{"symbol":"GDRX","url":"https://intraalpha.com/companies/GDRX","capturedAt":"2026-10-16T22:20:08.223Z","state":"partial","quote":{"symbol":"GDRX","last_price":3.2351,"prev_close":3.505,"regular_close":3.36,"change":-0.2699,"change_pct":-7.7004,"regular_change":-0.145,"regular_change_pct":-4.1369,"extended_change":-0.1249,"extended_change_pct":-3.7173,"bid":3.2,"ask":3.5,"bid_size":100,"ask_size":2800,"volume":848086,"vwap":3.386047,"open":3.48,"high":3.495,"low":3.33,"close":3.36,"trade_count":7507,"last_trade_at":"2026-10-16T21:30:09.127806774Z","last_quote_at":"2026-10-16T21:19:00.562325882Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:19:46.426618889-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":null,"optionObservedAt":"2026-10-16T19:55:05.323Z","bars":[{"c":3.385,"h":3.39,"l":3.35,"n":70,"o":3.36,"t":"2026-10-09T13:30:00Z","v":9556,"vw":3.37207},{"c":3.385,"h":3.3888,"l":3.385,"n":12,"o":3.3888,"t":"2026-10-09T13:35:00Z","v":693,"vw":3.38771},{"c":3.38,"h":3.38,"l":3.375,"n":37,"o":3.38,"t":"2026-10-09T13:40:00Z","v":3302,"vw":3.379322},{"c":3.395,"h":3.395,"l":3.39,"n":39,"o":3.39,"t":"2026-10-09T13:45:00Z","v":3174,"vw":3.39117},{"c":3.39,"h":3.395,"l":3.39,"n":7,"o":3.395,"t":"2026-10-09T13:50:00Z","v":554,"vw":3.392},{"c":3.405,"h":3.405,"l":3.3923,"n":120,"o":3.3923,"t":"2026-10-09T13:55:00Z","v":17468,"vw":3.400291},{"c":3.395,"h":3.415,"l":3.395,"n":101,"o":3.405,"t":"2026-10-09T14:00:00Z","v":26658,"vw":3.407602},{"c":3.405,"h":3.405,"l":3.395,"n":30,"o":3.395,"t":"2026-10-09T14:05:00Z","v":4058,"vw":3.400902},{"c":3.4001,"h":3.4001,"l":3.4001,"n":4,"o":3.4001,"t":"2026-10-09T14:10:00Z","v":454,"vw":3.4001},{"c":3.395,"h":3.405,"l":3.395,"n":47,"o":3.405,"t":"2026-10-09T14:15:00Z","v":4950,"vw":3.400198},{"c":3.39,"h":3.415,"l":3.39,"n":133,"o":3.4,"t":"2026-10-09T14:20:00Z","v":26867,"vw":3.404336},{"c":3.4,"h":3.4,"l":3.395,"n":17,"o":3.395,"t":"2026-10-09T14:25:00Z","v":1545,"vw":3.395833},{"c":3.39,"h":3.395,"l":3.385,"n":52,"o":3.395,"t":"2026-10-09T14:30:00Z","v":4242,"vw":3.38971},{"c":3.385,"h":3.385,"l":3.385,"n":17,"o":3.385,"t":"2026-10-09T14:35:00Z","v":1055,"vw":3.385},{"c":3.3868,"h":3.3868,"l":3.385,"n":26,"o":3.385,"t":"2026-10-09T14:40:00Z","v":3746,"vw":3.385301},{"c":3.375,"h":3.385,"l":3.375,"n":65,"o":3.385,"t":"2026-10-09T14:45:00Z","v":7067,"vw":3.380241},{"c":3.375,"h":3.375,"l":3.375,"n":13,"o":3.375,"t":"2026-10-09T14:50:00Z","v":1599,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":9,"o":3.375,"t":"2026-10-09T14:55:00Z","v":888,"vw":3.375},{"c":3.375,"h":3.38,"l":3.375,"n":13,"o":3.375,"t":"2026-10-09T15:00:00Z","v":6874,"vw":3.375144},{"c":3.375,"h":3.375,"l":3.375,"n":25,"o":3.375,"t":"2026-10-09T15:05:00Z","v":1109,"vw":3.375},{"c":3.375,"h":3.375,"l":3.375,"n":10,"o":3.375,"t":"2026-10-09T15:10:00Z","v":882,"vw":3.375},{"c":3.39,"h":3.39,"l":3.375,"n":55,"o":3.38,"t":"2026-10-09T15:15:00Z","v":12925,"vw":3.379145},{"c":3.385,"h":3.389,"l":3.385,"n":15,"o":3.389,"t":"2026-10-09T15:20:00Z","v":849,"vw":3.386887},{"c":3.39,"h":3.39,"l":3.385,"n":21,"o":3.39,"t":"2026-10-09T15:25:00Z","v":1082,"vw":3.38827},{"c":3.395,"h":3.395,"l":3.385,"n":57,"o":3.39,"t":"2026-10-09T15:30:00Z","v":5097,"vw":3.390802},{"c":3.4,"h":3.4,"l":3.395,"n":43,"o":3.395,"t":"2026-10-09T15:35:00Z","v":4962,"vw":3.395513},{"c":3.405,"h":3.405,"l":3.3999,"n":33,"o":3.4,"t":"2026-10-09T15:40:00Z","v":12480,"vw":3.4},{"c":3.395,"h":3.4,"l":3.395,"n":57,"o":3.4,"t":"2026-10-09T15:45:00Z","v":8780,"vw":3.399631},{"c":3.395,"h":3.4,"l":3.395,"n":36,"o":3.395,"t":"2026-10-09T15:50:00Z","v":3392,"vw":3.396857},{"c":3.395,"h":3.4,"l":3.395,"n":14,"o":3.4,"t":"2026-10-09T15:55:00Z","v":402,"vw":3.396667},{"c":3.39,"h":3.395,"l":3.39,"n":15,"o":3.39,"t":"2026-10-09T16:00:00Z","v":1204,"vw":3.391609},{"c":3.395,"h":3.395,"l":3.395,"n":12,"o":3.395,"t":"2026-10-09T16:10:00Z","v":1788,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":6,"o":3.395,"t":"2026-10-09T16:15:00Z","v":396,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":5,"o":3.395,"t":"2026-10-09T16:20:00Z","v":627,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":2,"o":3.395,"t":"2026-10-09T16:25:00Z","v":300,"vw":3.395},{"c":3.4,"h":3.4,"l":3.395,"n":17,"o":3.395,"t":"2026-10-09T16:30:00Z","v":1430,"vw":3.396693},{"c":3.395,"h":3.4,"l":3.395,"n":11,"o":3.4,"t":"2026-10-09T16:35:00Z","v":473,"vw":3.3975},{"c":3.395,"h":3.395,"l":3.395,"n":5,"o":3.395,"t":"2026-10-09T16:40:00Z","v":217,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":11,"o":3.395,"t":"2026-10-09T16:45:00Z","v":254,"vw":3.395},{"c":3.405,"h":3.405,"l":3.395,"n":72,"o":3.395,"t":"2026-10-09T16:50:00Z","v":15086,"vw":3.399802},{"c":3.405,"h":3.41,"l":3.4,"n":16,"o":3.4,"t":"2026-10-09T16:55:00Z","v":4868,"vw":3.404333},{"c":3.41,"h":3.41,"l":3.405,"n":33,"o":3.405,"t":"2026-10-09T17:00:00Z","v":2528,"vw":3.406286},{"c":3.41,"h":3.41,"l":3.405,"n":10,"o":3.405,"t":"2026-10-09T17:05:00Z","v":624,"vw":3.406696},{"c":3.405,"h":3.41,"l":3.405,"n":26,"o":3.405,"t":"2026-10-09T17:10:00Z","v":4259,"vw":3.405135},{"c":3.405,"h":3.405,"l":3.405,"n":14,"o":3.405,"t":"2026-10-09T17:15:00Z","v":1822,"vw":3.405},{"c":3.405,"h":3.41,"l":3.405,"n":27,"o":3.405,"t":"2026-10-09T17:20:00Z","v":4586,"vw":3.408279},{"c":3.405,"h":3.405,"l":3.405,"n":19,"o":3.405,"t":"2026-10-09T17:25:00Z","v":838,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":123,"o":3.405,"t":"2026-10-09T17:30:00Z","v":36812,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":13,"o":3.405,"t":"2026-10-09T17:35:00Z","v":1040,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":20,"o":3.405,"t":"2026-10-09T17:40:00Z","v":968,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":16,"o":3.405,"t":"2026-10-09T17:45:00Z","v":795,"vw":3.405},{"c":3.405,"h":3.41,"l":3.405,"n":15,"o":3.405,"t":"2026-10-09T17:50:00Z","v":2092,"vw":3.405942},{"c":3.41,"h":3.41,"l":3.405,"n":44,"o":3.41,"t":"2026-10-09T17:55:00Z","v":4245,"vw":3.409662},{"c":3.405,"h":3.415,"l":3.405,"n":96,"o":3.41,"t":"2026-10-09T18:00:00Z","v":16803,"vw":3.409719},{"c":3.4,"h":3.405,"l":3.4,"n":14,"o":3.405,"t":"2026-10-09T18:15:00Z","v":2028,"vw":3.403701},{"c":3.405,"h":3.405,"l":3.405,"n":6,"o":3.405,"t":"2026-10-09T18:20:00Z","v":524,"vw":3.405},{"c":3.405,"h":3.405,"l":3.405,"n":12,"o":3.405,"t":"2026-10-09T18:25:00Z","v":484,"vw":3.405},{"c":3.405,"h":3.405,"l":3.4,"n":21,"o":3.405,"t":"2026-10-09T18:30:00Z","v":2165,"vw":3.404127},{"c":3.405,"h":3.41,"l":3.405,"n":10,"o":3.41,"t":"2026-10-09T18:40:00Z","v":932,"vw":3.407191},{"c":3.419,"h":3.42,"l":3.41,"n":56,"o":3.41,"t":"2026-10-09T18:45:00Z","v":12339,"vw":3.411124},{"c":3.425,"h":3.43,"l":3.42,"n":39,"o":3.42,"t":"2026-10-09T18:50:00Z","v":6677,"vw":3.421353},{"c":3.425,"h":3.425,"l":3.425,"n":47,"o":3.425,"t":"2026-10-09T18:55:00Z","v":5291,"vw":3.425},{"c":3.425,"h":3.43,"l":3.425,"n":26,"o":3.43,"t":"2026-10-09T19:00:00Z","v":1540,"vw":3.42755},{"c":3.43,"h":3.43,"l":3.4201,"n":44,"o":3.425,"t":"2026-10-09T19:05:00Z","v":7788,"vw":3.424719},{"c":3.44,"h":3.44,"l":3.43,"n":87,"o":3.43,"t":"2026-10-09T19:10:00Z","v":12353,"vw":3.433168},{"c":3.44,"h":3.44,"l":3.435,"n":49,"o":3.435,"t":"2026-10-09T19:15:00Z","v":2979,"vw":3.438175},{"c":3.45,"h":3.45,"l":3.435,"n":84,"o":3.435,"t":"2026-10-09T19:20:00Z","v":8461,"vw":3.441364},{"c":3.44,"h":3.45,"l":3.44,"n":92,"o":3.45,"t":"2026-10-09T19:25:00Z","v":13619,"vw":3.440851},{"c":3.455,"h":3.455,"l":3.445,"n":73,"o":3.445,"t":"2026-10-09T19:30:00Z","v":18811,"vw":3.447724},{"c":3.455,"h":3.46,"l":3.455,"n":42,"o":3.46,"t":"2026-10-09T19:35:00Z","v":3374,"vw":3.456538},{"c":3.46,"h":3.46,"l":3.4501,"n":52,"o":3.455,"t":"2026-10-09T19:40:00Z","v":6761,"vw":3.455576},{"c":3.445,"h":3.46,"l":3.435,"n":253,"o":3.455,"t":"2026-10-09T19:45:00Z","v":46804,"vw":3.445992},{"c":3.445,"h":3.45,"l":3.445,"n":67,"o":3.45,"t":"2026-10-09T19:50:00Z","v":8493,"vw":3.44826},{"c":3.435,"h":3.45,"l":3.43,"n":501,"o":3.445,"t":"2026-10-09T19:55:00Z","v":87118,"vw":3.446248},{"c":3.43,"h":3.43,"l":3.43,"n":13,"o":3.43,"t":"2026-10-09T20:00:00Z","v":68674,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T22:10:00Z","v":100,"vw":3.43},{"c":3.39,"h":3.39,"l":3.3,"n":34,"o":3.3,"t":"2026-10-12T09:45:00Z","v":1853,"vw":3.331453},{"c":3.42,"h":3.42,"l":3.36,"n":13,"o":3.4,"t":"2026-10-12T09:50:00Z","v":2483,"vw":3.39485},{"c":3.45,"h":3.45,"l":3.45,"n":17,"o":3.45,"t":"2026-10-12T11:45:00Z","v":1256,"vw":3.45},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-12T11:55:00Z","v":132,"vw":3.43},{"c":3.44,"h":3.445,"l":3.4,"n":67,"o":3.43,"t":"2026-10-12T13:30:00Z","v":18464,"vw":3.439249},{"c":3.45,"h":3.45,"l":3.44,"n":32,"o":3.44,"t":"2026-10-12T13:35:00Z","v":8566,"vw":3.443205},{"c":3.445,"h":3.445,"l":3.445,"n":11,"o":3.445,"t":"2026-10-12T13:40:00Z","v":1467,"vw":3.445},{"c":3.43,"h":3.44,"l":3.43,"n":28,"o":3.44,"t":"2026-10-12T13:45:00Z","v":3328,"vw":3.433105},{"c":3.42,"h":3.425,"l":3.42,"n":32,"o":3.425,"t":"2026-10-12T13:50:00Z","v":3568,"vw":3.420871},{"c":3.425,"h":3.425,"l":3.415,"n":85,"o":3.42,"t":"2026-10-12T13:55:00Z","v":8765,"vw":3.419637},{"c":3.425,"h":3.425,"l":3.42,"n":7,"o":3.42,"t":"2026-10-12T14:00:00Z","v":344,"vw":3.421855},{"c":3.435,"h":3.435,"l":3.42,"n":43,"o":3.425,"t":"2026-10-12T14:05:00Z","v":4653,"vw":3.428096},{"c":3.45,"h":3.45,"l":3.44,"n":32,"o":3.44,"t":"2026-10-12T14:10:00Z","v":1997,"vw":3.445064},{"c":3.47,"h":3.485,"l":3.445,"n":148,"o":3.45,"t":"2026-10-12T14:15:00Z","v":22521,"vw":3.469648},{"c":3.475,"h":3.475,"l":3.465,"n":44,"o":3.4699,"t":"2026-10-12T14:20:00Z","v":4577,"vw":3.470853},{"c":3.49,"h":3.495,"l":3.4701,"n":165,"o":3.48,"t":"2026-10-12T14:25:00Z","v":27813,"vw":3.484893},{"c":3.49,"h":3.49,"l":3.485,"n":38,"o":3.485,"t":"2026-10-12T14:30:00Z","v":1888,"vw":3.48853},{"c":3.485,"h":3.49,"l":3.475,"n":88,"o":3.49,"t":"2026-10-12T14:35:00Z","v":12430,"vw":3.481308},{"c":3.485,"h":3.49,"l":3.485,"n":16,"o":3.485,"t":"2026-10-12T14:40:00Z","v":985,"vw":3.486353},{"c":3.49,"h":3.49,"l":3.485,"n":35,"o":3.485,"t":"2026-10-12T14:45:00Z","v":3049,"vw":3.487584},{"c":3.49,"h":3.49,"l":3.485,"n":37,"o":3.49,"t":"2026-10-12T14:50:00Z","v":2115,"vw":3.48789},{"c":3.49,"h":3.49,"l":3.485,"n":35,"o":3.49,"t":"2026-10-12T14:55:00Z","v":2165,"vw":3.488317},{"c":3.4981,"h":3.5,"l":3.488,"n":125,"o":3.488,"t":"2026-10-12T15:00:00Z","v":17381,"vw":3.494191},{"c":3.5,"h":3.5,"l":3.495,"n":36,"o":3.5,"t":"2026-10-12T15:05:00Z","v":3387,"vw":3.496372},{"c":3.51,"h":3.51,"l":3.5,"n":83,"o":3.5,"t":"2026-10-12T15:10:00Z","v":23362,"vw":3.501599},{"c":3.51,"h":3.51,"l":3.5,"n":61,"o":3.51,"t":"2026-10-12T15:15:00Z","v":3480,"vw":3.506196},{"c":3.505,"h":3.51,"l":3.505,"n":49,"o":3.51,"t":"2026-10-12T15:20:00Z","v":2694,"vw":3.506541},{"c":3.51,"h":3.51,"l":3.5015,"n":46,"o":3.5015,"t":"2026-10-12T15:25:00Z","v":1695,"vw":3.508654},{"c":3.495,"h":3.51,"l":3.495,"n":142,"o":3.51,"t":"2026-10-12T15:30:00Z","v":16847,"vw":3.502972},{"c":3.505,"h":3.505,"l":3.495,"n":51,"o":3.5,"t":"2026-10-12T15:35:00Z","v":4189,"vw":3.498084},{"c":3.505,"h":3.505,"l":3.505,"n":16,"o":3.505,"t":"2026-10-12T15:40:00Z","v":859,"vw":3.505},{"c":3.505,"h":3.51,"l":3.505,"n":47,"o":3.505,"t":"2026-10-12T15:45:00Z","v":2139,"vw":3.507708},{"c":3.51,"h":3.51,"l":3.505,"n":41,"o":3.505,"t":"2026-10-12T15:50:00Z","v":2271,"vw":3.507278},{"c":3.51,"h":3.51,"l":3.505,"n":28,"o":3.51,"t":"2026-10-12T15:55:00Z","v":1983,"vw":3.507946},{"c":3.5,"h":3.51,"l":3.5,"n":53,"o":3.51,"t":"2026-10-12T16:00:00Z","v":7683,"vw":3.504765},{"c":3.485,"h":3.51,"l":3.485,"n":110,"o":3.51,"t":"2026-10-12T16:05:00Z","v":18582,"vw":3.496745},{"c":3.475,"h":3.485,"l":3.475,"n":52,"o":3.485,"t":"2026-10-12T16:10:00Z","v":6187,"vw":3.479372},{"c":3.49,"h":3.49,"l":3.475,"n":61,"o":3.48,"t":"2026-10-12T16:15:00Z","v":5449,"vw":3.481023},{"c":3.49,"h":3.49,"l":3.485,"n":43,"o":3.49,"t":"2026-10-12T16:20:00Z","v":2397,"vw":3.487857},{"c":3.49,"h":3.49,"l":3.4812,"n":33,"o":3.49,"t":"2026-10-12T16:25:00Z","v":1902,"vw":3.487473},{"c":3.49,"h":3.49,"l":3.48,"n":19,"o":3.485,"t":"2026-10-12T16:30:00Z","v":1140,"vw":3.487594},{"c":3.485,"h":3.49,"l":3.485,"n":14,"o":3.49,"t":"2026-10-12T16:35:00Z","v":695,"vw":3.485828},{"c":3.49,"h":3.49,"l":3.485,"n":19,"o":3.485,"t":"2026-10-12T16:40:00Z","v":1496,"vw":3.485769},{"c":3.49,"h":3.49,"l":3.4801,"n":19,"o":3.485,"t":"2026-10-12T16:45:00Z","v":2759,"vw":3.483933},{"c":3.485,"h":3.49,"l":3.48,"n":37,"o":3.4899,"t":"2026-10-12T16:50:00Z","v":7158,"vw":3.483164},{"c":3.475,"h":3.485,"l":3.475,"n":66,"o":3.485,"t":"2026-10-12T16:55:00Z","v":5040,"vw":3.479366},{"c":3.48,"h":3.48,"l":3.472,"n":19,"o":3.475,"t":"2026-10-12T17:00:00Z","v":10591,"vw":3.474856},{"c":3.48,"h":3.48,"l":3.47,"n":43,"o":3.475,"t":"2026-10-12T17:05:00Z","v":3732,"vw":3.476684},{"c":3.48,"h":3.48,"l":3.475,"n":26,"o":3.475,"t":"2026-10-12T17:10:00Z","v":1735,"vw":3.477813},{"c":3.4734,"h":3.48,"l":3.4709,"n":19,"o":3.475,"t":"2026-10-12T17:15:00Z","v":3864,"vw":3.472813},{"c":3.48,"h":3.48,"l":3.475,"n":25,"o":3.475,"t":"2026-10-12T17:20:00Z","v":1617,"vw":3.477},{"c":3.48,"h":3.48,"l":3.475,"n":19,"o":3.48,"t":"2026-10-12T17:25:00Z","v":1712,"vw":3.477419},{"c":3.465,"h":3.475,"l":3.465,"n":70,"o":3.475,"t":"2026-10-12T17:30:00Z","v":6236,"vw":3.469466},{"c":3.46,"h":3.47,"l":3.46,"n":47,"o":3.465,"t":"2026-10-12T17:35:00Z","v":8043,"vw":3.462138},{"c":3.47,"h":3.47,"l":3.46,"n":37,"o":3.465,"t":"2026-10-12T17:40:00Z","v":1331,"vw":3.467273},{"c":3.465,"h":3.47,"l":3.465,"n":27,"o":3.47,"t":"2026-10-12T17:45:00Z","v":12586,"vw":3.466476},{"c":3.455,"h":3.47,"l":3.44,"n":185,"o":3.47,"t":"2026-10-12T17:50:00Z","v":48226,"vw":3.449512},{"c":3.48,"h":3.48,"l":3.4501,"n":135,"o":3.4501,"t":"2026-10-12T17:55:00Z","v":28771,"vw":3.464947},{"c":3.48,"h":3.48,"l":3.48,"n":24,"o":3.48,"t":"2026-10-12T18:00:00Z","v":1414,"vw":3.48},{"c":3.48,"h":3.48,"l":3.475,"n":18,"o":3.48,"t":"2026-10-12T18:05:00Z","v":1259,"vw":3.478333},{"c":3.49,"h":3.49,"l":3.475,"n":36,"o":3.475,"t":"2026-10-12T18:10:00Z","v":3608,"vw":3.482309},{"c":3.485,"h":3.49,"l":3.4801,"n":17,"o":3.49,"t":"2026-10-12T18:15:00Z","v":3681,"vw":3.482569},{"c":3.483,"h":3.49,"l":3.483,"n":33,"o":3.49,"t":"2026-10-12T18:20:00Z","v":3898,"vw":3.484714},{"c":3.49,"h":3.49,"l":3.48,"n":35,"o":3.485,"t":"2026-10-12T18:25:00Z","v":3468,"vw":3.48559},{"c":3.485,"h":3.49,"l":3.48,"n":50,"o":3.48,"t":"2026-10-12T18:30:00Z","v":4897,"vw":3.48288},{"c":3.48,"h":3.49,"l":3.48,"n":84,"o":3.485,"t":"2026-10-12T18:35:00Z","v":6918,"vw":3.482678},{"c":3.485,"h":3.49,"l":3.48,"n":41,"o":3.485,"t":"2026-10-12T18:40:00Z","v":1962,"vw":3.485707},{"c":3.475,"h":3.49,"l":3.475,"n":111,"o":3.49,"t":"2026-10-12T18:45:00Z","v":11352,"vw":3.481856},{"c":3.485,"h":3.485,"l":3.48,"n":58,"o":3.48,"t":"2026-10-12T18:50:00Z","v":14970,"vw":3.480688},{"c":3.48,"h":3.49,"l":3.48,"n":137,"o":3.49,"t":"2026-10-12T18:55:00Z","v":19175,"vw":3.481956},{"c":3.475,"h":3.48,"l":3.475,"n":23,"o":3.48,"t":"2026-10-12T19:00:00Z","v":1389,"vw":3.478333},{"c":3.48,"h":3.49,"l":3.475,"n":133,"o":3.475,"t":"2026-10-12T19:05:00Z","v":13977,"vw":3.478822},{"c":3.48,"h":3.48,"l":3.475,"n":18,"o":3.48,"t":"2026-10-12T19:10:00Z","v":1083,"vw":3.479193},{"c":3.485,"h":3.485,"l":3.475,"n":54,"o":3.48,"t":"2026-10-12T19:15:00Z","v":4453,"vw":3.479091},{"c":3.49,"h":3.49,"l":3.485,"n":49,"o":3.485,"t":"2026-10-12T19:20:00Z","v":1989,"vw":3.488182},{"c":3.48,"h":3.49,"l":3.48,"n":112,"o":3.485,"t":"2026-10-12T19:25:00Z","v":36267,"vw":3.480663},{"c":3.485,"h":3.485,"l":3.48,"n":30,"o":3.48,"t":"2026-10-12T19:30:00Z","v":1815,"vw":3.481452},{"c":3.49,"h":3.49,"l":3.485,"n":66,"o":3.485,"t":"2026-10-12T19:35:00Z","v":3351,"vw":3.489286},{"c":3.485,"h":3.49,"l":3.48,"n":121,"o":3.485,"t":"2026-10-12T19:40:00Z","v":3959,"vw":3.487686},{"c":3.48,"h":3.49,"l":3.48,"n":113,"o":3.49,"t":"2026-10-12T19:45:00Z","v":4278,"vw":3.486205},{"c":3.49,"h":3.5,"l":3.48,"n":170,"o":3.485,"t":"2026-10-12T19:50:00Z","v":22754,"vw":3.490577},{"c":3.48,"h":3.505,"l":3.47,"n":814,"o":3.495,"t":"2026-10-12T19:55:00Z","v":151793,"vw":3.489552},{"c":3.48,"h":3.48,"l":3.48,"n":16,"o":3.48,"t":"2026-10-12T20:00:00Z","v":80424,"vw":3.48},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-12T23:55:00Z","v":720,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-13T10:40:00Z","v":500,"vw":3.5},{"c":3.5,"h":3.52,"l":3.49,"n":141,"o":3.49,"t":"2026-10-13T13:30:00Z","v":30257,"vw":3.501799},{"c":3.525,"h":3.53,"l":3.51,"n":171,"o":3.51,"t":"2026-10-13T13:35:00Z","v":16053,"vw":3.516647},{"c":3.5292,"h":3.535,"l":3.525,"n":72,"o":3.525,"t":"2026-10-13T13:40:00Z","v":13875,"vw":3.5298},{"c":3.51,"h":3.525,"l":3.51,"n":52,"o":3.525,"t":"2026-10-13T13:45:00Z","v":9720,"vw":3.516368},{"c":3.515,"h":3.515,"l":3.5001,"n":61,"o":3.505,"t":"2026-10-13T13:50:00Z","v":6326,"vw":3.509977},{"c":3.515,"h":3.515,"l":3.515,"n":7,"o":3.515,"t":"2026-10-13T13:55:00Z","v":255,"vw":3.515},{"c":3.495,"h":3.51,"l":3.495,"n":71,"o":3.51,"t":"2026-10-13T14:00:00Z","v":6407,"vw":3.505894},{"c":3.505,"h":3.505,"l":3.495,"n":60,"o":3.495,"t":"2026-10-13T14:05:00Z","v":9855,"vw":3.502885},{"c":3.5,"h":3.51,"l":3.5,"n":55,"o":3.505,"t":"2026-10-13T14:10:00Z","v":4548,"vw":3.500942},{"c":3.49,"h":3.495,"l":3.49,"n":5,"o":3.495,"t":"2026-10-13T14:20:00Z","v":207,"vw":3.4925},{"c":3.49,"h":3.495,"l":3.49,"n":14,"o":3.495,"t":"2026-10-13T14:25:00Z","v":499,"vw":3.492951},{"c":3.495,"h":3.495,"l":3.49,"n":20,"o":3.495,"t":"2026-10-13T14:30:00Z","v":1347,"vw":3.494524},{"c":3.495,"h":3.515,"l":3.495,"n":187,"o":3.495,"t":"2026-10-13T14:35:00Z","v":36594,"vw":3.504968},{"c":3.49,"h":3.495,"l":3.49,"n":73,"o":3.495,"t":"2026-10-13T14:40:00Z","v":8249,"vw":3.49096},{"c":3.485,"h":3.485,"l":3.48,"n":58,"o":3.485,"t":"2026-10-13T14:45:00Z","v":9751,"vw":3.480529},{"c":3.5,"h":3.5,"l":3.49,"n":68,"o":3.49,"t":"2026-10-13T14:50:00Z","v":8519,"vw":3.492608},{"c":3.515,"h":3.515,"l":3.5,"n":74,"o":3.5,"t":"2026-10-13T14:55:00Z","v":10460,"vw":3.507177},{"c":3.52,"h":3.52,"l":3.515,"n":40,"o":3.515,"t":"2026-10-13T15:00:00Z","v":2051,"vw":3.517506},{"c":3.5299,"h":3.53,"l":3.515,"n":86,"o":3.515,"t":"2026-10-13T15:05:00Z","v":11737,"vw":3.520193},{"c":3.5385,"h":3.55,"l":3.53,"n":116,"o":3.53,"t":"2026-10-13T15:10:00Z","v":21476,"vw":3.538046},{"c":3.545,"h":3.545,"l":3.535,"n":51,"o":3.535,"t":"2026-10-13T15:15:00Z","v":3368,"vw":3.540337},{"c":3.525,"h":3.545,"l":3.52,"n":118,"o":3.545,"t":"2026-10-13T15:20:00Z","v":20962,"vw":3.53383},{"c":3.53,"h":3.53,"l":3.52,"n":33,"o":3.525,"t":"2026-10-13T15:25:00Z","v":1754,"vw":3.526481},{"c":3.5201,"h":3.5201,"l":3.52,"n":19,"o":3.52,"t":"2026-10-13T15:30:00Z","v":1247,"vw":3.520015},{"c":3.505,"h":3.52,"l":3.505,"n":36,"o":3.52,"t":"2026-10-13T15:35:00Z","v":3360,"vw":3.512531},{"c":3.505,"h":3.505,"l":3.505,"n":21,"o":3.505,"t":"2026-10-13T15:40:00Z","v":5509,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":29,"o":3.505,"t":"2026-10-13T15:45:00Z","v":1635,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":11,"o":3.505,"t":"2026-10-13T15:50:00Z","v":912,"vw":3.505},{"c":3.505,"h":3.51,"l":3.505,"n":30,"o":3.51,"t":"2026-10-13T15:55:00Z","v":3279,"vw":3.505665},{"c":3.505,"h":3.505,"l":3.505,"n":3,"o":3.505,"t":"2026-10-13T16:00:00Z","v":225,"vw":3.505},{"c":3.505,"h":3.505,"l":3.505,"n":11,"o":3.505,"t":"2026-10-13T16:05:00Z","v":1229,"vw":3.505},{"c":3.5077,"h":3.5077,"l":3.505,"n":11,"o":3.505,"t":"2026-10-13T16:10:00Z","v":1189,"vw":3.505777},{"c":3.505,"h":3.505,"l":3.505,"n":9,"o":3.505,"t":"2026-10-13T16:15:00Z","v":955,"vw":3.505},{"c":3.505,"h":3.51,"l":3.505,"n":28,"o":3.5088,"t":"2026-10-13T16:20:00Z","v":1267,"vw":3.506911},{"c":3.505,"h":3.505,"l":3.505,"n":35,"o":3.505,"t":"2026-10-13T16:25:00Z","v":1205,"vw":3.505},{"c":3.505,"h":3.505,"l":3.5,"n":33,"o":3.5,"t":"2026-10-13T16:30:00Z","v":2192,"vw":3.50375},{"c":3.505,"h":3.505,"l":3.5003,"n":9,"o":3.5003,"t":"2026-10-13T16:35:00Z","v":1280,"vw":3.500698},{"c":3.505,"h":3.505,"l":3.505,"n":10,"o":3.505,"t":"2026-10-13T16:40:00Z","v":1131,"vw":3.505},{"c":3.49,"h":3.5,"l":3.485,"n":188,"o":3.5,"t":"2026-10-13T16:45:00Z","v":18862,"vw":3.4917},{"c":3.485,"h":3.49,"l":3.485,"n":25,"o":3.49,"t":"2026-10-13T16:50:00Z","v":1584,"vw":3.488215},{"c":3.485,"h":3.485,"l":3.485,"n":13,"o":3.485,"t":"2026-10-13T16:55:00Z","v":778,"vw":3.485},{"c":3.485,"h":3.4866,"l":3.485,"n":11,"o":3.4866,"t":"2026-10-13T17:00:00Z","v":913,"vw":3.485267},{"c":3.485,"h":3.485,"l":3.48,"n":7,"o":3.48,"t":"2026-10-13T17:05:00Z","v":601,"vw":3.481667},{"c":3.485,"h":3.485,"l":3.485,"n":9,"o":3.485,"t":"2026-10-13T17:10:00Z","v":898,"vw":3.485},{"c":3.485,"h":3.495,"l":3.485,"n":144,"o":3.485,"t":"2026-10-13T17:15:00Z","v":20580,"vw":3.490916},{"c":3.475,"h":3.48,"l":3.475,"n":108,"o":3.48,"t":"2026-10-13T17:20:00Z","v":8177,"vw":3.477121},{"c":3.475,"h":3.475,"l":3.47,"n":44,"o":3.475,"t":"2026-10-13T17:25:00Z","v":4853,"vw":3.474323},{"c":3.475,"h":3.475,"l":3.475,"n":42,"o":3.475,"t":"2026-10-13T17:30:00Z","v":2619,"vw":3.475},{"c":3.475,"h":3.48,"l":3.475,"n":27,"o":3.475,"t":"2026-10-13T17:35:00Z","v":1633,"vw":3.475359},{"c":3.47,"h":3.475,"l":3.47,"n":20,"o":3.475,"t":"2026-10-13T17:40:00Z","v":2237,"vw":3.47046},{"c":3.475,"h":3.475,"l":3.47,"n":135,"o":3.475,"t":"2026-10-13T17:45:00Z","v":26070,"vw":3.470882},{"c":3.48,"h":3.48,"l":3.47,"n":88,"o":3.475,"t":"2026-10-13T17:50:00Z","v":11052,"vw":3.47937},{"c":3.49,"h":3.49,"l":3.485,"n":13,"o":3.485,"t":"2026-10-13T17:55:00Z","v":934,"vw":3.487304},{"c":3.485,"h":3.485,"l":3.485,"n":9,"o":3.485,"t":"2026-10-13T18:00:00Z","v":748,"vw":3.485},{"c":3.485,"h":3.485,"l":3.4823,"n":31,"o":3.485,"t":"2026-10-13T18:05:00Z","v":2448,"vw":3.484773},{"c":3.475,"h":3.495,"l":3.475,"n":160,"o":3.49,"t":"2026-10-13T18:10:00Z","v":16420,"vw":3.485974},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-10-13T18:15:00Z","v":502,"vw":3.47},{"c":3.47,"h":3.475,"l":3.47,"n":9,"o":3.47,"t":"2026-10-13T18:25:00Z","v":923,"vw":3.471133},{"c":3.47,"h":3.475,"l":3.47,"n":38,"o":3.475,"t":"2026-10-13T18:30:00Z","v":3101,"vw":3.472162},{"c":3.47,"h":3.475,"l":3.47,"n":55,"o":3.4715,"t":"2026-10-13T18:35:00Z","v":5229,"vw":3.4741},{"c":3.47,"h":3.47,"l":3.47,"n":7,"o":3.47,"t":"2026-10-13T18:40:00Z","v":677,"vw":3.47},{"c":3.4701,"h":3.475,"l":3.47,"n":18,"o":3.475,"t":"2026-10-13T18:45:00Z","v":1840,"vw":3.470329},{"c":3.47,"h":3.475,"l":3.47,"n":53,"o":3.47,"t":"2026-10-13T18:50:00Z","v":5430,"vw":3.471325},{"c":3.465,"h":3.475,"l":3.465,"n":239,"o":3.475,"t":"2026-10-13T18:55:00Z","v":31885,"vw":3.466053},{"c":3.4601,"h":3.47,"l":3.46,"n":21,"o":3.46,"t":"2026-10-13T19:00:00Z","v":2849,"vw":3.462022},{"c":3.47,"h":3.47,"l":3.46,"n":52,"o":3.46,"t":"2026-10-13T19:05:00Z","v":3387,"vw":3.46387},{"c":3.465,"h":3.47,"l":3.46,"n":74,"o":3.465,"t":"2026-10-13T19:10:00Z","v":5192,"vw":3.464652},{"c":3.465,"h":3.47,"l":3.46,"n":45,"o":3.47,"t":"2026-10-13T19:15:00Z","v":3409,"vw":3.464615},{"c":3.455,"h":3.47,"l":3.455,"n":86,"o":3.47,"t":"2026-10-13T19:20:00Z","v":13415,"vw":3.458306},{"c":3.455,"h":3.455,"l":3.455,"n":5,"o":3.455,"t":"2026-10-13T19:25:00Z","v":329,"vw":3.455},{"c":3.475,"h":3.48,"l":3.45,"n":214,"o":3.455,"t":"2026-10-13T19:30:00Z","v":41189,"vw":3.463692},{"c":3.465,"h":3.485,"l":3.465,"n":202,"o":3.475,"t":"2026-10-13T19:35:00Z","v":41300,"vw":3.47678},{"c":3.465,"h":3.47,"l":3.4625,"n":51,"o":3.465,"t":"2026-10-13T19:40:00Z","v":3171,"vw":3.464882},{"c":3.46,"h":3.465,"l":3.46,"n":42,"o":3.465,"t":"2026-10-13T19:45:00Z","v":6206,"vw":3.461103},{"c":3.455,"h":3.47,"l":3.45,"n":116,"o":3.465,"t":"2026-10-13T19:50:00Z","v":10385,"vw":3.46047},{"c":3.46,"h":3.46,"l":3.43,"n":779,"o":3.45,"t":"2026-10-13T19:55:00Z","v":104605,"vw":3.439731},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-13T20:00:00Z","v":48675,"vw":3.45},{"c":3.5811,"h":3.5811,"l":3.5811,"n":1,"o":3.5811,"t":"2026-10-14T12:35:00Z","v":290,"vw":3.5811},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-14T13:15:00Z","v":100,"vw":3.6},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-14T13:25:00Z","v":100,"vw":3.43},{"c":3.45,"h":3.45,"l":3.42,"n":120,"o":3.43,"t":"2026-10-14T13:30:00Z","v":19546,"vw":3.431432},{"c":3.44,"h":3.45,"l":3.44,"n":71,"o":3.45,"t":"2026-10-14T13:35:00Z","v":6256,"vw":3.440739},{"c":3.445,"h":3.45,"l":3.445,"n":19,"o":3.445,"t":"2026-10-14T13:40:00Z","v":3966,"vw":3.446285},{"c":3.455,"h":3.455,"l":3.445,"n":31,"o":3.445,"t":"2026-10-14T13:45:00Z","v":3382,"vw":3.447838},{"c":3.455,"h":3.46,"l":3.44,"n":44,"o":3.45,"t":"2026-10-14T13:50:00Z","v":5043,"vw":3.448095},{"c":3.445,"h":3.455,"l":3.44,"n":59,"o":3.45,"t":"2026-10-14T13:55:00Z","v":9430,"vw":3.442331},{"c":3.44,"h":3.445,"l":3.44,"n":24,"o":3.445,"t":"2026-10-14T14:00:00Z","v":5420,"vw":3.443324},{"c":3.435,"h":3.44,"l":3.4313,"n":17,"o":3.435,"t":"2026-10-14T14:05:00Z","v":1512,"vw":3.435949},{"c":3.435,"h":3.435,"l":3.43,"n":15,"o":3.435,"t":"2026-10-14T14:10:00Z","v":1444,"vw":3.430885},{"c":3.425,"h":3.44,"l":3.425,"n":57,"o":3.4301,"t":"2026-10-14T14:15:00Z","v":7651,"vw":3.429947},{"c":3.425,"h":3.425,"l":3.425,"n":2,"o":3.425,"t":"2026-10-14T14:20:00Z","v":380,"vw":3.425},{"c":3.425,"h":3.43,"l":3.425,"n":37,"o":3.425,"t":"2026-10-14T14:25:00Z","v":2230,"vw":3.4289},{"c":3.44,"h":3.44,"l":3.425,"n":49,"o":3.425,"t":"2026-10-14T14:30:00Z","v":3393,"vw":3.431803},{"c":3.455,"h":3.455,"l":3.44,"n":69,"o":3.44,"t":"2026-10-14T14:35:00Z","v":6201,"vw":3.445659},{"c":3.45,"h":3.4512,"l":3.45,"n":74,"o":3.45,"t":"2026-10-14T14:40:00Z","v":8742,"vw":3.450032},{"c":3.445,"h":3.445,"l":3.445,"n":6,"o":3.445,"t":"2026-10-14T14:45:00Z","v":134,"vw":3.445},{"c":3.445,"h":3.445,"l":3.445,"n":16,"o":3.445,"t":"2026-10-14T14:50:00Z","v":2725,"vw":3.445},{"c":3.445,"h":3.45,"l":3.445,"n":34,"o":3.445,"t":"2026-10-14T14:55:00Z","v":1765,"vw":3.448259},{"c":3.44,"h":3.445,"l":3.44,"n":12,"o":3.44,"t":"2026-10-14T15:00:00Z","v":379,"vw":3.441667},{"c":3.435,"h":3.44,"l":3.43,"n":87,"o":3.44,"t":"2026-10-14T15:05:00Z","v":13698,"vw":3.435458},{"c":3.43,"h":3.43,"l":3.43,"n":36,"o":3.43,"t":"2026-10-14T15:10:00Z","v":7005,"vw":3.43},{"c":3.425,"h":3.425,"l":3.425,"n":2,"o":3.425,"t":"2026-10-14T15:15:00Z","v":168,"vw":3.425},{"c":3.425,"h":3.425,"l":3.425,"n":12,"o":3.425,"t":"2026-10-14T15:20:00Z","v":263,"vw":3.425},{"c":3.425,"h":3.425,"l":3.425,"n":13,"o":3.425,"t":"2026-10-14T15:25:00Z","v":403,"vw":3.425},{"c":3.425,"h":3.435,"l":3.425,"n":96,"o":3.425,"t":"2026-10-14T15:30:00Z","v":11497,"vw":3.429852},{"c":3.425,"h":3.4277,"l":3.425,"n":24,"o":3.425,"t":"2026-10-14T15:35:00Z","v":1037,"vw":3.425551},{"c":3.425,"h":3.425,"l":3.425,"n":25,"o":3.425,"t":"2026-10-14T15:40:00Z","v":1650,"vw":3.425},{"c":3.425,"h":3.43,"l":3.425,"n":44,"o":3.425,"t":"2026-10-14T15:45:00Z","v":1916,"vw":3.425315},{"c":3.425,"h":3.425,"l":3.425,"n":13,"o":3.425,"t":"2026-10-14T15:50:00Z","v":1852,"vw":3.425},{"c":3.425,"h":3.43,"l":3.42,"n":48,"o":3.425,"t":"2026-10-14T15:55:00Z","v":6589,"vw":3.423828},{"c":3.425,"h":3.425,"l":3.425,"n":41,"o":3.425,"t":"2026-10-14T16:00:00Z","v":2632,"vw":3.425},{"c":3.425,"h":3.425,"l":3.425,"n":22,"o":3.425,"t":"2026-10-14T16:05:00Z","v":1363,"vw":3.425},{"c":3.4115,"h":3.425,"l":3.4115,"n":61,"o":3.425,"t":"2026-10-14T16:10:00Z","v":5114,"vw":3.419776},{"c":3.4028,"h":3.4101,"l":3.4028,"n":77,"o":3.41,"t":"2026-10-14T16:20:00Z","v":7390,"vw":3.409911},{"c":3.405,"h":3.405,"l":3.405,"n":29,"o":3.405,"t":"2026-10-14T16:25:00Z","v":868,"vw":3.405},{"c":3.405,"h":3.41,"l":3.405,"n":30,"o":3.405,"t":"2026-10-14T16:30:00Z","v":2183,"vw":3.406667},{"c":3.405,"h":3.4076,"l":3.4,"n":16,"o":3.405,"t":"2026-10-14T16:35:00Z","v":1920,"vw":3.404018},{"c":3.41,"h":3.415,"l":3.41,"n":42,"o":3.41,"t":"2026-10-14T16:40:00Z","v":6287,"vw":3.410216},{"c":3.405,"h":3.41,"l":3.405,"n":29,"o":3.41,"t":"2026-10-14T16:45:00Z","v":4542,"vw":3.408631},{"c":3.405,"h":3.41,"l":3.405,"n":23,"o":3.41,"t":"2026-10-14T16:55:00Z","v":1717,"vw":3.4054},{"c":3.405,"h":3.405,"l":3.4,"n":17,"o":3.4,"t":"2026-10-14T17:05:00Z","v":857,"vw":3.401302},{"c":3.39,"h":3.4,"l":3.39,"n":50,"o":3.4,"t":"2026-10-14T17:10:00Z","v":3849,"vw":3.398609},{"c":3.3939,"h":3.3939,"l":3.3904,"n":5,"o":3.3904,"t":"2026-10-14T17:15:00Z","v":755,"vw":3.392733},{"c":3.39,"h":3.395,"l":3.39,"n":30,"o":3.395,"t":"2026-10-14T17:20:00Z","v":1636,"vw":3.393435},{"c":3.39,"h":3.39,"l":3.39,"n":70,"o":3.39,"t":"2026-10-14T17:25:00Z","v":8680,"vw":3.39},{"c":3.385,"h":3.39,"l":3.385,"n":43,"o":3.39,"t":"2026-10-14T17:35:00Z","v":6163,"vw":3.388691},{"c":3.39,"h":3.39,"l":3.385,"n":51,"o":3.385,"t":"2026-10-14T17:45:00Z","v":6857,"vw":3.387568},{"c":3.385,"h":3.39,"l":3.385,"n":37,"o":3.39,"t":"2026-10-14T17:50:00Z","v":1357,"vw":3.387143},{"c":3.3914,"h":3.395,"l":3.39,"n":48,"o":3.39,"t":"2026-10-14T17:55:00Z","v":5092,"vw":3.391433},{"c":3.395,"h":3.395,"l":3.395,"n":10,"o":3.395,"t":"2026-10-14T18:00:00Z","v":164,"vw":3.395},{"c":3.395,"h":3.395,"l":3.395,"n":31,"o":3.395,"t":"2026-10-14T18:05:00Z","v":1814,"vw":3.395},{"c":3.4,"h":3.4,"l":3.395,"n":26,"o":3.395,"t":"2026-10-14T18:10:00Z","v":796,"vw":3.399},{"c":3.4,"h":3.405,"l":3.4,"n":90,"o":3.4,"t":"2026-10-14T18:15:00Z","v":11520,"vw":3.400262},{"c":3.395,"h":3.416,"l":3.395,"n":264,"o":3.405,"t":"2026-10-14T18:20:00Z","v":90326,"vw":3.404291},{"c":3.39,"h":3.39,"l":3.39,"n":26,"o":3.39,"t":"2026-10-14T18:25:00Z","v":1864,"vw":3.39},{"c":3.395,"h":3.395,"l":3.39,"n":47,"o":3.39,"t":"2026-10-14T18:30:00Z","v":2854,"vw":3.392},{"c":3.38,"h":3.39,"l":3.38,"n":56,"o":3.39,"t":"2026-10-14T18:35:00Z","v":6084,"vw":3.385368},{"c":3.375,"h":3.382,"l":3.37,"n":71,"o":3.382,"t":"2026-10-14T18:40:00Z","v":33525,"vw":3.378625},{"c":3.385,"h":3.385,"l":3.375,"n":82,"o":3.375,"t":"2026-10-14T18:45:00Z","v":9454,"vw":3.380884},{"c":3.385,"h":3.39,"l":3.385,"n":43,"o":3.385,"t":"2026-10-14T18:50:00Z","v":2971,"vw":3.385968},{"c":3.385,"h":3.39,"l":3.385,"n":18,"o":3.385,"t":"2026-10-14T18:55:00Z","v":2474,"vw":3.385294},{"c":3.375,"h":3.38,"l":3.375,"n":76,"o":3.38,"t":"2026-10-14T19:00:00Z","v":12392,"vw":3.378943},{"c":3.382,"h":3.382,"l":3.38,"n":39,"o":3.38,"t":"2026-10-14T19:05:00Z","v":3363,"vw":3.380077},{"c":3.39,"h":3.395,"l":3.385,"n":107,"o":3.385,"t":"2026-10-14T19:10:00Z","v":14724,"vw":3.389923},{"c":3.39,"h":3.395,"l":3.39,"n":14,"o":3.395,"t":"2026-10-14T19:15:00Z","v":1049,"vw":3.392222},{"c":3.4,"h":3.4,"l":3.395,"n":40,"o":3.4,"t":"2026-10-14T19:20:00Z","v":1832