974757027458,"breakevenPct":200.019005342049}],"put":[{"delta":0.55,"premium":1.3403082121592083,"strike":2.90143759577935,"iv":1.325304919171822,"gamma":0.27854271817409915,"theta":-0.001946505145750379,"vega":0.004062255772780103,"rho":-0.007872853958465027,"breakevenPct":15.15601175977493},{"delta":0.6,"premium":1.8119556084526676,"strike":3.4197314378600745,"iv":1.3767669582264783,"gamma":0.25805904152066345,"theta":-0.0018516513093677766,"vega":0.00388166089990873,"rho":-0.009744914219701408,"breakevenPct":12.620878836553992},{"delta":0.65,"premium":2.283603004746128,"strike":3.9380252799408004,"iv":1.4282289972811348,"gamma":0.23757536486722763,"theta":-0.0017567974729851736,"vega":0.0037010660270373565,"rho":-0.011616974480937795,"breakevenPct":10.085745913333048},{"delta":0.7,"premium":2.755250401039588,"strike":4.456319122021526,"iv":1.4796910363357911,"gamma":0.21709168821379188,"theta":-0.0016619436366025711,"vega":0.0035204711541659836,"rho":-0.013489034742174177,"breakevenPct":7.550612990112111},{"delta":0.75,"premium":3.2268977973330486,"strike":4.974612964102251,"iv":1.5311530753904474,"gamma":0.19660801156035607,"theta":-0.0015670898002199682,"vega":0.0033398762812946107,"rho":-0.015361095003410565,"breakevenPct":5.0154800668911665},{"delta":0.8,"premium":6.977414454632704,"strike":8.80348413738031,"iv":1.8854842300543406,"gamma":0.14335612319633317,"theta":-0.001253118745772278,"vega":0.002937065479146786,"rho":-0.028137647770301956,"breakevenPct":1.5839268370605826}]},"raw":{"call":[{"delta":0.45,"premium":0.36546366719640533,"strike":3.670530559970044,"iv":1.669590966237687,"gamma":0.2717550697196559,"theta":-0.0029629514558814074,"vega":0.0041412501174241025,"rho":0.0014942062830878397,"breakevenPct":119.3475123460027},{"delta":0.5,"premium":0.5245017533886108,"strike":4.9958479449050905,"iv":2.44899250988085,"gamma":0.15480525367911568,"theta":-0.004348765541121328,"vega":0.004203615889979064,"rho":0.0012903974757027458,"breakevenPct":200.019005342049}],"put":[{"delta":0.55,"premium":1.3403082121592083,"strike":2.90143759577935,"iv":1.325304919171822,"gamma":0.27854271817409915,"theta":-0.001946505145750379,"vega":0.004062255772780103,"rho":-0.007872853958465027,"breakevenPct":15.15601175977493},{"delta":0.6,"premium":1.8119556084526676,"strike":3.4197314378600745,"iv":1.3767669582264783,"gamma":0.25805904152066345,"theta":-0.0018516513093677766,"vega":0.00388166089990873,"rho":-0.009744914219701408,"breakevenPct":12.620878836553992},{"delta":0.65,"premium":2.283603004746128,"strike":3.9380252799408004,"iv":1.4282289972811348,"gamma":0.23757536486722763,"theta":-0.0017567974729851736,"vega":0.0037010660270373565,"rho":-0.011616974480937795,"breakevenPct":10.085745913333048},{"delta":0.7,"premium":2.755250401039588,"strike":4.456319122021526,"iv":1.4796910363357911,"gamma":0.21709168821379188,"theta":-0.0016619436366025711,"vega":0.0035204711541659836,"rho":-0.013489034742174177,"breakevenPct":7.550612990112111},{"delta":0.75,"premium":3.2268977973330486,"strike":4.974612964102251,"iv":1.5311530753904474,"gamma":0.19660801156035607,"theta":-0.0015670898002199682,"vega":0.0033398762812946107,"rho":-0.015361095003410565,"breakevenPct":5.0154800668911665},{"delta":0.8,"premium":6.977414454632704,"strike":8.80348413738031,"iv":1.8854842300543406,"gamma":0.14335612319633317,"theta":-0.001253118745772278,"vega":0.002937065479146786,"rho":-0.028137647770301956,"breakevenPct":1.5839268370605826}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}