,"vw":3.397505},{"c":3.395,"h":3.4,"l":3.395,"n":23,"o":3.4,"t":"2026-10-14T19:25:00Z","v":932,"vw":3.39581},{"c":3.395,"h":3.395,"l":3.395,"n":42,"o":3.395,"t":"2026-10-14T19:30:00Z","v":7916,"vw":3.395},{"c":3.395,"h":3.4,"l":3.39,"n":28,"o":3.4,"t":"2026-10-14T19:35:00Z","v":2616,"vw":3.395},{"c":3.385,"h":3.3912,"l":3.38,"n":130,"o":3.3912,"t":"2026-10-14T19:40:00Z","v":15858,"vw":3.388232},{"c":3.395,"h":3.395,"l":3.385,"n":107,"o":3.385,"t":"2026-10-14T19:45:00Z","v":16738,"vw":3.389064},{"c":3.39,"h":3.395,"l":3.385,"n":287,"o":3.395,"t":"2026-10-14T19:50:00Z","v":47426,"vw":3.38968},{"c":3.3875,"h":3.39,"l":3.37,"n":500,"o":3.38,"t":"2026-10-14T19:55:00Z","v":102324,"vw":3.376853},{"c":3.35,"h":3.38,"l":3.35,"n":8,"o":3.38,"t":"2026-10-14T20:00:00Z","v":59525,"vw":3.379948},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-14T20:40:00Z","v":150,"vw":3.35},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T08:05:00Z","v":200,"vw":3.39},{"c":3.4565,"h":3.4565,"l":3.4565,"n":1,"o":3.4565,"t":"2026-10-15T11:05:00Z","v":109,"vw":3.4565},{"c":3.3238,"h":3.4,"l":3.3238,"n":12,"o":3.4,"t":"2026-10-15T11:20:00Z","v":3390,"vw":3.397366},{"c":3.4,"h":3.41,"l":3.38,"n":126,"o":3.39,"t":"2026-10-15T13:30:00Z","v":84980,"vw":3.391404},{"c":3.42,"h":3.42,"l":3.405,"n":45,"o":3.405,"t":"2026-10-15T13:35:00Z","v":9037,"vw":3.410031},{"c":3.4003,"h":3.43,"l":3.4003,"n":74,"o":3.415,"t":"2026-10-15T13:40:00Z","v":18210,"vw":3.408402},{"c":3.405,"h":3.405,"l":3.405,"n":26,"o":3.405,"t":"2026-10-15T13:45:00Z","v":2150,"vw":3.405},{"c":3.39,"h":3.4,"l":3.39,"n":29,"o":3.4,"t":"2026-10-15T13:50:00Z","v":2901,"vw":3.397286},{"c":3.405,"h":3.415,"l":3.3915,"n":98,"o":3.395,"t":"2026-10-15T13:55:00Z","v":13143,"vw":3.40514},{"c":3.44,"h":3.445,"l":3.41,"n":93,"o":3.41,"t":"2026-10-15T14:00:00Z","v":16812,"vw":3.428262},{"c":3.455,"h":3.455,"l":3.43,"n":37,"o":3.43,"t":"2026-10-15T14:05:00Z","v":5703,"vw":3.440149},{"c":3.45,"h":3.45,"l":3.445,"n":95,"o":3.45,"t":"2026-10-15T14:10:00Z","v":10467,"vw":3.449669},{"c":3.445,"h":3.45,"l":3.445,"n":34,"o":3.45,"t":"2026-10-15T14:15:00Z","v":2415,"vw":3.447725},{"c":3.445,"h":3.445,"l":3.445,"n":10,"o":3.445,"t":"2026-10-15T14:20:00Z","v":691,"vw":3.445},{"c":3.445,"h":3.455,"l":3.445,"n":52,"o":3.45,"t":"2026-10-15T14:25:00Z","v":6504,"vw":3.449832},{"c":3.45,"h":3.45,"l":3.445,"n":24,"o":3.445,"t":"2026-10-15T14:30:00Z","v":863,"vw":3.445873},{"c":3.445,"h":3.445,"l":3.445,"n":18,"o":3.445,"t":"2026-10-15T14:35:00Z","v":826,"vw":3.445},{"c":3.455,"h":3.455,"l":3.445,"n":38,"o":3.445,"t":"2026-10-15T14:40:00Z","v":7607,"vw":3.447192},{"c":3.445,"h":3.455,"l":3.445,"n":53,"o":3.455,"t":"2026-10-15T14:45:00Z","v":4761,"vw":3.449801},{"c":3.4542,"h":3.4542,"l":3.445,"n":44,"o":3.445,"t":"2026-10-15T14:50:00Z","v":3156,"vw":3.449657},{"c":3.45,"h":3.46,"l":3.45,"n":38,"o":3.46,"t":"2026-10-15T14:55:00Z","v":1871,"vw":3.45724},{"c":3.455,"h":3.455,"l":3.45,"n":9,"o":3.455,"t":"2026-10-15T15:00:00Z","v":754,"vw":3.45375},{"c":3.45,"h":3.46,"l":3.45,"n":115,"o":3.45,"t":"2026-10-15T15:05:00Z","v":16033,"vw":3.451408},{"c":3.445,"h":3.445,"l":3.44,"n":32,"o":3.445,"t":"2026-10-15T15:10:00Z","v":2140,"vw":3.441176},{"c":3.44,"h":3.44,"l":3.44,"n":33,"o":3.44,"t":"2026-10-15T15:15:00Z","v":1307,"vw":3.44},{"c":3.44,"h":3.44,"l":3.435,"n":92,"o":3.44,"t":"2026-10-15T15:20:00Z","v":7909,"vw":3.439385},{"c":3.435,"h":3.44,"l":3.435,"n":35,"o":3.44,"t":"2026-10-15T15:25:00Z","v":1591,"vw":3.438164},{"c":3.435,"h":3.445,"l":3.435,"n":69,"o":3.44,"t":"2026-10-15T15:30:00Z","v":4636,"vw":3.439405},{"c":3.44,"h":3.44,"l":3.4308,"n":42,"o":3.435,"t":"2026-10-15T15:35:00Z","v":5779,"vw":3.433313},{"c":3.44,"h":3.445,"l":3.435,"n":60,"o":3.435,"t":"2026-10-15T15:40:00Z","v":4513,"vw":3.44018},{"c":3.445,"h":3.445,"l":3.445,"n":24,"o":3.445,"t":"2026-10-15T15:45:00Z","v":1392,"vw":3.445},{"c":3.44,"h":3.445,"l":3.44,"n":7,"o":3.445,"t":"2026-10-15T15:50:00Z","v":328,"vw":3.4425},{"c":3.445,"h":3.45,"l":3.44,"n":41,"o":3.44,"t":"2026-10-15T15:55:00Z","v":2096,"vw":3.445469},{"c":3.445,"h":3.445,"l":3.44,"n":10,"o":3.44,"t":"2026-10-15T16:00:00Z","v":527,"vw":3.441111},{"c":3.44,"h":3.445,"l":3.435,"n":56,"o":3.445,"t":"2026-10-15T16:05:00Z","v":6535,"vw":3.439791},{"c":3.43,"h":3.445,"l":3.43,"n":67,"o":3.44,"t":"2026-10-15T16:10:00Z","v":8071,"vw":3.437522},{"c":3.43,"h":3.435,"l":3.425,"n":79,"o":3.435,"t":"2026-10-15T16:20:00Z","v":10127,"vw":3.430176},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-15T16:25:00Z","v":205,"vw":3.43},{"c":3.43,"h":3.435,"l":3.43,"n":18,"o":3.43,"t":"2026-10-15T16:35:00Z","v":1012,"vw":3.433626},{"c":3.43,"h":3.435,"l":3.43,"n":5,"o":3.435,"t":"2026-10-15T16:40:00Z","v":270,"vw":3.4325},{"c":3.43,"h":3.435,"l":3.43,"n":10,"o":3.43,"t":"2026-10-15T16:45:00Z","v":835,"vw":3.430882},{"c":3.42,"h":3.43,"l":3.42,"n":69,"o":3.43,"t":"2026-10-15T16:50:00Z","v":4803,"vw":3.427223},{"c":3.42,"h":3.425,"l":3.42,"n":19,"o":3.42,"t":"2026-10-15T17:00:00Z","v":1356,"vw":3.421679},{"c":3.415,"h":3.425,"l":3.415,"n":59,"o":3.421,"t":"2026-10-15T17:05:00Z","v":5268,"vw":3.420174},{"c":3.41,"h":3.42,"l":3.41,"n":22,"o":3.415,"t":"2026-10-15T17:10:00Z","v":1021,"vw":3.415},{"c":3.41,"h":3.41,"l":3.41,"n":9,"o":3.41,"t":"2026-10-15T17:15:00Z","v":478,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":39,"o":3.41,"t":"2026-10-15T17:20:00Z","v":2552,"vw":3.41},{"c":3.425,"h":3.425,"l":3.405,"n":195,"o":3.4174,"t":"2026-10-15T17:25:00Z","v":31609,"vw":3.413533},{"c":3.435,"h":3.435,"l":3.42,"n":58,"o":3.42,"t":"2026-10-15T17:30:00Z","v":4897,"vw":3.428387},{"c":3.4328,"h":3.44,"l":3.43,"n":22,"o":3.435,"t":"2026-10-15T17:35:00Z","v":2446,"vw":3.433952},{"c":3.43,"h":3.435,"l":3.43,"n":12,"o":3.43,"t":"2026-10-15T17:40:00Z","v":573,"vw":3.431825},{"c":3.425,"h":3.44,"l":3.425,"n":95,"o":3.43,"t":"2026-10-15T17:45:00Z","v":10127,"vw":3.429905},{"c":3.425,"h":3.43,"l":3.42,"n":12,"o":3.425,"t":"2026-10-15T17:50:00Z","v":944,"vw":3.425},{"c":3.425,"h":3.43,"l":3.42,"n":30,"o":3.42,"t":"2026-10-15T17:55:00Z","v":2719,"vw":3.427709},{"c":3.42,"h":3.435,"l":3.41,"n":334,"o":3.425,"t":"2026-10-15T18:00:00Z","v":71342,"vw":3.421906},{"c":3.4212,"h":3.4212,"l":3.42,"n":9,"o":3.42,"t":"2026-10-15T18:05:00Z","v":549,"vw":3.420874},{"c":3.415,"h":3.42,"l":3.41,"n":77,"o":3.42,"t":"2026-10-15T18:10:00Z","v":8115,"vw":3.418205},{"c":3.415,"h":3.42,"l":3.41,"n":29,"o":3.415,"t":"2026-10-15T18:15:00Z","v":1868,"vw":3.4147},{"c":3.41,"h":3.41,"l":3.41,"n":9,"o":3.41,"t":"2026-10-15T18:20:00Z","v":744,"vw":3.41},{"c":3.415,"h":3.415,"l":3.41,"n":18,"o":3.41,"t":"2026-10-15T18:25:00Z","v":792,"vw":3.411},{"c":3.415,"h":3.42,"l":3.4,"n":138,"o":3.41,"t":"2026-10-15T18:30:00Z","v":18208,"vw":3.409879},{"c":3.42,"h":3.42,"l":3.41,"n":43,"o":3.415,"t":"2026-10-15T18:40:00Z","v":1904,"vw":3.415},{"c":3.415,"h":3.42,"l":3.41,"n":161,"o":3.41,"t":"2026-10-15T18:45:00Z","v":18754,"vw":3.418585},{"c":3.415,"h":3.42,"l":3.41,"n":86,"o":3.41,"t":"2026-10-15T18:50:00Z","v":7972,"vw":3.418543},{"c":3.42,"h":3.42,"l":3.415,"n":31,"o":3.415,"t":"2026-10-15T18:55:00Z","v":1938,"vw":3.417143},{"c":3.47,"h":3.49,"l":3.415,"n":1046,"o":3.42,"t":"2026-10-15T19:00:00Z","v":162765,"vw":3.465151},{"c":3.48,"h":3.48,"l":3.465,"n":370,"o":3.47,"t":"2026-10-15T19:05:00Z","v":41219,"vw":3.472194},{"c":3.49,"h":3.49,"l":3.475,"n":355,"o":3.48,"t":"2026-10-15T19:10:00Z","v":39782,"vw":3.482996},{"c":3.505,"h":3.505,"l":3.48,"n":348,"o":3.49,"t":"2026-10-15T19:15:00Z","v":48593,"vw":3.491821},{"c":3.505,"h":3.51,"l":3.5,"n":336,"o":3.505,"t":"2026-10-15T19:20:00Z","v":39569,"vw":3.508449},{"c":3.49,"h":3.51,"l":3.485,"n":415,"o":3.505,"t":"2026-10-15T19:25:00Z","v":53330,"vw":3.502651},{"c":3.5,"h":3.51,"l":3.485,"n":411,"o":3.485,"t":"2026-10-15T19:30:00Z","v":60516,"vw":3.503656},{"c":3.515,"h":3.52,"l":3.5,"n":303,"o":3.5,"t":"2026-10-15T19:35:00Z","v":38202,"vw":3.513348},{"c":3.48,"h":3.52,"l":3.4725,"n":544,"o":3.515,"t":"2026-10-15T19:40:00Z","v":74031,"vw":3.491707},{"c":3.465,"h":3.48,"l":3.465,"n":311,"o":3.48,"t":"2026-10-15T19:45:00Z","v":36398,"vw":3.476083},{"c":3.475,"h":3.48,"l":3.46,"n":294,"o":3.47,"t":"2026-10-15T19:50:00Z","v":44014,"vw":3.471324},{"c":3.51,"h":3.55,"l":3.46,"n":2196,"o":3.475,"t":"2026-10-15T19:55:00Z","v":692687,"vw":3.516233},{"c":3.505,"h":3.505,"l":3.505,"n":17,"o":3.505,"t":"2026-10-15T20:00:00Z","v":90804,"vw":3.505},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T23:25:00Z","v":100,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-16T09:45:00Z","v":1001,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-16T11:00:00Z","v":509,"vw":3.48},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T13:10:00Z","v":139,"vw":3.58},{"c":3.48,"h":3.48,"l":3.465,"n":55,"o":3.48,"t":"2026-10-16T13:30:00Z","v":11515,"vw":3.476586},{"c":3.475,"h":3.495,"l":3.475,"n":68,"o":3.48,"t":"2026-10-16T13:35:00Z","v":5756,"vw":3.484122},{"c":3.465,"h":3.475,"l":3.4599,"n":77,"o":3.475,"t":"2026-10-16T13:40:00Z","v":11244,"vw":3.462956},{"c":3.46,"h":3.46,"l":3.46,"n":15,"o":3.46,"t":"2026-10-16T13:45:00Z","v":1222,"vw":3.46},{"c":3.46,"h":3.47,"l":3.46,"n":19,"o":3.47,"t":"2026-10-16T13:50:00Z","v":1347,"vw":3.46644},{"c":3.475,"h":3.475,"l":3.46,"n":44,"o":3.46,"t":"2026-10-16T13:55:00Z","v":2982,"vw":3.469453},{"c":3.485,"h":3.485,"l":3.465,"n":165,"o":3.47,"t":"2026-10-16T14:00:00Z","v":19816,"vw":3.475151},{"c":3.475,"h":3.485,"l":3.475,"n":64,"o":3.485,"t":"2026-10-16T14:05:00Z","v":7561,"vw":3.48035},{"c":3.475,"h":3.485,"l":3.475,"n":100,"o":3.475,"t":"2026-10-16T14:10:00Z","v":10649,"vw":3.47944},{"c":3.475,"h":3.475,"l":3.475,"n":18,"o":3.475,"t":"2026-10-16T14:15:00Z","v":464,"vw":3.475},{"c":3.47,"h":3.475,"l":3.47,"n":24,"o":3.475,"t":"2026-10-16T14:20:00Z","v":574,"vw":3.473718},{"c":3.455,"h":3.4701,"l":3.455,"n":96,"o":3.4701,"t":"2026-10-16T14:25:00Z","v":13081,"vw":3.463089},{"c":3.455,"h":3.455,"l":3.45,"n":36,"o":3.4512,"t":"2026-10-16T14:30:00Z","v":1394,"vw":3.453479},{"c":3.465,"h":3.465,"l":3.46,"n":60,"o":3.46,"t":"2026-10-16T14:35:00Z","v":3729,"vw":3.460169},{"c":3.465,"h":3.465,"l":3.46,"n":31,"o":3.462,"t":"2026-10-16T14:40:00Z","v":1188,"vw":3.462683},{"c":3.465,"h":3.47,"l":3.465,"n":84,"o":3.465,"t":"2026-10-16T14:45:00Z","v":9984,"vw":3.469368},{"c":3.465,"h":3.465,"l":3.46,"n":23,"o":3.465,"t":"2026-10-16T14:50:00Z","v":1177,"vw":3.462093},{"c":3.43,"h":3.465,"l":3.43,"n":108,"o":3.465,"t":"2026-10-16T14:55:00Z","v":14448,"vw":3.445164},{"c":3.43,"h":3.435,"l":3.43,"n":34,"o":3.43,"t":"2026-10-16T15:00:00Z","v":2833,"vw":3.430767},{"c":3.415,"h":3.425,"l":3.415,"n":41,"o":3.425,"t":"2026-10-16T15:05:00Z","v":1559,"vw":3.4182},{"c":3.425,"h":3.425,"l":3.415,"n":78,"o":3.415,"t":"2026-10-16T15:10:00Z","v":5343,"vw":3.419707},{"c":3.43,"h":3.44,"l":3.425,"n":68,"o":3.425,"t":"2026-10-16T15:15:00Z","v":5904,"vw":3.430653},{"c":3.425,"h":3.435,"l":3.425,"n":60,"o":3.435,"t":"2026-10-16T15:20:00Z","v":5154,"vw":3.430189},{"c":3.435,"h":3.44,"l":3.425,"n":48,"o":3.425,"t":"2026-10-16T15:25:00Z","v":4989,"vw":3.431395},{"c":3.435,"h":3.44,"l":3.435,"n":13,"o":3.435,"t":"2026-10-16T15:30:00Z","v":682,"vw":3.435833},{"c":3.43,"h":3.44,"l":3.425,"n":114,"o":3.435,"t":"2026-10-16T15:35:00Z","v":8929,"vw":3.42996},{"c":3.4212,"h":3.43,"l":3.4212,"n":41,"o":3.43,"t":"2026-10-16T15:40:00Z","v":1311,"vw":3.425543},{"c":3.41,"h":3.425,"l":3.41,"n":154,"o":3.425,"t":"2026-10-16T15:45:00Z","v":18575,"vw":3.413583},{"c":3.405,"h":3.41,"l":3.4,"n":74,"o":3.41,"t":"2026-10-16T15:50:00Z","v":4267,"vw":3.406085},{"c":3.405,"h":3.41,"l":3.395,"n":122,"o":3.405,"t":"2026-10-16T15:55:00Z","v":14711,"vw":3.400886},{"c":3.405,"h":3.405,"l":3.4,"n":56,"o":3.4,"t":"2026-10-16T16:00:00Z","v":2978,"vw":3.403755},{"c":3.4,"h":3.4088,"l":3.4,"n":78,"o":3.4088,"t":"2026-10-16T16:05:00Z","v":5198,"vw":3.402135},{"c":3.405,"h":3.4071,"l":3.39,"n":108,"o":3.4,"t":"2026-10-16T16:10:00Z","v":8460,"vw":3.400493},{"c":3.4,"h":3.42,"l":3.4,"n":105,"o":3.4012,"t":"2026-10-16T16:15:00Z","v":13028,"vw":3.410111},{"c":3.4,"h":3.405,"l":3.4,"n":18,"o":3.405,"t":"2026-10-16T16:20:00Z","v":663,"vw":3.403236},{"c":3.405,"h":3.405,"l":3.4,"n":43,"o":3.4,"t":"2026-10-16T16:25:00Z","v":2713,"vw":3.403516},{"c":3.4097,"h":3.41,"l":3.395,"n":102,"o":3.4,"t":"2026-10-16T16:30:00Z","v":13277,"vw":3.399832},{"c":3.405,"h":3.4085,"l":3.4045,"n":32,"o":3.405,"t":"2026-10-16T16:35:00Z","v":712,"vw":3.405417},{"c":3.395,"h":3.41,"l":3.39,"n":86,"o":3.405,"t":"2026-10-16T16:40:00Z","v":5272,"vw":3.40095},{"c":3.37,"h":3.395,"l":3.37,"n":109,"o":3.395,"t":"2026-10-16T16:45:00Z","v":20914,"vw":3.386614},{"c":3.375,"h":3.375,"l":3.37,"n":33,"o":3.375,"t":"2026-10-16T16:50:00Z","v":970,"vw":3.374301},{"c":3.365,"h":3.37,"l":3.36,"n":131,"o":3.37,"t":"2026-10-16T16:55:00Z","v":11905,"vw":3.368443},{"c":3.36,"h":3.37,"l":3.36,"n":58,"o":3.37,"t":"2026-10-16T17:00:00Z","v":3345,"vw":3.360885},{"c":3.35,"h":3.36,"l":3.35,"n":60,"o":3.36,"t":"2026-10-16T17:05:00Z","v":4971,"vw":3.356319},{"c":3.35,"h":3.355,"l":3.35,"n":31,"o":3.35,"t":"2026-10-16T17:10:00Z","v":1381,"vw":3.354166},{"c":3.345,"h":3.355,"l":3.34,"n":97,"o":3.35,"t":"2026-10-16T17:15:00Z","v":13625,"vw":3.349962},{"c":3.335,"h":3.345,"l":3.33,"n":144,"o":3.34,"t":"2026-10-16T17:20:00Z","v":10142,"vw":3.337385},{"c":3.35,"h":3.35,"l":3.33,"n":182,"o":3.335,"t":"2026-10-16T17:25:00Z","v":22911,"vw":3.344828},{"c":3.375,"h":3.375,"l":3.35,"n":104,"o":3.35,"t":"2026-10-16T17:30:00Z","v":14455,"vw":3.363137},{"c":3.375,"h":3.38,"l":3.37,"n":58,"o":3.375,"t":"2026-10-16T17:35:00Z","v":5448,"vw":3.375647},{"c":3.385,"h":3.395,"l":3.375,"n":116,"o":3.38,"t":"2026-10-16T17:40:00Z","v":21087,"vw":3.388999},{"c":3.375,"h":3.3801,"l":3.37,"n":63,"o":3.3801,"t":"2026-10-16T17:45:00Z","v":18987,"vw":3.375241},{"c":3.36,"h":3.37,"l":3.36,"n":52,"o":3.37,"t":"2026-10-16T17:50:00Z","v":4840,"vw":3.369179},{"c":3.365,"h":3.365,"l":3.36,"n":21,"o":3.36,"t":"2026-10-16T17:55:00Z","v":538,"vw":3.361667},{"c":3.355,"h":3.365,"l":3.355,"n":122,"o":3.36,"t":"2026-10-16T18:00:00Z","v":13496,"vw":3.360209},{"c":3.36,"h":3.365,"l":3.355,"n":72,"o":3.355,"t":"2026-10-16T18:05:00Z","v":8503,"vw":3.360345},{"c":3.365,"h":3.365,"l":3.3601,"n":43,"o":3.365,"t":"2026-10-16T18:10:00Z","v":7517,"vw":3.361237},{"c":3.365,"h":3.365,"l":3.36,"n":34,"o":3.365,"t":"2026-10-16T18:15:00Z","v":1392,"vw":3.364444},{"c":3.365,"h":3.37,"l":3.36,"n":47,"o":3.365,"t":"2026-10-16T18:20:00Z","v":2938,"vw":3.36401},{"c":3.365,"h":3.365,"l":3.365,"n":30,"o":3.365,"t":"2026-10-16T18:25:00Z","v":1625,"vw":3.365},{"c":3.375,"h":3.375,"l":3.365,"n":113,"o":3.365,"t":"2026-10-16T18:30:00Z","v":6177,"vw":3.369712},{"c":3.355,"h":3.37,"l":3.355,"n":118,"o":3.37,"t":"2026-10-16T18:35:00Z","v":12578,"vw":3.363512},{"c":3.36,"h":3.36,"l":3.3511,"n":67,"o":3.355,"t":"2026-10-16T18:40:00Z","v":5218,"vw":3.357806},{"c":3.36,"h":3.365,"l":3.36,"n":85,"o":3.365,"t":"2026-10-16T18:45:00Z","v":8683,"vw":3.361142},{"c":3.36,"h":3.36,"l":3.35,"n":78,"o":3.36,"t":"2026-10-16T18:50:00Z","v":11470,"vw":3.359756},{"c":3.365,"h":3.365,"l":3.35,"n":101,"o":3.355,"t":"2026-10-16T18:55:00Z","v":9920,"vw":3.359081},{"c":3.36,"h":3.37,"l":3.355,"n":104,"o":3.36,"t":"2026-10-16T19:00:00Z","v":13232,"vw":3.359425},{"c":3.355,"h":3.3616,"l":3.35,"n":76,"o":3.36,"t":"2026-10-16T19:05:00Z","v":10324,"vw":3.35916},{"c":3.38,"h":3.38,"l":3.3539,"n":138,"o":3.355,"t":"2026-10-16T19:10:00Z","v":20254,"vw":3.364416},{"c":3.375,"h":3.385,"l":3.375,"n":97,"o":3.38,"t":"2026-10-16T19:15:00Z","v":9959,"vw":3.379752},{"c":3.38,"h":3.38,"l":3.375,"n":55,"o":3.3799,"t":"2026-10-16T19:20:00Z","v":9919,"vw":3.379873},{"c":3.365,"h":3.38,"l":3.365,"n":107,"o":3.38,"t":"2026-10-16T19:25:00Z","v":27451,"vw":3.370109},{"c":3.37,"h":3.37,"l":3.365,"n":51,"o":3.365,"t":"2026-10-16T19:30:00Z","v":5621,"vw":3.367707},{"c":3.36,"h":3.365,"l":3.36,"n":152,"o":3.365,"t":"2026-10-16T19:35:00Z","v":13288,"vw":3.360145},{"c":3.36,"h":3.365,"l":3.36,"n":43,"o":3.365,"t":"2026-10-16T19:40:00Z","v":3106,"vw":3.360218},{"c":3.35,"h":3.355,"l":3.35,"n":139,"o":3.35,"t":"2026-10-16T19:45:00Z","v":9183,"vw":3.350432},{"c":3.355,"h":3.355,"l":3.34,"n":245,"o":3.345,"t":"2026-10-16T19:50:00Z","v":30507,"vw":3.349724},{"c":3.365,"h":3.38,"l":3.355,"n":664,"o":3.355,"t":"2026-10-16T19:55:00Z","v":124679,"vw":3.365995},{"c":3.36,"h":3.36,"l":3.36,"n":13,"o":3.36,"t":"2026-10-16T20:00:00Z","v":63337,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-16T21:15:00Z","v":229,"vw":3.35},{"c":3.4731,"h":3.4731,"l":3.4731,"n":1,"o":3.4731,"t":"2026-10-16T21:20:00Z","v":280,"vw":3.4731},{"c":3.2351,"h":3.2351,"l":3.2351,"n":1,"o":3.2351,"t":"2026-10-16T21:30:00Z","v":280,"vw":3.2351}],"history":[{"c":6.91,"h":6.96,"l":6.7903,"n":5159,"o":6.89,"t":"2024-10-14T04:00:00Z","v":437614,"vw":6.89975},{"c":6.96,"h":6.96,"l":6.81,"n":5544,"o":6.87,"t":"2024-10-15T04:00:00Z","v":535382,"vw":6.916286},{"c":6.92,"h":7.11,"l":6.9,"n":6165,"o":7.02,"t":"2024-10-16T04:00:00Z","v":638084,"vw":6.98788},{"c":6.88,"h":6.955,"l":6.8,"n":6635,"o":6.89,"t":"2024-10-17T04:00:00Z","v":805348,"vw":6.870973},{"c":6.91,"h":6.97,"l":6.83,"n":6379,"o":6.89,"t":"2024-10-18T04:00:00Z","v":558794,"vw":6.887425},{"c":6.61,"h":6.9274,"l":6.59,"n":9534,"o":6.89,"t":"2024-10-21T04:00:00Z","v":1120339,"vw":6.682902},{"c":6.6,"h":6.66,"l":6.515,"n":7561,"o":6.58,"t":"2024-10-22T04:00:00Z","v":756475,"vw":6.577762},{"c":6.54,"h":6.67,"l":6.475,"n":6309,"o":6.61,"t":"2024-10-23T04:00:00Z","v":553815,"vw":6.534149},{"c":6.23,"h":6.579,"l":6.23,"n":7622,"o":6.54,"t":"2024-10-24T04:00:00Z","v":769726,"vw":6.343372},{"c":6.21,"h":6.48,"l":6.18,"n":9491,"o":6.3,"t":"2024-10-25T04:00:00Z","v":812752,"vw":6.250099},{"c":6.35,"h":6.395,"l":6.22,"n":8943,"o":6.25,"t":"2024-10-28T04:00:00Z","v":631744,"vw":6.318833},{"c":6.41,"h":6.51,"l":6.31,"n":8594,"o":6.51,"t":"2024-10-29T04:00:00Z","v":730157,"vw":6.409249},{"c":6.38,"h":6.52,"l":6.36,"n":9111,"o":6.37,"t":"2024-10-30T04:00:00Z","v":631948,"vw":6.423531},{"c":6.12,"h":6.42,"l":6.12,"n":10154,"o":6.38,"t":"2024-10-31T04:00:00Z","v":600030,"vw":6.197326},{"c":6.19,"h":6.345,"l":6.01,"n":14016,"o":6.13,"t":"2024-11-01T04:00:00Z","v":951440,"vw":6.193797},{"c":5.87,"h":6.185,"l":5.855,"n":12825,"o":6.14,"t":"2024-11-04T05:00:00Z","v":1098675,"vw":5.965385},{"c":5.94,"h":6.0297,"l":5.82,"n":10657,"o":5.87,"t":"2024-11-05T05:00:00Z","v":848935,"vw":5.951894},{"c":6.11,"h":6.28,"l":5.96,"n":16828,"o":6.11,"t":"2024-11-06T05:00:00Z","v":1733736,"vw":6.117839},{"c":5.04,"h":6.01,"l":4.66,"n":52389,"o":6.01,"t":"2024-11-07T05:00:00Z","v":7943152,"vw":5.062339},{"c":4.89,"h":5.12,"l":4.89,"n":17131,"o":5.12,"t":"2024-11-08T05:00:00Z","v":2995318,"vw":4.976664},{"c":4.89,"h":5.055,"l":4.88,"n":20211,"o":4.98,"t":"2024-11-11T05:00:00Z","v":3296130,"vw":4.947404},{"c":4.7,"h":4.95,"l":4.68,"n":16168,"o":4.88,"t":"2024-11-12T05:00:00Z","v":2770831,"vw":4.76862},{"c":4.66,"h":4.77,"l":4.55,"n":15661,"o":4.67,"t":"2024-11-13T05:00:00Z","v":2153188,"vw":4.650033},{"c":4.56,"h":4.71,"l":4.55,"n":12980,"o":4.65,"t":"2024-11-14T05:00:00Z","v":1561139,"vw":4.618773},{"c":4.15,"h":4.55,"l":4.09,"n":23480,"o":4.5,"t":"2024-11-15T05:00:00Z","v":3407805,"vw":4.206896},{"c":4.27,"h":4.39,"l":4.16,"n":14104,"o":4.18,"t":"2024-11-18T05:00:00Z","v":3814912,"vw":4.281032},{"c":4.24,"h":4.265,"l":4.11,"n":12407,"o":4.23,"t":"2024-11-19T05:00:00Z","v":1360334,"vw":4.208949},{"c":4.31,"h":4.315,"l":4.18,"n":11788,"o":4.21,"t":"2024-11-20T05:00:00Z","v":1183662,"vw":4.261307},{"c":4.29,"h":4.395,"l":4.185,"n":18712,"o":4.31,"t":"2024-11-21T05:00:00Z","v":2424479,"vw":4.299793},{"c":4.9,"h":4.91,"l":4.2401,"n":22159,"o":4.28,"t":"2024-11-22T05:00:00Z","v":2978123,"vw":4.675991},{"c":4.89,"h":5.05,"l":4.81,"n":14285,"o":4.92,"t":"2024-11-25T05:00:00Z","v":1708918,"vw":4.905222},{"c":4.76,"h":4.87,"l":4.71,"n":9014,"o":4.83,"t":"2024-11-26T05:00:00Z","v":1010672,"vw":4.768096},{"c":4.86,"h":4.885,"l":4.7764,"n":5662,"o":4.79,"t":"2024-11-27T05:00:00Z","v":682485,"vw":4.828927},{"c":4.84,"h":4.92,"l":4.79,"n":5047,"o":4.92,"t":"2024-11-29T05:00:00Z","v":576444,"vw":4.844726},{"c":4.95,"h":4.975,"l":4.75,"n":10263,"o":4.82,"t":"2024-12-02T05:00:00Z","v":1095841,"vw":4.909353},{"c":4.92,"h":4.9455,"l":4.745,"n":7697,"o":4.9,"t":"2024-12-03T05:00:00Z","v":1062173,"vw":4.857806},{"c":5.07,"h":5.09,"l":4.83,"n":11219,"o":4.86,"t":"2024-12-04T05:00:00Z","v":1264539,"vw":4.997491},{"c":4.9,"h":5.08,"l":4.865,"n":6780,"o":5.08,"t":"2024-12-05T05:00:00Z","v":731927,"vw":4.929909},{"c":4.91,"h":5.0256,"l":4.88,"n":7867,"o":4.93,"t":"2024-12-06T05:00:00Z","v":924126,"vw":4.925683},{"c":4.96,"h":5.035,"l":4.905,"n":7442,"o":4.93,"t":"2024-12-09T05:00:00Z","v":919278,"vw":4.974992},{"c":4.92,"h":5.05,"l":4.88,"n":7620,"o":4.96,"t":"2024-12-10T05:00:00Z","v":758683,"vw":4.947507},{"c":4.86,"h":4.96,"l":4.82,"n":7886,"o":4.94,"t":"2024-12-11T05:00:00Z","v":772667,"vw":4.879886},{"c":4.7,"h":4.87,"l":4.6638,"n":8051,"o":4.86,"t":"2024-12-12T05:00:00Z","v":784853,"vw":4.734765},{"c":4.71,"h":4.72,"l":4.655,"n":6976,"o":4.67,"t":"2024-12-13T05:00:00Z","v":645024,"vw":4.686848},{"c":4.59,"h":4.755,"l":4.59,"n":9650,"o":4.66,"t":"2024-12-16T05:00:00Z","v":1195998,"vw":4.653438},{"c":4.46,"h":4.655,"l":4.3501,"n":15648,"o":4.64,"t":"2024-12-17T05:00:00Z","v":1558229,"vw":4.473294},{"c":4.37,"h":4.6794,"l":4.32,"n":14279,"o":4.48,"t":"2024-12-18T05:00:00Z","v":1730512,"vw":4.519},{"c":4.49,"h":4.54,"l":4.3718,"n":12833,"o":4.38,"t":"2024-12-19T05:00:00Z","v":1121568,"vw":4.47758},{"c":4.44,"h":4.63,"l":4.4,"n":9718,"o":4.48,"t":"2024-12-20T05:00:00Z","v":3245889,"vw":4.467004},{"c":4.52,"h":4.53,"l":4.37,"n":11324,"o":4.38,"t":"2024-12-23T05:00:00Z","v":964628,"vw":4.482526},{"c":4.49,"h":4.56,"l":4.4,"n":3917,"o":4.53,"t":"2024-12-24T05:00:00Z","v":506948,"vw":4.445237},{"c":4.52,"h":4.55,"l":4.36,"n":8525,"o":4.4,"t":"2024-12-26T05:00:00Z","v":1039986,"vw":4.495999},{"c":4.62,"h":4.645,"l":4.48,"n":8279,"o":4.5,"t":"2024-12-27T05:00:00Z","v":842757,"vw":4.573659},{"c":4.51,"h":4.67,"l":4.475,"n":8886,"o":4.55,"t":"2024-12-30T05:00:00Z","v":999471,"vw":4.56724},{"c":4.65,"h":4.67,"l":4.51,"n":9096,"o":4.51,"t":"2024-12-31T05:00:00Z","v":1136806,"vw":4.585033},{"c":4.56,"h":4.75,"l":4.54,"n":6264,"o":4.6,"t":"2025-01-02T05:00:00Z","v":707851,"vw":4.60078},{"c":4.45,"h":4.61,"l":4.38,"n":11656,"o":4.58,"t":"2025-01-03T05:00:00Z","v":2067720,"vw":4.433154},{"c":4.54,"h":4.695,"l":4.47,"n":14903,"o":4.49,"t":"2025-01-06T05:00:00Z","v":1590435,"vw":4.582082},{"c":4.41,"h":4.63,"l":4.3412,"n":6846,"o":4.53,"t":"2025-01-07T05:00:00Z","v":1074027,"vw":4.405612},{"c":4.28,"h":4.3994,"l":4.25,"n":6434,"o":4.38,"t":"2025-01-08T05:00:00Z","v":711304,"vw":4.31176},{"c":4.55,"h":4.57,"l":4.205,"n":12495,"o":4.25,"t":"2025-01-10T05:00:00Z","v":1950493,"vw":4.476111},{"c":4.22,"h":4.54,"l":4.115,"n":15547,"o":4.47,"t":"2025-01-13T05:00:00Z","v":1987494,"vw":4.215657},{"c":4.15,"h":4.27,"l":4.125,"n":9708,"o":4.22,"t":"2025-01-14T05:00:00Z","v":1116127,"vw":4.161094},{"c":4.35,"h":4.37,"l":4.19,"n":10326,"o":4.19,"t":"2025-01-15T05:00:00Z","v":1238938,"vw":4.303611},{"c":4.42,"h":4.435,"l":4.29,"n":8851,"o":4.36,"t":"2025-01-16T05:00:00Z","v":814099,"vw":4.395677},{"c":4.57,"h":4.61,"l":4.38,"n":9323,"o":4.41,"t":"2025-01-17T05:00:00Z","v":1843921,"vw":4.516529},{"c":4.71,"h":4.89,"l":4.59,"n":9547,"o":4.6,"t":"2025-01-21T05:00:00Z","v":1457887,"vw":4.740005},{"c":4.71,"h":4.7625,"l":4.63,"n":6984,"o":4.72,"t":"2025-01-22T05:00:00Z","v":750707,"vw":4.686869},{"c":4.93,"h":4.93,"l":4.655,"n":10902,"o":4.71,"t":"2025-01-23T05:00:00Z","v":1173707,"vw":4.845088},{"c":4.95,"h":4.955,"l":4.8,"n":7494,"o":4.87,"t":"2025-01-24T05:00:00Z","v":753859,"vw":4.911254},{"c":4.85,"h":4.98,"l":4.77,"n":7316,"o":4.95,"t":"2025-01-27T05:00:00Z","v":886659,"vw":4.86723},{"c":4.89,"h":4.9392,"l":4.82,"n":7453,"o":4.85,"t":"2025-01-28T05:00:00Z","v":474915,"vw":4.881945},{"c":4.84,"h":4.91,"l":4.71,"n":11332,"o":4.91,"t":"2025-01-29T05:00:00Z","v":1286032,"vw":4.767209},{"c":4.95,"h":4.98,"l":4.805,"n":5919,"o":4.85,"t":"2025-01-30T05:00:00Z","v":624743,"vw":4.907762},{"c":4.77,"h":4.9314,"l":4.75,"n":7617,"o":4.81,"t":"2025-01-31T05:00:00Z","v":1069625,"vw":4.806648},{"c":4.7,"h":4.83,"l":4.59,"n":8343,"o":4.63,"t":"2025-02-03T05:00:00Z","v":900686,"vw":4.751631},{"c":4.82,"h":4.875,"l":4.71,"n":7075,"o":4.74,"t":"2025-02-04T05:00:00Z","v":857994,"vw":4.808533},{"c":4.78,"h":4.8748,"l":4.695,"n":9564,"o":4.86,"t":"2025-02-05T05:00:00Z","v":1396895,"vw":4.76922},{"c":4.82,"h":4.9,"l":4.725,"n":6339,"o":4.85,"t":"2025-02-06T05:00:00Z","v":675949,"vw":4.803416},{"c":4.84,"h":5,"l":4.785,"n":8178,"o":4.83,"t":"2025-02-07T05:00:00Z","v":793071,"vw":4.862807},{"c":4.96,"h":5.0093,"l":4.855,"n":7109,"o":4.93,"t":"2025-02-10T05:00:00Z","v":711465,"vw":4.939371},{"c":4.89,"h":5.08,"l":4.87,"n":5489,"o":4.91,"t":"2025-02-11T05:00:00Z","v":559332,"vw":4.938709},{"c":4.83,"h":4.93,"l":4.76,"n":8037,"o":4.86,"t":"2025-02-12T05:00:00Z","v":1053158,"vw":4.829079},{"c":5.03,"h":5.04,"l":4.835,"n":6699,"o":4.88,"t":"2025-02-13T05:00:00Z","v":608027,"vw":4.968538},{"c":5.04,"h":5.16,"l":4.985,"n":8204,"o":5.09,"t":"2025-02-14T05:00:00Z","v":588381,"vw":5.043277},{"c":5.08,"h":5.22,"l":4.98,"n":12506,"o":5.08,"t":"2025-02-18T05:00:00Z","v":1724382,"vw":5.079256},{"c":5.13,"h":5.25,"l":5.1,"n":9910,"o":5.1,"t":"2025-02-19T05:00:00Z","v":1390069,"vw":5.159211},{"c":4.86,"h":5.1,"l":4.835,"n":10170,"o":5.08,"t":"2025-02-20T05:00:00Z","v":1023236,"vw":4.916424},{"c":4.81,"h":4.9194,"l":4.78,"n":9170,"o":4.87,"t":"2025-02-21T05:00:00Z","v":1112468,"vw":4.824378},{"c":4.84,"h":5.0099,"l":4.705,"n":17276,"o":4.8,"t":"2025-02-24T05:00:00Z","v":2243811,"vw":4.870324},{"c":4.65,"h":4.93,"l":4.545,"n":13085,"o":4.85,"t":"2025-02-25T05:00:00Z","v":1532527,"vw":4.634416},{"c":4.89,"h":5.09,"l":4.66,"n":17390,"o":4.67,"t":"2025-02-26T05:00:00Z","v":2795192,"vw":4.917843},{"c":4.98,"h":5.43,"l":4.8,"n":27936,"o":4.99,"t":"2025-02-27T05:00:00Z","v":5274154,"vw":5.137251},{"c":4.98,"h":5.01,"l":4.6515,"n":17648,"o":4.88,"t":"2025-02-28T05:00:00Z","v":2419638,"vw":4.892855},{"c":4.85,"h":5.205,"l":4.835,"n":18715,"o":4.98,"t":"2025-03-03T05:00:00Z","v":2507774,"vw":5.00652},{"c":4.67,"h":4.87,"l":4.615,"n":23368,"o":4.75,"t":"2025-03-04T05:00:00Z","v":2736269,"vw":4.699438},{"c":4.94,"h":4.985,"l":4.7,"n":23436,"o":4.7,"t":"2025-03-05T05:00:00Z","v":3090936,"vw":4.917476},{"c":4.64,"h":4.925,"l":4.615,"n":8855,"o":4.88,"t":"2025-03-06T05:00:00Z","v":941517,"vw":4.69783},{"c":4.61,"h":4.74,"l":4.55,"n":11706,"o":4.62,"t":"2025-03-07T05:00:00Z","v":1406598,"vw":4.640059},{"c":4.49,"h":4.73,"l":4.47,"n":18001,"o":4.5,"t":"2025-03-10T04:00:00Z","v":2091825,"vw":4.566407},{"c":4.56,"h":4.61,"l":4.43,"n":15880,"o":4.5,"t":"2025-03-11T04:00:00Z","v":1917780,"vw":4.522396},{"c":4.66,"h":4.77,"l":4.565,"n":15638,"o":4.6,"t":"2025-03-12T04:00:00Z","v":1489034,"vw":4.698689},{"c":4.47,"h":4.63,"l":4.3705,"n":10636,"o":4.63,"t":"2025-03-13T04:00:00Z","v":1122873,"vw":4.474789},{"c":4.42,"h":4.585,"l":4.395,"n":9812,"o":4.52,"t":"2025-03-14T04:00:00Z","v":1063947,"vw":4.451677},{"c":4.46,"h":4.47,"l":4.31,"n":10750,"o":4.37,"t":"2025-03-17T04:00:00Z","v":1358659,"vw":4.420321},{"c":4.48,"h":4.545,"l":4.35,"n":12604,"o":4.48,"t":"2025-03-18T04:00:00Z","v":1795792,"vw":4.447697},{"c":4.79,"h":4.86,"l":4.48,"n":15821,"o":4.5,"t":"2025-03-19T04:00:00Z","v":2454131,"vw":4.777124},{"c":4.74,"h":4.945,"l":4.74,"n":15750,"o":4.74,"t":"2025-03-20T04:00:00Z","v":1905725,"vw":4.821269},{"c":4.64,"h":4.895,"l":4.6,"n":18828,"o":4.71,"t":"2025-03-21T04:00:00Z","v":3709569,"vw":4.765466},{"c":4.64,"h":4.79,"l":4.575,"n":10863,"o":4.7,"t":"2025-03-24T04:00:00Z","v":1371514,"vw":4.666637},{"c":4.55,"h":4.705,"l":4.54,"n":8123,"o":4.66,"t":"2025-03-25T04:00:00Z","v":1088006,"vw":4.620869},{"c":4.54,"h":4.68,"l":4.5,"n":8924,"o":4.55,"t":"2025-03-26T04:00:00Z","v":1015822,"vw":4.576948},{"c":4.52,"h":4.555,"l":4.465,"n":7854,"o":4.55,"t":"2025-03-27T04:00:00Z","v":650350,"vw":4.519037},{"c":4.5,"h":4.75,"l":4.43,"n":13325,"o":4.51,"t":"2025-03-28T04:00:00Z","v":2393438,"vw":4.535865},{"c":4.41,"h":4.5,"l":4.315,"n":9191,"o":4.44,"t":"2025-03-31T04:00:00Z","v":1183545,"vw":4.42094},{"c":4.43,"h":4.58,"l":4.34,"n":13284,"o":4.41,"t":"2025-04-01T04:00:00Z","v":1622551,"vw":4.43381},{"c":4.57,"h":4.675,"l":4.38,"n":11863,"o":4.38,"t":"2025-04-02T04:00:00Z","v":1470569,"vw":4.587161},{"c":4.29,"h":4.49,"l":4.27,"n":12333,"o":4.43,"t":"2025-04-03T04:00:00Z","v":1314439,"vw":4.324525},{"c":4.12,"h":4.23,"l":4,"n":12946,"o":4.2,"t":"2025-04-04T04:00:00Z","v":1688071,"vw":4.093371},{"c":4.01,"h":4.215,"l":3.82,"n":13773,"o":3.94,"t":"2025-04-07T04:00:00Z","v":1615038,"vw":4.005833},{"c":4.09,"h":4.33,"l":4.035,"n":17119,"o":4.17,"t":"2025-04-08T04:00:00Z","v":1910296,"vw":4.160359},{"c":4.69,"h":4.735,"l":4.05,"n":14033,"o":4.07,"t":"2025-04-09T04:00:00Z","v":1934152,"vw":4.458732},{"c":4.32,"h":4.62,"l":4.22,"n":10458,"o":4.56,"t":"2025-04-10T04:00:00Z","v":1136430,"vw":4.341832},{"c":4.42,"h":4.485,"l":4.305,"n":8735,"o":4.32,"t":"2025-04-11T04:00:00Z","v":920702,"vw":4.41019},{"c":4.49,"h":4.56,"l":4.4,"n":8697,"o":4.47,"t":"2025-04-14T04:00:00Z","v":717806,"vw":4.474272},{"c":4.49,"h":4.605,"l":4.46,"n":7240,"o":4.48,"t":"2025-04-15T04:00:00Z","v":747093,"vw":4.521101},{"c":4.45,"h":4.655,"l":4.415,"n":8094,"o":4.47,"t":"2025-04-16T04:00:00Z","v":770124,"vw":4.522409},{"c":4.485,"h":4.49,"l":4.39,"n":5491,"o":4.45,"t":"2025-04-17T04:00:00Z","v":545789,"vw":4.458014},{"c":4.37,"h":4.4576,"l":4.31,"n":5240,"o":4.44,"t":"2025-04-21T04:00:00Z","v":447626,"vw":4.3628},{"c":4.45,"h":4.5,"l":4.38,"n":6858,"o":4.42,"t":"2025-04-22T04:00:00Z","v":609180,"vw":4.444178},{"c":4.61,"h":4.71,"l":4.53,"n":7660,"o":4.54,"t":"2025-04-23T04:00:00Z","v":1206709,"vw":4.623488},{"c":4.8,"h":4.84,"l":4.631,"n":8032,"o":4.64,"t":"2025-04-24T04:00:00Z","v":937032,"vw":4.788188},{"c":4.68,"h":4.8299,"l":4.65,"n":8715,"o":4.78,"t":"2025-04-25T04:00:00Z","v":692133,"vw":4.715382},{"c":4.63,"h":4.765,"l":4.555,"n":5698,"o":4.68,"t":"2025-04-28T04:00:00Z","v":600315,"vw":4.614365},{"c":4.66,"h":4.7,"l":4.585,"n":5882,"o":4.64,"t":"2025-04-29T04:00:00Z","v":448989,"vw":4.635033},{"c":4.63,"h":4.655,"l":4.51,"n":6172,"o":4.58,"t":"2025-04-30T04:00:00Z","v":641526,"vw":4.607068},{"c":4.64,"h":4.71,"l":4.615,"n":7790,"o":4.66,"t":"2025-05-01T04:00:00Z","v":797735,"vw":4.659421},{"c":4.68,"h":4.795,"l":4.66,"n":11354,"o":4.69,"t":"2025-05-02T04:00:00Z","v":1106261,"vw":4.725195},{"c":4.69,"h":4.79,"l":4.605,"n":7925,"o":4.66,"t":"2025-05-05T04:00:00Z","v":696199,"vw":4.722947},{"c":4.26,"h":4.67,"l":4.0449,"n":17966,"o":4.62,"t":"2025-05-06T04:00:00Z","v":4346588,"vw":4.263439},{"c":3.79,"h":4.37,"l":3.675,"n":37663,"o":4.3,"t":"2025-05-07T04:00:00Z","v":8920001,"vw":3.879693},{"c":4.24,"h":4.355,"l":3.86,"n":26689,"o":4.03,"t":"2025-05-08T04:00:00Z","v":3188790,"vw":4.214317},{"c":4.32,"h":4.465,"l":4.21,"n":16212,"o":4.21,"t":"2025-05-09T04:00:00Z","v":1842065,"vw":4.372386},{"c":4.35,"h":4.61,"l":4.24,"n":18524,"o":4.45,"t":"2025-05-12T04:00:00Z","v":3154664,"vw":4.34466},{"c":4.3,"h":4.37,"l":4.252,"n":13113,"o":4.34,"t":"2025-05-13T04:00:00Z","v":1125346,"vw":4.32159},{"c":4.27,"h":4.36,"l":4.22,"n":7513,"o":4.3,"t":"2025-05-14T04:00:00Z","v":749079,"vw":4.284761},{"c":4.01,"h":4.3,"l":3.8501,"n":10944,"o":4.25,"t":"2025-05-15T04:00:00Z","v":1366096,"vw":3.992366},{"c":3.96,"h":4.035,"l":3.93,"n":12054,"o":4.01,"t":"2025-05-16T04:00:00Z","v":1311359,"vw":3.970987},{"c":3.95,"h":3.975,"l":3.88,"n":8423,"o":3.9,"t":"2025-05-19T04:00:00Z","v":788541,"vw":3.931066},{"c":3.97,"h":3.98,"l":3.9,"n":7943,"o":3.94,"t":"2025-05-20T04:00:00Z","v":923682,"vw":3.942475},{"c":3.79,"h":3.94,"l":3.78,"n":7565,"o":3.92,"t":"2025-05-21T04:00:00Z","v":1412314,"vw":3.852992},{"c":3.82,"h":3.86,"l":3.775,"n":6519,"o":3.79,"t":"2025-05-22T04:00:00Z","v":781728,"vw":3.815196},{"c":3.74,"h":3.78,"l":3.69,"n":7668,"o":3.76,"t":"2025-05-23T04:00:00Z","v":1188484,"vw":3.72996},{"c":3.83,"h":3.855,"l":3.76,"n":6238,"o":3.81,"t":"2025-05-27T04:00:00Z","v":691311,"vw":3.815555},{"c":3.79,"h":3.83,"l":3.76,"n":5836,"o":3.81,"t":"2025-05-28T04:00:00Z","v":522421,"vw":3.787387},{"c":3.81,"h":3.86,"l":3.76,"n":5516,"o":3.81,"t":"2025-05-29T04:00:00Z","v":421566,"vw":3.800579},{"c":3.92,"h":3.93,"l":3.73,"n":8497,"o":3.78,"t":"2025-05-30T04:00:00Z","v":1158674,"vw":3.882646},{"c":3.82,"h":3.925,"l":3.8,"n":8103,"o":3.92,"t":"2025-06-02T04:00:00Z","v":679463,"vw":3.830635},{"c":3.94,"h":3.97,"l":3.7829,"n":7846,"o":3.82,"t":"2025-06-03T04:00:00Z","v":618142,"vw":3.922193},{"c":4.01,"h":4.1,"l":3.92,"n":10033,"o":3.93,"t":"2025-06-04T04:00:00Z","v":1274475,"vw":4.039494},{"c":4.22,"h":4.275,"l":4.01,"n":10272,"o":4.01,"t":"2025-06-05T04:00:00Z","v":1447106,"vw":4.211255},{"c":4.08,"h":4.245,"l":3.99,"n":20965,"o":4.22,"t":"2025-06-06T04:00:00Z","v":2309612,"vw":4.114178},{"c":4.11,"h":4.16,"l":4.05,"n":13485,"o":4.11,"t":"2025-06-09T04:00:00Z","v":1875099,"vw":4.093604},{"c":4.54,"h":4.64,"l":4.19,"n":20006,"o":4.26,"t":"2025-06-10T04:00:00Z","v":3492345,"vw":4.488532},{"c":4.53,"h":4.67,"l":4.47,"n":12067,"o":4.53,"t":"2025-06-11T04:00:00Z","v":1611834,"vw":4.558714},{"c":4.48,"h":4.54,"l":4.44,"n":10735,"o":4.5,"t":"2025-06-12T04:00:00Z","v":1394975,"vw":4.502185},{"c":4.37,"h":4.5,"l":4.35,"n":9581,"o":4.4,"t":"2025-06-13T04:00:00Z","v":1039846,"vw":4.411273},{"c":4.43,"h":4.515,"l":4.33,"n":10255,"o":4.38,"t":"2025-06-16T04:00:00Z","v":1375991,"vw":4.440488},{"c":4.39,"h":4.5,"l":4.375,"n":9993,"o":4.42,"t":"2025-06-17T04:00:00Z","v":1199845,"vw":4.423198},{"c":4.48,"h":4.56,"l":4.37,"n":8961,"o":4.37,"t":"2025-06-18T04:00:00Z","v":1123449,"vw":4.49954},{"c":4.6,"h":4.66,"l":4.465,"n":10957,"o":4.5,"t":"2025-06-20T04:00:00Z","v":3100030,"vw":4.596692},{"c":4.69,"h":4.78,"l":4.59,"n":10125,"o":4.6,"t":"2025-06-23T04:00:00Z","v":1474074,"vw":4.706158},{"c":5.07,"h":5.08,"l":4.71,"n":11590,"o":4.74,"t":"2025-06-24T04:00:00Z","v":2371546,"vw":4.973712},{"c":4.91,"h":5.105,"l":4.855,"n":16268,"o":4.98,"t":"2025-06-25T04:00:00Z","v":2050432,"vw":4.92417},{"c":4.93,"h":5.105,"l":4.9,"n":14028,"o":4.95,"t":"2025-06-26T04:00:00Z","v":1850556,"vw":4.976894},{"c":4.9,"h":5.035,"l":4.84,"n":11681,"o":4.94,"t":"2025-06-27T04:00:00Z","v":1419528,"vw":4.927995},{"c":4.98,"h":5.065,"l":4.9,"n":9961,"o":4.91,"t":"2025-06-30T04:00:00Z","v":1195088,"vw":5.00339},{"c":4.96,"h":5.06,"l":4.94,"n":9864,"o":4.97,"t":"2025-07-01T04:00:00Z","v":1227837,"vw":4.989225},{"c":5.055,"h":5.12,"l":4.99,"n":10073,"o":4.99,"t":"2025-07-02T04:00:00Z","v":1184432,"vw":5.063122},{"c":4.71,"h":5.05,"l":4.68,"n":17809,"o":5.02,"t":"2025-07-03T04:00:00Z","v":2817927,"vw":4.828691},{"c":4.74,"h":4.86,"l":4.65,"n":12389,"o":4.65,"t":"2025-07-07T04:00:00Z","v":1527742,"vw":4.772487},{"c":4.84,"h":4.95,"l":4.76,"n":10273,"o":4.76,"t":"2025-07-08T04:00:00Z","v":1125930,"vw":4.859372},{"c":4.87,"h":4.93,"l":4.82,"n":8187,"o":4.86,"t":"2025-07-09T04:00:00Z","v":1345999,"vw":4.864878},{"c":4.9,"h":4.95,"l":4.822,"n":13161,"o":4.88,"t":"2025-07-10T04:00:00Z","v":1415957,"vw":4.903176},{"c":4.745,"h":4.9,"l":4.73,"n":10542,"o":4.86,"t":"2025-07-11T04:00:00Z","v":1394621,"vw":4.799606},{"c":4.83,"h":4.87,"l":4.735,"n":8268,"o":4.74,"t":"2025-07-14T04:00:00Z","v":1138378,"vw":4.826234},{"c":4.75,"h":4.92,"l":4.75,"n":8248,"o":4.87,"t":"2025-07-15T04:00:00Z","v":1118818,"vw":4.812661},{"c":4.76,"h":4.865,"l":4.74,"n":9217,"o":4.8,"t":"2025-07-16T04:00:00Z","v":1413131,"vw":4.796549},{"c":4.73,"h":4.84,"l":4.72,"n":8983,"o":4.77,"t":"2025-07-17T04:00:00Z","v":1479270,"vw":4.7724},{"c":4.68,"h":4.84,"l":4.68,"n":9977,"o":4.76,"t":"2025-07-18T04:00:00Z","v":1432677,"vw":4.725408},{"c":4.75,"h":4.875,"l":4.71,"n":8399,"o":4.71,"t":"2025-07-21T04:00:00Z","v":1094699,"vw":4.795751},{"c":4.92,"h":4.97,"l":4.77,"n":10216,"o":4.77,"t":"2025-07-22T04:00:00Z","v":1254702,"vw":4.909887},{"c":5.04,"h":5.05,"l":4.915,"n":8018,"o":4.96,"t":"2025-07-23T04:00:00Z","v":1189254,"vw":4.994832},{"c":4.97,"h":5.06,"l":4.96,"n":6036,"o":5.06,"t":"2025-07-24T04:00:00Z","v":703653,"vw":4.991759},{"c":5,"h":5.01,"l":4.94,"n":7274,"o":4.97,"t":"2025-07-25T04:00:00Z","v":626750,"vw":4.984416},{"c":5.01,"h":5.04,"l":4.98,"n":5443,"o":5,"t":"2025-07-28T04:00:00Z","v":601689,"vw":5.003493},{"c":4.87,"h":5.05,"l":4.83,"n":7270,"o":5.05,"t":"2025-07-29T04:00:00Z","v":838817,"vw":4.900004},{"c":4.89,"h":5,"l":4.8401,"n":8042,"o":4.86,"t":"2025-07-30T04:00:00Z","v":854874,"vw":4.925966},{"c":4.79,"h":4.89,"l":4.78,"n":6410,"o":4.87,"t":"2025-07-31T04:00:00Z","v":662996,"vw":4.824925},{"c":4.53,"h":4.712,"l":4.51,"n":7165,"o":4.71,"t":"2025-08-01T04:00:00Z","v":697954,"vw":4.586083},{"c":4.5,"h":4.56,"l":4.41,"n":7957,"o":4.55,"t":"2025-08-04T04:00:00Z","v":846999,"vw":4.474257},{"c":4.39,"h":4.51,"l":4.29,"n":9208,"o":4.51,"t":"2025-08-05T04:00:00Z","v":1337030,"vw":4.360646},{"c":4.34,"h":4.4252,"l":4.3,"n":11228,"o":4.41,"t":"2025-08-06T04:00:00Z","v":1855252,"vw":4.367457},{"c":3.47,"h":4,"l":3.305,"n":35886,"o":4,"t":"2025-08-07T04:00:00Z","v":8112118,"vw":3.505493},{"c":3.47,"h":3.55,"l":3.4,"n":17300,"o":3.51,"t":"2025-08-08T04:00:00Z","v":3260336,"vw":3.484223},{"c":3.48,"h":3.505,"l":3.38,"n":10781,"o":3.42,"t":"2025-08-11T04:00:00Z","v":2048244,"vw":3.458952},{"c":3.5,"h":3.54,"l":3.44,"n":9314,"o":3.5,"t":"2025-08-12T04:00:00Z","v":1489017,"vw":3.473752},{"c":3.56,"h":3.59,"l":3.4612,"n":7341,"o":3.52,"t":"2025-08-13T04:00:00Z","v":1328894,"vw":3.556031},{"c":3.54,"h":3.55,"l":3.45,"n":11301,"o":3.54,"t":"2025-08-14T04:00:00Z","v":2880828,"vw":3.502006},{"c":3.73,"h":3.775,"l":3.54,"n":9209,"o":3.54,"t":"2025-08-15T04:00:00Z","v":1637553,"vw":3.70495},{"c":5.12,"h":5.41,"l":4.48,"n":222445,"o":4.65,"t":"2025-08-18T04:00:00Z","v":54953167,"vw":5.005079},{"c":4.67,"h":5.25,"l":4.64,"n":57622,"o":5.06,"t":"2025-08-19T04:00:00Z","v":13722300,"vw":4.805856},{"c":4.37,"h":4.7037,"l":4.281,"n":31979,"o":4.7037,"t":"2025-08-20T04:00:00Z","v":6838067,"vw":4.404957},{"c":4.49,"h":4.63,"l":4.3,"n":26669,"o":4.34,"t":"2025-08-21T04:00:00Z","v":5076608,"vw":4.528437},{"c":4.56,"h":4.7389,"l":4.4504,"n":19618,"o":4.49,"t":"2025-08-22T04:00:00Z","v":4470641,"vw":4.599534},{"c":4.25,"h":4.595,"l":4.23,"n":18102,"o":4.57,"t":"2025-08-25T04:00:00Z","v":4075480,"vw":4.367204},{"c":4.33,"h":4.4099,"l":4.205,"n":14306,"o":4.25,"t":"2025-08-26T04:00:00Z","v":2859818,"vw":4.332535},{"c":4.5,"h":4.51,"l":4.33,"n":12183,"o":4.33,"t":"2025-08-27T04:00:00Z","v":2238121,"vw":4.471332},{"c":4.36,"h":4.56,"l":4.335,"n":7827,"o":4.55,"t":"2025-08-28T04:00:00Z","v":1349931,"vw":4.392936},{"c":4.35,"h":4.37,"l":4.26,"n":8249,"o":4.33,"t":"2025-08-29T04:00:00Z","v":1580271,"vw":4.304473},{"c":4.3,"h":4.34,"l":4.21,"n":12268,"o":4.25,"t":"2025-09-02T04:00:00Z","v":1829837,"vw":4.284608},{"c":4.29,"h":4.325,"l":4.25,"n":8535,"o":4.3,"t":"2025-09-03T04:00:00Z","v":1108066,"vw":4.283503},{"c":4.28,"h":4.305,"l":4.15,"n":10344,"o":4.29,"t":"2025-09-04T04:00:00Z","v":2305617,"vw":4.230078},{"c":4,"h":4.27,"l":3.985,"n":26037,"o":4.27,"t":"2025-09-05T04:00:00Z","v":5777800,"vw":4.076308},{"c":4.12,"h":4.19,"l":3.95,"n":17391,"o":4,"t":"2025-09-08T04:00:00Z","v":3458063,"vw":4.101144},{"c":4.13,"h":4.17,"l":4.085,"n":8680,"o":4.09,"t":"2025-09-09T04:00:00Z","v":1392352,"vw":4.137391},{"c":4.12,"h":4.21,"l":4.08,"n":10373,"o":4.14,"t":"2025-09-10T04:00:00Z","v":1479745,"vw":4.131762},{"c":4.22,"h":4.24,"l":4.11,"n":11631,"o":4.14,"t":"2025-09-11T04:00:00Z","v":1856456,"vw":4.189281},{"c":4.19,"h":4.2402,"l":4.17,"n":9163,"o":4.22,"t":"2025-09-12T04:00:00Z","v":1334731,"vw":4.205094},{"c":4.08,"h":4.2,"l":4.04,"n":11172,"o":4.2,"t":"2025-09-15T04:00:00Z","v":2194928,"vw":4.120506},{"c":4.23,"h":4.26,"l":4.0987,"n":12026,"o":4.12,"t":"2025-09-16T04:00:00Z","v":2183956,"vw":4.212533},{"c":4.1,"h":4.27,"l":4.1,"n":11773,"o":4.21,"t":"2025-09-17T04:00:00Z","v":2025366,"vw":4.184135},{"c":4.23,"h":4.35,"l":4.16,"n":17493,"o":4.16,"t":"2025-09-18T04:00:00Z","v":2929168,"vw":4.262518},{"c":4.13,"h":4.32,"l":3.95,"n":19508,"o":4.25,"t":"2025-09-19T04:00:00Z","v":5491387,"vw":4.122913},{"c":4.07,"h":4.2,"l":4.05,"n":13473,"o":4.12,"t":"2025-09-22T04:00:00Z","v":2248108,"vw":4.105136},{"c":4.04,"h":4.2,"l":4.02,"n":11433,"o":4.06,"t":"2025-09-23T04:00:00Z","v":2017976,"vw":4.1009},{"c":3.99,"h":4.11,"l":3.98,"n":9078,"o":4.04,"t":"2025-09-24T04:00:00Z","v":1869699,"vw":4.028541},{"c":3.93,"h":3.955,"l":3.85,"n":11769,"o":3.945,"t":"2025-09-25T04:00:00Z","v":1948740,"vw":3.906822},{"c":4.04,"h":4.04,"l":3.92,"n":10805,"o":3.95,"t":"2025-09-26T04:00:00Z","v":2275798,"vw":4.002263},{"c":4.29,"h":4.3,"l":4.01,"n":13800,"o":4.05,"t":"2025-09-29T04:00:00Z","v":2782710,"vw":4.21557},{"c":4.23,"h":4.35,"l":4.16,"n":17727,"o":4.27,"t":"2025-09-30T04:00:00Z","v":2758825,"vw":4.229612},{"c":5.03,"h":5.39,"l":4.18,"n":99677,"o":4.22,"t":"2025-10-01T04:00:00Z","v":24666784,"vw":4.974123},{"c":4.495,"h":5.02,"l":4.45,"n":38128,"o":4.99,"t":"2025-10-02T04:00:00Z","v":7942333,"vw":4.603309},{"c":4.53,"h":4.73,"l":4.4707,"n":21873,"o":4.5,"t":"2025-10-03T04:00:00Z","v":4414033,"vw":4.585101},{"c":4.58,"h":4.725,"l":4.54,"n":12647,"o":4.62,"t":"2025-10-06T04:00:00Z","v":2405177,"vw":4.60632},{"c":4.39,"h":4.63,"l":4.34,"n":13002,"o":4.6,"t":"2025-10-07T04:00:00Z","v":1954349,"vw":4.43152},{"c":4.39,"h":4.44,"l":4.26,"n":12547,"o":4.31,"t":"2025-10-08T04:00:00Z","v":2082130,"vw":4.371363},{"c":4.64,"h":5.8099,"l":4.35,"n":119667,"o":4.45,"t":"2025-10-09T04:00:00Z","v":33145333,"vw":5.001513},{"c":4.27,"h":4.72,"l":4.25,"n":46351,"o":4.66,"t":"2025-10-10T04:00:00Z","v":11491309,"vw":4.451336},{"c":4.16,"h":4.33,"l":4.16,"n":16690,"o":4.27,"t":"2025-10-13T04:00:00Z","v":2594991,"vw":4.210049},{"c":4.14,"h":4.23,"l":3.95,"n":14580,"o":4.1,"t":"2025-10-14T04:00:00Z","v":2711007,"vw":4.081898},{"c":4.02,"h":4.3,"l":3.945,"n":34007,"o":4.26,"t":"2025-10-15T04:00:00Z","v":6975614,"vw":4.030045},{"c":3.9,"h":4.07,"l":3.88,"n":16225,"o":4.02,"t":"2025-10-16T04:00:00Z","v":3412416,"vw":3.975502},{"c":3.83,"h":3.91,"l":3.81,"n":14214,"o":3.9,"t":"2025-10-17T04:00:00Z","v":2033847,"vw":3.846589},{"c":3.98,"h":4,"l":3.87,"n":13560,"o":3.87,"t":"2025-10-20T04:00:00Z","v":2202655,"vw":3.955644},{"c":3.89,"h":3.985,"l":3.8701,"n":13343,"o":3.95,"t":"2025-10-21T04:00:00Z","v":2330872,"vw":3.914867},{"c":3.77,"h":3.9,"l":3.69,"n":20092,"o":3.9,"t":"2025-10-22T04:00:00Z","v":4210209,"vw":3.764155},{"c":3.86,"h":3.9,"l":3.74,"n":11993,"o":3.77,"t":"2025-10-23T04:00:00Z","v":2206722,"vw":3.831605},{"c":3.95,"h":4.05,"l":3.87,"n":16338,"o":3.89,"t":"2025-10-24T04:00:00Z","v":3353608,"vw":3.984246},{"c":3.77,"h":3.99,"l":3.77,"n":12371,"o":3.95,"t":"2025-10-27T04:00:00Z","v":2122919,"vw":3.825704},{"c":3.66,"h":3.81,"l":3.64,"n":14507,"o":3.78,"t":"2025-10-28T04:00:00Z","v":3090162,"vw":3.70574},{"c":3.52,"h":3.6987,"l":3.48,"n":14629,"o":3.69,"t":"2025-10-29T04:00:00Z","v":3205298,"vw":3.574016},{"c":3.44,"h":3.5299,"l":3.41,"n":14040,"o":3.47,"t":"2025-10-30T04:00:00Z","v":2698385,"vw":3.451061},{"c":3.37,"h":3.55,"l":3.33,"n":19367,"o":3.43,"t":"2025-10-31T04:00:00Z","v":4678137,"vw":3.388036},{"c":3.31,"h":3.385,"l":3.25,"n":16659,"o":3.36,"t":"2025-11-03T05:00:00Z","v":3436818,"vw":3.292633},{"c":3.26,"h":3.3299,"l":3.21,"n":15378,"o":3.27,"t":"2025-11-04T05:00:00Z","v":3554355,"vw":3.26678},{"c":3.33,"h":3.4895,"l":3.245,"n":19227,"o":3.36,"t":"2025-11-05T05:00:00Z","v":3785320,"vw":3.340883},{"c":3.16,"h":3.35,"l":2.995,"n":29239,"o":3.33,"t":"2025-11-06T05:00:00Z","v":8989754,"vw":3.165844},{"c":3.11,"h":3.13,"l":2.955,"n":14317,"o":3.1,"t":"2025-11-07T05:00:00Z","v":3483135,"vw":3.042686},{"c":3.06,"h":3.13,"l":3,"n":10870,"o":3.13,"t":"2025-11-10T05:00:00Z","v":2027587,"vw":3.049253},{"c":3.03,"h":3.0951,"l":3.01,"n":11145,"o":3.04,"t":"2025-11-11T05:00:00Z","v":1748728,"vw":3.052426},{"c":3.06,"h":3.12,"l":3.025,"n":12451,"o":3.04,"t":"2025-11-12T05:00:00Z","v":2013561,"vw":3.068052},{"c":3.07,"h":3.085,"l":3.025,"n":8954,"o":3.04,"t":"2025-11-13T05:00:00Z","v":1987935,"vw":3.059704},{"c":2.97,"h":3.02,"l":2.955,"n":9116,"o":3,"t":"2025-11-14T05:00:00Z","v":1863098,"vw":2.985007},{"c":2.85,"h":3.05,"l":2.83,"n":12296,"o":2.96,"t":"2025-11-17T05:00:00Z","v":2605766,"vw":2.917658},{"c":2.79,"h":2.87,"l":2.77,"n":11746,"o":2.82,"t":"2025-11-18T05:00:00Z","v":2129098,"vw":2.815532},{"c":2.69,"h":2.82,"l":2.66,"n":11791,"o":2.8,"t":"2025-11-19T05:00:00Z","v":2138983,"vw":2.716346},{"c":2.62,"h":2.7801,"l":2.61,"n":9460,"o":2.73,"t":"2025-11-20T05:00:00Z","v":1683858,"vw":2.670036},{"c":2.71,"h":2.7588,"l":2.61,"n":9915,"o":2.61,"t":"2025-11-21T05:00:00Z","v":1515524,"vw":2.698753},{"c":2.77,"h":2.7951,"l":2.69,"n":11633,"o":2.71,"t":"2025-11-24T05:00:00Z","v":2457114,"vw":2.765614},{"c":2.81,"h":2.85,"l":2.745,"n":11016,"o":2.76,"t":"2025-11-25T05:00:00Z","v":2045417,"vw":2.809789},{"c":2.83,"h":2.86,"l":2.79,"n":9892,"o":2.81,"t":"2025-11-26T05:00:00Z","v":1469521,"vw":2.823729},{"c":2.81,"h":2.87,"l":2.81,"n":7505,"o":2.83,"t":"2025-11-28T05:00:00Z","v":1198128,"vw":2.836489},{"c":2.74,"h":2.8199,"l":2.73,"n":11604,"o":2.8,"t":"2025-12-01T05:00:00Z","v":1917883,"vw":2.76791},{"c":2.68,"h":2.75,"l":2.655,"n":10962,"o":2.74,"t":"2025-12-02T05:00:00Z","v":2112774,"vw":2.699428},{"c":2.74,"h":2.7789,"l":2.69,"n":9373,"o":2.69,"t":"2025-12-03T05:00:00Z","v":1936474,"vw":2.741132},{"c":2.75,"h":2.7753,"l":2.705,"n":9752,"o":2.74,"t":"2025-12-04T05:00:00Z","v":1412392,"vw":2.742646},{"c":2.71,"h":2.78,"l":2.68,"n":8669,"o":2.76,"t":"2025-12-05T05:00:00Z","v":1747059,"vw":2.719487},{"c":2.72,"h":2.76,"l":2.695,"n":8706,"o":2.74,"t":"2025-12-08T05:00:00Z","v":1430526,"vw":2.719816},{"c":2.7,"h":2.7,"l":2.615,"n":10697,"o":2.66,"t":"2025-12-09T05:00:00Z","v":2138117,"vw":2.660113},{"c":2.79,"h":2.82,"l":2.68,"n":7993,"o":2.69,"t":"2025-12-10T05:00:00Z","v":1206443,"vw":2.768964},{"c":2.79,"h":2.815,"l":2.76,"n":8191,"o":2.79,"t":"2025-12-11T05:00:00Z","v":1413088,"vw":2.790276},{"c":2.82,"h":2.97,"l":2.79,"n":12780,"o":2.79,"t":"2025-12-12T05:00:00Z","v":2516706,"vw":2.867503},{"c":2.71,"h":2.85,"l":2.7,"n":13958,"o":2.84,"t":"2025-12-15T05:00:00Z","v":2494043,"vw":2.742721},{"c":2.76,"h":2.81,"l":2.7,"n":10693,"o":2.7,"t":"2025-12-16T05:00:00Z","v":1708633,"vw":2.751984},{"c":2.78,"h":2.8199,"l":2.735,"n":9128,"o":2.77,"t":"2025-12-17T05:00:00Z","v":1808266,"vw":2.76774},{"c":2.74,"h":2.79,"l":2.72,"n":10021,"o":2.76,"t":"2025-12-18T05:00:00Z","v":3843533,"vw":2.750697},{"c":2.77,"h":2.78,"l":2.715,"n":11465,"o":2.74,"t":"2025-12-19T05:00:00Z","v":3880742,"vw":2.747702},{"c":2.71,"h":2.83,"l":2.71,"n":10112,"o":2.76,"t":"2025-12-22T05:00:00Z","v":1838809,"vw":2.750925},{"c":2.75,"h":2.76,"l":2.69,"n":10874,"o":2.69,"t":"2025-12-23T05:00:00Z","v":1975200,"vw":2.720465},{"c":2.77,"h":2.79,"l":2.74,"n":6170,"o":2.74,"t":"2025-12-24T05:00:00Z","v":764732,"vw":2.76616},{"c":2.75,"h":2.765,"l":2.73,"n":6155,"o":2.76,"t":"2025-12-26T05:00:00Z","v":919003,"vw":2.748204},{"c":2.69,"h":2.75,"l":2.68,"n":13545,"o":2.72,"t":"2025-12-29T05:00:00Z","v":3295497,"vw":2.703927},{"c":2.69,"h":2.75,"l":2.68,"n":8471,"o":2.68,"t":"2025-12-30T05:00:00Z","v":1631266,"vw":2.713839},{"c":2.71,"h":2.75,"l":2.67,"n":11980,"o":2.67,"t":"2025-12-31T05:00:00Z","v":3371720,"vw":2.713923},{"c":2.75,"h":2.78,"l":2.72,"n":10320,"o":2.74,"t":"2026-01-02T05:00:00Z","v":1396510,"vw":2.749477},{"c":2.83,"h":2.905,"l":2.735,"n":13492,"o":2.785,"t":"2026-01-05T05:00:00Z","v":3058640,"vw":2.827126},{"c":2.9,"h":2.92,"l":2.82,"n":12039,"o":2.86,"t":"2026-01-06T05:00:00Z","v":2376351,"vw":2.877137},{"c":2.85,"h":2.92,"l":2.85,"n":11361,"o":2.91,"t":"2026-01-07T05:00:00Z","v":2025069,"vw":2.887295},{"c":2.79,"h":2.85,"l":2.76,"n":10859,"o":2.85,"t":"2026-01-08T05:00:00Z","v":1688791,"vw":2.783404},{"c":2.8,"h":2.8288,"l":2.73,"n":9473,"o":2.78,"t":"2026-01-09T05:00:00Z","v":1475396,"vw":2.783938},{"c":2.88,"h":2.89,"l":2.75,"n":11467,"o":2.8,"t":"2026-01-12T05:00:00Z","v":1828144,"vw":2.833838},{"c":2.86,"h":2.9599,"l":2.82,"n":12043,"o":2.947,"t":"2026-01-13T05:00:00Z","v":1705166,"vw":2.863367},{"c":2.75,"h":2.9,"l":2.73,"n":11637,"o":2.88,"t":"2026-01-14T05:00:00Z","v":1797959,"vw":2.786671},{"c":2.68,"h":2.765,"l":2.63,"n":11936,"o":2.75,"t":"2026-01-15T05:00:00Z","v":2848021,"vw":2.681692},{"c":2.68,"h":2.745,"l":2.63,"n":11402,"o":2.66,"t":"2026-01-16T05:00:00Z","v":1832663,"vw":2.695696},{"c":2.6,"h":2.655,"l":2.58,"n":10878,"o":2.64,"t":"2026-01-20T05:00:00Z","v":1883500,"vw":2.616476},{"c":2.58,"h":2.63,"l":2.57,"n":13235,"o":2.61,"t":"2026-01-21T05:00:00Z","v":1924438,"vw":2.586356},{"c":2.57,"h":2.61,"l":2.47,"n":14478,"o":2.5,"t":"2026-01-22T05:00:00Z","v":3345171,"vw":2.569667},{"c":2.56,"h":2.63,"l":2.54,"n":13265,"o":2.57,"t":"2026-01-23T05:00:00Z","v":1936491,"vw":2.570839},{"c":2.52,"h":2.57,"l":2.51,"n":7374,"o":2.56,"t":"2026-01-26T05:00:00Z","v":1022578,"vw":2.532031},{"c":2.33,"h":2.54,"l":2.27,"n":21162,"o":2.54,"t":"2026-01-27T05:00:00Z","v":5217941,"vw":2.345973},{"c":2.34,"h":2.375,"l":2.3,"n":8302,"o":2.35,"t":"2026-01-28T05:00:00Z","v":1566005,"vw":2.32953},{"c":2.4,"h":2.425,"l":2.25,"n":17063,"o":2.33,"t":"2026-01-29T05:00:00Z","v":4529062,"vw":2.342334},{"c":2.27,"h":2.385,"l":2.24,"n":10977,"o":2.36,"t":"2026-01-30T05:00:00Z","v":2554072,"vw":2.276468},{"c":2.28,"h":2.31,"l":2.24,"n":9705,"o":2.26,"t":"2026-02-02T05:00:00Z","v":2022003,"vw":2.281726},{"c":2.16,"h":2.29,"l":2.1,"n":15965,"o":2.27,"t":"2026-02-03T05:00:00Z","v":4053609,"vw":2.18602},{"c":2.21,"h":2.235,"l":2.14,"n":11315,"o":2.17,"t":"2026-02-04T05:00:00Z","v":2136152,"vw":2.196155},{"c":2.29,"h":2.685,"l":2.115,"n":47386,"o":2.17,"t":"2026-02-05T05:00:00Z","v":15648909,"vw":2.367129},{"c":2.44,"h":2.47,"l":2.17,"n":23895,"o":2.29,"t":"2026-02-06T05:00:00Z","v":6384815,"vw":2.370985},{"c":2.21,"h":2.4,"l":2.19,"n":13545,"o":2.4,"t":"2026-02-09T05:00:00Z","v":4106947,"vw":2.255251},{"c":2.33,"h":2.43,"l":2.22,"n":11926,"o":2.22,"t":"2026-02-10T05:00:00Z","v":2695925,"vw":2.350981},{"c":2.23,"h":2.33,"l":2.17,"n":14800,"o":2.31,"t":"2026-02-11T05:00:00Z","v":3014039,"vw":2.229675},{"c":2.18,"h":2.275,"l":2.1401,"n":16291,"o":2.23,"t":"2026-02-12T05:00:00Z","v":2779386,"vw":2.18421},{"c":2.18,"h":2.23,"l":2.16,"n":11517,"o":2.18,"t":"2026-02-13T05:00:00Z","v":1869036,"vw":2.192534},{"c":2.22,"h":2.24,"l":2.115,"n":14392,"o":2.17,"t":"2026-02-17T05:00:00Z","v":2555180,"vw":2.186673},{"c":2.38,"h":2.39,"l":2.2042,"n":16698,"o":2.23,"t":"2026-02-18T05:00:00Z","v":2519604,"vw":2.341371},{"c":2.36,"h":2.38,"l":2.255,"n":14789,"o":2.35,"t":"2026-02-19T05:00:00Z","v":2012271,"vw":2.329783},{"c":2.47,"h":2.48,"l":2.33,"n":14273,"o":2.33,"t":"2026-02-20T05:00:00Z","v":2475141,"vw":2.440555},{"c":2.27,"h":2.44,"l":2.26,"n":17208,"o":2.44,"t":"2026-02-23T05:00:00Z","v":2618560,"vw":2.328977},{"c":2.37,"h":2.395,"l":2.27,"n":13699,"o":2.28,"t":"2026-02-24T05:00:00Z","v":2208478,"vw":2.358634},{"c":2.45,"h":2.4894,"l":2.35,"n":15958,"o":2.37,"t":"2026-02-25T05:00:00Z","v":3169952,"vw":2.446617},{"c":1.99,"h":2.08,"l":1.92,"n":27192,"o":1.99,"t":"2026-02-26T05:00:00Z","v":11676221,"vw":1.998344},{"c":1.87,"h":1.99,"l":1.7901,"n":19434,"o":1.99,"t":"2026-02-27T05:00:00Z","v":6069222,"vw":1.870595},{"c":2.17,"h":2.22,"l":1.77,"n":34247,"o":1.8,"t":"2026-03-02T05:00:00Z","v":13199712,"vw":2.112922},{"c":2.07,"h":2.205,"l":2.03,"n":23133,"o":2.09,"t":"2026-03-03T05:00:00Z","v":4706208,"vw":2.086623},{"c":2.18,"h":2.24,"l":2.08,"n":16380,"o":2.08,"t":"2026-03-04T05:00:00Z","v":3193387,"vw":2.177007},{"c":2.29,"h":2.34,"l":2.16,"n":23363,"o":2.165,"t":"2026-03-05T05:00:00Z","v":4338349,"vw":2.286372},{"c":2.28,"h":2.32,"l":2.15,"n":17456,"o":2.23,"t":"2026-03-06T05:00:00Z","v":2729829,"vw":2.231569},{"c":2.35,"h":2.37,"l":2.2,"n":23063,"o":2.24,"t":"2026-03-09T04:00:00Z","v":3811208,"vw":2.305216},{"c":2.4,"h":2.455,"l":2.34,"n":22831,"o":2.34,"t":"2026-03-10T04:00:00Z","v":3502944,"vw":2.409039},{"c":2.25,"h":2.39,"l":2.2,"n":14577,"o":2.39,"t":"2026-03-11T04:00:00Z","v":3214889,"vw":2.255932},{"c":2.21,"h":2.265,"l":2.19,"n":8425,"o":2.21,"t":"2026-03-12T04:00:00Z","v":1325836,"vw":2.218326},{"c":2.24,"h":2.26,"l":2.18,"n":9398,"o":2.2,"t":"2026-03-13T04:00:00Z","v":1352198,"vw":2.216102},{"c":2.22,"h":2.3,"l":2.21,"n":9490,"o":2.23,"t":"2026-03-16T04:00:00Z","v":1325901,"vw":2.246521},{"c":2.23,"h":2.275,"l":2.2,"n":9962,"o":2.22,"t":"2026-03-17T04:00:00Z","v":1203359,"vw":2.2396},{"c":2.17,"h":2.22,"l":2.15,"n":11071,"o":2.21,"t":"2026-03-18T04:00:00Z","v":1745804,"vw":2.175086},{"c":2.15,"h":2.195,"l":2.105,"n":8897,"o":2.15,"t":"2026-03-19T04:00:00Z","v":1724546,"vw":2.147371},{"c":2.03,"h":2.17,"l":2.03,"n":11320,"o":2.17,"t":"2026-03-20T04:00:00Z","v":3463073,"vw":2.060538},{"c":2.08,"h":2.1,"l":2,"n":13170,"o":2.07,"t":"2026-03-23T04:00:00Z","v":2505503,"vw":2.06331},{"c":2.04,"h":2.095,"l":2.0337,"n":8628,"o":2.08,"t":"2026-03-24T04:00:00Z","v":1671852,"vw":2.058158},{"c":2.06,"h":2.1,"l":2.03,"n":8655,"o":2.08,"t":"2026-03-25T04:00:00Z","v":1349253,"vw":2.064671},{"c":2.04,"h":2.105,"l":2.03,"n":10053,"o":2.03,"t":"2026-03-26T04:00:00Z","v":1417556,"vw":2.060558},{"c":1.94,"h":2.04,"l":1.94,"n":9303,"o":2.03,"t":"2026-03-27T04:00:00Z","v":1566887,"vw":1.97626},{"c":1.91,"h":1.96,"l":1.9,"n":7278,"o":1.935,"t":"2026-03-30T04:00:00Z","v":1030941,"vw":1.922936},{"c":1.96,"h":1.98,"l":1.9,"n":8314,"o":1.93,"t":"2026-03-31T04:00:00Z","v":1279521,"vw":1.940332},{"c":2.01,"h":2.06,"l":1.975,"n":9065,"o":1.98,"t":"2026-04-01T04:00:00Z","v":1645499,"vw":2.020768},{"c":2.05,"h":2.06,"l":1.94,"n":6940,"o":1.97,"t":"2026-04-02T04:00:00Z","v":1004989,"vw":2.006123},{"c":2.07,"h":2.125,"l":2.01,"n":7711,"o":2.03,"t":"2026-04-06T04:00:00Z","v":884503,"vw":2.088836},{"c":2.05,"h":2.11,"l":2.05,"n":6586,"o":2.07,"t":"2026-04-07T04:00:00Z","v":871802,"vw":2.070492},{"c":2.14,"h":2.17,"l":2.095,"n":6098,"o":2.11,"t":"2026-04-08T04:00:00Z","v":1041466,"vw":2.13995},{"c":2.16,"h":2.18,"l":2.1,"n":7095,"o":2.16,"t":"2026-04-09T04:00:00Z","v":871750,"vw":2.150221},{"c":2.19,"h":2.22,"l":2.155,"n":11931,"o":2.19,"t":"2026-04-10T04:00:00Z","v":2137019,"vw":2.186874},{"c":2.15,"h":2.205,"l":2.06,"n":7356,"o":2.16,"t":"2026-04-13T04:00:00Z","v":1424121,"vw":2.139979},{"c":2.23,"h":2.26,"l":2.15,"n":7818,"o":2.15,"t":"2026-04-14T04:00:00Z","v":1117613,"vw":2.230072},{"c":2.32,"h":2.34,"l":2.24,"n":11444,"o":2.25,"t":"2026-04-15T04:00:00Z","v":1839924,"vw":2.293015},{"c":2.35,"h":2.38,"l":2.29,"n":10855,"o":2.32,"t":"2026-04-16T04:00:00Z","v":1574838,"vw":2.343237},{"c":2.27,"h":2.39,"l":2.25,"n":14364,"o":2.35,"t":"2026-04-17T04:00:00Z","v":2271394,"vw":2.290573},{"c":2.37,"h":2.39,"l":2.255,"n":10531,"o":2.27,"t":"2026-04-20T04:00:00Z","v":1426800,"vw":2.352156},{"c":2.31,"h":2.42,"l":2.31,"n":6919,"o":2.38,"t":"2026-04-21T04:00:00Z","v":923350,"vw":2.35217},{"c":2.37,"h":2.405,"l":2.33,"n":7190,"o":2.335,"t":"2026-04-22T04:00:00Z","v":1366943,"vw":2.360834},{"c":2.3,"h":2.36,"l":2.235,"n":8681,"o":2.36,"t":"2026-04-23T04:00:00Z","v":1237363,"vw":2.289475},{"c":2.31,"h":2.33,"l":2.28,"n":6842,"o":2.33,"t":"2026-04-24T04:00:00Z","v":846913,"vw":2.304605},{"c":2.28,"h":2.37,"l":2.28,"n":11784,"o":2.3,"t":"2026-04-27T04:00:00Z","v":1129539,"vw":2.313927},{"c":2.32,"h":2.36,"l":2.29,"n":8718,"o":2.29,"t":"2026-04-28T04:00:00Z","v":957476,"vw":2.328635},{"c":2.29,"h":2.365,"l":2.255,"n":7532,"o":2.34,"t":"2026-04-29T04:00:00Z","v":921654,"vw":2.289046},{"c":2.36,"h":2.36,"l":2.265,"n":9376,"o":2.3,"t":"2026-04-30T04:00:00Z","v":1245292,"vw":2.324452},{"c":2.55,"h":2.6,"l":2.355,"n":14613,"o":2.36,"t":"2026-05-01T04:00:00Z","v":3228091,"vw":2.491358},{"c":2.5,"h":2.6,"l":2.48,"n":11597,"o":2.52,"t":"2026-05-04T04:00:00Z","v":1551612,"vw":2.523915},{"c":2.56,"h":2.57,"l":2.44,"n":15303,"o":2.51,"t":"2026-05-05T04:00:00Z","v":1829346,"vw":2.515054},{"c":2.57,"h":2.64,"l":2.5201,"n":13042,"o":2.57,"t":"2026-05-06T04:00:00Z","v":2008183,"vw":2.587977},{"c":2.84,"h":2.84,"l":2.47,"n":22833,"o":2.51,"t":"2026-05-07T04:00:00Z","v":4689474,"vw":2.721265},{"c":2.92,"h":2.94,"l":2.72,"n":15223,"o":2.8,"t":"2026-05-08T04:00:00Z","v":2923429,"vw":2.853889},{"c":2.84,"h":3,"l":2.81,"n":12836,"o":2.86,"t":"2026-05-11T04:00:00Z","v":1927514,"vw":2.8694},{"c":2.69,"h":2.84,"l":2.64,"n":11543,"o":2.83,"t":"2026-05-12T04:00:00Z","v":1374580,"vw":2.691111},{"c":2.61,"h":2.695,"l":2.58,"n":9353,"o":2.68,"t":"2026-05-13T04:00:00Z","v":1152306,"vw":2.627618},{"c":2.49,"h":2.615,"l":2.45,"n":11999,"o":2.61,"t":"2026-05-14T04:00:00Z","v":1996260,"vw":2.505418},{"c":2.43,"h":2.52,"l":2.42,"n":10849,"o":2.47,"t":"2026-05-15T04:00:00Z","v":1382355,"vw":2.453337},{"c":2.5,"h":2.575,"l":2.415,"n":11143,"o":2.44,"t":"2026-05-18T04:00:00Z","v":2038353,"vw":2.512663},{"c":2.52,"h":2.545,"l":2.45,"n":8055,"o":2.5,"t":"2026-05-19T04:00:00Z","v":1002801,"vw":2.512542},{"c":2.52,"h":2.535,"l":2.46,"n":8396,"o":2.52,"t":"2026-05-20T04:00:00Z","v":1087978,"vw":2.504276},{"c":2.56,"h":2.57,"l":2.475,"n":7775,"o":2.48,"t":"2026-05-21T04:00:00Z","v":1109781,"vw":2.531427},{"c":2.65,"h":2.665,"l":2.55,"n":8765,"o":2.55,"t":"2026-05-22T04:00:00Z","v":1175250,"vw":2.620035},{"c":2.78,"h":2.88,"l":2.655,"n":14553,"o":2.75,"t":"2026-05-26T04:00:00Z","v":3245192,"vw":2.793834},{"c":2.86,"h":2.9,"l":2.71,"n":11348,"o":2.78,"t":"2026-05-27T04:00:00Z","v":2016300,"vw":2.834814},{"c":2.97,"h":2.99,"l":2.8303,"n":13997,"o":2.86,"t":"2026-05-28T04:00:00Z","v":2370457,"vw":2.944894},{"c":2.92,"h":3.005,"l":2.88,"n":12199,"o":2.94,"t":"2026-05-29T04:00:00Z","v":1990674,"vw":2.950138},{"c":3.08,"h":3.1,"l":2.88,"n":12504,"o":2.91,"t":"2026-06-01T04:00:00Z","v":2465637,"vw":3.017716},{"c":2.95,"h":3.115,"l":2.915,"n":10181,"o":3.05,"t":"2026-06-02T04:00:00Z","v":1446971,"vw":3.003402},{"c":2.81,"h":2.96,"l":2.73,"n":8814,"o":2.95,"t":"2026-06-03T04:00:00Z","v":1714423,"vw":2.801546},{"c":2.85,"h":3.015,"l":2.8301,"n":7284,"o":2.84,"t":"2026-06-04T04:00:00Z","v":1339938,"vw":2.906688},{"c":2.65,"h":2.87,"l":2.61,"n":9170,"o":2.83,"t":"2026-06-05T04:00:00Z","v":2116563,"vw":2.695149},{"c":2.63,"h":2.7,"l":2.63,"n":5969,"o":2.7,"t":"2026-06-08T04:00:00Z","v":761340,"vw":2.659369},{"c":2.65,"h":2.775,"l":2.57,"n":9925,"o":2.67,"t":"2026-06-09T04:00:00Z","v":1577450,"vw":2.67059},{"c":2.56,"h":2.67,"l":2.54,"n":6765,"o":2.61,"t":"2026-06-10T04:00:00Z","v":1122354,"vw":2.584754},{"c":2.63,"h":2.63,"l":2.48,"n":7815,"o":2.56,"t":"2026-06-11T04:00:00Z","v":1077785,"vw":2.562325},{"c":2.65,"h":2.66,"l":2.5901,"n":6512,"o":2.62,"t":"2026-06-12T04:00:00Z","v":673704,"vw":2.628032},{"c":2.73,"h":2.75,"l":2.67,"n":8908,"o":2.7,"t":"2026-06-15T04:00:00Z","v":1163959,"vw":2.707799},{"c":2.73,"h":2.77,"l":2.675,"n":9836,"o":2.72,"t":"2026-06-16T04:00:00Z","v":1389490,"vw":2.728864},{"c":2.61,"h":2.769,"l":2.61,"n":7056,"o":2.75,"t":"2026-06-17T04:00:00Z","v":1084967,"vw":2.665249},{"c":2.66,"h":2.68,"l":2.63,"n":7105,"o":2.63,"t":"2026-06-18T04:00:00Z","v":2098038,"vw":2.659644},{"c":2.57,"h":2.705,"l":2.57,"n":6521,"o":2.64,"t":"2026-06-22T04:00:00Z","v":1869510,"vw":2.596326},{"c":2.67,"h":2.67,"l":2.5,"n":7256,"o":2.51,"t":"2026-06-23T04:00:00Z","v":710362,"vw":2.64617},{"c":2.76,"h":2.79,"l":2.66,"n":7737,"o":2.66,"t":"2026-06-24T04:00:00Z","v":987814,"vw":2.747068},{"c":2.69,"h":2.79,"l":2.685,"n":8502,"o":2.746,"t":"2026-06-25T04:00:00Z","v":745669,"vw":2.714547},{"c":2.8,"h":2.83,"l":2.64,"n":8072,"o":2.67,"t":"2026-06-26T04:00:00Z","v":1075282,"vw":2.773183},{"c":2.85,"h":2.875,"l":2.8001,"n":8612,"o":2.83,"t":"2026-06-29T04:00:00Z","v":1239768,"vw":2.837755},{"c":2.88,"h":2.93,"l":2.82,"n":7958,"o":2.85,"t":"2026-06-30T04:00:00Z","v":978557,"vw":2.879622},{"c":3.06,"h":3.14,"l":2.855,"n":10678,"o":2.86,"t":"2026-07-01T04:00:00Z","v":2074535,"vw":3.024604},{"c":3.05,"h":3.1299,"l":2.93,"n":11091,"o":3.06,"t":"2026-07-02T04:00:00Z","v":1405359,"vw":3.012197},{"c":3.08,"h":3.09,"l":2.95,"n":9486,"o":3.05,"t":"2026-07-06T04:00:00Z","v":1260320,"vw":3.035723},{"c":3.03,"h":3.115,"l":3.02,"n":8658,"o":3.1,"t":"2026-07-07T04:00:00Z","v":587642,"vw":3.053607},{"c":2.96,"h":3.01,"l":2.89,"n":7749,"o":3.01,"t":"2026-07-08T04:00:00Z","v":600839,"vw":2.948169},{"c":2.94,"h":2.975,"l":2.895,"n":8595,"o":2.97,"t":"2026-07-09T04:00:00Z","v":913477,"vw":2.931085},{"c":2.95,"h":3.0287,"l":2.93,"n":7471,"o":2.96,"t":"2026-07-10T04:00:00Z","v":717792,"vw":2.963851},{"c":3.04,"h":3.1,"l":2.924,"n":9931,"o":2.94,"t":"2026-07-13T04:00:00Z","v":857927,"vw":3.025852},{"c":3.01,"h":3.04,"l":2.95,"n":8173,"o":3.02,"t":"2026-07-14T04:00:00Z","v":582940,"vw":3.004218},{"c":3.06,"h":3.09,"l":2.99,"n":7434,"o":3,"t":"2026-07-15T04:00:00Z","v":724876,"vw":3.03951},{"c":3.12,"h":3.165,"l":3.035,"n":7029,"o":3.05,"t":"2026-07-16T04:00:00Z","v":1092343,"vw":3.11098},{"c":3.14,"h":3.175,"l":3.05,"n":12407,"o":3.08,"t":"2026-07-17T04:00:00Z","v":1515639,"vw":3.12617},{"c":3.14,"h":3.22,"l":3.1,"n":13248,"o":3.12,"t":"2026-07-20T04:00:00Z","v":1655202,"vw":3.1544},{"c":3.02,"h":3.13,"l":2.99,"n":8317,"o":3.13,"t":"2026-07-21T04:00:00Z","v":879756,"vw":3.041816},{"c":2.93,"h":3.046,"l":2.91,"n":5269,"o":3,"t":"2026-07-22T04:00:00Z","v":682721,"vw":2.949737},{"c":2.87,"h":2.91,"l":2.83,"n":7132,"o":2.89,"t":"2026-07-23T04:00:00Z","v":678199,"vw":2.861841},{"c":2.96,"h":2.965,"l":2.84,"n":6007,"o":2.89,"t":"2026-07-24T04:00:00Z","v":530557,"vw":2.92429},{"c":3.05,"h":3.095,"l":2.9608,"n":8009,"o":3,"t":"2026-07-27T04:00:00Z","v":1060138,"vw":3.03766},{"c":3.12,"h":3.1488,"l":3.05,"n":6835,"o":3.06,"t":"2026-07-28T04:00:00Z","v":789096,"vw":3.105491},{"c":3.22,"h":3.305,"l":3.1,"n":9297,"o":3.1,"t":"2026-07-29T04:00:00Z","v":1549026,"vw":3.222719},{"c":3.17,"h":3.25,"l":3.01,"n":11535,"o":3.22,"t":"2026-07-30T04:00:00Z","v":2073317,"vw":3.177291},{"c":3.07,"h":3.17,"l":3.06,"n":8113,"o":3.17,"t":"2026-07-31T04:00:00Z","v":712697,"vw":3.08889},{"c":3.16,"h":3.239,"l":3.14,"n":8596,"o":3.15,"t":"2026-08-03T04:00:00Z","v":769129,"vw":3.178344},{"c":3.34,"h":3.405,"l":3.12,"n":14062,"o":3.12,"t":"2026-08-04T04:00:00Z","v":2756216,"vw":3.285173},{"c":3.27,"h":3.36,"l":3.215,"n":15374,"o":3.33,"t":"2026-08-05T04:00:00Z","v":2170333,"vw":3.275808},{"c":3.72,"h":3.82,"l":3.23,"n":31775,"o":3.42,"t":"2026-08-06T04:00:00Z","v":4400001,"vw":3.674807},{"c":3.68,"h":3.845,"l":3.635,"n":12963,"o":3.78,"t":"2026-08-07T04:00:00Z","v":1910224,"vw":3.726206},{"c":3.66,"h":3.86,"l":3.57,"n":18349,"o":3.63,"t":"2026-08-10T04:00:00Z","v":2475567,"vw":3.737734},{"c":3.8,"h":3.89,"l":3.665,"n":14085,"o":3.67,"t":"2026-08-11T04:00:00Z","v":1917719,"vw":3.796274},{"c":3.59,"h":3.81,"l":3.565,"n":16400,"o":3.79,"t":"2026-08-12T04:00:00Z","v":1600866,"vw":3.625682},{"c":3.72,"h":3.73,"l":3.54,"n":12885,"o":3.58,"t":"2026-08-13T04:00:00Z","v":1204632,"vw":3.663304},{"c":3.73,"h":3.75,"l":3.635,"n":7746,"o":3.72,"t":"2026-08-14T04:00:00Z","v":1846063,"vw":3.718041},{"c":3.72,"h":3.7409,"l":3.655,"n":8367,"o":3.69,"t":"2026-08-17T04:00:00Z","v":1308239,"vw":3.701127},{"c":3.65,"h":3.79,"l":3.645,"n":8164,"o":3.7,"t":"2026-08-18T04:00:00Z","v":1089986,"vw":3.717778},{"c":3.54,"h":3.595,"l":3.455,"n":19237,"o":3.58,"t":"2026-08-19T04:00:00Z","v":3767427,"vw":3.530816},{"c":3.56,"h":3.59,"l":3.461,"n":11718,"o":3.49,"t":"2026-08-20T04:00:00Z","v":2718214,"vw":3.523275},{"c":3.45,"h":3.6,"l":3.44,"n":10726,"o":3.6,"t":"2026-08-21T04:00:00Z","v":1743244,"vw":3.495734},{"c":3.44,"h":3.5,"l":3.42,"n":7551,"o":3.44,"t":"2026-08-24T04:00:00Z","v":1120465,"vw":3.45632},{"c":3.475,"h":3.48,"l":3.415,"n":7541,"o":3.44,"t":"2026-08-25T04:00:00Z","v":1036607,"vw":3.450706},{"c":3.65,"h":3.66,"l":3.44,"n":12927,"o":3.44,"t":"2026-08-26T04:00:00Z","v":3521503,"vw":3.549007},{"c":3.51,"h":3.66,"l":3.495,"n":8326,"o":3.65,"t":"2026-08-27T04:00:00Z","v":1164067,"vw":3.542197},{"c":3.53,"h":3.595,"l":3.5,"n":7679,"o":3.5,"t":"2026-08-28T04:00:00Z","v":1000936,"vw":3.549796},{"c":3.49,"h":3.52,"l":3.445,"n":9215,"o":3.49,"t":"2026-08-31T04:00:00Z","v":1055522,"vw":3.483668},{"c":3.46,"h":3.585,"l":3.45,"n":10118,"o":3.46,"t":"2026-09-01T04:00:00Z","v":1592423,"vw":3.497941},{"c":3.45,"h":3.57,"l":3.45,"n":13824,"o":3.46,"t":"2026-09-02T04:00:00Z","v":1297202,"vw":3.512037},{"c":3.53,"h":3.58,"l":3.46,"n":11705,"o":3.48,"t":"2026-09-03T04:00:00Z","v":1459767,"vw":3.524497},{"c":3.48,"h":3.52,"l":3.45,"n":7822,"o":3.5,"t":"2026-09-04T04:00:00Z","v":853488,"vw":3.486694},{"c":3.52,"h":3.545,"l":3.43,"n":7953,"o":3.47,"t":"2026-09-08T04:00:00Z","v":1058885,"vw":3.509426},{"c":3.34,"h":3.53,"l":3.33,"n":7223,"o":3.53,"t":"2026-09-09T04:00:00Z","v":1285677,"vw":3.389124},{"c":3.35,"h":3.37,"l":3.28,"n":7701,"o":3.3,"t":"2026-09-10T04:00:00Z","v":971687,"vw":3.331653},{"c":3.39,"h":3.4198,"l":3.325,"n":5376,"o":3.39,"t":"2026-09-11T04:00:00Z","v":491960,"vw":3.37421},{"c":3.56,"h":3.58,"l":3.382,"n":7617,"o":3.39,"t":"2026-09-14T04:00:00Z","v":1016267,"vw":3.503742},{"c":3.49,"h":3.5771,"l":3.47,"n":7570,"o":3.52,"t":"2026-09-15T04:00:00Z","v":777344,"vw":3.519077},{"c":3.39,"h":3.5,"l":3.385,"n":6287,"o":3.5,"t":"2026-09-16T04:00:00Z","v":721649,"vw":3.416274},{"c":3.4,"h":3.475,"l":3.375,"n":8395,"o":3.42,"t":"2026-09-17T04:00:00Z","v":780879,"vw":3.417514},{"c":3.38,"h":3.4,"l":3.305,"n":6670,"o":3.36,"t":"2026-09-18T04:00:00Z","v":1359841,"vw":3.369368},{"c":3.39,"h":3.425,"l":3.38,"n":5712,"o":3.41,"t":"2026-09-21T04:00:00Z","v":557243,"vw":3.392059},{"c":3.44,"h":3.455,"l":3.38,"n":7342,"o":3.43,"t":"2026-09-22T04:00:00Z","v":910845,"vw":3.418626},{"c":3.32,"h":3.425,"l":3.32,"n":6869,"o":3.42,"t":"2026-09-23T04:00:00Z","v":849126,"vw":3.360006},{"c":3.36,"h":3.4,"l":3.31,"n":6556,"o":3.32,"t":"2026-09-24T04:00:00Z","v":878339,"vw":3.356817},{"c":3.35,"h":3.44,"l":3.33,"n":5689,"o":3.4,"t":"2026-09-25T04:00:00Z","v":508798,"vw":3.364747},{"c":3.31,"h":3.36,"l":3.28,"n":5222,"o":3.33,"t":"2026-09-28T04:00:00Z","v":693713,"vw":3.309921},{"c":3.23,"h":3.31,"l":3.23,"n":4689,"o":3.31,"t":"2026-09-29T04:00:00Z","v":587990,"vw":3.248304},{"c":3.29,"h":3.35,"l":3.23,"n":7173,"o":3.24,"t":"2026-09-30T04:00:00Z","v":758007,"vw":3.307219},{"c":3.27,"h":3.325,"l":3.21,"n":7625,"o":3.3,"t":"2026-10-01T04:00:00Z","v":1109313,"vw":3.240601},{"c":3.28,"h":3.305,"l":3.2,"n":5930,"o":3.27,"t":"2026-10-02T04:00:00Z","v":860508,"vw":3.266578},{"c":3.36,"h":3.42,"l":3.27,"n":4907,"o":3.28,"t":"2026-10-05T04:00:00Z","v":882217,"vw":3.371984},{"c":3.27,"h":3.37,"l":3.26,"n":4462,"o":3.36,"t":"2026-10-06T04:00:00Z","v":489323,"vw":3.296824},{"c":3.25,"h":3.3,"l":3.2303,"n":3712,"o":3.24,"t":"2026-10-07T04:00:00Z","v":548480,"vw":3.271213},{"c":3.36,"h":3.39,"l":3.23,"n":6038,"o":3.23,"t":"2026-10-08T04:00:00Z","v":1062047,"vw":3.327381},{"c":3.43,"h":3.46,"l":3.35,"n":3899,"o":3.36,"t":"2026-10-09T04:00:00Z","v":610618,"vw":3.419619},{"c":3.48,"h":3.51,"l":3.4,"n":5656,"o":3.43,"t":"2026-10-12T04:00:00Z","v":815594,"vw":3.479201},{"c":3.45,"h":3.55,"l":3.43,"n":5897,"o":3.49,"t":"2026-10-13T04:00:00Z","v":736649,"vw":3.480784},{"c":3.38,"h":3.46,"l":3.37,"n":5128,"o":3.43,"t":"2026-10-14T04:00:00Z","v":683479,"vw":3.398777},{"c":3.505,"h":3.55,"l":3.38,"n":10605,"o":3.39,"t":"2026-10-15T04:00:00Z","v":1901282,"vw":3.482187},{"c":3.36,"h":3.495,"l":3.33,"n":7507,"o":3.48,"t":"2026-10-16T04:00:00Z","v":848086,"vw":3.386047}],"volatilityBars":[{"c":3.025,"h":3.03,"l":2.95,"n":367,"o":3.02,"t":"2026-07-14T13:30:00Z","v":76996,"vw":2.988485},{"c":3.02,"h":3.04,"l":3.01,"n":219,"o":3.025,"t":"2026-07-14T13:45:00Z","v":17119,"vw":3.023031},{"c":2.99,"h":3.02,"l":2.98,"n":275,"o":3.015,"t":"2026-07-14T14:00:00Z","v":17591,"vw":3.0026},{"c":2.99,"h":2.99,"l":2.97,"n":226,"o":2.9817,"t":"2026-07-14T14:15:00Z","v":15982,"vw":2.978137},{"c":3,"h":3.01,"l":2.99,"n":133,"o":2.99,"t":"2026-07-14T14:30:00Z","v":9756,"vw":2.996429},{"c":3.005,"h":3.01,"l":3,"n":93,"o":3.005,"t":"2026-07-14T14:45:00Z","v":3123,"vw":3.005071},{"c":3,"h":3.005,"l":2.9905,"n":315,"o":3,"t":"2026-07-14T15:00:00Z","v":27496,"vw":3.000806},{"c":2.99,"h":2.995,"l":2.98,"n":267,"o":2.995,"t":"2026-07-14T15:15:00Z","v":14364,"vw":2.9889},{"c":3.005,"h":3.005,"l":2.99,"n":109,"o":2.99,"t":"2026-07-14T15:30:00Z","v":6416,"vw":2.993916},{"c":3.005,"h":3.005,"l":3,"n":136,"o":3,"t":"2026-07-14T15:45:00Z","v":2148,"vw":3.003395},{"c":3.02,"h":3.02,"l":2.995,"n":238,"o":3.005,"t":"2026-07-14T16:00:00Z","v":18738,"vw":3.001182},{"c":3.025,"h":3.025,"l":3.01,"n":143,"o":3.02,"t":"2026-07-14T16:15:00Z","v":7702,"vw":3.019836},{"c":3.015,"h":3.025,"l":3.01,"n":168,"o":3.025,"t":"2026-07-14T16:30:00Z","v":9945,"vw":3.020816},{"c":3.015,"h":3.015,"l":3.01,"n":173,"o":3.015,"t":"2026-07-14T16:45:00Z","v":15504,"vw":3.011083},{"c":3,"h":3.02,"l":3,"n":198,"o":3.015,"t":"2026-07-14T17:00:00Z","v":7920,"vw":3.008927},{"c":3.005,"h":3.005,"l":2.995,"n":278,"o":3,"t":"2026-07-14T17:15:00Z","v":23087,"vw":3.000964},{"c":3,"h":3.005,"l":3,"n":122,"o":3.0047,"t":"2026-07-14T17:30:00Z","v":4976,"vw":3.003176},{"c":3,"h":3.005,"l":2.995,"n":252,"o":3,"t":"2026-07-14T17:45:00Z","v":15066,"vw":3.000083},{"c":3.015,"h":3.015,"l":2.995,"n":160,"o":2.995,"t":"2026-07-14T18:00:00Z","v":9339,"vw":3.00612},{"c":3.01,"h":3.02,"l":3,"n":386,"o":3.015,"t":"2026-07-14T18:15:00Z","v":34370,"vw":3.011453},{"c":3.015,"h":3.015,"l":3.005,"n":200,"o":3.005,"t":"2026-07-14T18:30:00Z","v":7935,"vw":3.009443},{"c":3.015,"h":3.015,"l":3.01,"n":160,"o":3.01,"t":"2026-07-14T18:45:00Z","v":6788,"vw":3.014097},{"c":3.0112,"h":3.015,"l":3.01,"n":260,"o":3.01,"t":"2026-07-14T19:00:00Z","v":14263,"vw":3.013491},{"c":3.005,"h":3.015,"l":3,"n":373,"o":3.015,"t":"2026-07-14T19:15:00Z","v":24709,"vw":3.00805},{"c":3.01,"h":3.015,"l":3,"n":382,"o":3,"t":"2026-07-14T19:30:00Z","v":24910,"vw":3.00848},{"c":3.015,"h":3.02,"l":3,"n":945,"o":3.0095,"t":"2026-07-14T19:45:00Z","v":74066,"vw":3.011936},{"c":3.01,"h":3.01,"l":3.01,"n":6,"o":3.01,"t":"2026-07-14T20:00:00Z","v":73448,"vw":3.01},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-07-14T22:00:00Z","v":500,"vw":3},{"c":3.1463,"h":3.1463,"l":3.1463,"n":1,"o":3.1463,"t":"2026-07-15T08:00:00Z","v":200,"vw":3.1463},{"c":2.97,"h":3.01,"l":2.97,"n":18,"o":3.01,"t":"2026-07-15T13:15:00Z","v":1898,"vw":2.976667},{"c":3.06,"h":3.08,"l":3,"n":161,"o":3,"t":"2026-07-15T13:30:00Z","v":64171,"vw":3.010024},{"c":3.035,"h":3.06,"l":3.02,"n":175,"o":3.06,"t":"2026-07-15T13:45:00Z","v":15021,"vw":3.039482},{"c":3.075,"h":3.09,"l":3.04,"n":182,"o":3.04,"t":"2026-07-15T14:00:00Z","v":18747,"vw":3.072299},{"c":3.05,"h":3.075,"l":3.045,"n":509,"o":3.075,"t":"2026-07-15T14:15:00Z","v":66816,"vw":3.055308},{"c":3.035,"h":3.05,"l":3.035,"n":187,"o":3.045,"t":"2026-07-15T14:30:00Z","v":9617,"vw":3.047303},{"c":3.04,"h":3.045,"l":3.03,"n":301,"o":3.03,"t":"2026-07-15T14:45:00Z","v":16249,"vw":3.038099},{"c":3.035,"h":3.045,"l":3.035,"n":122,"o":3.04,"t":"2026-07-15T15:00:00Z","v":9232,"vw":3.036289},{"c":3.045,"h":3.0451,"l":3.03,"n":251,"o":3.03,"t":"2026-07-15T15:15:00Z","v":12000,"vw":3.0396},{"c":3.045,"h":3.045,"l":3.045,"n":90,"o":3.045,"t":"2026-07-15T15:30:00Z","v":2706,"vw":3.045},{"c":3.035,"h":3.045,"l":3.035,"n":101,"o":3.045,"t":"2026-07-15T15:45:00Z","v":5232,"vw":3.036767},{"c":3.02,"h":3.03,"l":3.015,"n":266,"o":3.03,"t":"2026-07-15T16:00:00Z","v":13880,"vw":3.021577},{"c":3.015,"h":3.02,"l":3.015,"n":228,"o":3.02,"t":"2026-07-15T16:15:00Z","v":11141,"vw":3.018504},{"c":2.995,"h":3.015,"l":2.99,"n":196,"o":3.015,"t":"2026-07-15T16:30:00Z","v":21309,"vw":3.002188},{"c":3.065,"h":3.065,"l":2.99,"n":457,"o":2.99,"t":"2026-07-15T16:45:00Z","v":94327,"vw":3.03102},{"c":3.07,"h":3.07,"l":3.055,"n":164,"o":3.065,"t":"2026-07-15T17:00:00Z","v":12340,"vw":3.059961},{"c":3.065,"h":3.065,"l":3.06,"n":31,"o":3.065,"t":"2026-07-15T17:15:00Z","v":2288,"vw":3.062673},{"c":3.065,"h":3.07,"l":3.06,"n":93,"o":3.0686,"t":"2026-07-15T17:30:00Z","v":10479,"vw":3.065012},{"c":3.065,"h":3.065,"l":3.06,"n":84,"o":3.0611,"t":"2026-07-15T17:45:00Z","v":4192,"vw":3.063492},{"c":3.0301,"h":3.07,"l":3.0301,"n":202,"o":3.065,"t":"2026-07-15T18:00:00Z","v":65993,"vw":3.052451},{"c":3.0411,"h":3.045,"l":3.025,"n":349,"o":3.03,"t":"2026-07-15T18:15:00Z","v":36859,"vw":3.03358},{"c":3.04,"h":3.045,"l":3.04,"n":43,"o":3.04,"t":"2026-07-15T18:30:00Z","v":1775,"vw":3.040466},{"c":3.025,"h":3.04,"l":3.02,"n":125,"o":3.04,"t":"2026-07-15T18:45:00Z","v":12164,"vw":3.030047},{"c":3.025,"h":3.03,"l":3.02,"n":126,"o":3.025,"t":"2026-07-15T19:00:00Z","v":5191,"vw":3.024595},{"c":3.03,"h":3.03,"l":3.005,"n":286,"o":3.025,"t":"2026-07-15T19:15:00Z","v":31903,"vw":3.014361},{"c":3.04,"h":3.045,"l":3.025,"n":175,"o":3.025,"t":"2026-07-15T19:30:00Z","v":12543,"vw":3.037925},{"c":3.07,"h":3.07,"l":3.03,"n":873,"o":3.045,"t":"2026-07-15T19:45:00Z","v":81195,"vw":3.05001},{"c":3.06,"h":3.07,"l":3.06,"n":12,"o":3.06,"t":"2026-07-15T20:00:00Z","v":65151,"vw":3.060124},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-15T20:15:00Z","v":185,"vw":3.09},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-07-15T22:45:00Z","v":210,"vw":3.03},{"c":3.045,"h":3.09,"l":3.04,"n":221,"o":3.05,"t":"2026-07-16T13:30:00Z","v":25784,"vw":3.062975},{"c":3.065,"h":3.065,"l":3.035,"n":207,"o":3.04,"t":"2026-07-16T13:45:00Z","v":22851,"vw":3.047581},{"c":3.085,"h":3.09,"l":3.06,"n":164,"o":3.07,"t":"2026-07-16T14:00:00Z","v":10254,"vw":3.07303},{"c":3.09,"h":3.095,"l":3.075,"n":234,"o":3.085,"t":"2026-07-16T14:15:00Z","v":33320,"vw":3.085835},{"c":3.125,"h":3.125,"l":3.09,"n":253,"o":3.09,"t":"2026-07-16T14:30:00Z","v":107240,"vw":3.102873},{"c":3.135,"h":3.165,"l":3.12,"n":524,"o":3.13,"t":"2026-07-16T14:45:00Z","v":170331,"vw":3.145454},{"c":3.125,"h":3.13,"l":3.1101,"n":169,"o":3.13,"t":"2026-07-16T15:00:00Z","v":42220,"vw":3.122171},{"c":3.115,"h":3.13,"l":3.1101,"n":154,"o":3.125,"t":"2026-07-16T15:15:00Z","v":38076,"vw":3.114785},{"c":3.095,"h":3.115,"l":3.09,"n":304,"o":3.115,"t":"2026-07-16T15:30:00Z","v":74081,"vw":3.097728},{"c":3.095,"h":3.1,"l":3.095,"n":95,"o":3.095,"t":"2026-07-16T15:45:00Z","v":4405,"vw":3.095357},{"c":3.075,"h":3.095,"l":3.074,"n":208,"o":3.095,"t":"2026-07-16T16:00:00Z","v":24482,"vw":3.082827},{"c":3.0887,"h":3.09,"l":3.07,"n":133,"o":3.075,"t":"2026-07-16T16:15:00Z","v":15700,"vw":3.081539},{"c":3.105,"h":3.11,"l":3.0884,"n":282,"o":3.0886,"t":"2026-07-16T16:30:00Z","v":37485,"vw":3.09499},{"c":3.11,"h":3.11,"l":3.105,"n":103,"o":3.105,"t":"2026-07-16T16:45:00Z","v":11376,"vw":3.109344},{"c":3.12,"h":3.13,"l":3.105,"n":424,"o":3.11,"t":"2026-07-16T17:00:00Z","v":66816,"vw":3.119378},{"c":3.125,"h":3.13,"l":3.125,"n":123,"o":3.125,"t":"2026-07-16T17:15:00Z","v":3295,"vw":3.12625},{"c":3.125,"h":3.13,"l":3.12,"n":114,"o":3.125,"t":"2026-07-16T17:30:00Z","v":4331,"vw":3.125175},{"c":3.12,"h":3.125,"l":3.1101,"n":117,"o":3.125,"t":"2026-07-16T17:45:00Z","v":14047,"vw":3.120229},{"c":3.115,"h":3.12,"l":3.1,"n":145,"o":3.115,"t":"2026-07-16T18:00:00Z","v":10109,"vw":3.110302},{"c":3.115,"h":3.1287,"l":3.11,"n":173,"o":3.11,"t":"2026-07-16T18:15:00Z","v":21322,"vw":3.121246},{"c":3.105,"h":3.12,"l":3.105,"n":115,"o":3.115,"t":"2026-07-16T18:30:00Z","v":16327,"vw":3.114658},{"c":3.095,"h":3.105,"l":3.09,"n":123,"o":3.105,"t":"2026-07-16T18:45:00Z","v":8659,"vw":3.100084},{"c":3.095,"h":3.1,"l":3.085,"n":324,"o":3.095,"t":"2026-07-16T19:00:00Z","v":43475,"vw":3.094363},{"c":3.105,"h":3.11,"l":3.095,"n":256,"o":3.1,"t":"2026-07-16T19:15:00Z","v":34655,"vw":3.099125},{"c":3.095,"h":3.11,"l":3.095,"n":423,"o":3.11,"t":"2026-07-16T19:30:00Z","v":44250,"vw":3.100944},{"c":3.11,"h":3.12,"l":3.095,"n":962,"o":3.095,"t":"2026-07-16T19:45:00Z","v":114352,"vw":3.114252},{"c":3.1537,"h":3.1537,"l":3.12,"n":7,"o":3.12,"t":"2026-07-16T20:00:00Z","v":73890,"vw":3.120046},{"c":3.12,"h":3.12,"l":3.07,"n":21,"o":3.09,"t":"2026-07-16T21:15:00Z","v":3857,"vw":3.10652},{"c":3.09,"h":3.125,"l":3.09,"n":23,"o":3.125,"t":"2026-07-16T21:45:00Z","v":4882,"vw":3.1114},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-07-16T23:30:00Z","v":500,"vw":3.1},{"c":3.08,"h":3.13,"l":2.99,"n":49,"o":2.99,"t":"2026-07-17T09:15:00Z","v":21059,"vw":3.08283},{"c":3.11,"h":3.11,"l":3.08,"n":4,"o":3.08,"t":"2026-07-17T10:15:00Z","v":803,"vw":3.099938},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-07-17T13:15:00Z","v":1176,"vw":3.1},{"c":3.13,"h":3.15,"l":3.06,"n":778,"o":3.08,"t":"2026-07-17T13:30:00Z","v":95318,"vw":3.119606},{"c":3.125,"h":3.135,"l":3.11,"n":605,"o":3.13,"t":"2026-07-17T13:45:00Z","v":54434,"vw":3.122864},{"c":3.115,"h":3.145,"l":3.11,"n":665,"o":3.125,"t":"2026-07-17T14:00:00Z","v":96764,"vw":3.129121},{"c":3.125,"h":3.145,"l":3.12,"n":697,"o":3.12,"t":"2026-07-17T14:15:00Z","v":73929,"vw":3.134467},{"c":3.095,"h":3.1271,"l":3.09,"n":457,"o":3.125,"t":"2026-07-17T14:30:00Z","v":48751,"vw":3.114675},{"c":3.075,"h":3.105,"l":3.075,"n":395,"o":3.095,"t":"2026-07-17T14:45:00Z","v":64175,"vw":3.092503},{"c":3.065,"h":3.0759,"l":3.06,"n":335,"o":3.075,"t":"2026-07-17T15:00:00Z","v":35987,"vw":3.071456},{"c":3.0614,"h":3.065,"l":3.05,"n":387,"o":3.065,"t":"2026-07-17T15:15:00Z","v":29313,"vw":3.061894},{"c":3.075,"h":3.075,"l":3.055,"n":364,"o":3.065,"t":"2026-07-17T15:30:00Z","v":34562,"vw":3.062297},{"c":3.085,"h":3.095,"l":3.075,"n":398,"o":3.075,"t":"2026-07-17T15:45:00Z","v":37808,"vw":3.086743},{"c":3.09,"h":3.095,"l":3.07,"n":368,"o":3.08,"t":"2026-07-17T16:00:00Z","v":37040,"vw":3.085375},{"c":3.105,"h":3.115,"l":3.085,"n":668,"o":3.085,"t":"2026-07-17T16:15:00Z","v":68758,"vw":3.099594},{"c":3.115,"h":3.125,"l":3.105,"n":389,"o":3.105,"t":"2026-07-17T16:30:00Z","v":37035,"vw":3.117533},{"c":3.145,"h":3.155,"l":3.12,"n":470,"o":3.12,"t":"2026-07-17T16:45:00Z","v":99649,"vw":3.142229},{"c":3.145,"h":3.1483,"l":3.13,"n":343,"o":3.145,"t":"2026-07-17T17:00:00Z","v":36980,"vw":3.141049},{"c":3.135,"h":3.15,"l":3.12,"n":334,"o":3.145,"t":"2026-07-17T17:15:00Z","v":36150,"vw":3.134583},{"c":3.155,"h":3.155,"l":3.1323,"n":312,"o":3.135,"t":"2026-07-17T17:30:00Z","v":34368,"vw":3.147859},{"c":3.165,"h":3.1691,"l":3.15,"n":428,"o":3.15,"t":"2026-07-17T17:45:00Z","v":57494,"vw":3.161062},{"c":3.165,"h":3.175,"l":3.155,"n":280,"o":3.1678,"t":"2026-07-17T18:00:00Z","v":41072,"vw":3.167069},{"c":3.155,"h":3.175,"l":3.14,"n":353,"o":3.165,"t":"2026-07-17T18:15:00Z","v":68017,"vw":3.154694},{"c":3.13,"h":3.16,"l":3.13,"n":303,"o":3.155,"t":"2026-07-17T18:30:00Z","v":22258,"vw":3.149529},{"c":3.135,"h":3.1488,"l":3.135,"n":275,"o":3.135,"t":"2026-07-17T18:45:00Z","v":21361,"vw":3.139089},{"c":3.12,"h":3.135,"l":3.115,"n":324,"o":3.13,"t":"2026-07-17T19:00:00Z","v":25694,"vw":3.121975},{"c":3.125,"h":3.14,"l":3.11,"n":430,"o":3.12,"t":"2026-07-17T19:15:00Z","v":47782,"vw":3.123571},{"c":3.13,"h":3.13,"l":3.115,"n":380,"o":3.125,"t":"2026-07-17T19:30:00Z","v":32873,"vw":3.123534},{"c":3.135,"h":3.155,"l":3.12,"n":1497,"o":3.125,"t":"2026-07-17T19:45:00Z","v":179983,"vw":3.141624},{"c":3.14,"h":3.14,"l":3.14,"n":6,"o":3.14,"t":"2026-07-17T20:00:00Z","v":71622,"vw":3.14},{"c":3.12,"h":3.12,"l":3.1,"n":24,"o":3.11,"t":"2026-07-17T22:45:00Z","v":2418,"vw":3.118032},{"c":3.1599,"h":3.1599,"l":3.1599,"n":4,"o":3.1599,"t":"2026-07-20T08:00:00Z","v":2329,"vw":3.1599},{"c":3.16,"h":3.18,"l":3.12,"n":9,"o":3.12,"t":"2026-07-20T08:30:00Z","v":2342,"vw":3.165158},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-07-20T09:00:00Z","v":385,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-07-20T12:00:00Z","v":350,"vw":3.12},{"c":3.195,"h":3.22,"l":3.12,"n":718,"o":3.12,"t":"2026-07-20T13:30:00Z","v":136516,"vw":3.183652},{"c":3.16,"h":3.195,"l":3.1448,"n":570,"o":3.195,"t":"2026-07-20T13:45:00Z","v":90161,"vw":3.165131},{"c":3.165,"h":3.17,"l":3.14,"n":386,"o":3.155,"t":"2026-07-20T14:00:00Z","v":42790,"vw":3.154884},{"c":3.19,"h":3.19,"l":3.155,"n":375,"o":3.17,"t":"2026-07-20T14:15:00Z","v":37764,"vw":3.169534},{"c":3.16,"h":3.19,"l":3.15,"n":373,"o":3.19,"t":"2026-07-20T14:30:00Z","v":87962,"vw":3.169875},{"c":3.155,"h":3.2,"l":3.155,"n":437,"o":3.17,"t":"2026-07-20T14:45:00Z","v":84173,"vw":3.188606},{"c":3.175,"h":3.18,"l":3.155,"n":293,"o":3.155,"t":"2026-07-20T15:00:00Z","v":34766,"vw":3.171991},{"c":3.185,"h":3.185,"l":3.16,"n":348,"o":3.175,"t":"2026-07-20T15:15:00Z","v":28385,"vw":3.173242},{"c":3.17,"h":3.185,"l":3.16,"n":284,"o":3.185,"t":"2026-07-20T15:30:00Z","v":30975,"vw":3.173506},{"c":3.185,"h":3.185,"l":3.155,"n":392,"o":3.175,"t":"2026-07-20T15:45:00Z","v":52912,"vw":3.170776},{"c":3.185,"h":3.19,"l":3.175,"n":307,"o":3.185,"t":"2026-07-20T16:00:00Z","v":29722,"vw":3.182337},{"c":3.1608,"h":3.185,"l":3.16,"n":384,"o":3.185,"t":"2026-07-20T16:15:00Z","v":40397,"vw":3.17547},{"c":3.175,"h":3.18,"l":3.165,"n":348,"o":3.17,"t":"2026-07-20T16:30:00Z","v":29913,"vw":3.17365},{"c":3.19,"h":3.19,"l":3.16,"n":420,"o":3.17,"t":"2026-07-20T16:45:00Z","v":40632,"vw":3.182086},{"c":3.185,"h":3.19,"l":3.18,"n":299,"o":3.19,"t":"2026-07-20T17:00:00Z","v":14295,"vw":3.186901},{"c":3.195,"h":3.2,"l":3.185,"n":261,"o":3.1895,"t":"2026-07-20T17:15:00Z","v":29734,"vw":3.194572},{"c":3.195,"h":3.2,"l":3.19,"n":301,"o":3.195,"t":"2026-07-20T17:30:00Z","v":22142,"vw":3.193995},{"c":3.19,"h":3.2,"l":3.19,"n":451,"o":3.195,"t":"2026-07-20T17:45:00Z","v":50713,"vw":3.196982},{"c":3.145,"h":3.185,"l":3.1301,"n":615,"o":3.185,"t":"2026-07-20T18:00:00Z","v":98157,"vw":3.153634},{"c":3.125,"h":3.145,"l":3.12,"n":457,"o":3.145,"t":"2026-07-20T18:15:00Z","v":62984,"vw":3.13427},{"c":3.13,"h":3.14,"l":3.12,"n":447,"o":3.12,"t":"2026-07-20T18:30:00Z","v":48429,"vw":3.128978},{"c":3.125,"h":3.13,"l":3.12,"n":375,"o":3.13,"t":"2026-07-20T18:45:00Z","v":35213,"vw":3.125262},{"c":3.11,"h":3.125,"l":3.11,"n":481,"o":3.125,"t":"2026-07-20T19:00:00Z","v":37140,"vw":3.11491},{"c":3.105,"h":3.11,"l":3.1,"n":586,"o":3.11,"t":"2026-07-20T19:15:00Z","v":49796,"vw":3.103098},{"c":3.12,"h":3.125,"l":3.1,"n":868,"o":3.1,"t":"2026-07-20T19:30:00Z","v":85996,"vw":3.111183},{"c":3.125,"h":3.14,"l":3.115,"n":2321,"o":3.12,"t":"2026-07-20T19:45:00Z","v":289483,"vw":3.127105},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-07-20T20:00:00Z","v":56960,"vw":3.14},{"c":3.157,"h":3.157,"l":3.157,"n":1,"o":3.157,"t":"2026-07-20T23:00:00Z","v":300,"vw":3.157},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-07-21T13:15:00Z","v":209,"vw":3.14},{"c":3.1,"h":3.13,"l":3.08,"n":572,"o":3.13,"t":"2026-07-21T13:30:00Z","v":73112,"vw":3.098315},{"c":3.085,"h":3.105,"l":3.07,"n":300,"o":3.1,"t":"2026-07-21T13:45:00Z","v":30865,"vw":3.090575},{"c":3.0387,"h":3.085,"l":3.025,"n":461,"o":3.08,"t":"2026-07-21T14:00:00Z","v":51059,"vw":3.057103},{"c":3.005,"h":3.0387,"l":2.99,"n":290,"o":3.035,"t":"2026-07-21T14:15:00Z","v":51194,"vw":3.007587},{"c":3.015,"h":3.015,"l":2.995,"n":243,"o":3.0087,"t":"2026-07-21T14:30:00Z","v":31491,"vw":3.009445},{"c":3.025,"h":3.025,"l":3.005,"n":178,"o":3.015,"t":"2026-07-21T14:45:00Z","v":38930,"vw":3.018397},{"c":3.035,"h":3.045,"l":3.025,"n":328,"o":3.025,"t":"2026-07-21T15:00:00Z","v":41475,"vw":3.032784},{"c":3.0311,"h":3.0398,"l":3.02,"n":315,"o":3.035,"t":"2026-07-21T15:15:00Z","v":18442,"vw":3.031044},{"c":3.04,"h":3.045,"l":3.02,"n":214,"o":3.035,"t":"2026-07-21T15:30:00Z","v":13689,"vw":3.035126},{"c":3.045,"h":3.05,"l":3.035,"n":289,"o":3.04,"t":"2026-07-21T15:45:00Z","v":25198,"vw":3.042538},{"c":3.045,"h":3.06,"l":3.04,"n":363,"o":3.045,"t":"2026-07-21T16:00:00Z","v":26269,"vw":3.049316},{"c":3.065,"h":3.07,"l":3.045,"n":336,"o":3.045,"t":"2026-07-21T16:15:00Z","v":31856,"vw":3.060096},{"c":3.0501,"h":3.065,"l":3.0501,"n":150,"o":3.065,"t":"2026-07-21T16:30:00Z","v":16144,"vw":3.05774},{"c":3.045,"h":3.055,"l":3.045,"n":110,"o":3.055,"t":"2026-07-21T16:45:00Z","v":4593,"vw":3.050205},{"c":3.03,"h":3.0499,"l":3.03,"n":120,"o":3.045,"t":"2026-07-21T17:00:00Z","v":11544,"vw":3.039734},{"c":3.035,"h":3.035,"l":3.025,"n":135,"o":3.03,"t":"2026-07-21T17:15:00Z","v":8605,"vw":3.030414},{"c":3.05,"h":3.05,"l":3.03,"n":177,"o":3.032,"t":"2026-07-21T17:30:00Z","v":16974,"vw":3.036587},{"c":3.065,"h":3.065,"l":3.05,"n":200,"o":3.05,"t":"2026-07-21T17:45:00Z","v":14292,"vw":3.056198},{"c":3.05,"h":3.065,"l":3.05,"n":164,"o":3.06,"t":"2026-07-21T18:00:00Z","v":22661,"vw":3.058078},{"c":3.05,"h":3.055,"l":3.05,"n":67,"o":3.05,"t":"2026-07-21T18:15:00Z","v":2612,"vw":3.052024},{"c":3.045,"h":3.05,"l":3.04,"n":127,"o":3.05,"t":"2026-07-21T18:30:00Z","v":8345,"vw":3.046003},{"c":3.035,"h":3.045,"l":3.03,"n":265,"o":3.045,"t":"2026-07-21T18:45:00Z","v":29792,"vw":3.033683},{"c":3.0357,"h":3.0357,"l":3.03,"n":98,"o":3.035,"t":"2026-07-21T19:00:00Z","v":8347,"vw":3.034904},{"c":3.045,"h":3.045,"l":3.03,"n":193,"o":3.035,"t":"2026-07-21T19:15:00Z","v":10019,"vw":3.040038},{"c":3.04,"h":3.045,"l":3.04,"n":243,"o":3.045,"t":"2026-07-21T19:30:00Z","v":18475,"vw":3.041182},{"c":3.015,"h":3.045,"l":3.01,"n":967,"o":3.045,"t":"2026-07-21T19:45:00Z","v":92741,"vw":3.026281},{"c":3.02,"h":3.02,"l":3.02,"n":7,"o":3.02,"t":"2026-07-21T20:00:00Z","v":75604,"vw":3.02},{"c":2.97,"h":3.025,"l":2.9012,"n":82,"o":3.025,"t":"2026-07-21T22:15:00Z","v":46439,"vw":2.941476},{"c":2.9301,"h":2.9301,"l":2.93,"n":14,"o":2.93,"t":"2026-07-21T22:30:00Z","v":33471,"vw":2.930088},{"c":2.9314,"h":2.9314,"l":2.9314,"n":10,"o":2.9314,"t":"2026-07-21T23:00:00Z","v":8000,"vw":2.9314},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-07-22T11:30:00Z","v":111,"vw":2.96},{"c":2.95,"h":2.95,"l":2.95,"n":9,"o":2.95,"t":"2026-07-22T12:15:00Z","v":960,"vw":2.95},{"c":2.95,"h":2.9634,"l":2.95,"n":3,"o":2.96,"t":"2026-07-22T13:00:00Z","v":1699,"vw":2.959256},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-07-22T13:15:00Z","v":100,"vw":2.96},{"c":3.03,"h":3.0375,"l":2.95,"n":350,"o":3,"t":"2026-07-22T13:30:00Z","v":49231,"vw":3.005546},{"c":3.006,"h":3.046,"l":3,"n":148,"o":3.031,"t":"2026-07-22T13:45:00Z","v":17834,"vw":3.021596},{"c":3,"h":3.02,"l":3,"n":169,"o":3.005,"t":"2026-07-22T14:00:00Z","v":18280,"vw":3.006177},{"c":2.975,"h":3.005,"l":2.975,"n":118,"o":2.99,"t":"2026-07-22T14:15:00Z","v":9280,"vw":2.991527},{"c":2.98,"h":2.995,"l":2.97,"n":124,"o":2.98,"t":"2026-07-22T14:30:00Z","v":10428,"vw":2.983813},{"c":2.945,"h":2.98,"l":2.925,"n":291,"o":2.98,"t":"2026-07-22T14:45:00Z","v":62818,"vw":2.948087},{"c":2.9414,"h":2.95,"l":2.94,"n":93,"o":2.95,"t":"2026-07-22T15:00:00Z","v":6720,"vw":2.946461},{"c":2.955,"h":2.96,"l":2.93,"n":222,"o":2.94,"t":"2026-07-22T15:15:00Z","v":34164,"vw":2.942309},{"c":2.955,"h":2.9585,"l":2.945,"n":174,"o":2.955,"t":"2026-07-22T15:30:00Z","v":24216,"vw":2.951728},{"c":2.9477,"h":2.96,"l":2.94,"n":118,"o":2.9542,"t":"2026-07-22T15:45:00Z","v":13244,"vw":2.948548},{"c":2.955,"h":2.955,"l":2.945,"n":81,"o":2.945,"t":"2026-07-22T16:00:00Z","v":8567,"vw":2.950637},{"c":2.95,"h":2.955,"l":2.95,"n":146,"o":2.95,"t":"2026-07-22T16:15:00Z","v":13362,"vw":2.9502},{"c":2.955,"h":2.955,"l":2.945,"n":78,"o":2.95,"t":"2026-07-22T16:30:00Z","v":6636,"vw":2.95093},{"c":2.955,"h":2.955,"l":2.95,"n":53,"o":2.955,"t":"2026-07-22T16:45:00Z","v":23725,"vw":2.950682},{"c":2.945,"h":2.955,"l":2.94,"n":86,"o":2.955,"t":"2026-07-22T17:00:00Z","v":8621,"vw":2.94918},{"c":2.935,"h":2.9469,"l":2.935,"n":191,"o":2.9408,"t":"2026-07-22T17:15:00Z","v":24029,"vw":2.940224},{"c":2.943,"h":2.945,"l":2.935,"n":71,"o":2.935,"t":"2026-07-22T17:30:00Z","v":7465,"vw":2.940386},{"c":2.935,"h":2.945,"l":2.93,"n":117,"o":2.945,"t":"2026-07-22T17:45:00Z","v":21844,"vw":2.935936},{"c":2.955,"h":2.955,"l":2.93,"n":219,"o":2.935,"t":"2026-07-22T18:00:00Z","v":27003,"vw":2.941988},{"c":2.95,"h":2.96,"l":2.945,"n":110,"o":2.95,"t":"2026-07-22T18:15:00Z","v":9872,"vw":2.952241},{"c":2.95,"h":2.96,"l":2.95,"n":108,"o":2.955,"t":"2026-07-22T18:30:00Z","v":6207,"vw":2.953304},{"c":2.945,"h":2.955,"l":2.945,"n":81,"o":2.95,"t":"2026-07-22T18:45:00Z","v":14075,"vw":2.948303},{"c":2.945,"h":2.948,"l":2.9446,"n":43,"o":2.945,"t":"2026-07-22T19:00:00Z","v":2661,"vw":2.946032},{"c":2.945,"h":2.945,"l":2.935,"n":187,"o":2.94,"t":"2026-07-22T19:15:00Z","v":18077,"vw":2.941715},{"c":2.935,"h":2.948,"l":2.9306,"n":129,"o":2.945,"t":"2026-07-22T19:30:00Z","v":9737,"vw":2.940584},{"c":2.935,"h":2.94,"l":2.91,"n":881,"o":2.93,"t":"2026-07-22T19:45:00Z","v":147141,"vw":2.927819},{"c":2.88,"h":2.94,"l":2.88,"n":14,"o":2.93,"t":"2026-07-22T20:00:00Z","v":67741,"vw":2.930097},{"c":2.9397,"h":2.9397,"l":2.9397,"n":1,"o":2.9397,"t":"2026-07-22T22:00:00Z","v":122,"vw":2.9397},{"c":2.92,"h":2.96,"l":2.89,"n":20,"o":2.89,"t":"2026-07-23T08:45:00Z","v":7386,"vw":2.918198},{"c":3.0457,"h":3.0457,"l":3.0457,"n":3,"o":3.0457,"t":"2026-07-23T11:30:00Z","v":165,"vw":3.0457},{"c":2.91,"h":2.96,"l":2.91,"n":11,"o":2.95,"t":"2026-07-23T11:45:00Z","v":1570,"vw":2.924499},{"c":2.8948,"h":2.93,"l":2.8948,"n":5,"o":2.93,"t":"2026-07-23T13:00:00Z","v":1510,"vw":2.913266},{"c":2.89,"h":2.8985,"l":2.89,"n":4,"o":2.8985,"t":"2026-07-23T13:15:00Z","v":2700,"vw":2.89787},{"c":2.905,"h":2.91,"l":2.85,"n":301,"o":2.89,"t":"2026-07-23T13:30:00Z","v":78873,"vw":2.878297},{"c":2.885,"h":2.905,"l":2.88,"n":176,"o":2.9,"t":"2026-07-23T13:45:00Z","v":18977,"vw":2.889617},{"c":2.885,"h":2.8888,"l":2.87,"n":375,"o":2.88,"t":"2026-07-23T14:00:00Z","v":30853,"vw":2.879771},{"c":2.875,"h":2.885,"l":2.86,"n":366,"o":2.885,"t":"2026-07-23T14:15:00Z","v":58786,"vw":2.875372},{"c":2.87,"h":2.88,"l":2.865,"n":230,"o":2.875,"t":"2026-07-23T14:30:00Z","v":17258,"vw":2.872618},{"c":2.865,"h":2.87,"l":2.86,"n":138,"o":2.865,"t":"2026-07-23T14:45:00Z","v":6932,"vw":2.863745},{"c":2.855,"h":2.865,"l":2.85,"n":196,"o":2.865,"t":"2026-07-23T15:00:00Z","v":12603,"vw":2.859645},{"c":2.855,"h":2.855,"l":2.85,"n":111,"o":2.8501,"t":"2026-07-23T15:15:00Z","v":6943,"vw":2.853073},{"c":2.845,"h":2.855,"l":2.845,"n":160,"o":2.855,"t":"2026-07-23T15:30:00Z","v":14947,"vw":2.850134},{"c":2.845,"h":2.85,"l":2.83,"n":176,"o":2.845,"t":"2026-07-23T15:45:00Z","v":15404,"vw":2.841401},{"c":2.855,"h":2.86,"l":2.845,"n":164,"o":2.845,"t":"2026-07-23T16:00:00Z","v":19166,"vw":2.849855},{"c":2.845,"h":2.855,"l":2.8428,"n":174,"o":2.855,"t":"2026-07-23T16:15:00Z","v":12123,"vw":2.851628},{"c":2.855,"h":2.855,"l":2.845,"n":133,"o":2.845,"t":"2026-07-23T16:30:00Z","v":14438,"vw":2.851152},{"c":2.855,"h":2.86,"l":2.84,"n":214,"o":2.855,"t":"2026-07-23T16:45:00Z","v":35053,"vw":2.847582},{"c":2.845,"h":2.86,"l":2.84,"n":230,"o":2.86,"t":"2026-07-23T17:00:00Z","v":22846,"vw":2.850009},{"c":2.84,"h":2.845,"l":2.835,"n":251,"o":2.845,"t":"2026-07-23T17:15:00Z","v":18800,"vw":2.841504},{"c":2.845,"h":2.8493,"l":2.84,"n":112,"o":2.84,"t":"2026-07-23T17:30:00Z","v":6369,"vw":2.84407},{"c":2.835,"h":2.845,"l":2.83,"n":174,"o":2.845,"t":"2026-07-23T17:45:00Z","v":28775,"vw":2.832314},{"c":2.835,"h":2.835,"l":2.835,"n":85,"o":2.835,"t":"2026-07-23T18:00:00Z","v":4895,"vw":2.835},{"c":2.835,"h":2.835,"l":2.8306,"n":139,"o":2.835,"t":"2026-07-23T18:15:00Z","v":4235,"vw":2.834342},{"c":2.84,"h":2.84,"l":2.835,"n":124,"o":2.835,"t":"2026-07-23T18:30:00Z","v":4057,"vw":2.837459},{"c":2.835,"h":2.845,"l":2.83,"n":215,"o":2.84,"t":"2026-07-23T18:45:00Z","v":13250,"vw":2.839777},{"c":2.84,"h":2.84,"l":2.835,"n":118,"o":2.835,"t":"2026-07-23T19:00:00Z","v":9635,"vw":2.835185},{"c":2.845,"h":2.85,"l":2.83,"n":232,"o":2.835,"t":"2026-07-23T19:15:00Z","v":16143,"vw":2.840499},{"c":2.855,"h":2.86,"l":2.8437,"n":369,"o":2.85,"t":"2026-07-23T19:30:00Z","v":30185,"vw":2.849499},{"c":2.875,"h":2.88,"l":2.855,"n":1116,"o":2.8594,"t":"2026-07-23T19:45:00Z","v":103042,"vw":2.869684},{"c":2.87,"h":2.87,"l":2.87,"n":5,"o":2.87,"t":"2026-07-23T20:00:00Z","v":44231,"vw":2.87},{"c":2.84,"h":2.85,"l":2.84,"n":15,"o":2.85,"t":"2026-07-23T20:15:00Z","v":2713,"vw":2.843073},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-07-23T21:30:00Z","v":250,"vw":2.85},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-07-23T22:45:00Z","v":200,"vw":2.83},{"c":2.86,"h":2.88,"l":2.84,"n":24,"o":2.84,"t":"2026-07-24T10:15:00Z","v":9046,"vw":2.859835},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-07-24T10:30:00Z","v":822,"vw":2.84},{"c":2.86,"h":2.89,"l":2.8549,"n":83,"o":2.89,"t":"2026-07-24T13:30:00Z","v":9607,"vw":2.873986},{"c":2.855,"h":2.86,"l":2.84,"n":144,"o":2.86,"t":"2026-07-24T13:45:00Z","v":18456,"vw":2.846103},{"c":2.86,"h":2.86,"l":2.845,"n":185,"o":2.855,"t":"2026-07-24T14:00:00Z","v":19158,"vw":2.851569},{"c":2.845,"h":2.855,"l":2.845,"n":121,"o":2.855,"t":"2026-07-24T14:15:00Z","v":12107,"vw":2.84787},{"c":2.855,"h":2.855,"l":2.84,"n":129,"o":2.85,"t":"2026-07-24T14:30:00Z","v":6543,"vw":2.85006},{"c":2.895,"h":2.9,"l":2.85,"n":192,"o":2.85,"t":"2026-07-24T14:45:00Z","v":18802,"vw":2.886264},{"c":2.91,"h":2.91,"l":2.895,"n":219,"o":2.895,"t":"2026-07-24T15:00:00Z","v":36754,"vw":2.902603},{"c":2.925,"h":2.925,"l":2.91,"n":100,"o":2.915,"t":"2026-07-24T15:15:00Z","v":4602,"vw":2.918582},{"c":2.9,"h":2.92,"l":2.895,"n":141,"o":2.92,"t":"2026-07-24T15:30:00Z","v":12057,"vw":2.906265},{"c":2.895,"h":2.9099,"l":2.895,"n":81,"o":2.905,"t":"2026-07-24T15:45:00Z","v":4247,"vw":2.90063},{"c":2.915,"h":2.92,"l":2.8908,"n":150,"o":2.895,"t":"2026-07-24T16:00:00Z","v":7856,"vw":2.90774},{"c":2.915,"h":2.9151,"l":2.91,"n":71,"o":2.915,"t":"2026-07-24T16:15:00Z","v":4160,"vw":2.914331},{"c":2.905,"h":2.915,"l":2.9,"n":126,"o":2.9138,"t":"2026-07-24T16:30:00Z","v":8008,"vw":2.911064},{"c":2.905,"h":2.905,"l":2.9,"n":69,"o":2.905,"t":"2026-07-24T16:45:00Z","v":1805,"vw":2.90358},{"c":2.895,"h":2.905,"l":2.895,"n":78,"o":2.905,"t":"2026-07-24T17:00:00Z","v":5155,"vw":2.899995},{"c":2.945,"h":2.95,"l":2.895,"n":214,"o":2.895,"t":"2026-07-24T17:15:00Z","v":42286,"vw":2.912958},{"c":2.945,"h":2.955,"l":2.94,"n":192,"o":2.945,"t":"2026-07-24T17:30:00Z","v":22364,"vw":2.946347},{"c":2.945,"h":2.95,"l":2.94,"n":115,"o":2.94,"t":"2026-07-24T17:45:00Z","v":4239,"vw":2.944719},{"c":2.93,"h":2.945,"l":2.93,"n":76,"o":2.945,"t":"2026-07-24T18:00:00Z","v":3572,"vw":2.938349},{"c":2.93,"h":2.94,"l":2.93,"n":100,"o":2.93,"t":"2026-07-24T18:15:00Z","v":3315,"vw":2.934766},{"c":2.935,"h":2.955,"l":2.935,"n":306,"o":2.935,"t":"2026-07-24T18:30:00Z","v":34016,"vw":2.944191},{"c":2.935,"h":2.945,"l":2.935,"n":99,"o":2.94,"t":"2026-07-24T18:45:00Z","v":4134,"vw":2.938673},{"c":2.935,"h":2.935,"l":2.93,"n":117,"o":2.935,"t":"2026-07-24T19:00:00Z","v":6348,"vw":2.933488},{"c":2.945,"h":2.945,"l":2.935,"n":200,"o":2.935,"t":"2026-07-24T19:15:00Z","v":19167,"vw":2.936374},{"c":2.96,"h":2.96,"l":2.94,"n":257,"o":2.945,"t":"2026-07-24T19:30:00Z","v":12659,"vw":2.953107},{"c":2.95,"h":2.965,"l":2.945,"n":1068,"o":2.955,"t":"2026-07-24T19:45:00Z","v":123525,"vw":2.955089},{"c":2.96,"h":2.96,"l":2.96,"n":9,"o":2.96,"t":"2026-07-24T20:00:00Z","v":60529,"vw":2.96},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-07-27T08:00:00Z","v":226,"vw":3},{"c":2.92,"h":2.96,"l":2.92,"n":4,"o":2.96,"t":"2026-07-27T08:45:00Z","v":2444,"vw":2.921718},{"c":2.97,"h":2.99,"l":2.97,"n":20,"o":2.99,"t":"2026-07-27T09:00:00Z","v":3434,"vw":2.979644},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-07-27T10:00:00Z","v":326,"vw":2.97},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-07-27T12:45:00Z","v":326,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":4,"o":2.97,"t":"2026-07-27T13:15:00Z","v":5000,"vw":2.97},{"c":3.005,"h":3.005,"l":2.9608,"n":358,"o":3,"t":"2026-07-27T13:30:00Z","v":46704,"vw":2.99662},{"c":3.0001,"h":3.015,"l":2.9861,"n":245,"o":3.01,"t":"2026-07-27T13:45:00Z","v":69308,"vw":2.999486},{"c":3,"h":3.01,"l":2.9901,"n":210,"o":3.0001,"t":"2026-07-27T14:00:00Z","v":26474,"vw":3.001905},{"c":2.995,"h":3,"l":2.99,"n":174,"o":2.995,"t":"2026-07-27T14:15:00Z","v":12291,"vw":2.994378},{"c":3.005,"h":3.0091,"l":2.99,"n":358,"o":2.99,"t":"2026-07-27T14:30:00Z","v":39781,"vw":3.000039},{"c":3.035,"h":3.035,"l":3.005,"n":292,"o":3.005,"t":"2026-07-27T14:45:00Z","v":26367,"vw":3.016101},{"c":3.065,"h":3.0698,"l":3.02,"n":427,"o":3.03,"t":"2026-07-27T15:00:00Z","v":122981,"vw":3.034102},{"c":3.055,"h":3.065,"l":3.045,"n":165,"o":3.065,"t":"2026-07-27T15:15:00Z","v":12021,"vw":3.05386},{"c":3.035,"h":3.06,"l":3.025,"n":374,"o":3.055,"t":"2026-07-27T15:30:00Z","v":37647,"vw":3.039759},{"c":3.005,"h":3.03,"l":3,"n":325,"o":3.03,"t":"2026-07-27T15:45:00Z","v":46154,"vw":3.012314},{"c":3.005,"h":3.005,"l":3,"n":184,"o":3.0012,"t":"2026-07-27T16:00:00Z","v":11179,"vw":3.004411},{"c":3.015,"h":3.015,"l":3,"n":204,"o":3,"t":"2026-07-27T16:15:00Z","v":19375,"vw":3.007656},{"c":3.025,"h":3.025,"l":3.01,"n":232,"o":3.01,"t":"2026-07-27T16:30:00Z","v":18021,"vw":3.019937},{"c":3.025,"h":3.03,"l":3.02,"n":77,"o":3.03,"t":"2026-07-27T16:45:00Z","v":5818,"vw":3.025337},{"c":3.02,"h":3.02,"l":3.01,"n":278,"o":3.02,"t":"2026-07-27T17:00:00Z","v":20756,"vw":3.017999},{"c":3.03,"h":3.035,"l":3.025,"n":107,"o":3.025,"t":"2026-07-27T17:15:00Z","v":5694,"vw":3.031213},{"c":3.025,"h":3.04,"l":3.025,"n":106,"o":3.035,"t":"2026-07-27T17:30:00Z","v":5035,"vw":3.030668},{"c":3.045,"h":3.045,"l":3.02,"n":322,"o":3.02,"t":"2026-07-27T17:45:00Z","v":32950,"vw":3.035297},{"c":3.055,"h":3.065,"l":3.04,"n":196,"o":3.045,"t":"2026-07-27T18:00:00Z","v":34314,"vw":3.053983},{"c":3.05,"h":3.0566,"l":3.05,"n":83,"o":3.055,"t":"2026-07-27T18:15:00Z","v":6229,"vw":3.051332},{"c":3.0502,"h":3.0502,"l":3.04,"n":196,"o":3.05,"t":"2026-07-27T18:30:00Z","v":14622,"vw":3.047108},{"c":3.075,"h":3.095,"l":3.055,"n":429,"o":3.055,"t":"2026-07-27T18:45:00Z","v":100462,"vw":3.073599},{"c":3.06,"h":3.085,"l":3.06,"n":381,"o":3.075,"t":"2026-07-27T19:00:00Z","v":71907,"vw":3.077538},{"c":3.06,"h":3.07,"l":3.06,"n":196,"o":3.06,"t":"2026-07-27T19:15:00Z","v":17141,"vw":3.062802},{"c":3.06,"h":3.07,"l":3.06,"n":375,"o":3.065,"t":"2026-07-27T19:30:00Z","v":26544,"vw":3.063927},{"c":3.04,"h":3.07,"l":3.035,"n":1159,"o":3.065,"t":"2026-07-27T19:45:00Z","v":157744,"vw":3.051662},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-07-27T20:00:00Z","v":50629,"vw":3.05},{"c":3.05,"h":3.05,"l":3.0497,"n":2,"o":3.0497,"t":"2026-07-27T23:00:00Z","v":600,"vw":3.04985},{"c":3.04,"h":3.13,"l":2.99,"n":37,"o":3.02,"t":"2026-07-28T08:00:00Z","v":9856,"vw":3.032351},{"c":3.05,"h":3.06,"l":3.04,"n":6,"o":3.06,"t":"2026-07-28T09:30:00Z","v":1251,"vw":3.05086},{"c":3.05,"h":3.05,"l":3.05,"n":7,"o":3.05,"t":"2026-07-28T13:15:00Z","v":506,"vw":3.05},{"c":3.08,"h":3.11,"l":3.0568,"n":245,"o":3.06,"t":"2026-07-28T13:30:00Z","v":31558,"vw":3.090692},{"c":3.06,"h":3.1,"l":3.06,"n":202,"o":3.085,"t":"2026-07-28T13:45:00Z","v":40210,"vw":3.089368},{"c":3.075,"h":3.085,"l":3.05,"n":303,"o":3.065,"t":"2026-07-28T14:00:00Z","v":47153,"vw":3.067053},{"c":3.085,"h":3.1,"l":3.075,"n":229,"o":3.08,"t":"2026-07-28T14:15:00Z","v":28263,"vw":3.083186},{"c":3.105,"h":3.105,"l":3.08,"n":136,"o":3.08,"t":"2026-07-28T14:30:00Z","v":10698,"vw":3.093766},{"c":3.085,"h":3.115,"l":3.085,"n":210,"o":3.105,"t":"2026-07-28T14:45:00Z","v":27062,"vw":3.10753},{"c":3.105,"h":3.1087,"l":3.085,"n":188,"o":3.095,"t":"2026-07-28T15:00:00Z","v":20331,"vw":3.09639},{"c":3.13,"h":3.13,"l":3.105,"n":168,"o":3.105,"t":"2026-07-28T15:15:00Z","v":21547,"vw":3.123856},{"c":3.1488,"h":3.1488,"l":3.125,"n":255,"o":3.13,"t":"2026-07-28T15:30:00Z","v":20068,"vw":3.134713},{"c":3.12,"h":3.1477,"l":3.12,"n":145,"o":3.145,"t":"2026-07-28T15:45:00Z","v":24670,"vw":3.136115},{"c":3.09,"h":3.115,"l":3.09,"n":121,"o":3.11,"t":"2026-07-28T16:00:00Z","v":9729,"vw":3.104211},{"c":3.1,"h":3.105,"l":3.09,"n":118,"o":3.09,"t":"2026-07-28T16:15:00Z","v":9960,"vw":3.09824},{"c":3.1,"h":3.1,"l":3.09,"n":68,"o":3.095,"t":"2026-07-28T16:30:00Z","v":1422,"vw":3.095949},{"c":3.104,"h":3.105,"l":3.09,"n":95,"o":3.1,"t":"2026-07-28T16:45:00Z","v":12643,"vw":3.101553},{"c":3.09,"h":3.11,"l":3.09,"n":262,"o":3.1,"t":"2026-07-28T17:00:00Z","v":33339,"vw":3.102146},{"c":3.0808,"h":3.09,"l":3.08,"n":95,"o":3.085,"t":"2026-07-28T17:15:00Z","v":5378,"vw":3.087844},{"c":3.08,"h":3.0892,"l":3.075,"n":125,"o":3.0801,"t":"2026-07-28T17:30:00Z","v":8312,"vw":3.081471},{"c":3.08,"h":3.0899,"l":3.075,"n":159,"o":3.08,"t":"2026-07-28T17:45:00Z","v":24361,"vw":3.081758},{"c":3.075,"h":3.095,"l":3.07,"n":135,"o":3.085,"t":"2026-07-28T18:00:00Z","v":10407,"vw":3.083766},{"c":3.075,"h":3.08,"l":3.07,"n":58,"o":3.07,"t":"2026-07-28T18:15:00Z","v":2227,"vw":3.074597},{"c":3.085,"h":3.085,"l":3.08,"n":68,"o":3.08,"t":"2026-07-28T18:30:00Z","v":5522,"vw":3.080833},{"c":3.085,"h":3.085,"l":3.0836,"n":56,"o":3.085,"t":"2026-07-28T18:45:00Z","v":3298,"vw":3.084291},{"c":3.08,"h":3.085,"l":3.075,"n":97,"o":3.08,"t":"2026-07-28T19:00:00Z","v":6552,"vw":3.080113},{"c":3.105,"h":3.11,"l":3.085,"n":213,"o":3.085,"t":"2026-07-28T19:15:00Z","v":23821,"vw":3.098003},{"c":3.1,"h":3.135,"l":3.1,"n":602,"o":3.11,"t":"2026-07-28T19:30:00Z","v":93885,"vw":3.11326},{"c":3.12,"h":3.13,"l":3.105,"n":1354,"o":3.105,"t":"2026-07-28T19:45:00Z","v":150108,"vw":3.118015},{"c":3.12,"h":3.12,"l":3.12,"n":12,"o":3.12,"t":"2026-07-28T20:00:00Z","v":84629,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-07-28T20:15:00Z","v":3248,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-07-28T20:45:00Z","v":330,"vw":3.12},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-07-29T11:00:00Z","v":241,"vw":3.1},{"c":3.0244,"h":3.0244,"l":3.0244,"n":1,"o":3.0244,"t":"2026-07-29T11:15:00Z","v":210,"vw":3.0244},{"c":3.1,"h":3.1,"l":3.1,"n":4,"o":3.1,"t":"2026-07-29T13:15:00Z","v":168,"vw":3.1},{"c":3.12,"h":3.142,"l":3.1,"n":163,"o":3.1,"t":"2026-07-29T13:30:00Z","v":20709,"vw":3.123151},{"c":3.135,"h":3.14,"l":3.13,"n":89,"o":3.13,"t":"2026-07-29T13:45:00Z","v":9235,"vw":3.131828},{"c":3.1111,"h":3.16,"l":3.11,"n":260,"o":3.14,"t":"2026-07-29T14:00:00Z","v":28121,"vw":3.143225},{"c":3.115,"h":3.125,"l":3.105,"n":173,"o":3.115,"t":"2026-07-29T14:15:00Z","v":15538,"vw":3.114774},{"c":3.13,"h":3.135,"l":3.11,"n":115,"o":3.11,"t":"2026-07-29T14:30:00Z","v":8335,"vw":3.129055},{"c":3.14,"h":3.14,"l":3.1212,"n":39,"o":3.1212,"t":"2026-07-29T14:45:00Z","v":1302,"vw":3.135223},{"c":3.145,"h":3.15,"l":3.135,"n":77,"o":3.14,"t":"2026-07-29T15:00:00Z","v":5906,"vw":3.143002},{"c":3.135,"h":3.145,"l":3.13,"n":134,"o":3.145,"t":"2026-07-29T15:15:00Z","v":7975,"vw":3.13709},{"c":3.14,"h":3.145,"l":3.14,"n":107,"o":3.145,"t":"2026-07-29T15:30:00Z","v":7511,"vw":3.14049},{"c":3.16,"h":3.16,"l":3.145,"n":129,"o":3.145,"t":"2026-07-29T15:45:00Z","v":19275,"vw":3.150138},{"c":3.135,"h":3.155,"l":3.13,"n":207,"o":3.155,"t":"2026-07-29T16:00:00Z","v":35200,"vw":3.147638},{"c":3.14,"h":3.16,"l":3.13,"n":201,"o":3.135,"t":"2026-07-29T16:15:00Z","v":28914,"vw":3.146197},{"c":3.135,"h":3.155,"l":3.135,"n":149,"o":3.145,"t":"2026-07-29T16:30:00Z","v":20980,"vw":3.145624},{"c":3.15,"h":3.15,"l":3.13,"n":66,"o":3.13,"t":"2026-07-29T16:45:00Z","v":14445,"vw":3.138957},{"c":3.15,"h":3.17,"l":3.15,"n":173,"o":3.15,"t":"2026-07-29T17:00:00Z","v":31314,"vw":3.159289},{"c":3.185,"h":3.185,"l":3.15,"n":173,"o":3.155,"t":"2026-07-29T17:15:00Z","v":27815,"vw":3.171182},{"c":3.195,"h":3.225,"l":3.185,"n":767,"o":3.185,"t":"2026-07-29T17:30:00Z","v":160692,"vw":3.208438},{"c":3.23,"h":3.2695,"l":3.195,"n":507,"o":3.2,"t":"2026-07-29T17:45:00Z","v":166784,"vw":3.238776},{"c":3.255,"h":3.26,"l":3.23,"n":367,"o":3.23,"t":"2026-07-29T18:00:00Z","v":53319,"vw":3.249032},{"c":3.285,"h":3.285,"l":3.25,"n":250,"o":3.255,"t":"2026-07-29T18:15:00Z","v":22498,"vw":3.261957},{"c":3.2902,"h":3.295,"l":3.27,"n":429,"o":3.2899,"t":"2026-07-29T18:30:00Z","v":65873,"vw":3.281199},{"c":3.295,"h":3.305,"l":3.28,"n":542,"o":3.295,"t":"2026-07-29T18:45:00Z","v":77000,"vw":3.293965},{"c":3.265,"h":3.2977,"l":3.22,"n":730,"o":3.2977,"t":"2026-07-29T19:00:00Z","v":210513,"vw":3.253933},{"c":3.241,"h":3.27,"l":3.241,"n":329,"o":3.26,"t":"2026-07-29T19:15:00Z","v":40615,"vw":3.259464},{"c":3.215,"h":3.26,"l":3.2123,"n":437,"o":3.25,"t":"2026-07-29T19:30:00Z","v":58280,"vw":3.227451},{"c":3.22,"h":3.255,"l":3.21,"n":1723,"o":3.2123,"t":"2026-07-29T19:45:00Z","v":297765,"vw":3.23035},{"c":3.23,"h":3.23,"l":3.22,"n":9,"o":3.22,"t":"2026-07-29T20:00:00Z","v":94267,"vw":3.226905},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-07-29T20:15:00Z","v":100,"vw":3.2},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-07-29T23:45:00Z","v":776,"vw":3.16},{"c":3.2298,"h":3.2298,"l":3.1932,"n":3,"o":3.1932,"t":"2026-07-30T08:00:00Z","v":724,"vw":3.213421},{"c":3.19,"h":3.2,"l":3.19,"n":9,"o":3.2,"t":"2026-07-30T08:15:00Z","v":427,"vw":3.196753},{"c":3.21,"h":3.21,"l":3.21,"n":2,"o":3.21,"t":"2026-07-30T10:45:00Z","v":115,"vw":3.21},{"c":3.1206,"h":3.1206,"l":3.1206,"n":5,"o":3.1206,"t":"2026-07-30T11:30:00Z","v":400,"vw":3.1206},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-07-30T12:30:00Z","v":800,"vw":3.2},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-07-30T13:00:00Z","v":500,"vw":3.21},{"c":3.145,"h":3.24,"l":3.13,"n":169,"o":3.22,"t":"2026-07-30T13:30:00Z","v":42334,"vw":3.161451},{"c":3.125,"h":3.15,"l":3.1002,"n":372,"o":3.145,"t":"2026-07-30T13:45:00Z","v":89995,"vw":3.122775},{"c":3.0348,"h":3.125,"l":3.03,"n":296,"o":3.125,"t":"2026-07-30T14:00:00Z","v":44608,"vw":3.073147},{"c":3.02,"h":3.035,"l":3.02,"n":264,"o":3.035,"t":"2026-07-30T14:15:00Z","v":35531,"vw":3.024604},{"c":3.02,"h":3.025,"l":3.01,"n":239,"o":3.025,"t":"2026-07-30T14:30:00Z","v":24433,"vw":3.020965},{"c":3.055,"h":3.055,"l":3.015,"n":335,"o":3.025,"t":"2026-07-30T14:45:00Z","v":35188,"vw":3.027478},{"c":3.05,"h":3.065,"l":3.05,"n":215,"o":3.05,"t":"2026-07-30T15:00:00Z","v":16327,"vw":3.060684},{"c":3.045,"h":3.05,"l":3.035,"n":193,"o":3.05,"t":"2026-07-30T15:15:00Z","v":7641,"vw":3.042955},{"c":3.1,"h":3.1,"l":3.0411,"n":396,"o":3.045,"t":"2026-07-30T15:30:00Z","v":49429,"vw":3.071711},{"c":3.095,"h":3.1,"l":3.09,"n":145,"o":3.09,"t":"2026-07-30T15:45:00Z","v":20005,"vw":3.096112},{"c":3.0911,"h":3.115,"l":3.09,"n":245,"o":3.095,"t":"2026-07-30T16:00:00Z","v":27050,"vw":3.101267},{"c":3.135,"h":3.135,"l":3.085,"n":376,"o":3.095,"t":"2026-07-30T16:15:00Z","v":117191,"vw":3.099655},{"c":3.155,"h":3.155,"l":3.135,"n":164,"o":3.135,"t":"2026-07-30T16:30:00Z","v":13322,"vw":3.144829},{"c":3.215,"h":3.215,"l":3.16,"n":936,"o":3.16,"t":"2026-07-30T16:45:00Z","v":289858,"vw":3.192267},{"c":3.215,"h":3.23,"l":3.21,"n":256,"o":3.215,"t":"2026-07-30T17:00:00Z","v":29743,"vw":3.21944},{"c":3.2,"h":3.215,"l":3.19,"n":398,"o":3.215,"t":"2026-07-30T17:15:00Z","v":61524,"vw":3.196625},{"c":3.21,"h":3.215,"l":3.2,"n":278,"o":3.21,"t":"2026-07-30T17:30:00Z","v":23655,"vw":3.203302},{"c":3.245,"h":3.25,"l":3.21,"n":938,"o":3.21,"t":"2026-07-30T17:45:00Z","v":424618,"vw":3.245675},{"c":3.2,"h":3.25,"l":3.2,"n":691,"o":3.245,"t":"2026-07-30T18:00:00Z","v":87801,"vw":3.229608},{"c":3.185,"h":3.205,"l":3.18,"n":775,"o":3.2,"t":"2026-07-30T18:15:00Z","v":110457,"vw":3.193918},{"c":3.175,"h":3.18,"l":3.16,"n":534,"o":3.18,"t":"2026-07-30T18:30:00Z","v":63498,"vw":3.17406},{"c":3.175,"h":3.205,"l":3.17,"n":442,"o":3.175,"t":"2026-07-30T18:45:00Z","v":57397,"vw":3.189},{"c":3.2,"h":3.205,"l":3.165,"n":266,"o":3.175,"t":"2026-07-30T19:00:00Z","v":39599,"vw":3.179853},{"c":3.195,"h":3.215,"l":3.192,"n":324,"o":3.2,"t":"2026-07-30T19:15:00Z","v":44865,"vw":3.206851},{"c":3.2,"h":3.2,"l":3.18,"n":222,"o":3.195,"t":"2026-07-30T19:30:00Z","v":22418,"vw":3.191092},{"c":3.165,"h":3.2,"l":3.15,"n":1320,"o":3.195,"t":"2026-07-30T19:45:00Z","v":173733,"vw":3.171332},{"c":3.17,"h":3.17,"l":3.17,"n":7,"o":3.17,"t":"2026-07-30T20:00:00Z","v":104249,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-30T21:30:00Z","v":760,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":5,"o":3.17,"t":"2026-07-31T08:45:00Z","v":237,"vw":3.17},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-07-31T11:00:00Z","v":800,"vw":3.15},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-07-31T12:45:00Z","v":293,"vw":3.2},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-07-31T13:00:00Z","v":1600,"vw":3.22},{"c":3.16,"h":3.17,"l":3.12,"n":196,"o":3.17,"t":"2026-07-31T13:30:00Z","v":41964,"vw":3.1557},{"c":3.145,"h":3.16,"l":3.135,"n":183,"o":3.16,"t":"2026-07-31T13:45:00Z","v":22423,"vw":3.14607},{"c":3.08,"h":3.14,"l":3.08,"n":245,"o":3.14,"t":"2026-07-31T14:00:00Z","v":19829,"vw":3.115461},{"c":3.0799,"h":3.0991,"l":3.0799,"n":262,"o":3.0899,"t":"2026-07-31T14:15:00Z","v":26938,"vw":3.08823},{"c":3.115,"h":3.13,"l":3.09,"n":362,"o":3.09,"t":"2026-07-31T14:30:00Z","v":41995,"vw":3.112845},{"c":3.105,"h":3.11,"l":3.1,"n":123,"o":3.11,"t":"2026-07-31T14:45:00Z","v":18589,"vw":3.105332},{"c":3.085,"h":3.105,"l":3.08,"n":284,"o":3.105,"t":"2026-07-31T15:00:00Z","v":34768,"vw":3.097154},{"c":3.075,"h":3.085,"l":3.065,"n":383,"o":3.08,"t":"2026-07-31T15:15:00Z","v":24043,"vw":3.074179},{"c":3.07,"h":3.085,"l":3.065,"n":354,"o":3.08,"t":"2026-07-31T15:30:00Z","v":17408,"vw":3.074951},{"c":3.075,"h":3.08,"l":3.07,"n":256,"o":3.08,"t":"2026-07-31T15:45:00Z","v":5539,"vw":3.075319},{"c":3.07,"h":3.075,"l":3.07,"n":133,"o":3.075,"t":"2026-07-31T16:00:00Z","v":3558,"vw":3.074148},{"c":3.075,"h":3.08,"l":3.07,"n":115,"o":3.075,"t":"2026-07-31T16:15:00Z","v":7689,"vw":3.073717},{"c":3.08,"h":3.08,"l":3.07,"n":189,"o":3.075,"t":"2026-07-31T16:30:00Z","v":8428,"vw":3.076719},{"c":3.065,"h":3.08,"l":3.065,"n":191,"o":3.08,"t":"2026-07-31T16:45:00Z","v":15763,"vw":3.071058},{"c":3.065,"h":3.075,"l":3.06,"n":192,"o":3.0698,"t":"2026-07-31T17:00:00Z","v":14384,"vw":3.070686},{"c":3.075,"h":3.075,"l":3.06,"n":194,"o":3.065,"t":"2026-07-31T17:15:00Z","v":13162,"vw":3.068468},{"c":3.065,"h":3.0789,"l":3.065,"n":88,"o":3.075,"t":"2026-07-31T17:30:00Z","v":5115,"vw":3.06878},{"c":3.075,"h":3.0798,"l":3.06,"n":175,"o":3.065,"t":"2026-07-31T17:45:00Z","v":18566,"vw":3.066673},{"c":3.07,"h":3.079,"l":3.07,"n":57,"o":3.075,"t":"2026-07-31T18:00:00Z","v":2659,"vw":3.073664},{"c":3.075,"h":3.0788,"l":3.07,"n":98,"o":3.0788,"t":"2026-07-31T18:15:00Z","v":4188,"vw":3.072048},{"c":3.075,"h":3.075,"l":3.07,"n":82,"o":3.07,"t":"2026-07-31T18:30:00Z","v":5413,"vw":3.073986},{"c":3.07,"h":3.075,"l":3.07,"n":82,"o":3.075,"t":"2026-07-31T18:45:00Z","v":3564,"vw":3.070513},{"c":3.07,"h":3.075,"l":3.065,"n":231,"o":3.07,"t":"2026-07-31T19:00:00Z","v":19081,"vw":3.070099},{"c":3.085,"h":3.085,"l":3.07,"n":365,"o":3.075,"t":"2026-07-31T19:15:00Z","v":34007,"vw":3.079622},{"c":3.095,"h":3.106,"l":3.085,"n":484,"o":3.085,"t":"2026-07-31T19:30:00Z","v":48790,"vw":3.09712},{"c":3.08,"h":3.1,"l":3.06,"n":1130,"o":3.09,"t":"2026-07-31T19:45:00Z","v":124070,"vw":3.076214},{"c":3.07,"h":3.07,"l":3.07,"n":10,"o":3.07,"t":"2026-07-31T20:00:00Z","v":106784,"vw":3.07},{"c":3.04,"h":3.07,"l":3.04,"n":5,"o":3.07,"t":"2026-07-31T22:00:00Z","v":600,"vw":3.057015},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-08-03T10:15:00Z","v":100,"vw":3.02},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-08-03T11:15:00Z","v":500,"vw":3.1},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-08-03T11:30:00Z","v":1430,"vw":3.04},{"c":3.0416,"h":3.0416,"l":3.0416,"n":2,"o":3.0416,"t":"2026-08-03T13:00:00Z","v":405,"vw":3.0416},{"c":3.11,"h":3.11,"l":3.11,"n":13,"o":3.11,"t":"2026-08-03T13:15:00Z","v":556,"vw":3.11},{"c":3.19,"h":3.22,"l":3.14,"n":258,"o":3.15,"t":"2026-08-03T13:30:00Z","v":45460,"vw":3.180806},{"c":3.19,"h":3.198,"l":3.17,"n":668,"o":3.19,"t":"2026-08-03T13:45:00Z","v":60112,"vw":3.177649},{"c":3.15,"h":3.19,"l":3.15,"n":293,"o":3.1809,"t":"2026-08-03T14:00:00Z","v":27211,"vw":3.167812},{"c":3.165,"h":3.175,"l":3.1401,"n":264,"o":3.151,"t":"2026-08-03T14:15:00Z","v":27540,"vw":3.158572},{"c":3.19,"h":3.195,"l":3.155,"n":248,"o":3.165,"t":"2026-08-03T14:30:00Z","v":27975,"vw":3.166015},{"c":3.18,"h":3.19,"l":3.17,"n":166,"o":3.185,"t":"2026-08-03T14:45:00Z","v":9980,"vw":3.177602},{"c":3.175,"h":3.185,"l":3.165,"n":213,"o":3.18,"t":"2026-08-03T15:00:00Z","v":8613,"vw":3.174725},{"c":3.18,"h":3.19,"l":3.175,"n":227,"o":3.18,"t":"2026-08-03T15:15:00Z","v":27498,"vw":3.182654},{"c":3.189,"h":3.2,"l":3.18,"n":216,"o":3.18,"t":"2026-08-03T15:30:00Z","v":17365,"vw":3.190389},{"c":3.19,"h":3.195,"l":3.185,"n":187,"o":3.185,"t":"2026-08-03T15:45:00Z","v":6011,"vw":3.19018},{"c":3.195,"h":3.195,"l":3.19,"n":197,"o":3.19,"t":"2026-08-03T16:00:00Z","v":7389,"vw":3.193173},{"c":3.235,"h":3.2377,"l":3.1909,"n":371,"o":3.195,"t":"2026-08-03T16:15:00Z","v":57589,"vw":3.217524},{"c":3.225,"h":3.239,"l":3.22,"n":257,"o":3.235,"t":"2026-08-03T16:30:00Z","v":12589,"vw":3.229971},{"c":3.195,"h":3.225,"l":3.195,"n":234,"o":3.22,"t":"2026-08-03T16:45:00Z","v":31837,"vw":3.206938},{"c":3.195,"h":3.2,"l":3.19,"n":144,"o":3.2,"t":"2026-08-03T17:00:00Z","v":10215,"vw":3.1942},{"c":3.185,"h":3.2,"l":3.175,"n":238,"o":3.2,"t":"2026-08-03T17:15:00Z","v":16874,"vw":3.186264},{"c":3.175,"h":3.185,"l":3.175,"n":141,"o":3.185,"t":"2026-08-03T17:30:00Z","v":6969,"vw":3.181191},{"c":3.17,"h":3.18,"l":3.165,"n":197,"o":3.175,"t":"2026-08-03T17:45:00Z","v":15825,"vw":3.170806},{"c":3.175,"h":3.179,"l":3.16,"n":318,"o":3.165,"t":"2026-08-03T18:00:00Z","v":47048,"vw":3.169118},{"c":3.185,"h":3.185,"l":3.175,"n":232,"o":3.175,"t":"2026-08-03T18:15:00Z","v":29155,"vw":3.179438},{"c":3.18,"h":3.185,"l":3.175,"n":217,"o":3.185,"t":"2026-08-03T18:30:00Z","v":12255,"vw":3.181019},{"c":3.185,"h":3.189,"l":3.17,"n":267,"o":3.189,"t":"2026-08-03T18:45:00Z","v":33036,"vw":3.180026},{"c":3.175,"h":3.19,"l":3.175,"n":156,"o":3.19,"t":"2026-08-03T19:00:00Z","v":12396,"vw":3.179757},{"c":3.175,"h":3.18,"l":3.175,"n":197,"o":3.175,"t":"2026-08-03T19:15:00Z","v":6016,"vw":3.17646},{"c":3.185,"h":3.185,"l":3.18,"n":292,"o":3.18,"t":"2026-08-03T19:30:00Z","v":11874,"vw":3.182687},{"c":3.16,"h":3.19,"l":3.15,"n":1065,"o":3.185,"t":"2026-08-03T19:45:00Z","v":114849,"vw":3.160181},{"c":3.2185,"h":3.2185,"l":3.16,"n":10,"o":3.16,"t":"2026-08-03T20:00:00Z","v":65454,"vw":3.160179},{"c":3.16,"h":3.16,"l":3.155,"n":6,"o":3.155,"t":"2026-08-03T20:15:00Z","v":703,"vw":3.157778},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-08-03T20:30:00Z","v":1506,"vw":3.16},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-03T22:00:00Z","v":204,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-08-04T09:45:00Z","v":111,"vw":3.15},{"c":3.2,"h":3.2,"l":3.12,"n":378,"o":3.12,"t":"2026-08-04T13:30:00Z","v":60519,"vw":3.165845},{"c":3.2,"h":3.21,"l":3.185,"n":348,"o":3.195,"t":"2026-08-04T13:45:00Z","v":33738,"vw":3.198548},{"c":3.18,"h":3.195,"l":3.1601,"n":311,"o":3.195,"t":"2026-08-04T14:00:00Z","v":41883,"vw":3.177835},{"c":3.165,"h":3.19,"l":3.14,"n":373,"o":3.175,"t":"2026-08-04T14:15:00Z","v":71908,"vw":3.159043},{"c":3.185,"h":3.195,"l":3.17,"n":326,"o":3.17,"t":"2026-08-04T14:30:00Z","v":74705,"vw":3.181199},{"c":3.1601,"h":3.185,"l":3.16,"n":288,"o":3.1812,"t":"2026-08-04T14:45:00Z","v":33898,"vw":3.174074},{"c":3.165,"h":3.17,"l":3.15,"n":208,"o":3.165,"t":"2026-08-04T15:00:00Z","v":26054,"vw":3.159465},{"c":3.17,"h":3.185,"l":3.161,"n":491,"o":3.17,"t":"2026-08-04T15:15:00Z","v":36647,"vw":3.172472},{"c":3.16,"h":3.165,"l":3.15,"n":463,"o":3.165,"t":"2026-08-04T15:30:00Z","v":30039,"vw":3.159516},{"c":3.18,"h":3.18,"l":3.155,"n":340,"o":3.155,"t":"2026-08-04T15:45:00Z","v":16031,"vw":3.165348},{"c":3.165,"h":3.185,"l":3.165,"n":310,"o":3.18,"t":"2026-08-04T16:00:00Z","v":24387,"vw":3.175864},{"c":3.175,"h":3.175,"l":3.16,"n":314,"o":3.165,"t":"2026-08-04T16:15:00Z","v":41502,"vw":3.161703},{"c":3.18,"h":3.18,"l":3.165,"n":376,"o":3.18,"t":"2026-08-04T16:30:00Z","v":29070,"vw":3.174624},{"c":3.17,"h":3.185,"l":3.17,"n":217,"o":3.175,"t":"2026-08-04T16:45:00Z","v":16691,"vw":3.178842},{"c":3.185,"h":3.185,"l":3.175,"n":212,"o":3.175,"t":"2026-08-04T17:00:00Z","v":9670,"vw":3.18022},{"c":3.18,"h":3.19,"l":3.175,"n":153,"o":3.19,"t":"2026-08-04T17:15:00Z","v":9934,"vw":3.182028},{"c":3.195,"h":3.205,"l":3.175,"n":413,"o":3.18,"t":"2026-08-04T17:30:00Z","v":83321,"vw":3.186607},{"c":3.185,"h":3.195,"l":3.185,"n":178,"o":3.195,"t":"2026-08-04T17:45:00Z","v":12559,"vw":3.188942},{"c":3.19,"h":3.19,"l":3.18,"n":384,"o":3.185,"t":"2026-08-04T18:00:00Z","v":14349,"vw":3.185339},{"c":3.185,"h":3.19,"l":3.18,"n":241,"o":3.19,"t":"2026-08-04T18:15:00Z","v":9814,"vw":3.184389},{"c":3.18,"h":3.19,"l":3.175,"n":204,"o":3.18,"t":"2026-08-04T18:30:00Z","v":21881,"vw":3.180231},{"c":3.2,"h":3.2,"l":3.175,"n":412,"o":3.18,"t":"2026-08-04T18:45:00Z","v":40210,"vw":3.184527},{"c":3.285,"h":3.3,"l":3.2,"n":1304,"o":3.2,"t":"2026-08-04T19:00:00Z","v":390651,"vw":3.264061},{"c":3.355,"h":3.405,"l":3.29,"n":2267,"o":3.29,"t":"2026-08-04T19:15:00Z","v":649913,"vw":3.340353},{"c":3.365,"h":3.37,"l":3.3511,"n":680,"o":3.36,"t":"2026-08-04T19:30:00Z","v":90808,"vw":3.362021},{"c":3.335,"h":3.38,"l":3.32,"n":1889,"o":3.37,"t":"2026-08-04T19:45:00Z","v":393890,"vw":3.3495},{"c":3.33,"h":3.34,"l":3.33,"n":19,"o":3.34,"t":"2026-08-04T20:00:00Z","v":286732,"vw":3.339992},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-08-04T20:15:00Z","v":400,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-08-04T20:30:00Z","v":217,"vw":3.34},{"c":3.3302,"h":3.3302,"l":3.3302,"n":1,"o":3.3302,"t":"2026-08-04T21:00:00Z","v":1800,"vw":3.3302},{"c":3.3306,"h":3.3306,"l":3.3306,"n":1,"o":3.3306,"t":"2026-08-04T21:15:00Z","v":100,"vw":3.3306},{"c":3.34,"h":3.34,"l":3.3383,"n":8,"o":3.3383,"t":"2026-08-04T21:30:00Z","v":602,"vw":3.339658},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-08-04T22:00:00Z","v":100,"vw":3.34},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-08-04T23:15:00Z","v":499,"vw":3.37},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-08-04T23:30:00Z","v":149,"vw":3.37},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-08-05T08:00:00Z","v":148,"vw":3.38},{"c":3.3694,"h":3.3694,"l":3.3694,"n":2,"o":3.3694,"t":"2026-08-05T11:00:00Z","v":649,"vw":3.3694},{"c":3.38,"h":3.38,"l":3.37,"n":6,"o":3.37,"t":"2026-08-05T12:15:00Z","v":1100,"vw":3.374658},{"c":3.354,"h":3.354,"l":3.354,"n":1,"o":3.354,"t":"2026-08-05T12:30:00Z","v":122,"vw":3.354},{"c":3.36,"h":3.38,"l":3.36,"n":3,"o":3.38,"t":"2026-08-05T13:00:00Z","v":1084,"vw":3.37815},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-08-05T13:15:00Z","v":935,"vw":3.38},{"c":3.32,"h":3.36,"l":3.275,"n":653,"o":3.33,"t":"2026-08-05T13:30:00Z","v":85922,"vw":3.320453},{"c":3.285,"h":3.31,"l":3.28,"n":240,"o":3.31,"t":"2026-08-05T13:45:00Z","v":15110,"vw":3.300211},{"c":3.27,"h":3.285,"l":3.245,"n":425,"o":3.28,"t":"2026-08-05T14:00:00Z","v":28916,"vw":3.269451},{"c":3.315,"h":3.33,"l":3.26,"n":725,"o":3.265,"t":"2026-08-05T14:15:00Z","v":93582,"vw":3.298815},{"c":3.265,"h":3.315,"l":3.265,"n":278,"o":3.315,"t":"2026-08-05T14:30:00Z","v":25521,"vw":3.285253},{"c":3.26,"h":3.27,"l":3.255,"n":310,"o":3.265,"t":"2026-08-05T14:45:00Z","v":19109,"vw":3.263588},{"c":3.255,"h":3.275,"l":3.255,"n":347,"o":3.26,"t":"2026-08-05T15:00:00Z","v":27137,"vw":3.266794},{"c":3.245,"h":3.26,"l":3.24,"n":288,"o":3.255,"t":"2026-08-05T15:15:00Z","v":26321,"vw":3.252054},{"c":3.245,"h":3.27,"l":3.24,"n":252,"o":3.245,"t":"2026-08-05T15:30:00Z","v":27620,"vw":3.250311},{"c":3.245,"h":3.2491,"l":3.235,"n":217,"o":3.245,"t":"2026-08-05T15:45:00Z","v":26625,"vw":3.242923},{"c":3.235,"h":3.25,"l":3.23,"n":198,"o":3.245,"t":"2026-08-05T16:00:00Z","v":11881,"vw":3.238978},{"c":3.24,"h":3.245,"l":3.23,"n":137,"o":3.24,"t":"2026-08-05T16:15:00Z","v":11783,"vw":3.238792},{"c":3.235,"h":3.25,"l":3.23,"n":231,"o":3.245,"t":"2026-08-05T16:30:00Z","v":18439,"vw":3.239441},{"c":3.265,"h":3.275,"l":3.225,"n":560,"o":3.235,"t":"2026-08-05T16:45:00Z","v":55627,"vw":3.248568},{"c":3.23,"h":3.265,"l":3.215,"n":561,"o":3.26,"t":"2026-08-05T17:00:00Z","v":41592,"vw":3.237821},{"c":3.235,"h":3.245,"l":3.225,"n":304,"o":3.23,"t":"2026-08-05T17:15:00Z","v":52292,"vw":3.231935},{"c":3.235,"h":3.24,"l":3.235,"n":178,"o":3.235,"t":"2026-08-05T17:30:00Z","v":6303,"vw":3.2354},{"c":3.225,"h":3.25,"l":3.225,"n":404,"o":3.235,"t":"2026-08-05T17:45:00Z","v":49790,"vw":3.237799},{"c":3.26,"h":3.26,"l":3.22,"n":320,"o":3.225,"t":"2026-08-05T18:00:00Z","v":62717,"vw":3.240972},{"c":3.265,"h":3.265,"l":3.25,"n":234,"o":3.26,"t":"2026-08-05T18:15:00Z","v":23044,"vw":3.2595},{"c":3.255,"h":3.27,"l":3.245,"n":385,"o":3.26,"t":"2026-08-05T18:30:00Z","v":49564,"vw":3.259122},{"c":3.245,"h":3.265,"l":3.245,"n":462,"o":3.255,"t":"2026-08-05T18:45:00Z","v":67100,"vw":3.257557},{"c":3.3,"h":3.3,"l":3.24,"n":1088,"o":3.24,"t":"2026-08-05T19:00:00Z","v":173916,"vw":3.275494},{"c":3.305,"h":3.31,"l":3.28,"n":1427,"o":3.2999,"t":"2026-08-05T19:15:00Z","v":487782,"vw":3.288669},{"c":3.31,"h":3.31,"l":3.285,"n":936,"o":3.309,"t":"2026-08-05T19:30:00Z","v":89080,"vw":3.29831},{"c":3.265,"h":3.305,"l":3.235,"n":2475,"o":3.305,"t":"2026-08-05T19:45:00Z","v":401183,"vw":3.279254},{"c":3.43,"h":3.45,"l":3.26,"n":81,"o":3.27,"t":"2026-08-05T20:00:00Z","v":60737,"vw":3.299033},{"c":3.44,"h":3.465,"l":3.36,"n":86,"o":3.36,"t":"2026-08-05T20:15:00Z","v":37025,"vw":3.421547},{"c":3.25,"h":3.3,"l":3.21,"n":26,"o":3.3,"t":"2026-08-05T20:30:00Z","v":18732,"vw":3.271696},{"c":3.4,"h":3.41,"l":3.36,"n":31,"o":3.36,"t":"2026-08-05T20:45:00Z","v":12344,"vw":3.38657},{"c":3.43,"h":3.44,"l":3.4,"n":45,"o":3.4,"t":"2026-08-05T21:00:00Z","v":11800,"vw":3.42498},{"c":3.4999,"h":3.52,"l":3.435,"n":128,"o":3.45,"t":"2026-08-05T21:15:00Z","v":18305,"vw":3.497171},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-05T21:30:00Z","v":100,"vw":3.4},{"c":3.4108,"h":3.4108,"l":3.4108,"n":1,"o":3.4108,"t":"2026-08-05T21:45:00Z","v":800,"vw":3.4108},{"c":3.4,"h":3.4155,"l":3.4,"n":4,"o":3.4155,"t":"2026-08-05T22:00:00Z","v":10297,"vw":3.400297},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-08-05T23:15:00Z","v":100,"vw":3.4},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-08-05T23:45:00Z","v":500,"vw":3.45},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-08-06T08:15:00Z","v":123,"vw":3.38},{"c":3.35,"h":3.38,"l":3.35,"n":38,"o":3.38,"t":"2026-08-06T08:45:00Z","v":401,"vw":3.371176},{"c":3.1782,"h":3.1782,"l":3.1782,"n":1,"o":3.1782,"t":"2026-08-06T09:00:00Z","v":141,"vw":3.1782},{"c":3.33,"h":3.33,"l":3.235,"n":7,"o":3.235,"t":"2026-08-06T11:00:00Z","v":348,"vw":3.281986},{"c":3.4,"h":3.42,"l":3.3972,"n":19,"o":3.3972,"t":"2026-08-06T13:15:00Z","v":1579,"vw":3.401099},{"c":3.35,"h":3.43,"l":3.23,"n":1773,"o":3.42,"t":"2026-08-06T13:30:00Z","v":348220,"vw":3.327068},{"c":3.5,"h":3.5,"l":3.35,"n":781,"o":3.35,"t":"2026-08-06T13:45:00Z","v":130657,"vw":3.423338},{"c":3.715,"h":3.725,"l":3.5,"n":2042,"o":3.5,"t":"2026-08-06T14:00:00Z","v":373749,"vw":3.597087},{"c":3.66,"h":3.725,"l":3.635,"n":1767,"o":3.715,"t":"2026-08-06T14:15:00Z","v":238202,"vw":3.682496},{"c":3.705,"h":3.735,"l":3.66,"n":1644,"o":3.66,"t":"2026-08-06T14:30:00Z","v":233099,"vw":3.690858},{"c":3.68,"h":3.73,"l":3.67,"n":1757,"o":3.705,"t":"2026-08-06T14:45:00Z","v":215771,"vw":3.69544},{"c":3.7599,"h":3.765,"l":3.63,"n":2435,"o":3.68,"t":"2026-08-06T15:00:00Z","v":345445,"vw":3.70737},{"c":3.795,"h":3.815,"l":3.75,"n":1765,"o":3.76,"t":"2026-08-06T15:15:00Z","v":236438,"vw":3.782987},{"c":3.77,"h":3.805,"l":3.765,"n":1391,"o":3.8,"t":"2026-08-06T15:30:00Z","v":166500,"vw":3.782563},{"c":3.75,"h":3.785,"l":3.7423,"n":1152,"o":3.765,"t":"2026-08-06T15:45:00Z","v":89968,"vw":3.766719},{"c":3.725,"h":3.755,"l":3.72,"n":691,"o":3.755,"t":"2026-08-06T16:00:00Z","v":53530,"vw":3.732474},{"c":3.715,"h":3.73,"l":3.7049,"n":684,"o":3.725,"t":"2026-08-06T16:15:00Z","v":68738,"vw":3.715884},{"c":3.675,"h":3.715,"l":3.675,"n":417,"o":3.7118,"t":"2026-08-06T16:30:00Z","v":29889,"vw":3.69912},{"c":3.675,"h":3.695,"l":3.61,"n":944,"o":3.675,"t":"2026-08-06T16:45:00Z","v":131310,"vw":3.65866},{"c":3.655,"h":3.69,"l":3.64,"n":525,"o":3.6799,"t":"2026-08-06T17:00:00Z","v":46138,"vw":3.656404},{"c":3.645,"h":3.68,"l":3.645,"n":690,"o":3.655,"t":"2026-08-06T17:15:00Z","v":38541,"vw":3.663484},{"c":3.655,"h":3.675,"l":3.65,"n":541,"o":3.65,"t":"2026-08-06T17:30:00Z","v":55294,"vw":3.66355},{"c":3.765,"h":3.765,"l":3.655,"n":968,"o":3.655,"t":"2026-08-06T17:45:00Z","v":143673,"vw":3.71072},{"c":3.765,"h":3.79,"l":3.76,"n":728,"o":3.765,"t":"2026-08-06T18:00:00Z","v":82227,"vw":3.771244},{"c":3.73,"h":3.765,"l":3.715,"n":662,"o":3.765,"t":"2026-08-06T18:15:00Z","v":57331,"vw":3.733609},{"c":3.715,"h":3.725,"l":3.71,"n":338,"o":3.725,"t":"2026-08-06T18:30:00Z","v":31228,"vw":3.715801},{"c":3.725,"h":3.74,"l":3.705,"n":487,"o":3.715,"t":"2026-08-06T18:45:00Z","v":39313,"vw":3.719505},{"c":3.715,"h":3.7352,"l":3.715,"n":613,"o":3.72,"t":"2026-08-06T19:00:00Z","v":50094,"vw":3.725626},{"c":3.775,"h":3.82,"l":3.71,"n":2130,"o":3.71,"t":"2026-08-06T19:15:00Z","v":474504,"vw":3.765525},{"c":3.78,"h":3.79,"l":3.75,"n":1752,"o":3.7779,"t":"2026-08-06T19:30:00Z","v":299471,"vw":3.763331},{"c":3.73,"h":3.785,"l":3.675,"n":2494,"o":3.775,"t":"2026-08-06T19:45:00Z","v":322920,"vw":3.724231},{"c":3.535,"h":3.72,"l":3.535,"n":23,"o":3.72,"t":"2026-08-06T20:00:00Z","v":82323,"vw":3.719259},{"c":3.65,"h":3.6601,"l":3.58,"n":7,"o":3.58,"t":"2026-08-06T20:15:00Z","v":4098,"vw":3.591632},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-08-06T20:30:00Z","v":200,"vw":3.65},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-08-06T20:45:00Z","v":265,"vw":3.67},{"c":3.705,"h":3.705,"l":3.7,"n":12,"o":3.7,"t":"2026-08-06T21:15:00Z","v":2844,"vw":3.701429},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-06T21:30:00Z","v":200,"vw":3.67},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-06T22:30:00Z","v":100,"vw":3.74},{"c":3.7461,"h":3.7461,"l":3.7461,"n":1,"o":3.7461,"t":"2026-08-06T22:45:00Z","v":600,"vw":3.7461},{"c":3.73,"h":3.73,"l":3.73,"n":1,"o":3.73,"t":"2026-08-06T23:00:00Z","v":100,"vw":3.73},{"c":3.6521,"h":3.6521,"l":3.6521,"n":1,"o":3.6521,"t":"2026-08-07T08:00:00Z","v":200,"vw":3.6521},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-08-07T12:45:00Z","v":532,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":3,"o":3.72,"t":"2026-08-07T13:00:00Z","v":206,"vw":3.72},{"c":3.775,"h":3.81,"l":3.73,"n":710,"o":3.78,"t":"2026-08-07T13:30:00Z","v":130843,"vw":3.767124},{"c":3.705,"h":3.795,"l":3.69,"n":871,"o":3.78,"t":"2026-08-07T13:45:00Z","v":141736,"vw":3.736236},{"c":3.77,"h":3.82,"l":3.695,"n":1242,"o":3.705,"t":"2026-08-07T14:00:00Z","v":273763,"vw":3.757033},{"c":3.78,"h":3.845,"l":3.77,"n":687,"o":3.771,"t":"2026-08-07T14:15:00Z","v":125314,"vw":3.802593},{"c":3.73,"h":3.78,"l":3.72,"n":679,"o":3.78,"t":"2026-08-07T14:30:00Z","v":74747,"vw":3.749265},{"c":3.705,"h":3.735,"l":3.695,"n":470,"o":3.725,"t":"2026-08-07T14:45:00Z","v":47005,"vw":3.710522},{"c":3.72,"h":3.75,"l":3.7,"n":627,"o":3.705,"t":"2026-08-07T15:00:00Z","v":76927,"vw":3.738506},{"c":3.73,"h":3.74,"l":3.7,"n":396,"o":3.72,"t":"2026-08-07T15:15:00Z","v":44199,"vw":3.721515},{"c":3.715,"h":3.7388,"l":3.705,"n":443,"o":3.7388,"t":"2026-08-07T15:30:00Z","v":65775,"vw":3.720581},{"c":3.705,"h":3.715,"l":3.6901,"n":232,"o":3.715,"t":"2026-08-07T15:45:00Z","v":27723,"vw":3.703273},{"c":3.685,"h":3.7,"l":3.685,"n":113,"o":3.7,"t":"2026-08-07T16:00:00Z","v":9070,"vw":3.694173},{"c":3.685,"h":3.685,"l":3.67,"n":223,"o":3.685,"t":"2026-08-07T16:15:00Z","v":24783,"vw":3.680498},{"c":3.685,"h":3.69,"l":3.675,"n":234,"o":3.685,"t":"2026-08-07T16:30:00Z","v":20582,"vw":3.682307},{"c":3.695,"h":3.695,"l":3.675,"n":305,"o":3.685,"t":"2026-08-07T16:45:00Z","v":32747,"vw":3.687448},{"c":3.685,"h":3.695,"l":3.68,"n":123,"o":3.695,"t":"2026-08-07T17:00:00Z","v":9237,"vw":3.688115},{"c":3.685,"h":3.695,"l":3.675,"n":237,"o":3.685,"t":"2026-08-07T17:15:00Z","v":24937,"vw":3.687066},{"c":3.655,"h":3.69,"l":3.645,"n":794,"o":3.685,"t":"2026-08-07T17:30:00Z","v":117272,"vw":3.666035},{"c":3.64,"h":3.65,"l":3.635,"n":306,"o":3.65,"t":"2026-08-07T17:45:00Z","v":33547,"vw":3.643922},{"c":3.7,"h":3.71,"l":3.641,"n":460,"o":3.645,"t":"2026-08-07T18:00:00Z","v":71095,"vw":3.690618},{"c":3.73,"h":3.735,"l":3.695,"n":297,"o":3.705,"t":"2026-08-07T18:15:00Z","v":24165,"vw":3.70741},{"c":3.735,"h":3.74,"l":3.725,"n":250,"o":3.73,"t":"2026-08-07T18:30:00Z","v":27555,"vw":3.730551},{"c":3.75,"h":3.75,"l":3.72,"n":386,"o":3.73,"t":"2026-08-07T18:45:00Z","v":43623,"vw":3.731157},{"c":3.735,"h":3.755,"l":3.73,"n":272,"o":3.75,"t":"2026-08-07T19:00:00Z","v":24466,"vw":3.73831},{"c":3.745,"h":3.75,"l":3.73,"n":284,"o":3.735,"t":"2026-08-07T19:15:00Z","v":25033,"vw":3.738634},{"c":3.725,"h":3.745,"l":3.715,"n":532,"o":3.745,"t":"2026-08-07T19:30:00Z","v":60773,"vw":3.729669},{"c":3.67,"h":3.731,"l":3.66,"n":1477,"o":3.725,"t":"2026-08-07T19:45:00Z","v":256330,"vw":3.700884},{"c":3.7,"h":3.7,"l":3.68,"n":16,"o":3.68,"t":"2026-08-07T20:00:00Z","v":85560,"vw":3.680094},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-08-07T20:15:00Z","v":140,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-07T20:30:00Z","v":195,"vw":3.68},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-07T21:45:00Z","v":500,"vw":3.65},{"c":3.6412,"h":3.6412,"l":3.6412,"n":1,"o":3.6412,"t":"2026-08-07T23:15:00Z","v":322,"vw":3.6412},{"c":3.6412,"h":3.6412,"l":3.64,"n":4,"o":3.64,"t":"2026-08-07T23:45:00Z","v":2600,"vw":3.640423},{"c":3.69,"h":3.69,"l":3.69,"n":5,"o":3.69,"t":"2026-08-10T11:45:00Z","v":1005,"vw":3.69},{"c":3.6501,"h":3.6501,"l":3.6501,"n":1,"o":3.6501,"t":"2026-08-10T12:45:00Z","v":982,"vw":3.6501},{"c":3.64,"h":3.64,"l":3.64,"n":12,"o":3.64,"t":"2026-08-10T13:15:00Z","v":8215,"vw":3.64},{"c":3.615,"h":3.64,"l":3.57,"n":871,"o":3.64,"t":"2026-08-10T13:30:00Z","v":188877,"vw":3.611814},{"c":3.715,"h":3.715,"l":3.605,"n":948,"o":3.615,"t":"2026-08-10T13:45:00Z","v":136222,"vw":3.650443},{"c":3.73,"h":3.735,"l":3.67,"n":1464,"o":3.72,"t":"2026-08-10T14:00:00Z","v":156801,"vw":3.704591},{"c":3.76,"h":3.795,"l":3.725,"n":980,"o":3.7301,"t":"2026-08-10T14:15:00Z","v":101080,"vw":3.764418},{"c":3.78,"h":3.78,"l":3.71,"n":771,"o":3.7589,"t":"2026-08-10T14:30:00Z","v":58085,"vw":3.739077},{"c":3.775,"h":3.79,"l":3.765,"n":692,"o":3.78,"t":"2026-08-10T14:45:00Z","v":59375,"vw":3.772752},{"c":3.79,"h":3.8,"l":3.77,"n":559,"o":3.77,"t":"2026-08-10T15:00:00Z","v":53451,"vw":3.783097},{"c":3.815,"h":3.84,"l":3.745,"n":921,"o":3.8,"t":"2026-08-10T15:15:00Z","v":163533,"vw":3.788805},{"c":3.8377,"h":3.84,"l":3.8,"n":661,"o":3.81,"t":"2026-08-10T15:30:00Z","v":59542,"vw":3.817361},{"c":3.81,"h":3.86,"l":3.81,"n":681,"o":3.835,"t":"2026-08-10T15:45:00Z","v":101090,"vw":3.836778},{"c":3.815,"h":3.815,"l":3.8,"n":342,"o":3.81,"t":"2026-08-10T16:00:00Z","v":57078,"vw":3.806618},{"c":3.795,"h":3.825,"l":3.79,"n":406,"o":3.8179,"t":"2026-08-10T16:15:00Z","v":92796,"vw":3.802393},{"c":3.771,"h":3.8,"l":3.765,"n":361,"o":3.795,"t":"2026-08-10T16:30:00Z","v":36985,"vw":3.782563},{"c":3.78,"h":3.78,"l":3.76,"n":513,"o":3.775,"t":"2026-08-10T16:45:00Z","v":54671,"vw":3.767402},{"c":3.785,"h":3.79,"l":3.77,"n":388,"o":3.775,"t":"2026-08-10T17:00:00Z","v":24206,"vw":3.779643},{"c":3.8,"h":3.8,"l":3.77,"n":389,"o":3.78,"t":"2026-08-10T17:15:00Z","v":43500,"vw":3.783025},{"c":3.8,"h":3.8,"l":3.78,"n":594,"o":3.8,"t":"2026-08-10T17:30:00Z","v":84544,"vw":3.790632},{"c":3.79,"h":3.8,"l":3.775,"n":385,"o":3.8,"t":"2026-08-10T17:45:00Z","v":59152,"vw":3.791497},{"c":3.78,"h":3.8,"l":3.78,"n":636,"o":3.8,"t":"2026-08-10T18:00:00Z","v":67355,"vw":3.793663},{"c":3.765,"h":3.785,"l":3.76,"n":436,"o":3.7801,"t":"2026-08-10T18:15:00Z","v":35036,"vw":3.774229},{"c":3.78,"h":3.79,"l":3.765,"n":741,"o":3.765,"t":"2026-08-10T18:30:00Z","v":138727,"vw":3.772284},{"c":3.785,"h":3.785,"l":3.77,"n":498,"o":3.785,"t":"2026-08-10T18:45:00Z","v":52682,"vw":3.780235},{"c":3.79,"h":3.79,"l":3.78,"n":338,"o":3.78,"t":"2026-08-10T19:00:00Z","v":36609,"vw":3.784726},{"c":3.755,"h":3.79,"l":3.75,"n":529,"o":3.78,"t":"2026-08-10T19:15:00Z","v":49913,"vw":3.772302},{"c":3.715,"h":3.7572,"l":3.715,"n":904,"o":3.755,"t":"2026-08-10T19:30:00Z","v":117896,"vw":3.731962},{"c":3.665,"h":3.7199,"l":3.65,"n":1886,"o":3.715,"t":"2026-08-10T19:45:00Z","v":334692,"vw":3.679596},{"c":3.66,"h":3.66,"l":3.66,"n":11,"o":3.66,"t":"2026-08-10T20:00:00Z","v":91714,"vw":3.66},{"c":3.64,"h":3.64,"l":3.6313,"n":6,"o":3.632,"t":"2026-08-10T21:30:00Z","v":910,"vw":3.636317},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-08-10T23:15:00Z","v":349,"vw":3.58},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-10T23:45:00Z","v":100,"vw":3.62},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-11T12:45:00Z","v":550,"vw":3.65},{"c":3.63,"h":3.64,"l":3.58,"n":35,"o":3.58,"t":"2026-08-11T13:15:00Z","v":13368,"vw":3.618258},{"c":3.74,"h":3.79,"l":3.665,"n":884,"o":3.67,"t":"2026-08-11T13:30:00Z","v":148766,"vw":3.723374},{"c":3.785,"h":3.785,"l":3.71,"n":505,"o":3.735,"t":"2026-08-11T13:45:00Z","v":59364,"vw":3.753062},{"c":3.765,"h":3.785,"l":3.745,"n":516,"o":3.785,"t":"2026-08-11T14:00:00Z","v":39214,"vw":3.764305},{"c":3.75,"h":3.775,"l":3.745,"n":386,"o":3.77,"t":"2026-08-11T14:15:00Z","v":27368,"vw":3.763458},{"c":3.775,"h":3.79,"l":3.745,"n":422,"o":3.75,"t":"2026-08-11T14:30:00Z","v":32579,"vw":3.772361},{"c":3.77,"h":3.785,"l":3.765,"n":325,"o":3.7709,"t":"2026-08-11T14:45:00Z","v":31215,"vw":3.775126},{"c":3.78,"h":3.785,"l":3.76,"n":567,"o":3.775,"t":"2026-08-11T15:00:00Z","v":76645,"vw":3.774924},{"c":3.74,"h":3.79,"l":3.74,"n":404,"o":3.785,"t":"2026-08-11T15:15:00Z","v":35684,"vw":3.770677},{"c":3.715,"h":3.75,"l":3.715,"n":259,"o":3.745,"t":"2026-08-11T15:30:00Z","v":18209,"vw":3.73111},{"c":3.78,"h":3.785,"l":3.71,"n":536,"o":3.72,"t":"2026-08-11T15:45:00Z","v":76782,"vw":3.758125},{"c":3.775,"h":3.78,"l":3.77,"n":178,"o":3.77,"t":"2026-08-11T16:00:00Z","v":6565,"vw":3.775754},{"c":3.77,"h":3.795,"l":3.7699,"n":722,"o":3.78,"t":"2026-08-11T16:15:00Z","v":350552,"vw":3.77418},{"c":3.765,"h":3.775,"l":3.76,"n":198,"o":3.77,"t":"2026-08-11T16:30:00Z","v":24098,"vw":3.765214},{"c":3.79,"h":3.79,"l":3.765,"n":309,"o":3.765,"t":"2026-08-11T16:45:00Z","v":25900,"vw":3.778035},{"c":3.8,"h":3.8,"l":3.78,"n":484,"o":3.785,"t":"2026-08-11T17:00:00Z","v":26517,"vw":3.78685},{"c":3.815,"h":3.82,"l":3.79,"n":440,"o":3.8,"t":"2026-08-11T17:15:00Z","v":52541,"vw":3.804584},{"c":3.815,"h":3.83,"l":3.81,"n":624,"o":3.815,"t":"2026-08-11T17:30:00Z","v":43870,"vw":3.819584},{"c":3.82,"h":3.82,"l":3.8,"n":297,"o":3.81,"t":"2026-08-11T17:45:00Z","v":21756,"vw":3.812153},{"c":3.83,"h":3.83,"l":3.815,"n":331,"o":3.82,"t":"2026-08-11T18:00:00Z","v":20720,"vw":3.820117},{"c":3.835,"h":3.84,"l":3.82,"n":308,"o":3.825,"t":"2026-08-11T18:15:00Z","v":25135,"vw":3.830654},{"c":3.86,"h":3.865,"l":3.835,"n":633,"o":3.8356,"t":"2026-08-11T18:30:00Z","v":111283,"vw":3.852118},{"c":3.865,"h":3.88,"l":3.855,"n":365,"o":3.86,"t":"2026-08-11T18:45:00Z","v":46469,"vw":3.866109},{"c":3.859,"h":3.89,"l":3.859,"n":569,"o":3.865,"t":"2026-08-11T19:00:00Z","v":100228,"vw":3.873404},{"c":3.855,"h":3.86,"l":3.85,"n":336,"o":3.855,"t":"2026-08-11T19:15:00Z","v":24792,"vw":3.855533},{"c":3.83,"h":3.86,"l":3.82,"n":975,"o":3.86,"t":"2026-08-11T19:30:00Z","v":122618,"vw":3.842173},{"c":3.8,"h":3.86,"l":3.79,"n":1927,"o":3.83,"t":"2026-08-11T19:45:00Z","v":237873,"vw":3.820871},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-08-11T20:00:00Z","v":108824,"vw":3.8},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-08-11T22:30:00Z","v":500,"vw":3.75},{"c":3.84,"h":3.84,"l":3.84,"n":7,"o":3.84,"t":"2026-08-12T08:00:00Z","v":522,"vw":3.84},{"c":3.85,"h":3.85,"l":3.7999,"n":9,"o":3.8,"t":"2026-08-12T12:45:00Z","v":1987,"vw":3.816364},{"c":3.75,"h":3.75,"l":3.73,"n":5,"o":3.75,"t":"2026-08-12T13:15:00Z","v":1000,"vw":3.745789},{"c":3.74,"h":3.81,"l":3.725,"n":458,"o":3.79,"t":"2026-08-12T13:30:00Z","v":83909,"vw":3.771603},{"c":3.68,"h":3.72,"l":3.675,"n":674,"o":3.72,"t":"2026-08-12T13:45:00Z","v":59367,"vw":3.693533},{"c":3.65,"h":3.68,"l":3.645,"n":949,"o":3.68,"t":"2026-08-12T14:00:00Z","v":43645,"vw":3.659609},{"c":3.665,"h":3.675,"l":3.64,"n":721,"o":3.65,"t":"2026-08-12T14:15:00Z","v":20026,"vw":3.65968},{"c":3.6,"h":3.6666,"l":3.6,"n":1446,"o":3.665,"t":"2026-08-12T14:30:00Z","v":227450,"vw":3.635447},{"c":3.595,"h":3.61,"l":3.59,"n":670,"o":3.605,"t":"2026-08-12T14:45:00Z","v":91261,"vw":3.595341},{"c":3.62,"h":3.62,"l":3.6,"n":434,"o":3.6,"t":"2026-08-12T15:00:00Z","v":17212,"vw":3.608174},{"c":3.63,"h":3.635,"l":3.615,"n":424,"o":3.615,"t":"2026-08-12T15:15:00Z","v":36790,"vw":3.625808},{"c":3.635,"h":3.645,"l":3.63,"n":348,"o":3.63,"t":"2026-08-12T15:30:00Z","v":25026,"vw":3.634456},{"c":3.605,"h":3.635,"l":3.605,"n":353,"o":3.635,"t":"2026-08-12T15:45:00Z","v":40186,"vw":3.622579},{"c":3.615,"h":3.62,"l":3.59,"n":502,"o":3.605,"t":"2026-08-12T16:00:00Z","v":62737,"vw":3.605962},{"c":3.645,"h":3.65,"l":3.61,"n":594,"o":3.61,"t":"2026-08-12T16:15:00Z","v":80866,"vw":3.633267},{"c":3.625,"h":3.65,"l":3.61,"n":328,"o":3.645,"t":"2026-08-12T16:30:00Z","v":32448,"vw":3.626305},{"c":3.625,"h":3.63,"l":3.62,"n":319,"o":3.625,"t":"2026-08-12T16:45:00Z","v":21002,"vw":3.620962},{"c":3.62,"h":3.63,"l":3.62,"n":224,"o":3.62,"t":"2026-08-12T17:00:00Z","v":7651,"vw":3.622604},{"c":3.625,"h":3.635,"l":3.62,"n":346,"o":3.625,"t":"2026-08-12T17:15:00Z","v":18601,"vw":3.628988},{"c":3.63,"h":3.63,"l":3.62,"n":418,"o":3.625,"t":"2026-08-12T17:30:00Z","v":14620,"vw":3.624039},{"c":3.635,"h":3.64,"l":3.62,"n":535,"o":3.625,"t":"2026-08-12T17:45:00Z","v":47739,"vw":3.629686},{"c":3.625,"h":3.63,"l":3.61,"n":545,"o":3.63,"t":"2026-08-12T18:00:00Z","v":55897,"vw":3.621254},{"c":3.61,"h":3.635,"l":3.6,"n":445,"o":3.625,"t":"2026-08-12T18:15:00Z","v":60818,"vw":3.615785},{"c":3.61,"h":3.62,"l":3.605,"n":351,"o":3.6149,"t":"2026-08-12T18:30:00Z","v":32820,"vw":3.611927},{"c":3.615,"h":3.62,"l":3.605,"n":407,"o":3.615,"t":"2026-08-12T18:45:00Z","v":36653,"vw":3.612053},{"c":3.62,"h":3.63,"l":3.61,"n":609,"o":3.615,"t":"2026-08-12T19:00:00Z","v":32696,"vw":3.619914},{"c":3.61,"h":3.63,"l":3.61,"n":998,"o":3.62,"t":"2026-08-12T19:15:00Z","v":44844,"vw":3.620085},{"c":3.59,"h":3.615,"l":3.58,"n":817,"o":3.615,"t":"2026-08-12T19:30:00Z","v":59525,"vw":3.594453},{"c":3.6,"h":3.6,"l":3.565,"n":1678,"o":3.59,"t":"2026-08-12T19:45:00Z","v":241569,"vw":3.583948},{"c":3.59,"h":3.595,"l":3.59,"n":12,"o":3.59,"t":"2026-08-12T20:00:00Z","v":92435,"vw":3.590005},{"c":3.519,"h":3.519,"l":3.519,"n":4,"o":3.519,"t":"2026-08-12T20:45:00Z","v":1000,"vw":3.519},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-08-12T22:15:00Z","v":500,"vw":3.52},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-08-13T09:00:00Z","v":138,"vw":3.57},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-08-13T11:15:00Z","v":100,"vw":3.58},{"c":3.585,"h":3.6198,"l":3.54,"n":336,"o":3.58,"t":"2026-08-13T13:30:00Z","v":84891,"vw":3.58731},{"c":3.595,"h":3.605,"l":3.57,"n":277,"o":3.59,"t":"2026-08-13T13:45:00Z","v":20509,"vw":3.590412},{"c":3.635,"h":3.65,"l":3.5901,"n":406,"o":3.5976,"t":"2026-08-13T14:00:00Z","v":32722,"vw":3.632659},{"c":3.62,"h":3.645,"l":3.62,"n":325,"o":3.635,"t":"2026-08-13T14:15:00Z","v":19809,"vw":3.630972},{"c":3.62,"h":3.625,"l":3.61,"n":445,"o":3.62,"t":"2026-08-13T14:30:00Z","v":30112,"vw":3.619731},{"c":3.655,"h":3.655,"l":3.62,"n":458,"o":3.62,"t":"2026-08-13T14:45:00Z","v":22480,"vw":3.637575},{"c":3.625,"h":3.655,"l":3.62,"n":411,"o":3.65,"t":"2026-08-13T15:00:00Z","v":23954,"vw":3.639384},{"c":3.625,"h":3.635,"l":3.62,"n":261,"o":3.625,"t":"2026-08-13T15:15:00Z","v":12410,"vw":3.628094},{"c":3.61,"h":3.625,"l":3.605,"n":449,"o":3.62,"t":"2026-08-13T15:30:00Z","v":33623,"vw":3.613152},{"c":3.62,"h":3.62,"l":3.605,"n":366,"o":3.615,"t":"2026-08-13T15:45:00Z","v":26749,"vw":3.613945},{"c":3.615,"h":3.62,"l":3.611,"n":307,"o":3.62,"t":"2026-08-13T16:00:00Z","v":12535,"vw":3.616166},{"c":3.63,"h":3.63,"l":3.615,"n":375,"o":3.615,"t":"2026-08-13T16:15:00Z","v":21102,"vw":3.619059},{"c":3.615,"h":3.635,"l":3.615,"n":442,"o":3.63,"t":"2026-08-13T16:30:00Z","v":27427,"vw":3.623072},{"c":3.625,"h":3.625,"l":3.615,"n":296,"o":3.615,"t":"2026-08-13T16:45:00Z","v":9463,"vw":3.622259},{"c":3.63,"h":3.63,"l":3.625,"n":288,"o":3.625,"t":"2026-08-13T17:00:00Z","v":4072,"vw":3.625278},{"c":3.61,"h":3.63,"l":3.61,"n":310,"o":3.63,"t":"2026-08-13T17:15:00Z","v":19645,"vw":3.620247},{"c":3.62,"h":3.625,"l":3.615,"n":305,"o":3.62,"t":"2026-08-13T17:30:00Z","v":17726,"vw":3.619697},{"c":3.615,"h":3.625,"l":3.615,"n":439,"o":3.615,"t":"2026-08-13T17:45:00Z","v":23170,"vw":3.620568},{"c":3.625,"h":3.625,"l":3.61,"n":282,"o":3.61,"t":"2026-08-13T18:00:00Z","v":8085,"vw":3.618905},{"c":3.605,"h":3.625,"l":3.605,"n":279,"o":3.625,"t":"2026-08-13T18:15:00Z","v":18753,"vw":3.613143},{"c":3.635,"h":3.645,"l":3.6,"n":585,"o":3.61,"t":"2026-08-13T18:30:00Z","v":72444,"vw":3.627011},{"c":3.655,"h":3.655,"l":3.63,"n":461,"o":3.635,"t":"2026-08-13T18:45:00Z","v":23571,"vw":3.643445},{"c":3.675,"h":3.675,"l":3.645,"n":625,"o":3.655,"t":"2026-08-13T19:00:00Z","v":82293,"vw":3.658192},{"c":3.7,"h":3.705,"l":3.67,"n":598,"o":3.675,"t":"2026-08-13T19:15:00Z","v":84286,"vw":3.688803},{"c":3.715,"h":3.72,"l":3.685,"n":874,"o":3.7,"t":"2026-08-13T19:30:00Z","v":142206,"vw":3.6981},{"c":3.73,"h":3.73,"l":3.71,"n":1475,"o":3.72,"t":"2026-08-13T19:45:00Z","v":218075,"vw":3.719954},{"c":3.72,"h":3.72,"l":3.72,"n":10,"o":3.72,"t":"2026-08-13T20:00:00Z","v":99446,"vw":3.72},{"c":3.7999,"h":3.7999,"l":3.7999,"n":1,"o":3.7999,"t":"2026-08-13T20:30:00Z","v":100,"vw":3.7999},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-08-14T08:15:00Z","v":506,"vw":3.74},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-08-14T10:00:00Z","v":250,"vw":3.71},{"c":3.7,"h":3.74,"l":3.68,"n":62,"o":3.71,"t":"2026-08-14T10:45:00Z","v":87837,"vw":3.70149},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-08-14T11:00:00Z","v":200,"vw":3.7},{"c":3.685,"h":3.74,"l":3.685,"n":327,"o":3.72,"t":"2026-08-14T13:30:00Z","v":66226,"vw":3.719062},{"c":3.68,"h":3.695,"l":3.665,"n":165,"o":3.685,"t":"2026-08-14T13:45:00Z","v":16531,"vw":3.679055},{"c":3.64,"h":3.6986,"l":3.64,"n":177,"o":3.69,"t":"2026-08-14T14:00:00Z","v":20494,"vw":3.663316},{"c":3.665,"h":3.67,"l":3.635,"n":235,"o":3.645,"t":"2026-08-14T14:15:00Z","v":24585,"vw":3.648942},{"c":3.665,"h":3.685,"l":3.66,"n":273,"o":3.665,"t":"2026-08-14T14:30:00Z","v":32948,"vw":3.672007},{"c":3.649,"h":3.675,"l":3.645,"n":159,"o":3.67,"t":"2026-08-14T14:45:00Z","v":18158,"vw":3.660521},{"c":3.655,"h":3.655,"l":3.64,"n":87,"o":3.65,"t":"2026-08-14T15:00:00Z","v":5794,"vw":3.647083},{"c":3.69,"h":3.69,"l":3.65,"n":187,"o":3.655,"t":"2026-08-14T15:15:00Z","v":24835,"vw":3.667744},{"c":3.715,"h":3.715,"l":3.685,"n":163,"o":3.685,"t":"2026-08-14T15:30:00Z","v":22040,"vw":3.698242},{"c":3.72,"h":3.72,"l":3.715,"n":112,"o":3.715,"t":"2026-08-14T15:45:00Z","v":6882,"vw":3.718353},{"c":3.705,"h":3.73,"l":3.7,"n":413,"o":3.72,"t":"2026-08-14T16:00:00Z","v":106456,"vw":3.721124},{"c":3.705,"h":3.71,"l":3.695,"n":267,"o":3.705,"t":"2026-08-14T16:15:00Z","v":44080,"vw":3.703187},{"c":3.705,"h":3.705,"l":3.705,"n":98,"o":3.705,"t":"2026-08-14T16:30:00Z","v":7831,"vw":3.705},{"c":3.695,"h":3.71,"l":3.69,"n":249,"o":3.7,"t":"2026-08-14T16:45:00Z","v":33287,"vw":3.702053},{"c":3.71,"h":3.715,"l":3.69,"n":190,"o":3.695,"t":"2026-08-14T17:00:00Z","v":29705,"vw":3.706746},{"c":3.7012,"h":3.715,"l":3.7012,"n":216,"o":3.71,"t":"2026-08-14T17:15:00Z","v":53622,"vw":3.711701},{"c":3.71,"h":3.71,"l":3.69,"n":397,"o":3.7,"t":"2026-08-14T17:30:00Z","v":147430,"vw":3.695997},{"c":3.71,"h":3.71,"l":3.7,"n":113,"o":3.71,"t":"2026-08-14T17:45:00Z","v":14228,"vw":3.704182},{"c":3.71,"h":3.715,"l":3.7,"n":180,"o":3.705,"t":"2026-08-14T18:00:00Z","v":52198,"vw":3.705148},{"c":3.715,"h":3.72,"l":3.71,"n":91,"o":3.71,"t":"2026-08-14T18:15:00Z","v":14844,"vw":3.714208},{"c":3.715,"h":3.72,"l":3.71,"n":134,"o":3.715,"t":"2026-08-14T18:30:00Z","v":13733,"vw":3.716767},{"c":3.74,"h":3.74,"l":3.7,"n":341,"o":3.71,"t":"2026-08-14T18:45:00Z","v":136453,"vw":3.711847},{"c":3.74,"h":3.74,"l":3.73,"n":159,"o":3.74,"t":"2026-08-14T19:00:00Z","v":25764,"vw":3.737256},{"c":3.74,"h":3.74,"l":3.73,"n":171,"o":3.74,"t":"2026-08-14T19:15:00Z","v":25816,"vw":3.735884},{"c":3.735,"h":3.75,"l":3.72,"n":689,"o":3.74,"t":"2026-08-14T19:30:00Z","v":352420,"vw":3.738476},{"c":3.74,"h":3.745,"l":3.71,"n":1482,"o":3.735,"t":"2026-08-14T19:45:00Z","v":336266,"vw":3.732468},{"c":3.73,"h":3.74,"l":3.73,"n":11,"o":3.73,"t":"2026-08-14T20:00:00Z","v":96044,"vw":3.730112},{"c":3.7299,"h":3.73,"l":3.66,"n":6,"o":3.66,"t":"2026-08-14T23:45:00Z","v":2429,"vw":3.718543},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-08-17T09:15:00Z","v":355,"vw":3.71},{"c":3.62,"h":3.62,"l":3.62,"n":17,"o":3.62,"t":"2026-08-17T13:15:00Z","v":2900,"vw":3.62},{"c":3.695,"h":3.7409,"l":3.655,"n":438,"o":3.69,"t":"2026-08-17T13:30:00Z","v":195862,"vw":3.693069},{"c":3.685,"h":3.71,"l":3.685,"n":160,"o":3.7,"t":"2026-08-17T13:45:00Z","v":24526,"vw":3.697724},{"c":3.7,"h":3.705,"l":3.68,"n":239,"o":3.685,"t":"2026-08-17T14:00:00Z","v":24737,"vw":3.693288},{"c":3.705,"h":3.71,"l":3.69,"n":150,"o":3.7,"t":"2026-08-17T14:15:00Z","v":15208,"vw":3.703796},{"c":3.69,"h":3.71,"l":3.69,"n":138,"o":3.705,"t":"2026-08-17T14:30:00Z","v":11590,"vw":3.698293},{"c":3.705,"h":3.71,"l":3.685,"n":250,"o":3.695,"t":"2026-08-17T14:45:00Z","v":21296,"vw":3.697582},{"c":3.685,"h":3.705,"l":3.685,"n":253,"o":3.7,"t":"2026-08-17T15:00:00Z","v":23994,"vw":3.696189},{"c":3.68,"h":3.69,"l":3.68,"n":178,"o":3.685,"t":"2026-08-17T15:15:00Z","v":21429,"vw":3.684606},{"c":3.705,"h":3.705,"l":3.68,"n":231,"o":3.685,"t":"2026-08-17T15:30:00Z","v":16594,"vw":3.690566},{"c":3.71,"h":3.715,"l":3.7,"n":229,"o":3.7,"t":"2026-08-17T15:45:00Z","v":22960,"vw":3.708329},{"c":3.695,"h":3.71,"l":3.69,"n":220,"o":3.705,"t":"2026-08-17T16:00:00Z","v":26264,"vw":3.702284},{"c":3.69,"h":3.7,"l":3.69,"n":160,"o":3.699,"t":"2026-08-17T16:15:00Z","v":7751,"vw":3.692292},{"c":3.685,"h":3.7,"l":3.685,"n":233,"o":3.695,"t":"2026-08-17T16:30:00Z","v":14385,"vw":3.69137},{"c":3.685,"h":3.69,"l":3.68,"n":184,"o":3.69,"t":"2026-08-17T16:45:00Z","v":11893,"vw":3.683534},{"c":3.685,"h":3.685,"l":3.68,"n":189,"o":3.685,"t":"2026-08-17T17:00:00Z","v":13665,"vw":3.683296},{"c":3.685,"h":3.69,"l":3.68,"n":253,"o":3.685,"t":"2026-08-17T17:15:00Z","v":14824,"vw":3.6837},{"c":3.685,"h":3.69,"l":3.68,"n":319,"o":3.685,"t":"2026-08-17T17:30:00Z","v":35600,"vw":3.685008},{"c":3.685,"h":3.685,"l":3.68,"n":260,"o":3.685,"t":"2026-08-17T17:45:00Z","v":18820,"vw":3.684511},{"c":3.695,"h":3.7,"l":3.68,"n":253,"o":3.685,"t":"2026-08-17T18:00:00Z","v":16238,"vw":3.690975},{"c":3.695,"h":3.7,"l":3.69,"n":199,"o":3.695,"t":"2026-08-17T18:15:00Z","v":11789,"vw":3.694907},{"c":3.695,"h":3.7,"l":3.69,"n":246,"o":3.7,"t":"2026-08-17T18:30:00Z","v":7734,"vw":3.6975},{"c":3.7,"h":3.7,"l":3.69,"n":296,"o":3.69,"t":"2026-08-17T18:45:00Z","v":11289,"vw":3.695079},{"c":3.7,"h":3.7,"l":3.695,"n":316,"o":3.7,"t":"2026-08-17T19:00:00Z","v":14659,"vw":3.697633},{"c":3.7,"h":3.725,"l":3.68,"n":527,"o":3.7,"t":"2026-08-17T19:15:00Z","v":138268,"vw":3.69683},{"c":3.71,"h":3.715,"l":3.7,"n":421,"o":3.7,"t":"2026-08-17T19:30:00Z","v":54453,"vw":3.70909},{"c":3.73,"h":3.73,"l":3.675,"n":1502,"o":3.703,"t":"2026-08-17T19:45:00Z","v":350778,"vw":3.70516},{"c":3.72,"h":3.725,"l":3.71,"n":14,"o":3.72,"t":"2026-08-17T20:00:00Z","v":169857,"vw":3.719605},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-08-17T22:15:00Z","v":1018,"vw":3.7},{"c":3.65,"h":3.72,"l":3.65,"n":5,"o":3.72,"t":"2026-08-17T22:45:00Z","v":1200,"vw":3.698569},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-08-18T09:15:00Z","v":205,"vw":3.69},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-08-18T12:30:00Z","v":400,"vw":3.65},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-18T13:00:00Z","v":1500,"vw":3.68},{"c":3.74,"h":3.74,"l":3.6701,"n":260,"o":3.7,"t":"2026-08-18T13:30:00Z","v":92277,"vw":3.696814},{"c":3.725,"h":3.75,"l":3.725,"n":326,"o":3.735,"t":"2026-08-18T13:45:00Z","v":57689,"vw":3.739281},{"c":3.755,"h":3.76,"l":3.725,"n":375,"o":3.725,"t":"2026-08-18T14:00:00Z","v":46169,"vw":3.740923},{"c":3.765,"h":3.79,"l":3.76,"n":385,"o":3.76,"t":"2026-08-18T14:15:00Z","v":73705,"vw":3.775255},{"c":3.755,"h":3.765,"l":3.755,"n":162,"o":3.765,"t":"2026-08-18T14:30:00Z","v":16796,"vw":3.761132},{"c":3.755,"h":3.765,"l":3.75,"n":303,"o":3.76,"t":"2026-08-18T14:45:00Z","v":24161,"vw":3.757906},{"c":3.75,"h":3.76,"l":3.74,"n":337,"o":3.755,"t":"2026-08-18T15:00:00Z","v":36007,"vw":3.74606},{"c":3.715,"h":3.755,"l":3.715,"n":275,"o":3.75,"t":"2026-08-18T15:15:00Z","v":52983,"vw":3.728814},{"c":3.725,"h":3.725,"l":3.705,"n":238,"o":3.715,"t":"2026-08-18T15:30:00Z","v":26838,"vw":3.713789},{"c":3.71,"h":3.725,"l":3.71,"n":140,"o":3.725,"t":"2026-08-18T15:45:00Z","v":6702,"vw":3.712879},{"c":3.735,"h":3.745,"l":3.71,"n":271,"o":3.72,"t":"2026-08-18T16:00:00Z","v":23087,"vw":3.726506},{"c":3.735,"h":3.7397,"l":3.725,"n":184,"o":3.7397,"t":"2026-08-18T16:15:00Z","v":16143,"vw":3.731483},{"c":3.755,"h":3.755,"l":3.73,"n":213,"o":3.735,"t":"2026-08-18T16:30:00Z","v":12411,"vw":3.743326},{"c":3.76,"h":3.77,"l":3.7505,"n":97,"o":3.7505,"t":"2026-08-18T16:45:00Z","v":7181,"vw":3.759764},{"c":3.76,"h":3.77,"l":3.76,"n":177,"o":3.76,"t":"2026-08-18T17:00:00Z","v":8963,"vw":3.763735},{"c":3.735,"h":3.77,"l":3.735,"n":311,"o":3.765,"t":"2026-08-18T17:15:00Z","v":40119,"vw":3.757233},{"c":3.7311,"h":3.74,"l":3.73,"n":100,"o":3.735,"t":"2026-08-18T17:30:00Z","v":5378,"vw":3.735709},{"c":3.7395,"h":3.745,"l":3.73,"n":191,"o":3.735,"t":"2026-08-18T17:45:00Z","v":15397,"vw":3.738064},{"c":3.745,"h":3.75,"l":3.735,"n":200,"o":3.735,"t":"2026-08-18T18:00:00Z","v":26469,"vw":3.743343},{"c":3.745,"h":3.7475,"l":3.73,"n":236,"o":3.745,"t":"2026-08-18T18:15:00Z","v":29801,"vw":3.739701},{"c":3.745,"h":3.745,"l":3.74,"n":179,"o":3.745,"t":"2026-08-18T18:30:00Z","v":11508,"vw":3.743481},{"c":3.73,"h":3.745,"l":3.73,"n":306,"o":3.745,"t":"2026-08-18T18:45:00Z","v":21591,"vw":3.735202},{"c":3.735,"h":3.74,"l":3.73,"n":215,"o":3.73,"t":"2026-08-18T19:00:00Z","v":7716,"vw":3.736208},{"c":3.745,"h":3.75,"l":3.73,"n":289,"o":3.735,"t":"2026-08-18T19:15:00Z","v":21921,"vw":3.738833},{"c":3.72,"h":3.75,"l":3.715,"n":607,"o":3.75,"t":"2026-08-18T19:30:00Z","v":96133,"vw":3.728229},{"c":3.655,"h":3.72,"l":3.645,"n":1233,"o":3.715,"t":"2026-08-18T19:45:00Z","v":212657,"vw":3.681034},{"c":3.65,"h":3.65,"l":3.65,"n":6,"o":3.65,"t":"2026-08-18T20:00:00Z","v":89497,"vw":3.65},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-08-18T20:30:00Z","v":121,"vw":3.58},{"c":3.63,"h":3.63,"l":3.63,"n":2,"o":3.63,"t":"2026-08-19T09:45:00Z","v":415,"vw":3.63},{"c":3.6,"h":3.66,"l":3.595,"n":34,"o":3.66,"t":"2026-08-19T12:30:00Z","v":4820,"vw":3.608929},{"c":3.6,"h":3.61,"l":3.598,"n":55,"o":3.6,"t":"2026-08-19T12:45:00Z","v":15133,"vw":3.600835},{"c":3.6,"h":3.6,"l":3.6,"n":10,"o":3.6,"t":"2026-08-19T13:00:00Z","v":6635,"vw":3.6},{"c":3.58,"h":3.6,"l":3.58,"n":29,"o":3.6,"t":"2026-08-19T13:15:00Z","v":7907,"vw":3.590433},{"c":3.555,"h":3.595,"l":3.46,"n":1594,"o":3.58,"t":"2026-08-19T13:30:00Z","v":322921,"vw":3.535454},{"c":3.59,"h":3.595,"l":3.545,"n":557,"o":3.56,"t":"2026-08-19T13:45:00Z","v":60560,"vw":3.569141},{"c":3.53,"h":3.585,"l":3.47,"n":1342,"o":3.58,"t":"2026-08-19T14:00:00Z","v":223659,"vw":3.522007},{"c":3.465,"h":3.53,"l":3.455,"n":1136,"o":3.525,"t":"2026-08-19T14:15:00Z","v":273141,"vw":3.492659},{"c":3.475,"h":3.49,"l":3.465,"n":479,"o":3.465,"t":"2026-08-19T14:30:00Z","v":68228,"vw":3.476382},{"c":3.475,"h":3.485,"l":3.465,"n":331,"o":3.475,"t":"2026-08-19T14:45:00Z","v":50547,"vw":3.478979},{"c":3.54,"h":3.565,"l":3.48,"n":987,"o":3.48,"t":"2026-08-19T15:00:00Z","v":213609,"vw":3.515631},{"c":3.545,"h":3.55,"l":3.525,"n":456,"o":3.54,"t":"2026-08-19T15:15:00Z","v":52011,"vw":3.540338},{"c":3.535,"h":3.55,"l":3.535,"n":261,"o":3.545,"t":"2026-08-19T15:30:00Z","v":34500,"vw":3.542899},{"c":3.545,"h":3.55,"l":3.535,"n":183,"o":3.535,"t":"2026-08-19T15:45:00Z","v":14630,"vw":3.542824},{"c":3.535,"h":3.55,"l":3.525,"n":302,"o":3.55,"t":"2026-08-19T16:00:00Z","v":44150,"vw":3.538202},{"c":3.525,"h":3.535,"l":3.515,"n":592,"o":3.535,"t":"2026-08-19T16:15:00Z","v":238408,"vw":3.529728},{"c":3.515,"h":3.525,"l":3.505,"n":371,"o":3.525,"t":"2026-08-19T16:30:00Z","v":52124,"vw":3.515315},{"c":3.515,"h":3.515,"l":3.51,"n":271,"o":3.515,"t":"2026-08-19T16:45:00Z","v":18222,"vw":3.51364},{"c":3.535,"h":3.54,"l":3.51,"n":482,"o":3.515,"t":"2026-08-19T17:00:00Z","v":75370,"vw":3.520414},{"c":3.54,"h":3.565,"l":3.52,"n":1446,"o":3.535,"t":"2026-08-19T17:15:00Z","v":407759,"vw":3.552483},{"c":3.51,"h":3.545,"l":3.51,"n":335,"o":3.545,"t":"2026-08-19T17:30:00Z","v":26268,"vw":3.52713},{"c":3.515,"h":3.52,"l":3.505,"n":528,"o":3.51,"t":"2026-08-19T17:45:00Z","v":84212,"vw":3.510659},{"c":3.515,"h":3.52,"l":3.505,"n":358,"o":3.515,"t":"2026-08-19T18:00:00Z","v":40499,"vw":3.509953},{"c":3.545,"h":3.55,"l":3.515,"n":817,"o":3.515,"t":"2026-08-19T18:15:00Z","v":110370,"vw":3.537451},{"c":3.535,"h":3.55,"l":3.53,"n":320,"o":3.545,"t":"2026-08-19T18:30:00Z","v":21610,"vw":3.540563},{"c":3.525,"h":3.545,"l":3.505,"n":1070,"o":3.535,"t":"2026-08-19T18:45:00Z","v":201164,"vw":3.525586},{"c":3.515,"h":3.52,"l":3.5,"n":504,"o":3.52,"t":"2026-08-19T19:00:00Z","v":106228,"vw":3.510213},{"c":3.555,"h":3.57,"l":3.515,"n":641,"o":3.515,"t":"2026-08-19T19:15:00Z","v":201126,"vw":3.550097},{"c":3.535,"h":3.565,"l":3.535,"n":1042,"o":3.555,"t":"2026-08-19T19:30:00Z","v":210417,"vw":3.550258},{"c":3.55,"h":3.555,"l":3.53,"n":2137,"o":3.535,"t":"2026-08-19T19:45:00Z","v":461835,"vw":3.542775},{"c":3.4879,"h":3.545,"l":3.4879,"n":10,"o":3.54,"t":"2026-08-19T20:00:00Z","v":105356,"vw":3.53951},{"c":3.49,"h":3.54,"l":3.49,"n":3,"o":3.54,"t":"2026-08-19T20:30:00Z","v":800,"vw":3.52856},{"c":3.495,"h":3.55,"l":3.4709,"n":439,"o":3.49,"t":"2026-08-20T13:30:00Z","v":68222,"vw":3.499494},{"c":3.51,"h":3.53,"l":3.461,"n":622,"o":3.495,"t":"2026-08-20T13:45:00Z","v":99091,"vw":3.495206},{"c":3.475,"h":3.51,"l":3.47,"n":361,"o":3.505,"t":"2026-08-20T14:00:00Z","v":42901,"vw":3.49671},{"c":3.505,"h":3.51,"l":3.475,"n":589,"o":3.475,"t":"2026-08-20T14:15:00Z","v":145532,"vw":3.499728},{"c":3.505,"h":3.51,"l":3.4914,"n":493,"o":3.505,"t":"2026-08-20T14:30:00Z","v":99204,"vw":3.502106},{"c":3.52,"h":3.52,"l":3.505,"n":300,"o":3.505,"t":"2026-08-20T14:45:00Z","v":47735,"vw":3.512699},{"c":3.515,"h":3.535,"l":3.5,"n":445,"o":3.52,"t":"2026-08-20T15:00:00Z","v":80487,"vw":3.5187},{"c":3.51,"h":3.52,"l":3.505,"n":207,"o":3.52,"t":"2026-08-20T15:15:00Z","v":39887,"vw":3.513115},{"c":3.495,"h":3.515,"l":3.485,"n":349,"o":3.505,"t":"2026-08-20T15:30:00Z","v":81964,"vw":3.504331},{"c":3.505,"h":3.505,"l":3.49,"n":348,"o":3.495,"t":"2026-08-20T15:45:00Z","v":84283,"vw":3.496486},{"c":3.515,"h":3.525,"l":3.495,"n":239,"o":3.505,"t":"2026-08-20T16:00:00Z","v":56369,"vw":3.506949},{"c":3.505,"h":3.515,"l":3.5,"n":145,"o":3.515,"t":"2026-08-20T16:15:00Z","v":25304,"vw":3.508988},{"c":3.51,"h":3.515,"l":3.49,"n":377,"o":3.505,"t":"2026-08-20T16:30:00Z","v":124052,"vw":3.502607},{"c":3.505,"h":3.52,"l":3.5038,"n":252,"o":3.505,"t":"2026-08-20T16:45:00Z","v":69159,"vw":3.511725},{"c":3.485,"h":3.505,"l":3.485,"n":290,"o":3.505,"t":"2026-08-20T17:00:00Z","v":74662,"vw":3.49697},{"c":3.515,"h":3.515,"l":3.48,"n":466,"o":3.485,"t":"2026-08-20T17:15:00Z","v":197147,"vw":3.492013},{"c":3.515,"h":3.52,"l":3.51,"n":242,"o":3.515,"t":"2026-08-20T17:30:00Z","v":70087,"vw":3.512287},{"c":3.52,"h":3.52,"l":3.515,"n":162,"o":3.515,"t":"2026-08-20T17:45:00Z","v":19091,"vw":3.51724},{"c":3.515,"h":3.52,"l":3.51,"n":190,"o":3.515,"t":"2026-08-20T18:00:00Z","v":27883,"vw":3.514995},{"c":3.53,"h":3.53,"l":3.511,"n":324,"o":3.515,"t":"2026-08-20T18:15:00Z","v":70173,"vw":3.521391},{"c":3.525,"h":3.53,"l":3.52,"n":175,"o":3.525,"t":"2026-08-20T18:30:00Z","v":18763,"vw":3.525507},{"c":3.545,"h":3.56,"l":3.525,"n":550,"o":3.525,"t":"2026-08-20T18:45:00Z","v":164906,"vw":3.545949},{"c":3.55,"h":3.55,"l":3.535,"n":427,"o":3.55,"t":"2026-08-20T19:00:00Z","v":131326,"vw":3.542362},{"c":3.535,"h":3.55,"l":3.535,"n":366,"o":3.545,"t":"2026-08-20T19:15:00Z","v":61146,"vw":3.539818},{"c":3.515,"h":3.545,"l":3.515,"n":614,"o":3.54,"t":"2026-08-20T19:30:00Z","v":134667,"vw":3.53302},{"c":3.585,"h":3.59,"l":3.515,"n":2399,"o":3.515,"t":"2026-08-20T19:45:00Z","v":586927,"vw":3.55423},{"c":3.56,"h":3.58,"l":3.56,"n":17,"o":3.58,"t":"2026-08-20T20:00:00Z","v":87393,"vw":3.560562},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-08-20T20:15:00Z","v":340,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-08-20T21:30:00Z","v":200,"vw":3.57},{"c":3.5599,"h":3.5599,"l":3.5599,"n":2,"o":3.5599,"t":"2026-08-20T21:45:00Z","v":105,"vw":3.5599},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-08-21T12:15:00Z","v":203,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-08-21T12:30:00Z","v":250,"vw":3.58},{"c":3.535,"h":3.6,"l":3.535,"n":323,"o":3.6,"t":"2026-08-21T13:30:00Z","v":54146,"vw":3.570344},{"c":3.545,"h":3.555,"l":3.525,"n":351,"o":3.535,"t":"2026-08-21T13:45:00Z","v":52136,"vw":3.53627},{"c":3.535,"h":3.55,"l":3.535,"n":191,"o":3.545,"t":"2026-08-21T14:00:00Z","v":21294,"vw":3.5412},{"c":3.525,"h":3.54,"l":3.52,"n":381,"o":3.54,"t":"2026-08-21T14:15:00Z","v":42794,"vw":3.528655},{"c":3.545,"h":3.555,"l":3.525,"n":394,"o":3.525,"t":"2026-08-21T14:30:00Z","v":68531,"vw":3.544017},{"c":3.53,"h":3.575,"l":3.525,"n":752,"o":3.545,"t":"2026-08-21T14:45:00Z","v":125202,"vw":3.544604},{"c":3.518,"h":3.55,"l":3.515,"n":391,"o":3.53,"t":"2026-08-21T15:00:00Z","v":52941,"vw":3.528704},{"c":3.525,"h":3.53,"l":3.515,"n":176,"o":3.52,"t":"2026-08-21T15:15:00Z","v":31939,"vw":3.520813},{"c":3.54,"h":3.54,"l":3.525,"n":205,"o":3.525,"t":"2026-08-21T15:30:00Z","v":25800,"vw":3.531025},{"c":3.535,"h":3.54,"l":3.525,"n":342,"o":3.54,"t":"2026-08-21T15:45:00Z","v":42667,"vw":3.535454},{"c":3.495,"h":3.535,"l":3.49,"n":390,"o":3.535,"t":"2026-08-21T16:00:00Z","v":69668,"vw":3.507753},{"c":3.47,"h":3.4975,"l":3.47,"n":382,"o":3.495,"t":"2026-08-21T16:15:00Z","v":64323,"vw":3.483729},{"c":3.485,"h":3.49,"l":3.46,"n":424,"o":3.475,"t":"2026-08-21T16:30:00Z","v":83862,"vw":3.472081},{"c":3.49,"h":3.495,"l":3.48,"n":247,"o":3.49,"t":"2026-08-21T16:45:00Z","v":37510,"vw":3.487348},{"c":3.505,"h":3.505,"l":3.49,"n":241,"o":3.495,"t":"2026-08-21T17:00:00Z","v":42411,"vw":3.499415},{"c":3.495,"h":3.505,"l":3.495,"n":249,"o":3.5,"t":"2026-08-21T17:15:00Z","v":30143,"vw":3.499681},{"c":3.495,"h":3.505,"l":3.49,"n":283,"o":3.498,"t":"2026-08-21T17:30:00Z","v":43471,"vw":3.499095},{"c":3.495,"h":3.5,"l":3.49,"n":223,"o":3.5,"t":"2026-08-21T17:45:00Z","v":15807,"vw":3.497291},{"c":3.495,"h":3.5,"l":3.49,"n":243,"o":3.495,"t":"2026-08-21T18:00:00Z","v":26159,"vw":3.496767},{"c":3.495,"h":3.5,"l":3.49,"n":215,"o":3.495,"t":"2026-08-21T18:15:00Z","v":35123,"vw":3.498141},{"c":3.5,"h":3.5,"l":3.495,"n":172,"o":3.495,"t":"2026-08-21T18:30:00Z","v":16507,"vw":3.497885},{"c":3.505,"h":3.505,"l":3.49,"n":294,"o":3.495,"t":"2026-08-21T18:45:00Z","v":50150,"vw":3.500075},{"c":3.5,"h":3.51,"l":3.5,"n":250,"o":3.505,"t":"2026-08-21T19:00:00Z","v":27853,"vw":3.502041},{"c":3.45,"h":3.5,"l":3.45,"n":740,"o":3.5,"t":"2026-08-21T19:15:00Z","v":119007,"vw":3.47376},{"c":3.475,"h":3.48,"l":3.45,"n":701,"o":3.455,"t":"2026-08-21T19:30:00Z","v":165873,"vw":3.464296},{"c":3.445,"h":3.49,"l":3.44,"n":1678,"o":3.48,"t":"2026-08-21T19:45:00Z","v":328440,"vw":3.460888},{"c":3.45,"h":3.47,"l":3.45,"n":19,"o":3.45,"t":"2026-08-21T20:00:00Z","v":59818,"vw":3.45172},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-21T20:15:00Z","v":100,"vw":3.5},{"c":3.4777,"h":3.4777,"l":3.4777,"n":1,"o":3.4777,"t":"2026-08-21T22:00:00Z","v":167,"vw":3.4777},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-08-24T09:15:00Z","v":700,"vw":3.53},{"c":3.47,"h":3.49,"l":3.43,"n":241,"o":3.44,"t":"2026-08-24T13:30:00Z","v":47121,"vw":3.449811},{"c":3.4901,"h":3.495,"l":3.47,"n":202,"o":3.47,"t":"2026-08-24T13:45:00Z","v":33830,"vw":3.486691},{"c":3.485,"h":3.4988,"l":3.4701,"n":158,"o":3.495,"t":"2026-08-24T14:00:00Z","v":18285,"vw":3.479679},{"c":3.49,"h":3.49,"l":3.48,"n":55,"o":3.485,"t":"2026-08-24T14:15:00Z","v":4196,"vw":3.486507},{"c":3.49,"h":3.49,"l":3.485,"n":160,"o":3.485,"t":"2026-08-24T14:30:00Z","v":13932,"vw":3.489606},{"c":3.5,"h":3.5,"l":3.485,"n":116,"o":3.485,"t":"2026-08-24T14:45:00Z","v":10491,"vw":3.493237},{"c":3.495,"h":3.5,"l":3.49,"n":85,"o":3.5,"t":"2026-08-24T15:00:00Z","v":4014,"vw":3.496322},{"c":3.49,"h":3.5,"l":3.49,"n":251,"o":3.4909,"t":"2026-08-24T15:15:00Z","v":28121,"vw":3.492244},{"c":3.485,"h":3.49,"l":3.485,"n":76,"o":3.49,"t":"2026-08-24T15:30:00Z","v":4116,"vw":3.487906},{"c":3.48,"h":3.49,"l":3.48,"n":86,"o":3.485,"t":"2026-08-24T15:45:00Z","v":5318,"vw":3.486328},{"c":3.48,"h":3.49,"l":3.48,"n":82,"o":3.48,"t":"2026-08-24T16:00:00Z","v":3750,"vw":3.484753},{"c":3.485,"h":3.49,"l":3.485,"n":54,"o":3.49,"t":"2026-08-24T16:15:00Z","v":2667,"vw":3.48565},{"c":3.465,"h":3.485,"l":3.46,"n":198,"o":3.485,"t":"2026-08-24T16:30:00Z","v":23745,"vw":3.47222},{"c":3.455,"h":3.465,"l":3.45,"n":164,"o":3.465,"t":"2026-08-24T16:45:00Z","v":14380,"vw":3.458887},{"c":3.46,"h":3.46,"l":3.45,"n":103,"o":3.455,"t":"2026-08-24T17:00:00Z","v":5507,"vw":3.458772},{"c":3.44,"h":3.46,"l":3.42,"n":337,"o":3.455,"t":"2026-08-24T17:15:00Z","v":40923,"vw":3.43736},{"c":3.43,"h":3.44,"l":3.42,"n":255,"o":3.435,"t":"2026-08-24T17:30:00Z","v":34611,"vw":3.431607},{"c":3.455,"h":3.46,"l":3.43,"n":280,"o":3.435,"t":"2026-08-24T17:45:00Z","v":60661,"vw":3.439396},{"c":3.47,"h":3.48,"l":3.455,"n":168,"o":3.46,"t":"2026-08-24T18:00:00Z","v":17878,"vw":3.467777},{"c":3.48,"h":3.485,"l":3.465,"n":282,"o":3.47,"t":"2026-08-24T18:15:00Z","v":33516,"vw":3.475279},{"c":3.485,"h":3.485,"l":3.48,"n":53,"o":3.48,"t":"2026-08-24T18:30:00Z","v":3040,"vw":3.483449},{"c":3.4808,"h":3.485,"l":3.48,"n":144,"o":3.485,"t":"2026-08-24T18:45:00Z","v":11034,"vw":3.482626},{"c":3.485,"h":3.49,"l":3.455,"n":805,"o":3.48,"t":"2026-08-24T19:00:00Z","v":167571,"vw":3.470408},{"c":3.455,"h":3.485,"l":3.435,"n":675,"o":3.485,"t":"2026-08-24T19:15:00Z","v":244614,"vw":3.449305},{"c":3.445,"h":3.455,"l":3.445,"n":440,"o":3.455,"t":"2026-08-24T19:30:00Z","v":78079,"vw":3.450738},{"c":3.445,"h":3.45,"l":3.44,"n":956,"o":3.45,"t":"2026-08-24T19:45:00Z","v":111117,"vw":3.444651},{"c":3.44,"h":3.44,"l":3.44,"n":12,"o":3.44,"t":"2026-08-24T20:00:00Z","v":71136,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-08-24T20:15:00Z","v":200,"vw":3.45},{"c":3.45,"h":3.46,"l":3.42,"n":173,"o":3.44,"t":"2026-08-25T13:30:00Z","v":42716,"vw":3.437977},{"c":3.44,"h":3.45,"l":3.415,"n":389,"o":3.45,"t":"2026-08-25T13:45:00Z","v":59563,"vw":3.427702},{"c":3.45,"h":3.47,"l":3.435,"n":280,"o":3.4399,"t":"2026-08-25T14:00:00Z","v":43981,"vw":3.451995},{"c":3.465,"h":3.475,"l":3.435,"n":371,"o":3.4477,"t":"2026-08-25T14:15:00Z","v":42839,"vw":3.457625},{"c":3.455,"h":3.465,"l":3.445,"n":239,"o":3.46,"t":"2026-08-25T14:30:00Z","v":21686,"vw":3.455218},{"c":3.45,"h":3.46,"l":3.4401,"n":141,"o":3.46,"t":"2026-08-25T14:45:00Z","v":7856,"vw":3.450441},{"c":3.445,"h":3.46,"l":3.44,"n":269,"o":3.45,"t":"2026-08-25T15:00:00Z","v":25705,"vw":3.449488},{"c":3.45,"h":3.46,"l":3.45,"n":178,"o":3.45,"t":"2026-08-25T15:15:00Z","v":26591,"vw":3.451266},{"c":3.455,"h":3.47,"l":3.455,"n":220,"o":3.46,"t":"2026-08-25T15:30:00Z","v":17104,"vw":3.461329},{"c":3.455,"h":3.455,"l":3.45,"n":121,"o":3.455,"t":"2026-08-25T15:45:00Z","v":5033,"vw":3.454087},{"c":3.45,"h":3.455,"l":3.4402,"n":205,"o":3.455,"t":"2026-08-25T16:00:00Z","v":15502,"vw":3.449921},{"c":3.445,"h":3.455,"l":3.445,"n":177,"o":3.445,"t":"2026-08-25T16:15:00Z","v":15686,"vw":3.451498},{"c":3.455,"h":3.46,"l":3.45,"n":179,"o":3.45,"t":"2026-08-25T16:30:00Z","v":15892,"vw":3.451943},{"c":3.455,"h":3.46,"l":3.45,"n":116,"o":3.46,"t":"2026-08-25T16:45:00Z","v":3936,"vw":3.456333},{"c":3.455,"h":3.46,"l":3.45,"n":79,"o":3.46,"t":"2026-08-25T17:00:00Z","v":5483,"vw":3.455732},{"c":3.45,"h":3.46,"l":3.45,"n":102,"o":3.46,"t":"2026-08-25T17:15:00Z","v":5547,"vw":3.45564},{"c":3.455,"h":3.46,"l":3.45,"n":117,"o":3.455,"t":"2026-08-25T17:30:00Z","v":5790,"vw":3.454431},{"c":3.455,"h":3.465,"l":3.445,"n":260,"o":3.455,"t":"2026-08-25T17:45:00Z","v":46336,"vw":3.455863},{"c":3.455,"h":3.46,"l":3.45,"n":104,"o":3.455,"t":"2026-08-25T18:00:00Z","v":8387,"vw":3.453988},{"c":3.44,"h":3.46,"l":3.435,"n":382,"o":3.46,"t":"2026-08-25T18:15:00Z","v":64950,"vw":3.444638},{"c":3.44,"h":3.44,"l":3.43,"n":159,"o":3.43,"t":"2026-08-25T18:30:00Z","v":15901,"vw":3.434354},{"c":3.44,"h":3.44,"l":3.431,"n":254,"o":3.435,"t":"2026-08-25T18:45:00Z","v":25764,"vw":3.437459},{"c":3.435,"h":3.44,"l":3.43,"n":242,"o":3.435,"t":"2026-08-25T19:00:00Z","v":11562,"vw":3.437195},{"c":3.43,"h":3.44,"l":3.43,"n":244,"o":3.435,"t":"2026-08-25T19:15:00Z","v":14346,"vw":3.434634},{"c":3.425,"h":3.44,"l":3.42,"n":451,"o":3.43,"t":"2026-08-25T19:30:00Z","v":42583,"vw":3.430613},{"c":3.48,"h":3.48,"l":3.42,"n":1270,"o":3.425,"t":"2026-08-25T19:45:00Z","v":357642,"vw":3.453759},{"c":3.475,"h":3.475,"l":3.475,"n":8,"o":3.475,"t":"2026-08-25T20:00:00Z","v":74677,"vw":3.475},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-08-25T21:00:00Z","v":300,"vw":3.44},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-08-25T23:45:00Z","v":500,"vw":3.48},{"c":3.48,"h":3.49,"l":3.48,"n":3,"o":3.49,"t":"2026-08-26T11:00:00Z","v":1200,"vw":3.488439},{"c":3.49,"h":3.495,"l":3.44,"n":171,"o":3.44,"t":"2026-08-26T13:30:00Z","v":37011,"vw":3.476338},{"c":3.4809,"h":3.4999,"l":3.4809,"n":93,"o":3.4999,"t":"2026-08-26T13:45:00Z","v":7386,"vw":3.487597},{"c":3.485,"h":3.5,"l":3.4805,"n":288,"o":3.485,"t":"2026-08-26T14:00:00Z","v":15360,"vw":3.492387},{"c":3.475,"h":3.5,"l":3.465,"n":459,"o":3.49,"t":"2026-08-26T14:15:00Z","v":31339,"vw":3.479774},{"c":3.485,"h":3.49,"l":3.47,"n":180,"o":3.4709,"t":"2026-08-26T14:30:00Z","v":5747,"vw":3.479362},{"c":3.5,"h":3.5,"l":3.48,"n":227,"o":3.485,"t":"2026-08-26T14:45:00Z","v":11270,"vw":3.486123},{"c":3.48,"h":3.5,"l":3.48,"n":356,"o":3.495,"t":"2026-08-26T15:00:00Z","v":18677,"vw":3.491294},{"c":3.475,"h":3.49,"l":3.475,"n":289,"o":3.485,"t":"2026-08-26T15:15:00Z","v":29371,"vw":3.483862},{"c":3.51,"h":3.5199,"l":3.48,"n":622,"o":3.48,"t":"2026-08-26T15:30:00Z","v":124856,"vw":3.4994},{"c":3.52,"h":3.525,"l":3.51,"n":353,"o":3.51,"t":"2026-08-26T15:45:00Z","v":57382,"vw":3.517296},{"c":3.515,"h":3.525,"l":3.515,"n":241,"o":3.525,"t":"2026-08-26T16:00:00Z","v":28450,"vw":3.520864},{"c":3.515,"h":3.52,"l":3.485,"n":601,"o":3.515,"t":"2026-08-26T16:15:00Z","v":203966,"vw":3.507022},{"c":3.515,"h":3.52,"l":3.51,"n":204,"o":3.515,"t":"2026-08-26T16:30:00Z","v":6177,"vw":3.516697},{"c":3.505,"h":3.515,"l":3.49,"n":279,"o":3.51,"t":"2026-08-26T16:45:00Z","v":44906,"vw":3.50045},{"c":3.5,"h":3.51,"l":3.5,"n":300,"o":3.5,"t":"2026-08-26T17:00:00Z","v":14131,"vw":3.502634},{"c":3.51,"h":3.515,"l":3.5,"n":261,"o":3.505,"t":"2026-08-26T17:15:00Z","v":19176,"vw":3.508983},{"c":3.525,"h":3.545,"l":3.515,"n":570,"o":3.515,"t":"2026-08-26T17:30:00Z","v":63261,"vw":3.532156},{"c":3.525,"h":3.53,"l":3.515,"n":395,"o":3.52,"t":"2026-08-26T17:45:00Z","v":144331,"vw":3.518451},{"c":3.52,"h":3.535,"l":3.515,"n":515,"o":3.525,"t":"2026-08-26T18:00:00Z","v":121335,"vw":3.523878},{"c":3.51,"h":3.525,"l":3.51,"n":383,"o":3.5201,"t":"2026-08-26T18:15:00Z","v":93094,"vw":3.517097},{"c":3.52,"h":3.52,"l":3.51,"n":198,"o":3.52,"t":"2026-08-26T18:30:00Z","v":42034,"vw":3.514987},{"c":3.53,"h":3.53,"l":3.52,"n":311,"o":3.52,"t":"2026-08-26T18:45:00Z","v":34018,"vw":3.522187},{"c":3.6011,"h":3.615,"l":3.5,"n":1213,"o":3.53,"t":"2026-08-26T19:00:00Z","v":1188556,"vw":3.519851},{"c":3.62,"h":3.62,"l":3.6,"n":410,"o":3.6,"t":"2026-08-26T19:15:00Z","v":69785,"vw":3.611498},{"c":3.595,"h":3.625,"l":3.585,"n":892,"o":3.615,"t":"2026-08-26T19:30:00Z","v":246680,"vw":3.612093},{"c":3.645,"h":3.66,"l":3.59,"n":1557,"o":3.595,"t":"2026-08-26T19:45:00Z","v":741094,"vw":3.614478},{"c":3.58,"h":3.65,"l":3.58,"n":19,"o":3.65,"t":"2026-08-26T20:00:00Z","v":98712,"vw":3.649395},{"c":3.64,"h":3.64,"l":3.61,"n":6,"o":3.61,"t":"2026-08-26T20:15:00Z","v":820,"vw":3.635926},{"c":3.66,"h":3.66,"l":3.66,"n":4,"o":3.66,"t":"2026-08-26T21:15:00Z","v":1999,"vw":3.66},{"c":3.6502,"h":3.6502,"l":3.6502,"n":1,"o":3.6502,"t":"2026-08-26T21:30:00Z","v":500,"vw":3.6502},{"c":3.6518,"h":3.6518,"l":3.65,"n":2,"o":3.65,"t":"2026-08-26T22:00:00Z","v":200,"vw":3.6509},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-08-26T22:15:00Z","v":500,"vw":3.65},{"c":3.66,"h":3.66,"l":3.66,"n":9,"o":3.66,"t":"2026-08-27T13:15:00Z","v":2703,"vw":3.66},{"c":3.64,"h":3.66,"l":3.605,"n":394,"o":3.65,"t":"2026-08-27T13:30:00Z","v":79865,"vw":3.634533},{"c":3.63,"h":3.64,"l":3.614,"n":246,"o":3.634,"t":"2026-08-27T13:45:00Z","v":30358,"vw":3.628322},{"c":3.565,"h":3.625,"l":3.5309,"n":584,"o":3.625,"t":"2026-08-27T14:00:00Z","v":92554,"vw":3.560285},{"c":3.545,"h":3.575,"l":3.545,"n":358,"o":3.56,"t":"2026-08-27T14:15:00Z","v":27374,"vw":3.558876},{"c":3.555,"h":3.555,"l":3.54,"n":212,"o":3.54,"t":"2026-08-27T14:30:00Z","v":18387,"vw":3.548657},{"c":3.55,"h":3.559,"l":3.54,"n":336,"o":3.55,"t":"2026-08-27T14:45:00Z","v":24662,"vw":3.544987},{"c":3.525,"h":3.56,"l":3.51,"n":353,"o":3.56,"t":"2026-08-27T15:00:00Z","v":60193,"vw":3.523952},{"c":3.505,"h":3.525,"l":3.505,"n":257,"o":3.525,"t":"2026-08-27T15:15:00Z","v":21807,"vw":3.514286},{"c":3.5012,"h":3.51,"l":3.495,"n":265,"o":3.505,"t":"2026-08-27T15:30:00Z","v":23963,"vw":3.501043},{"c":3.535,"h":3.535,"l":3.495,"n":450,"o":3.5,"t":"2026-08-27T15:45:00Z","v":77690,"vw":3.512529},{"c":3.52,"h":3.535,"l":3.52,"n":236,"o":3.535,"t":"2026-08-27T16:00:00Z","v":17874,"vw":3.528186},{"c":3.535,"h":3.54,"l":3.525,"n":165,"o":3.525,"t":"2026-08-27T16:15:00Z","v":10308,"vw":3.529618},{"c":3.525,"h":3.54,"l":3.51,"n":259,"o":3.535,"t":"2026-08-27T16:30:00Z","v":29061,"vw":3.524636},{"c":3.53,"h":3.545,"l":3.525,"n":163,"o":3.525,"t":"2026-08-27T16:45:00Z","v":14081,"vw":3.536336},{"c":3.525,"h":3.53,"l":3.52,"n":188,"o":3.53,"t":"2026-08-27T17:00:00Z","v":18638,"vw":3.528173},{"c":3.53,"h":3.535,"l":3.51,"n":272,"o":3.525,"t":"2026-08-27T17:15:00Z","v":34185,"vw":3.527342},{"c":3.55,"h":3.55,"l":3.53,"n":220,"o":3.53,"t":"2026-08-27T17:30:00Z","v":33271,"vw":3.539866},{"c":3.555,"h":3.565,"l":3.5409,"n":302,"o":3.55,"t":"2026-08-27T17:45:00Z","v":70026,"vw":3.55015},{"c":3.555,"h":3.555,"l":3.54,"n":190,"o":3.55,"t":"2026-08-27T18:00:00Z","v":36397,"vw":3.549441},{"c":3.545,"h":3.555,"l":3.545,"n":177,"o":3.55,"t":"2026-08-27T18:15:00Z","v":23296,"vw":3.550414},{"c":3.545,"h":3.55,"l":3.54,"n":128,"o":3.545,"t":"2026-08-27T18:30:00Z","v":13416,"vw":3.54482},{"c":3.535,"h":3.5477,"l":3.53,"n":269,"o":3.545,"t":"2026-08-27T18:45:00Z","v":28241,"vw":3.540189},{"c":3.525,"h":3.535,"l":3.515,"n":264,"o":3.535,"t":"2026-08-27T19:00:00Z","v":32372,"vw":3.522113},{"c":3.525,"h":3.535,"l":3.52,"n":162,"o":3.525,"t":"2026-08-27T19:15:00Z","v":16422,"vw":3.529504},{"c":3.535,"h":3.545,"l":3.525,"n":317,"o":3.525,"t":"2026-08-27T19:30:00Z","v":46517,"vw":3.535804},{"c":3.505,"h":3.545,"l":3.5,"n":990,"o":3.535,"t":"2026-08-27T19:45:00Z","v":177839,"vw":3.520933},{"c":3.49,"h":3.51,"l":3.49,"n":12,"o":3.51,"t":"2026-08-27T20:00:00Z","v":70879,"vw":3.509902},{"c":3.5049,"h":3.5049,"l":3.5,"n":3,"o":3.5,"t":"2026-08-27T21:45:00Z","v":1300,"vw":3.501122},{"c":3.5042,"h":3.5042,"l":3.5042,"n":4,"o":3.5042,"t":"2026-08-27T22:15:00Z","v":900,"vw":3.5042},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-08-27T22:30:00Z","v":2596,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":8,"o":3.5,"t":"2026-08-28T11:00:00Z","v":1007,"vw":3.5},{"c":3.6104,"h":3.6104,"l":3.6104,"n":1,"o":3.6104,"t":"2026-08-28T12:00:00Z","v":1000,"vw":3.6104},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-08-28T12:15:00Z","v":103,"vw":3.54},{"c":3.5101,"h":3.54,"l":3.5,"n":186,"o":3.5,"t":"2026-08-28T13:30:00Z","v":23473,"vw":3.515492},{"c":3.53,"h":3.55,"l":3.515,"n":168,"o":3.515,"t":"2026-08-28T13:45:00Z","v":13851,"vw":3.532703},{"c":3.525,"h":3.535,"l":3.515,"n":244,"o":3.53,"t":"2026-08-28T14:00:00Z","v":16579,"vw":3.523245},{"c":3.5,"h":3.535,"l":3.5,"n":313,"o":3.525,"t":"2026-08-28T14:15:00Z","v":51233,"vw":3.521968},{"c":3.57,"h":3.575,"l":3.5,"n":564,"o":3.5,"t":"2026-08-28T14:30:00Z","v":133853,"vw":3.523722},{"c":3.575,"h":3.585,"l":3.565,"n":212,"o":3.57,"t":"2026-08-28T14:45:00Z","v":24626,"vw":3.576304},{"c":3.575,"h":3.575,"l":3.565,"n":290,"o":3.575,"t":"2026-08-28T15:00:00Z","v":22573,"vw":3.570429},{"c":3.585,"h":3.595,"l":3.575,"n":245,"o":3.575,"t":"2026-08-28T15:15:00Z","v":30964,"vw":3.585646},{"c":3.57,"h":3.585,"l":3.57,"n":171,"o":3.58,"t":"2026-08-28T15:30:00Z","v":12276,"vw":3.576367},{"c":3.5623,"h":3.585,"l":3.56,"n":219,"o":3.57,"t":"2026-08-28T15:45:00Z","v":31049,"vw":3.577269},{"c":3.575,"h":3.575,"l":3.5601,"n":167,"o":3.565,"t":"2026-08-28T16:00:00Z","v":12043,"vw":3.569134},{"c":3.545,"h":3.586,"l":3.54,"n":466,"o":3.57,"t":"2026-08-28T16:15:00Z","v":139996,"vw":3.566639},{"c":3.5549,"h":3.56,"l":3.54,"n":90,"o":3.54,"t":"2026-08-28T16:30:00Z","v":8280,"vw":3.548259},{"c":3.55,"h":3.565,"l":3.545,"n":207,"o":3.555,"t":"2026-08-28T16:45:00Z","v":16092,"vw":3.557814},{"c":3.56,"h":3.565,"l":3.545,"n":127,"o":3.545,"t":"2026-08-28T17:00:00Z","v":17529,"vw":3.55466},{"c":3.555,"h":3.56,"l":3.555,"n":118,"o":3.56,"t":"2026-08-28T17:15:00Z","v":11955,"vw":3.558045},{"c":3.555,"h":3.565,"l":3.555,"n":198,"o":3.555,"t":"2026-08-28T17:30:00Z","v":19676,"vw":3.559149},{"c":3.565,"h":3.565,"l":3.555,"n":104,"o":3.555,"t":"2026-08-28T17:45:00Z","v":7361,"vw":3.558873},{"c":3.57,"h":3.57,"l":3.56,"n":194,"o":3.565,"t":"2026-08-28T18:00:00Z","v":20799,"vw":3.561925},{"c":3.575,"h":3.58,"l":3.57,"n":101,"o":3.57,"t":"2026-08-28T18:15:00Z","v":8378,"vw":3.573075},{"c":3.565,"h":3.575,"l":3.555,"n":209,"o":3.575,"t":"2026-08-28T18:30:00Z","v":19667,"vw":3.563299},{"c":3.565,"h":3.57,"l":3.56,"n":186,"o":3.565,"t":"2026-08-28T18:45:00Z","v":13692,"vw":3.564157},{"c":3.57,"h":3.575,"l":3.5604,"n":379,"o":3.57,"t":"2026-08-28T19:00:00Z","v":42729,"vw":3.568693},{"c":3.5654,"h":3.575,"l":3.565,"n":320,"o":3.57,"t":"2026-08-28T19:15:00Z","v":23954,"vw":3.568507},{"c":3.555,"h":3.565,"l":3.555,"n":441,"o":3.565,"t":"2026-08-28T19:30:00Z","v":39795,"vw":3.561139},{"c":3.55,"h":3.565,"l":3.54,"n":913,"o":3.55,"t":"2026-08-28T19:45:00Z","v":118496,"vw":3.548743},{"c":3.53,"h":3.53,"l":3.53,"n":10,"o":3.53,"t":"2026-08-28T20:00:00Z","v":97873,"vw":3.53},{"c":3.5,"h":3.5,"l":3.5,"n":5,"o":3.5,"t":"2026-08-31T13:15:00Z","v":110,"vw":3.5},{"c":3.465,"h":3.5,"l":3.46,"n":312,"o":3.49,"t":"2026-08-31T13:30:00Z","v":77160,"vw":3.482713},{"c":3.47,"h":3.485,"l":3.455,"n":127,"o":3.465,"t":"2026-08-31T13:45:00Z","v":10788,"vw":3.469096},{"c":3.465,"h":3.48,"l":3.46,"n":147,"o":3.4661,"t":"2026-08-31T14:00:00Z","v":11452,"vw":3.467968},{"c":3.475,"h":3.485,"l":3.46,"n":205,"o":3.465,"t":"2026-08-31T14:15:00Z","v":14497,"vw":3.471046},{"c":3.485,"h":3.5,"l":3.47,"n":300,"o":3.48,"t":"2026-08-31T14:30:00Z","v":20487,"vw":3.486937},{"c":3.4701,"h":3.49,"l":3.47,"n":149,"o":3.485,"t":"2026-08-31T14:45:00Z","v":16394,"vw":3.485881},{"c":3.47,"h":3.48,"l":3.46,"n":195,"o":3.48,"t":"2026-08-31T15:00:00Z","v":10206,"vw":3.467087},{"c":3.485,"h":3.485,"l":3.455,"n":259,"o":3.465,"t":"2026-08-31T15:15:00Z","v":21578,"vw":3.468557},{"c":3.475,"h":3.485,"l":3.47,"n":136,"o":3.485,"t":"2026-08-31T15:30:00Z","v":6614,"vw":3.477179},{"c":3.47,"h":3.48,"l":3.47,"n":141,"o":3.47,"t":"2026-08-31T15:45:00Z","v":3869,"vw":3.47365},{"c":3.485,"h":3.49,"l":3.47,"n":157,"o":3.475,"t":"2026-08-31T16:00:00Z","v":6467,"vw":3.479879},{"c":3.48,"h":3.4889,"l":3.48,"n":188,"o":3.48,"t":"2026-08-31T16:15:00Z","v":11934,"vw":3.481059},{"c":3.485,"h":3.49,"l":3.47,"n":250,"o":3.49,"t":"2026-08-31T16:30:00Z","v":9846,"vw":3.481817},{"c":3.46,"h":3.485,"l":3.45,"n":331,"o":3.485,"t":"2026-08-31T16:45:00Z","v":54888,"vw":3.464841},{"c":3.47,"h":3.47,"l":3.445,"n":470,"o":3.455,"t":"2026-08-31T17:00:00Z","v":60076,"vw":3.456031},{"c":3.46,"h":3.47,"l":3.46,"n":167,"o":3.46,"t":"2026-08-31T17:15:00Z","v":8868,"vw":3.464062},{"c":3.48,"h":3.48,"l":3.46,"n":248,"o":3.465,"t":"2026-08-31T17:30:00Z","v":15833,"vw":3.468091},{"c":3.475,"h":3.48,"l":3.47,"n":152,"o":3.48,"t":"2026-08-31T17:45:00Z","v":10392,"vw":3.477377},{"c":3.475,"h":3.48,"l":3.47,"n":193,"o":3.47,"t":"2026-08-31T18:00:00Z","v":6966,"vw":3.474127},{"c":3.47,"h":3.48,"l":3.47,"n":197,"o":3.48,"t":"2026-08-31T18:15:00Z","v":9204,"vw":3.472692},{"c":3.47,"h":3.475,"l":3.465,"n":299,"o":3.47,"t":"2026-08-31T18:30:00Z","v":21024,"vw":3.470601},{"c":3.475,"h":3.48,"l":3.47,"n":304,"o":3.47,"t":"2026-08-31T18:45:00Z","v":17397,"vw":3.471978},{"c":3.47,"h":3.48,"l":3.47,"n":215,"o":3.47,"t":"2026-08-31T19:00:00Z","v":13371,"vw":3.476841},{"c":3.48,"h":3.5,"l":3.47,"n":644,"o":3.48,"t":"2026-08-31T19:15:00Z","v":72623,"vw":3.483666},{"c":3.485,"h":3.52,"l":3.48,"n":772,"o":3.48,"t":"2026-08-31T19:30:00Z","v":195229,"vw":3.499247},{"c":3.5,"h":3.5,"l":3.48,"n":1493,"o":3.485,"t":"2026-08-31T19:45:00Z","v":164921,"vw":3.488019},{"c":3.49,"h":3.5,"l":3.49,"n":18,"o":3.5,"t":"2026-08-31T20:00:00Z","v":166916,"vw":3.490012},{"c":3.49,"h":3.5,"l":3.45,"n":275,"o":3.46,"t":"2026-09-01T13:30:00Z","v":32929,"vw":3.473255},{"c":3.49,"h":3.499,"l":3.48,"n":200,"o":3.49,"t":"2026-09-01T13:45:00Z","v":11738,"vw":3.490357},{"c":3.52,"h":3.52,"l":3.485,"n":346,"o":3.485,"t":"2026-09-01T14:00:00Z","v":34770,"vw":3.504196},{"c":3.525,"h":3.529,"l":3.485,"n":330,"o":3.52,"t":"2026-09-01T14:15:00Z","v":40755,"vw":3.503399},{"c":3.525,"h":3.53,"l":3.51,"n":456,"o":3.5209,"t":"2026-09-01T14:30:00Z","v":48254,"vw":3.520067},{"c":3.555,"h":3.565,"l":3.53,"n":305,"o":3.53,"t":"2026-09-01T14:45:00Z","v":41891,"vw":3.544469},{"c":3.545,"h":3.5577,"l":3.525,"n":288,"o":3.5577,"t":"2026-09-01T15:00:00Z","v":53948,"vw":3.536719},{"c":3.575,"h":3.575,"l":3.545,"n":274,"o":3.545,"t":"2026-09-01T15:15:00Z","v":32310,"vw":3.56272},{"c":3.58,"h":3.585,"l":3.575,"n":219,"o":3.575,"t":"2026-09-01T15:30:00Z","v":25082,"vw":3.577891},{"c":3.575,"h":3.58,"l":3.57,"n":136,"o":3.58,"t":"2026-09-01T15:45:00Z","v":8900,"vw":3.575081},{"c":3.555,"h":3.575,"l":3.55,"n":300,"o":3.575,"t":"2026-09-01T16:00:00Z","v":30316,"vw":3.566133},{"c":3.545,"h":3.56,"l":3.545,"n":322,"o":3.555,"t":"2026-09-01T16:15:00Z","v":44523,"vw":3.556028},{"c":3.535,"h":3.55,"l":3.535,"n":220,"o":3.55,"t":"2026-09-01T16:30:00Z","v":20979,"vw":3.542255},{"c":3.545,"h":3.55,"l":3.5301,"n":197,"o":3.54,"t":"2026-09-01T16:45:00Z","v":23949,"vw":3.536996},{"c":3.545,"h":3.5499,"l":3.545,"n":193,"o":3.545,"t":"2026-09-01T17:00:00Z","v":20246,"vw":3.546284},{"c":3.545,"h":3.55,"l":3.545,"n":189,"o":3.545,"t":"2026-09-01T17:15:00Z","v":10668,"vw":3.546391},{"c":3.55,"h":3.555,"l":3.545,"n":201,"o":3.545,"t":"2026-09-01T17:30:00Z","v":16229,"vw":3.549769},{"c":3.535,"h":3.55,"l":3.535,"n":214,"o":3.55,"t":"2026-09-01T17:45:00Z","v":14168,"vw":3.541854},{"c":3.515,"h":3.535,"l":3.51,"n":321,"o":3.53,"t":"2026-09-01T18:00:00Z","v":27941,"vw":3.52087},{"c":3.5,"h":3.515,"l":3.5,"n":283,"o":3.515,"t":"2026-09-01T18:15:00Z","v":20804,"vw":3.508942},{"c":3.505,"h":3.505,"l":3.5,"n":322,"o":3.5014,"t":"2026-09-01T18:30:00Z","v":16853,"vw":3.502698},{"c":3.5,"h":3.505,"l":3.4906,"n":410,"o":3.505,"t":"2026-09-01T18:45:00Z","v":32787,"vw":3.49995},{"c":3.495,"h":3.51,"l":3.49,"n":460,"o":3.505,"t":"2026-09-01T19:00:00Z","v":71986,"vw":3.501566},{"c":3.495,"h":3.495,"l":3.47,"n":566,"o":3.49,"t":"2026-09-01T19:15:00Z","v":76498,"vw":3.485859},{"c":3.475,"h":3.495,"l":3.47,"n":592,"o":3.495,"t":"2026-09-01T19:30:00Z","v":67223,"vw":3.479464},{"c":3.475,"h":3.505,"l":3.45,"n":1698,"o":3.475,"t":"2026-09-01T19:45:00Z","v":332315,"vw":3.475449},{"c":3.46,"h":3.46,"l":3.46,"n":8,"o":3.46,"t":"2026-09-01T20:00:00Z","v":237039,"vw":3.46},{"c":3.49,"h":3.49,"l":3.4885,"n":2,"o":3.4885,"t":"2026-09-01T21:00:00Z","v":3000,"vw":3.4895},{"c":3.4417,"h":3.4417,"l":3.4417,"n":1,"o":3.4417,"t":"2026-09-01T22:45:00Z","v":1000,"vw":3.4417},{"c":3.54,"h":3.57,"l":3.46,"n":325,"o":3.46,"t":"2026-09-02T13:30:00Z","v":40004,"vw":3.516498},{"c":3.515,"h":3.555,"l":3.505,"n":341,"o":3.55,"t":"2026-09-02T13:45:00Z","v":45065,"vw":3.529628},{"c":3.505,"h":3.55,"l":3.5,"n":501,"o":3.515,"t":"2026-09-02T14:00:00Z","v":43516,"vw":3.515228},{"c":3.495,"h":3.509,"l":3.49,"n":286,"o":3.505,"t":"2026-09-02T14:15:00Z","v":16089,"vw":3.498451},{"c":3.525,"h":3.525,"l":3.49,"n":450,"o":3.49,"t":"2026-09-02T14:30:00Z","v":37898,"vw":3.503496},{"c":3.51,"h":3.525,"l":3.51,"n":230,"o":3.525,"t":"2026-09-02T14:45:00Z","v":12039,"vw":3.517529},{"c":3.52,"h":3.525,"l":3.5,"n":436,"o":3.51,"t":"2026-09-02T15:00:00Z","v":33617,"vw":3.510175},{"c":3.54,"h":3.545,"l":3.52,"n":472,"o":3.525,"t":"2026-09-02T15:15:00Z","v":32436,"vw":3.533387},{"c":3.545,"h":3.555,"l":3.535,"n":455,"o":3.54,"t":"2026-09-02T15:30:00Z","v":19940,"vw":3.544652},{"c":3.545,"h":3.545,"l":3.54,"n":319,"o":3.545,"t":"2026-09-02T15:45:00Z","v":12149,"vw":3.543615},{"c":3.545,"h":3.55,"l":3.54,"n":313,"o":3.545,"t":"2026-09-02T16:00:00Z","v":12727,"vw":3.544385},{"c":3.545,"h":3.55,"l":3.535,"n":454,"o":3.545,"t":"2026-09-02T16:15:00Z","v":32903,"vw":3.542436},{"c":3.55,"h":3.555,"l":3.54,"n":363,"o":3.545,"t":"2026-09-02T16:30:00Z","v":23252,"vw":3.550923},{"c":3.55,"h":3.556,"l":3.55,"n":309,"o":3.55,"t":"2026-09-02T16:45:00Z","v":13137,"vw":3.551221},{"c":3.53,"h":3.555,"l":3.53,"n":525,"o":3.55,"t":"2026-09-02T17:00:00Z","v":35451,"vw":3.541864},{"c":3.525,"h":3.535,"l":3.52,"n":785,"o":3.535,"t":"2026-09-02T17:15:00Z","v":67632,"vw":3.525603},{"c":3.52,"h":3.53,"l":3.515,"n":701,"o":3.52,"t":"2026-09-02T17:30:00Z","v":75801,"vw":3.520748},{"c":3.5341,"h":3.545,"l":3.52,"n":736,"o":3.525,"t":"2026-09-02T17:45:00Z","v":56359,"vw":3.533554},{"c":3.545,"h":3.55,"l":3.53,"n":379,"o":3.535,"t":"2026-09-02T18:00:00Z","v":26163,"vw":3.539484},{"c":3.555,"h":3.555,"l":3.54,"n":418,"o":3.545,"t":"2026-09-02T18:15:00Z","v":24955,"vw":3.550816},{"c":3.55,"h":3.56,"l":3.55,"n":316,"o":3.555,"t":"2026-09-02T18:30:00Z","v":16806,"vw":3.553428},{"c":3.55,"h":3.555,"l":3.55,"n":402,"o":3.55,"t":"2026-09-02T18:45:00Z","v":17351,"vw":3.551415},{"c":3.545,"h":3.555,"l":3.54,"n":625,"o":3.55,"t":"2026-09-02T19:00:00Z","v":57116,"vw":3.548299},{"c":3.53,"h":3.545,"l":3.53,"n":538,"o":3.545,"t":"2026-09-02T19:15:00Z","v":36670,"vw":3.535019},{"c":3.515,"h":3.56,"l":3.51,"n":1071,"o":3.525,"t":"2026-09-02T19:30:00Z","v":148995,"vw":3.541719},{"c":3.455,"h":3.519,"l":3.45,"n":1675,"o":3.515,"t":"2026-09-02T19:45:00Z","v":234314,"vw":3.473629},{"c":3.45,"h":3.45,"l":3.45,"n":11,"o":3.45,"t":"2026-09-02T20:00:00Z","v":117918,"vw":3.45},{"c":3.442,"h":3.442,"l":3.442,"n":1,"o":3.442,"t":"2026-09-02T21:00:00Z","v":100,"vw":3.442},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-09-03T11:45:00Z","v":970,"vw":3.45},{"c":3.5,"h":3.58,"l":3.48,"n":253,"o":3.48,"t":"2026-09-03T13:30:00Z","v":30887,"vw":3.514319},{"c":3.495,"h":3.52,"l":3.475,"n":193,"o":3.52,"t":"2026-09-03T13:45:00Z","v":18651,"vw":3.489468},{"c":3.47,"h":3.495,"l":3.465,"n":400,"o":3.49,"t":"2026-09-03T14:00:00Z","v":34503,"vw":3.479815},{"c":3.49,"h":3.495,"l":3.46,"n":335,"o":3.47,"t":"2026-09-03T14:15:00Z","v":28918,"vw":3.471378},{"c":3.51,"h":3.515,"l":3.475,"n":467,"o":3.495,"t":"2026-09-03T14:30:00Z","v":52632,"vw":3.49529},{"c":3.5,"h":3.525,"l":3.5,"n":243,"o":3.51,"t":"2026-09-03T14:45:00Z","v":17322,"vw":3.513372},{"c":3.5,"h":3.51,"l":3.5,"n":326,"o":3.51,"t":"2026-09-03T15:00:00Z","v":14662,"vw":3.50784},{"c":3.515,"h":3.525,"l":3.5,"n":312,"o":3.505,"t":"2026-09-03T15:15:00Z","v":21299,"vw":3.513915},{"c":3.52,"h":3.52,"l":3.51,"n":212,"o":3.52,"t":"2026-09-03T15:30:00Z","v":12010,"vw":3.515685},{"c":3.515,"h":3.52,"l":3.49,"n":493,"o":3.515,"t":"2026-09-03T15:45:00Z","v":103966,"vw":3.502901},{"c":3.515,"h":3.52,"l":3.51,"n":186,"o":3.515,"t":"2026-09-03T16:00:00Z","v":9394,"vw":3.515049},{"c":3.515,"h":3.52,"l":3.51,"n":256,"o":3.515,"t":"2026-09-03T16:15:00Z","v":21179,"vw":3.51371},{"c":3.515,"h":3.52,"l":3.505,"n":394,"o":3.515,"t":"2026-09-03T16:30:00Z","v":43802,"vw":3.515176},{"c":3.51,"h":3.515,"l":3.505,"n":205,"o":3.51,"t":"2026-09-03T16:45:00Z","v":12525,"vw":3.509252},{"c":3.51,"h":3.51,"l":3.505,"n":241,"o":3.505,"t":"2026-09-03T17:00:00Z","v":9913,"vw":3.507108},{"c":3.505,"h":3.515,"l":3.5,"n":376,"o":3.51,"t":"2026-09-03T17:15:00Z","v":30557,"vw":3.508007},{"c":3.5099,"h":3.515,"l":3.5,"n":337,"o":3.505,"t":"2026-09-03T17:30:00Z","v":36131,"vw":3.509276},{"c":3.495,"h":3.51,"l":3.485,"n":542,"o":3.51,"t":"2026-09-03T17:45:00Z","v":58117,"vw":3.497289},{"c":3.5,"h":3.51,"l":3.495,"n":447,"o":3.495,"t":"2026-09-03T18:00:00Z","v":53526,"vw":3.50403},{"c":3.505,"h":3.51,"l":3.5,"n":369,"o":3.505,"t":"2026-09-03T18:15:00Z","v":52736,"vw":3.505883},{"c":3.52,"h":3.53,"l":3.5,"n":587,"o":3.51,"t":"2026-09-03T18:30:00Z","v":73870,"vw":3.514542},{"c":3.52,"h":3.53,"l":3.51,"n":319,"o":3.515,"t":"2026-09-03T18:45:00Z","v":26244,"vw":3.51996},{"c":3.535,"h":3.54,"l":3.515,"n":400,"o":3.525,"t":"2026-09-03T19:00:00Z","v":55855,"vw":3.523714},{"c":3.535,"h":3.55,"l":3.53,"n":545,"o":3.535,"t":"2026-09-03T19:15:00Z","v":57965,"vw":3.538453},{"c":3.565,"h":3.575,"l":3.53,"n":889,"o":3.535,"t":"2026-09-03T19:30:00Z","v":165113,"vw":3.557961},{"c":3.525,"h":3.57,"l":3.52,"n":1816,"o":3.565,"t":"2026-09-03T19:45:00Z","v":322298,"vw":3.54856},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-09-03T20:00:00Z","v":84316,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-09-04T11:30:00Z","v":280,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-04T12:15:00Z","v":500,"vw":3.56},{"c":3.495,"h":3.51,"l":3.485,"n":245,"o":3.5,"t":"2026-09-04T13:30:00Z","v":49657,"vw":3.497794},{"c":3.49,"h":3.5,"l":3.47,"n":203,"o":3.495,"t":"2026-09-04T13:45:00Z","v":37951,"vw":3.48813},{"c":3.455,"h":3.495,"l":3.45,"n":233,"o":3.49,"t":"2026-09-04T14:00:00Z","v":23502,"vw":3.47192},{"c":3.475,"h":3.475,"l":3.45,"n":277,"o":3.46,"t":"2026-09-04T14:15:00Z","v":26931,"vw":3.461962},{"c":3.48,"h":3.49,"l":3.47,"n":302,"o":3.475,"t":"2026-09-04T14:30:00Z","v":35107,"vw":3.483086},{"c":3.48,"h":3.485,"l":3.475,"n":248,"o":3.485,"t":"2026-09-04T14:45:00Z","v":29424,"vw":3.479777},{"c":3.49,"h":3.49,"l":3.47,"n":133,"o":3.48,"t":"2026-09-04T15:00:00Z","v":13505,"vw":3.481262},{"c":3.495,"h":3.4976,"l":3.4801,"n":150,"o":3.495,"t":"2026-09-04T15:15:00Z","v":24649,"vw":3.489964},{"c":3.52,"h":3.52,"l":3.475,"n":250,"o":3.495,"t":"2026-09-04T15:30:00Z","v":40769,"vw":3.503544},{"c":3.51,"h":3.515,"l":3.505,"n":169,"o":3.51,"t":"2026-09-04T15:45:00Z","v":17010,"vw":3.509809},{"c":3.506,"h":3.51,"l":3.505,"n":106,"o":3.51,"t":"2026-09-04T16:00:00Z","v":6399,"vw":3.506339},{"c":3.5,"h":3.52,"l":3.5,"n":295,"o":3.505,"t":"2026-09-04T16:15:00Z","v":28480,"vw":3.504964},{"c":3.505,"h":3.51,"l":3.5,"n":99,"o":3.505,"t":"2026-09-04T16:30:00Z","v":8026,"vw":3.503971},{"c":3.5,"h":3.506,"l":3.495,"n":209,"o":3.505,"t":"2026-09-04T16:45:00Z","v":17482,"vw":3.500856},{"c":3.5,"h":3.5,"l":3.49,"n":96,"o":3.495,"t":"2026-09-04T17:00:00Z","v":9184,"vw":3.492041},{"c":3.495,"h":3.495,"l":3.485,"n":246,"o":3.49,"t":"2026-09-04T17:15:00Z","v":24649,"vw":3.490036},{"c":3.485,"h":3.495,"l":3.48,"n":121,"o":3.495,"t":"2026-09-04T17:30:00Z","v":16731,"vw":3.483418},{"c":3.475,"h":3.485,"l":3.475,"n":222,"o":3.48,"t":"2026-09-04T17:45:00Z","v":23967,"vw":3.478623},{"c":3.485,"h":3.485,"l":3.47,"n":123,"o":3.475,"t":"2026-09-04T18:00:00Z","v":8431,"vw":3.47794},{"c":3.485,"h":3.485,"l":3.475,"n":216,"o":3.48,"t":"2026-09-04T18:15:00Z","v":27082,"vw":3.479878},{"c":3.485,"h":3.49,"l":3.48,"n":138,"o":3.481,"t":"2026-09-04T18:30:00Z","v":7126,"vw":3.486479},{"c":3.485,"h":3.4899,"l":3.48,"n":119,"o":3.485,"t":"2026-09-04T18:45:00Z","v":6489,"vw":3.483901},{"c":3.495,"h":3.5,"l":3.485,"n":370,"o":3.485,"t":"2026-09-04T19:00:00Z","v":58738,"vw":3.488516},{"c":3.485,"h":3.4991,"l":3.4847,"n":360,"o":3.495,"t":"2026-09-04T19:15:00Z","v":25642,"vw":3.490559},{"c":3.485,"h":3.49,"l":3.48,"n":325,"o":3.485,"t":"2026-09-04T19:30:00Z","v":18884,"vw":3.483518},{"c":3.485,"h":3.495,"l":3.47,"n":1123,"o":3.485,"t":"2026-09-04T19:45:00Z","v":158711,"vw":3.482879},{"c":3.45,"h":3.48,"l":3.45,"n":10,"o":3.48,"t":"2026-09-04T20:00:00Z","v":83030,"vw":3.478817},{"c":3.51,"h":3.51,"l":3.51,"n":9,"o":3.51,"t":"2026-09-04T20:15:00Z","v":207,"vw":3.51},{"c":3.47,"h":3.47,"l":3.47,"n":5,"o":3.47,"t":"2026-09-08T13:15:00Z","v":207,"vw":3.47},{"c":3.47,"h":3.495,"l":3.43,"n":413,"o":3.47,"t":"2026-09-08T13:30:00Z","v":63820,"vw":3.467707},{"c":3.48,"h":3.49,"l":3.46,"n":273,"o":3.475,"t":"2026-09-08T13:45:00Z","v":22475,"vw":3.475253},{"c":3.4637,"h":3.49,"l":3.455,"n":219,"o":3.47,"t":"2026-09-08T14:00:00Z","v":21652,"vw":3.469015},{"c":3.47,"h":3.475,"l":3.46,"n":100,"o":3.465,"t":"2026-09-08T14:15:00Z","v":8691,"vw":3.468338},{"c":3.465,"h":3.47,"l":3.46,"n":127,"o":3.465,"t":"2026-09-08T14:30:00Z","v":13335,"vw":3.463204},{"c":3.465,"h":3.47,"l":3.45,"n":172,"o":3.46,"t":"2026-09-08T14:45:00Z","v":29249,"vw":3.45955},{"c":3.4699,"h":3.4699,"l":3.46,"n":95,"o":3.465,"t":"2026-09-08T15:00:00Z","v":7283,"vw":3.466418},{"c":3.475,"h":3.475,"l":3.46,"n":243,"o":3.47,"t":"2026-09-08T15:15:00Z","v":38282,"vw":3.470171},{"c":3.475,"h":3.475,"l":3.465,"n":181,"o":3.475,"t":"2026-09-08T15:30:00Z","v":16861,"vw":3.470858},{"c":3.485,"h":3.485,"l":3.46,"n":350,"o":3.475,"t":"2026-09-08T15:45:00Z","v":38734,"vw":3.469855},{"c":3.485,"h":3.485,"l":3.48,"n":163,"o":3.485,"t":"2026-09-08T16:00:00Z","v":12145,"vw":3.481919},{"c":3.515,"h":3.52,"l":3.485,"n":294,"o":3.485,"t":"2026-09-08T16:15:00Z","v":44279,"vw":3.50092},{"c":3.505,"h":3.51,"l":3.495,"n":327,"o":3.51,"t":"2026-09-08T16:30:00Z","v":38871,"vw":3.503616},{"c":3.515,"h":3.515,"l":3.5,"n":270,"o":3.505,"t":"2026-09-08T16:45:00Z","v":12549,"vw":3.510817},{"c":3.535,"h":3.535,"l":3.51,"n":170,"o":3.515,"t":"2026-09-08T17:00:00Z","v":11874,"vw":3.522557},{"c":3.54,"h":3.54,"l":3.53,"n":187,"o":3.54,"t":"2026-09-08T17:15:00Z","v":12172,"vw":3.535222},{"c":3.535,"h":3.54,"l":3.53,"n":195,"o":3.54,"t":"2026-09-08T17:30:00Z","v":16047,"vw":3.535896},{"c":3.52,"h":3.535,"l":3.52,"n":233,"o":3.53,"t":"2026-09-08T17:45:00Z","v":22941,"vw":3.530555},{"c":3.525,"h":3.535,"l":3.52,"n":304,"o":3.525,"t":"2026-09-08T18:00:00Z","v":48343,"vw":3.527984},{"c":3.52,"h":3.525,"l":3.51,"n":268,"o":3.5209,"t":"2026-09-08T18:15:00Z","v":27693,"vw":3.519294},{"c":3.52,"h":3.545,"l":3.52,"n":336,"o":3.52,"t":"2026-09-08T18:30:00Z","v":85863,"vw":3.535416},{"c":3.505,"h":3.52,"l":3.505,"n":296,"o":3.52,"t":"2026-09-08T18:45:00Z","v":37297,"vw":3.511394},{"c":3.515,"h":3.53,"l":3.5,"n":291,"o":3.505,"t":"2026-09-08T19:00:00Z","v":46001,"vw":3.520217},{"c":3.535,"h":3.535,"l":3.51,"n":225,"o":3.515,"t":"2026-09-08T19:15:00Z","v":24826,"vw":3.525322},{"c":3.535,"h":3.545,"l":3.525,"n":501,"o":3.535,"t":"2026-09-08T19:30:00Z","v":105354,"vw":3.534732},{"c":3.52,"h":3.54,"l":3.52,"n":1036,"o":3.535,"t":"2026-09-08T19:45:00Z","v":134933,"vw":3.526876},{"c":3.52,"h":3.53,"l":3.52,"n":13,"o":3.53,"t":"2026-09-08T20:00:00Z","v":102191,"vw":3.520116},{"c":3.4801,"h":3.72,"l":3.45,"n":91,"o":3.72,"t":"2026-09-09T09:45:00Z","v":1566,"vw":3.532217},{"c":3.45,"h":3.53,"l":3.435,"n":261,"o":3.53,"t":"2026-09-09T13:30:00Z","v":84490,"vw":3.476627},{"c":3.385,"h":3.45,"l":3.38,"n":362,"o":3.445,"t":"2026-09-09T13:45:00Z","v":128461,"vw":3.403093},{"c":3.385,"h":3.4,"l":3.375,"n":304,"o":3.385,"t":"2026-09-09T14:00:00Z","v":59139,"vw":3.387418},{"c":3.4,"h":3.4,"l":3.3739,"n":247,"o":3.385,"t":"2026-09-09T14:15:00Z","v":48110,"vw":3.384114},{"c":3.425,"h":3.425,"l":3.39,"n":427,"o":3.39,"t":"2026-09-09T14:30:00Z","v":60339,"vw":3.407905},{"c":3.435,"h":3.45,"l":3.425,"n":293,"o":3.425,"t":"2026-09-09T14:45:00Z","v":51846,"vw":3.441623},{"c":3.41,"h":3.435,"l":3.405,"n":243,"o":3.4309,"t":"2026-09-09T15:00:00Z","v":46450,"vw":3.426736},{"c":3.435,"h":3.435,"l":3.41,"n":346,"o":3.41,"t":"2026-09-09T15:15:00Z","v":70846,"vw":3.425525},{"c":3.425,"h":3.435,"l":3.42,"n":210,"o":3.435,"t":"2026-09-09T15:30:00Z","v":10186,"vw":3.429128},{"c":3.41,"h":3.425,"l":3.41,"n":168,"o":3.42,"t":"2026-09-09T15:45:00Z","v":11145,"vw":3.420377},{"c":3.405,"h":3.415,"l":3.4,"n":94,"o":3.411,"t":"2026-09-09T16:00:00Z","v":8452,"vw":3.409183},{"c":3.4,"h":3.405,"l":3.4,"n":101,"o":3.405,"t":"2026-09-09T16:15:00Z","v":7877,"vw":3.404593},{"c":3.405,"h":3.41,"l":3.4,"n":66,"o":3.405,"t":"2026-09-09T16:30:00Z","v":8327,"vw":3.402417},{"c":3.405,"h":3.415,"l":3.4001,"n":171,"o":3.405,"t":"2026-09-09T16:45:00Z","v":19119,"vw":3.408592},{"c":3.405,"h":3.4076,"l":3.4,"n":88,"o":3.405,"t":"2026-09-09T17:00:00Z","v":6021,"vw":3.402677},{"c":3.415,"h":3.42,"l":3.405,"n":262,"o":3.405,"t":"2026-09-09T17:15:00Z","v":28945,"vw":3.410157},{"c":3.415,"h":3.42,"l":3.41,"n":128,"o":3.415,"t":"2026-09-09T17:30:00Z","v":9308,"vw":3.414198},{"c":3.415,"h":3.415,"l":3.41,"n":128,"o":3.415,"t":"2026-09-09T17:45:00Z","v":7338,"vw":3.414675},{"c":3.39,"h":3.415,"l":3.39,"n":197,"o":3.41,"t":"2026-09-09T18:00:00Z","v":20247,"vw":3.405036},{"c":3.39,"h":3.395,"l":3.39,"n":157,"o":3.395,"t":"2026-09-09T18:15:00Z","v":11028,"vw":3.393102},{"c":3.375,"h":3.395,"l":3.37,"n":187,"o":3.395,"t":"2026-09-09T18:30:00Z","v":50952,"vw":3.385065},{"c":3.365,"h":3.375,"l":3.36,"n":261,"o":3.375,"t":"2026-09-09T18:45:00Z","v":47961,"vw":3.367305},{"c":3.355,"h":3.365,"l":3.35,"n":273,"o":3.36,"t":"2026-09-09T19:00:00Z","v":89135,"vw":3.357151},{"c":3.365,"h":3.365,"l":3.3523,"n":342,"o":3.355,"t":"2026-09-09T19:15:00Z","v":74802,"vw":3.357749},{"c":3.345,"h":3.37,"l":3.34,"n":280,"o":3.37,"t":"2026-09-09T19:30:00Z","v":40356,"vw":3.356884},{"c":3.355,"h":3.36,"l":3.33,"n":884,"o":3.345,"t":"2026-09-09T19:45:00Z","v":191238,"vw":3.345091},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-09-09T20:00:00Z","v":82283,"vw":3.34},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-09-09T23:30:00Z","v":104,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-10T09:00:00Z","v":789,"vw":3.34},{"c":3.3018,"h":3.3018,"l":3.3,"n":4,"o":3.3,"t":"2026-09-10T12:15:00Z","v":947,"vw":3.300933},{"c":3.3007,"h":3.3007,"l":3.3007,"n":1,"o":3.3007,"t":"2026-09-10T12:30:00Z","v":756,"vw":3.3007},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-10T12:45:00Z","v":499,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-10T13:15:00Z","v":800,"vw":3.3},{"c":3.34,"h":3.35,"l":3.28,"n":367,"o":3.3,"t":"2026-09-10T13:30:00Z","v":88051,"vw":3.302405},{"c":3.35,"h":3.37,"l":3.335,"n":176,"o":3.35,"t":"2026-09-10T13:45:00Z","v":14191,"vw":3.355738},{"c":3.3321,"h":3.35,"l":3.325,"n":142,"o":3.35,"t":"2026-09-10T14:00:00Z","v":13038,"vw":3.331571},{"c":3.35,"h":3.35,"l":3.3301,"n":235,"o":3.335,"t":"2026-09-10T14:15:00Z","v":15126,"vw":3.340415},{"c":3.305,"h":3.35,"l":3.305,"n":269,"o":3.35,"t":"2026-09-10T14:30:00Z","v":44909,"vw":3.328549},{"c":3.315,"h":3.315,"l":3.3,"n":247,"o":3.305,"t":"2026-09-10T14:45:00Z","v":12854,"vw":3.306131},{"c":3.325,"h":3.33,"l":3.31,"n":225,"o":3.315,"t":"2026-09-10T15:00:00Z","v":33892,"vw":3.31725},{"c":3.335,"h":3.335,"l":3.32,"n":169,"o":3.325,"t":"2026-09-10T15:15:00Z","v":23640,"vw":3.32559},{"c":3.32,"h":3.335,"l":3.32,"n":305,"o":3.335,"t":"2026-09-10T15:30:00Z","v":34266,"vw":3.326551},{"c":3.33,"h":3.33,"l":3.32,"n":177,"o":3.325,"t":"2026-09-10T15:45:00Z","v":5181,"vw":3.324086},{"c":3.335,"h":3.35,"l":3.32,"n":208,"o":3.325,"t":"2026-09-10T16:00:00Z","v":21568,"vw":3.338387},{"c":3.345,"h":3.345,"l":3.33,"n":213,"o":3.335,"t":"2026-09-10T16:15:00Z","v":36794,"vw":3.335775},{"c":3.341,"h":3.355,"l":3.34,"n":230,"o":3.345,"t":"2026-09-10T16:30:00Z","v":44106,"vw":3.349249},{"c":3.349,"h":3.35,"l":3.335,"n":142,"o":3.345,"t":"2026-09-10T16:45:00Z","v":16753,"vw":3.337975},{"c":3.34,"h":3.355,"l":3.34,"n":187,"o":3.345,"t":"2026-09-10T17:00:00Z","v":24471,"vw":3.344442},{"c":3.33,"h":3.345,"l":3.33,"n":184,"o":3.335,"t":"2026-09-10T17:15:00Z","v":13598,"vw":3.339067},{"c":3.335,"h":3.34,"l":3.33,"n":139,"o":3.335,"t":"2026-09-10T17:30:00Z","v":12783,"vw":3.336325},{"c":3.335,"h":3.335,"l":3.33,"n":160,"o":3.33,"t":"2026-09-10T17:45:00Z","v":8795,"vw":3.332706},{"c":3.345,"h":3.345,"l":3.325,"n":231,"o":3.33,"t":"2026-09-10T18:00:00Z","v":62416,"vw":3.334228},{"c":3.33,"h":3.355,"l":3.33,"n":248,"o":3.34,"t":"2026-09-10T18:15:00Z","v":42102,"vw":3.34186},{"c":3.32,"h":3.3399,"l":3.32,"n":271,"o":3.335,"t":"2026-09-10T18:30:00Z","v":22763,"vw":3.327143},{"c":3.335,"h":3.34,"l":3.315,"n":438,"o":3.325,"t":"2026-09-10T18:45:00Z","v":105541,"vw":3.316972},{"c":3.335,"h":3.345,"l":3.33,"n":235,"o":3.33,"t":"2026-09-10T19:00:00Z","v":24893,"vw":3.338673},{"c":3.335,"h":3.34,"l":3.33,"n":138,"o":3.335,"t":"2026-09-10T19:15:00Z","v":8296,"vw":3.33416},{"c":3.345,"h":3.345,"l":3.33,"n":369,"o":3.335,"t":"2026-09-10T19:30:00Z","v":30668,"vw":3.338374},{"c":3.36,"h":3.36,"l":3.33,"n":832,"o":3.345,"t":"2026-09-10T19:45:00Z","v":121517,"vw":3.343172},{"c":3.35,"h":3.35,"l":3.35,"n":13,"o":3.35,"t":"2026-09-10T20:00:00Z","v":71349,"vw":3.35},{"c":3.3312,"h":3.3312,"l":3.3312,"n":1,"o":3.3312,"t":"2026-09-11T13:00:00Z","v":115,"vw":3.3312},{"c":3.38,"h":3.4198,"l":3.38,"n":71,"o":3.39,"t":"2026-09-11T13:30:00Z","v":10709,"vw":3.391731},{"c":3.37,"h":3.38,"l":3.365,"n":92,"o":3.38,"t":"2026-09-11T13:45:00Z","v":9816,"vw":3.37558},{"c":3.36,"h":3.37,"l":3.36,"n":85,"o":3.37,"t":"2026-09-11T14:00:00Z","v":4995,"vw":3.368777},{"c":3.3507,"h":3.365,"l":3.3507,"n":75,"o":3.36,"t":"2026-09-11T14:15:00Z","v":3400,"vw":3.358679},{"c":3.345,"h":3.355,"l":3.325,"n":244,"o":3.355,"t":"2026-09-11T14:30:00Z","v":39120,"vw":3.334305},{"c":3.355,"h":3.355,"l":3.345,"n":225,"o":3.345,"t":"2026-09-11T14:45:00Z","v":12208,"vw":3.349104},{"c":3.35,"h":3.355,"l":3.345,"n":188,"o":3.35,"t":"2026-09-11T15:00:00Z","v":11166,"vw":3.350827},{"c":3.355,"h":3.36,"l":3.35,"n":154,"o":3.355,"t":"2026-09-11T15:15:00Z","v":8261,"vw":3.353692},{"c":3.36,"h":3.36,"l":3.35,"n":114,"o":3.355,"t":"2026-09-11T15:30:00Z","v":8132,"vw":3.351427},{"c":3.355,"h":3.355,"l":3.35,"n":83,"o":3.355,"t":"2026-09-11T15:45:00Z","v":4170,"vw":3.351627},{"c":3.365,"h":3.375,"l":3.355,"n":205,"o":3.355,"t":"2026-09-11T16:00:00Z","v":27314,"vw":3.362557},{"c":3.38,"h":3.38,"l":3.365,"n":96,"o":3.365,"t":"2026-09-11T16:15:00Z","v":8011,"vw":3.372768},{"c":3.39,"h":3.395,"l":3.38,"n":84,"o":3.385,"t":"2026-09-11T16:30:00Z","v":6184,"vw":3.391051},{"c":3.3806,"h":3.395,"l":3.38,"n":109,"o":3.395,"t":"2026-09-11T16:45:00Z","v":15705,"vw":3.389835},{"c":3.38,"h":3.385,"l":3.375,"n":151,"o":3.385,"t":"2026-09-11T17:00:00Z","v":13132,"vw":3.380457},{"c":3.39,"h":3.395,"l":3.3823,"n":152,"o":3.3823,"t":"2026-09-11T17:15:00Z","v":12333,"vw":3.389635},{"c":3.38,"h":3.395,"l":3.38,"n":138,"o":3.395,"t":"2026-09-11T17:30:00Z","v":9503,"vw":3.3891},{"c":3.37,"h":3.38,"l":3.37,"n":169,"o":3.38,"t":"2026-09-11T17:45:00Z","v":14952,"vw":3.377018},{"c":3.37,"h":3.38,"l":3.37,"n":148,"o":3.37,"t":"2026-09-11T18:00:00Z","v":4912,"vw":3.372406},{"c":3.375,"h":3.375,"l":3.37,"n":119,"o":3.375,"t":"2026-09-11T18:15:00Z","v":5057,"vw":3.372939},{"c":3.38,"h":3.38,"l":3.37,"n":199,"o":3.375,"t":"2026-09-11T18:30:00Z","v":20495,"vw":3.376452},{"c":3.38,"h":3.38,"l":3.37,"n":218,"o":3.37,"t":"2026-09-11T18:45:00Z","v":12598,"vw":3.376911},{"c":3.375,"h":3.38,"l":3.37,"n":191,"o":3.375,"t":"2026-09-11T19:00:00Z","v":10442,"vw":3.374821},{"c":3.38,"h":3.39,"l":3.375,"n":254,"o":3.375,"t":"2026-09-11T19:15:00Z","v":17304,"vw":3.381189},{"c":3.385,"h":3.385,"l":3.38,"n":255,"o":3.385,"t":"2026-09-11T19:30:00Z","v":17414,"vw":3.383002},{"c":3.39,"h":3.39,"l":3.375,"n":835,"o":3.385,"t":"2026-09-11T19:45:00Z","v":117119,"vw":3.381512},{"c":3.39,"h":3.39,"l":3.39,"n":12,"o":3.39,"t":"2026-09-11T20:00:00Z","v":57020,"vw":3.39},{"c":3.39,"h":3.39,"l":3.39,"n":10,"o":3.39,"t":"2026-09-14T11:00:00Z","v":506,"vw":3.39},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-14T11:45:00Z","v":190,"vw":3.41},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-09-14T13:15:00Z","v":101,"vw":3.39},{"c":3.435,"h":3.44,"l":3.382,"n":212,"o":3.39,"t":"2026-09-14T13:30:00Z","v":28055,"vw":3.411729},{"c":3.45,"h":3.46,"l":3.43,"n":756,"o":3.435,"t":"2026-09-14T13:45:00Z","v":109126,"vw":3.442691},{"c":3.455,"h":3.4667,"l":3.455,"n":223,"o":3.455,"t":"2026-09-14T14:00:00Z","v":31788,"vw":3.461753},{"c":3.455,"h":3.455,"l":3.44,"n":324,"o":3.45,"t":"2026-09-14T14:15:00Z","v":66019,"vw":3.446869},{"c":3.46,"h":3.47,"l":3.455,"n":183,"o":3.455,"t":"2026-09-14T14:30:00Z","v":19617,"vw":3.462094},{"c":3.465,"h":3.49,"l":3.46,"n":160,"o":3.47,"t":"2026-09-14T14:45:00Z","v":19487,"vw":3.475226},{"c":3.465,"h":3.48,"l":3.45,"n":267,"o":3.465,"t":"2026-09-14T15:00:00Z","v":42852,"vw":3.460167},{"c":3.46,"h":3.465,"l":3.45,"n":128,"o":3.465,"t":"2026-09-14T15:15:00Z","v":8012,"vw":3.460671},{"c":3.475,"h":3.48,"l":3.46,"n":123,"o":3.46,"t":"2026-09-14T15:30:00Z","v":9952,"vw":3.471086},{"c":3.475,"h":3.48,"l":3.47,"n":189,"o":3.475,"t":"2026-09-14T15:45:00Z","v":14883,"vw":3.477992},{"c":3.465,"h":3.475,"l":3.46,"n":289,"o":3.47,"t":"2026-09-14T16:00:00Z","v":33237,"vw":3.469126},{"c":3.475,"h":3.48,"l":3.46,"n":177,"o":3.465,"t":"2026-09-14T16:15:00Z","v":10262,"vw":3.471489},{"c":3.48,"h":3.49,"l":3.47,"n":191,"o":3.47,"t":"2026-09-14T16:30:00Z","v":8680,"vw":3.480429},{"c":3.49,"h":3.505,"l":3.48,"n":251,"o":3.48,"t":"2026-09-14T16:45:00Z","v":25314,"vw":3.497086},{"c":3.49,"h":3.495,"l":3.485,"n":157,"o":3.495,"t":"2026-09-14T17:00:00Z","v":16149,"vw":3.491788},{"c":3.495,"h":3.5,"l":3.49,"n":140,"o":3.49,"t":"2026-09-14T17:15:00Z","v":15361,"vw":3.494718},{"c":3.495,"h":3.495,"l":3.49,"n":122,"o":3.495,"t":"2026-09-14T17:30:00Z","v":7005,"vw":3.493622},{"c":3.505,"h":3.505,"l":3.49,"n":231,"o":3.495,"t":"2026-09-14T17:45:00Z","v":48099,"vw":3.498116},{"c":3.515,"h":3.52,"l":3.51,"n":160,"o":3.51,"t":"2026-09-14T18:00:00Z","v":11690,"vw":3.512421},{"c":3.515,"h":3.515,"l":3.51,"n":139,"o":3.515,"t":"2026-09-14T18:15:00Z","v":8836,"vw":3.511529},{"c":3.52,"h":3.53,"l":3.51,"n":288,"o":3.51,"t":"2026-09-14T18:30:00Z","v":46462,"vw":3.523417},{"c":3.525,"h":3.53,"l":3.52,"n":233,"o":3.525,"t":"2026-09-14T18:45:00Z","v":11324,"vw":3.52691},{"c":3.535,"h":3.545,"l":3.51,"n":407,"o":3.52,"t":"2026-09-14T19:00:00Z","v":90944,"vw":3.525801},{"c":3.53,"h":3.54,"l":3.53,"n":200,"o":3.53,"t":"2026-09-14T19:15:00Z","v":15833,"vw":3.53403},{"c":3.56,"h":3.56,"l":3.535,"n":402,"o":3.535,"t":"2026-09-14T19:30:00Z","v":58528,"vw":3.544557},{"c":3.57,"h":3.58,"l":3.55,"n":1123,"o":3.56,"t":"2026-09-14T19:45:00Z","v":165361,"vw":3.57051},{"c":3.56,"h":3.57,"l":3.56,"n":9,"o":3.56,"t":"2026-09-14T20:00:00Z","v":82065,"vw":3.560163},{"c":3.5204,"h":3.53,"l":3.5204,"n":3,"o":3.53,"t":"2026-09-14T21:15:00Z","v":4410,"vw":3.520836},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-15T10:45:00Z","v":143,"vw":3.5},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-09-15T11:30:00Z","v":230,"vw":3.56},{"c":3.5,"h":3.5,"l":3.5,"n":19,"o":3.5,"t":"2026-09-15T11:45:00Z","v":713,"vw":3.5},{"c":3.565,"h":3.565,"l":3.5022,"n":164,"o":3.53,"t":"2026-09-15T13:30:00Z","v":54777,"vw":3.525365},{"c":3.555,"h":3.56,"l":3.54,"n":97,"o":3.56,"t":"2026-09-15T13:45:00Z","v":14809,"vw":3.549454},{"c":3.55,"h":3.57,"l":3.55,"n":206,"o":3.555,"t":"2026-09-15T14:00:00Z","v":22499,"vw":3.555678},{"c":3.525,"h":3.5599,"l":3.525,"n":201,"o":3.5599,"t":"2026-09-15T14:15:00Z","v":22189,"vw":3.541096},{"c":3.535,"h":3.535,"l":3.52,"n":129,"o":3.5209,"t":"2026-09-15T14:30:00Z","v":10116,"vw":3.525639},{"c":3.535,"h":3.54,"l":3.53,"n":176,"o":3.535,"t":"2026-09-15T14:45:00Z","v":8087,"vw":3.537805},{"c":3.5306,"h":3.545,"l":3.53,"n":267,"o":3.535,"t":"2026-09-15T15:00:00Z","v":19307,"vw":3.534357},{"c":3.52,"h":3.54,"l":3.52,"n":227,"o":3.535,"t":"2026-09-15T15:15:00Z","v":10255,"vw":3.529762},{"c":3.545,"h":3.545,"l":3.525,"n":221,"o":3.525,"t":"2026-09-15T15:30:00Z","v":37902,"vw":3.535413},{"c":3.545,"h":3.55,"l":3.54,"n":174,"o":3.545,"t":"2026-09-15T15:45:00Z","v":12162,"vw":3.544207},{"c":3.555,"h":3.555,"l":3.54,"n":196,"o":3.545,"t":"2026-09-15T16:00:00Z","v":15128,"vw":3.54654},{"c":3.565,"h":3.565,"l":3.55,"n":237,"o":3.555,"t":"2026-09-15T16:15:00Z","v":44328,"vw":3.553193},{"c":3.5632,"h":3.5771,"l":3.56,"n":189,"o":3.56,"t":"2026-09-15T16:30:00Z","v":15353,"vw":3.567574},{"c":3.54,"h":3.565,"l":3.54,"n":229,"o":3.565,"t":"2026-09-15T16:45:00Z","v":17761,"vw":3.551403},{"c":3.53,"h":3.54,"l":3.525,"n":269,"o":3.54,"t":"2026-09-15T17:00:00Z","v":21569,"vw":3.531387},{"c":3.535,"h":3.535,"l":3.53,"n":134,"o":3.53,"t":"2026-09-15T17:15:00Z","v":3695,"vw":3.531606},{"c":3.52,"h":3.535,"l":3.52,"n":254,"o":3.53,"t":"2026-09-15T17:30:00Z","v":24582,"vw":3.524905},{"c":3.525,"h":3.53,"l":3.52,"n":208,"o":3.525,"t":"2026-09-15T17:45:00Z","v":8799,"vw":3.523444},{"c":3.525,"h":3.53,"l":3.52,"n":201,"o":3.52,"t":"2026-09-15T18:00:00Z","v":6623,"vw":3.523182},{"c":3.535,"h":3.54,"l":3.52,"n":221,"o":3.525,"t":"2026-09-15T18:15:00Z","v":20788,"vw":3.528592},{"c":3.53,"h":3.54,"l":3.53,"n":192,"o":3.54,"t":"2026-09-15T18:30:00Z","v":10526,"vw":3.534592},{"c":3.525,"h":3.535,"l":3.52,"n":247,"o":3.53,"t":"2026-09-15T18:45:00Z","v":15561,"vw":3.527439},{"c":3.515,"h":3.525,"l":3.5,"n":370,"o":3.525,"t":"2026-09-15T19:00:00Z","v":28382,"vw":3.512844},{"c":3.51,"h":3.515,"l":3.51,"n":206,"o":3.515,"t":"2026-09-15T19:15:00Z","v":10690,"vw":3.511026},{"c":3.505,"h":3.515,"l":3.5,"n":497,"o":3.51,"t":"2026-09-15T19:30:00Z","v":52584,"vw":3.508889},{"c":3.495,"h":3.515,"l":3.47,"n":1233,"o":3.505,"t":"2026-09-15T19:45:00Z","v":168400,"vw":3.489436},{"c":3.49,"h":3.49,"l":3.49,"n":11,"o":3.49,"t":"2026-09-15T20:00:00Z","v":89297,"vw":3.49},{"c":3.475,"h":3.5,"l":3.4609,"n":238,"o":3.5,"t":"2026-09-16T13:30:00Z","v":19785,"vw":3.486853},{"c":3.465,"h":3.48,"l":3.465,"n":54,"o":3.47,"t":"2026-09-16T13:45:00Z","v":3141,"vw":3.470351},{"c":3.4535,"h":3.465,"l":3.4523,"n":81,"o":3.465,"t":"2026-09-16T14:00:00Z","v":7967,"vw":3.457991},{"c":3.445,"h":3.455,"l":3.4408,"n":89,"o":3.455,"t":"2026-09-16T14:15:00Z","v":5984,"vw":3.447373},{"c":3.455,"h":3.455,"l":3.43,"n":174,"o":3.44,"t":"2026-09-16T14:30:00Z","v":16218,"vw":3.441584},{"c":3.455,"h":3.465,"l":3.45,"n":118,"o":3.46,"t":"2026-09-16T14:45:00Z","v":13120,"vw":3.454609},{"c":3.455,"h":3.458,"l":3.45,"n":134,"o":3.455,"t":"2026-09-16T15:00:00Z","v":8947,"vw":3.454654},{"c":3.4401,"h":3.45,"l":3.44,"n":120,"o":3.45,"t":"2026-09-16T15:15:00Z","v":7241,"vw":3.445522},{"c":3.445,"h":3.445,"l":3.44,"n":111,"o":3.445,"t":"2026-09-16T15:30:00Z","v":6644,"vw":3.441535},{"c":3.44,"h":3.45,"l":3.44,"n":183,"o":3.44,"t":"2026-09-16T15:45:00Z","v":18006,"vw":3.44372},{"c":3.445,"h":3.45,"l":3.44,"n":140,"o":3.445,"t":"2026-09-16T16:00:00Z","v":11570,"vw":3.444277},{"c":3.445,"h":3.4465,"l":3.44,"n":76,"o":3.445,"t":"2026-09-16T16:15:00Z","v":5032,"vw":3.444599},{"c":3.435,"h":3.445,"l":3.435,"n":105,"o":3.445,"t":"2026-09-16T16:30:00Z","v":8173,"vw":3.440752},{"c":3.435,"h":3.435,"l":3.425,"n":114,"o":3.435,"t":"2026-09-16T16:45:00Z","v":17740,"vw":3.432005},{"c":3.445,"h":3.445,"l":3.43,"n":113,"o":3.435,"t":"2026-09-16T17:00:00Z","v":25213,"vw":3.437925},{"c":3.445,"h":3.445,"l":3.44,"n":78,"o":3.445,"t":"2026-09-16T17:15:00Z","v":3077,"vw":3.443657},{"c":3.445,"h":3.446,"l":3.44,"n":71,"o":3.44,"t":"2026-09-16T17:30:00Z","v":5024,"vw":3.44274},{"c":3.44,"h":3.4479,"l":3.44,"n":99,"o":3.44,"t":"2026-09-16T17:45:00Z","v":6108,"vw":3.442825},{"c":3.44,"h":3.45,"l":3.425,"n":348,"o":3.44,"t":"2026-09-16T18:00:00Z","v":33340,"vw":3.438124},{"c":3.455,"h":3.455,"l":3.43,"n":176,"o":3.44,"t":"2026-09-16T18:15:00Z","v":16399,"vw":3.443},{"c":3.46,"h":3.46,"l":3.44,"n":203,"o":3.455,"t":"2026-09-16T18:30:00Z","v":13418,"vw":3.448367},{"c":3.425,"h":3.46,"l":3.425,"n":302,"o":3.46,"t":"2026-09-16T18:45:00Z","v":15504,"vw":3.444705},{"c":3.415,"h":3.435,"l":3.41,"n":256,"o":3.425,"t":"2026-09-16T19:00:00Z","v":96157,"vw":3.415608},{"c":3.395,"h":3.415,"l":3.385,"n":459,"o":3.415,"t":"2026-09-16T19:15:00Z","v":46221,"vw":3.395353},{"c":3.395,"h":3.41,"l":3.39,"n":417,"o":3.39,"t":"2026-09-16T19:30:00Z","v":44306,"vw":3.395642},{"c":3.4,"h":3.4,"l":3.385,"n":1171,"o":3.395,"t":"2026-09-16T19:45:00Z","v":138740,"vw":3.393569},{"c":3.39,"h":3.39,"l":3.39,"n":10,"o":3.39,"t":"2026-09-16T20:00:00Z","v":118260,"vw":3.39},{"c":3.445,"h":3.45,"l":3.415,"n":162,"o":3.42,"t":"2026-09-17T13:30:00Z","v":46254,"vw":3.423777},{"c":3.445,"h":3.46,"l":3.43,"n":215,"o":3.445,"t":"2026-09-17T13:45:00Z","v":13257,"vw":3.446435},{"c":3.4439,"h":3.46,"l":3.44,"n":239,"o":3.45,"t":"2026-09-17T14:00:00Z","v":17430,"vw":3.447882},{"c":3.455,"h":3.455,"l":3.435,"n":263,"o":3.445,"t":"2026-09-17T14:15:00Z","v":27536,"vw":3.441513},{"c":3.46,"h":3.46,"l":3.45,"n":155,"o":3.455,"t":"2026-09-17T14:30:00Z","v":4585,"vw":3.453683},{"c":3.475,"h":3.475,"l":3.45,"n":189,"o":3.45,"t":"2026-09-17T14:45:00Z","v":6062,"vw":3.463001},{"c":3.455,"h":3.475,"l":3.455,"n":236,"o":3.475,"t":"2026-09-17T15:00:00Z","v":11074,"vw":3.46284},{"c":3.445,"h":3.475,"l":3.44,"n":338,"o":3.455,"t":"2026-09-17T15:15:00Z","v":40936,"vw":3.465876},{"c":3.45,"h":3.455,"l":3.44,"n":244,"o":3.445,"t":"2026-09-17T15:30:00Z","v":6844,"vw":3.449604},{"c":3.44,"h":3.455,"l":3.44,"n":169,"o":3.455,"t":"2026-09-17T15:45:00Z","v":7424,"vw":3.450971},{"c":3.44,"h":3.445,"l":3.44,"n":173,"o":3.445,"t":"2026-09-17T16:00:00Z","v":5901,"vw":3.443327},{"c":3.43,"h":3.445,"l":3.425,"n":222,"o":3.44,"t":"2026-09-17T16:15:00Z","v":12373,"vw":3.433333},{"c":3.42,"h":3.425,"l":3.4,"n":307,"o":3.425,"t":"2026-09-17T16:30:00Z","v":48192,"vw":3.413696},{"c":3.42,"h":3.425,"l":3.41,"n":241,"o":3.425,"t":"2026-09-17T16:45:00Z","v":17195,"vw":3.41815},{"c":3.435,"h":3.435,"l":3.42,"n":224,"o":3.425,"t":"2026-09-17T17:00:00Z","v":16901,"vw":3.427392},{"c":3.43,"h":3.435,"l":3.425,"n":191,"o":3.43,"t":"2026-09-17T17:15:00Z","v":19055,"vw":3.430701},{"c":3.435,"h":3.4362,"l":3.425,"n":194,"o":3.43,"t":"2026-09-17T17:30:00Z","v":23524,"vw":3.431095},{"c":3.435,"h":3.44,"l":3.43,"n":263,"o":3.43,"t":"2026-09-17T17:45:00Z","v":17061,"vw":3.432471},{"c":3.43,"h":3.44,"l":3.43,"n":227,"o":3.435,"t":"2026-09-17T18:00:00Z","v":12871,"vw":3.433016},{"c":3.415,"h":3.435,"l":3.41,"n":389,"o":3.435,"t":"2026-09-17T18:15:00Z","v":34748,"vw":3.42226},{"c":3.415,"h":3.43,"l":3.41,"n":292,"o":3.42,"t":"2026-09-17T18:30:00Z","v":24672,"vw":3.4177},{"c":3.42,"h":3.4254,"l":3.41,"n":252,"o":3.415,"t":"2026-09-17T18:45:00Z","v":30547,"vw":3.41973},{"c":3.42,"h":3.43,"l":3.42,"n":275,"o":3.425,"t":"2026-09-17T19:00:00Z","v":21191,"vw":3.422897},{"c":3.395,"h":3.43,"l":3.39,"n":471,"o":3.43,"t":"2026-09-17T19:15:00Z","v":42815,"vw":3.409071},{"c":3.39,"h":3.4,"l":3.39,"n":456,"o":3.39,"t":"2026-09-17T19:30:00Z","v":35213,"vw":3.390825},{"c":3.4,"h":3.4,"l":3.375,"n":1243,"o":3.39,"t":"2026-09-17T19:45:00Z","v":155316,"vw":3.387788},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-09-17T20:00:00Z","v":75215,"vw":3.4},{"c":3.38,"h":3.38,"l":3.38,"n":6,"o":3.38,"t":"2026-09-18T13:15:00Z","v":122,"vw":3.38},{"c":3.35,"h":3.375,"l":3.32,"n":197,"o":3.36,"t":"2026-09-18T13:30:00Z","v":39082,"vw":3.343812},{"c":3.325,"h":3.355,"l":3.325,"n":137,"o":3.355,"t":"2026-09-18T13:45:00Z","v":13816,"vw":3.341795},{"c":3.31,"h":3.325,"l":3.305,"n":161,"o":3.325,"t":"2026-09-18T14:00:00Z","v":32089,"vw":3.313991},{"c":3.3214,"h":3.34,"l":3.31,"n":210,"o":3.315,"t":"2026-09-18T14:15:00Z","v":26343,"vw":3.319974},{"c":3.3245,"h":3.33,"l":3.3201,"n":91,"o":3.33,"t":"2026-09-18T14:30:00Z","v":3272,"vw":3.324248},{"c":3.35,"h":3.355,"l":3.315,"n":332,"o":3.32,"t":"2026-09-18T14:45:00Z","v":30724,"vw":3.33125},{"c":3.345,"h":3.35,"l":3.33,"n":191,"o":3.35,"t":"2026-09-18T15:00:00Z","v":58750,"vw":3.33642},{"c":3.355,"h":3.355,"l":3.345,"n":209,"o":3.345,"t":"2026-09-18T15:15:00Z","v":9630,"vw":3.349157},{"c":3.365,"h":3.37,"l":3.35,"n":180,"o":3.35,"t":"2026-09-18T15:30:00Z","v":7454,"vw":3.36018},{"c":3.355,"h":3.37,"l":3.3514,"n":313,"o":3.365,"t":"2026-09-18T15:45:00Z","v":64645,"vw":3.357467},{"c":3.355,"h":3.355,"l":3.3514,"n":96,"o":3.355,"t":"2026-09-18T16:00:00Z","v":5128,"vw":3.354847},{"c":3.355,"h":3.36,"l":3.355,"n":143,"o":3.355,"t":"2026-09-18T16:15:00Z","v":6712,"vw":3.357699},{"c":3.355,"h":3.36,"l":3.35,"n":92,"o":3.355,"t":"2026-09-18T16:30:00Z","v":3533,"vw":3.353413},{"c":3.355,"h":3.36,"l":3.35,"n":93,"o":3.355,"t":"2026-09-18T16:45:00Z","v":5049,"vw":3.355},{"c":3.375,"h":3.375,"l":3.3503,"n":185,"o":3.36,"t":"2026-09-18T17:00:00Z","v":30867,"vw":3.362014},{"c":3.375,"h":3.395,"l":3.375,"n":252,"o":3.375,"t":"2026-09-18T17:15:00Z","v":38136,"vw":3.383203},{"c":3.375,"h":3.38,"l":3.375,"n":86,"o":3.38,"t":"2026-09-18T17:30:00Z","v":6948,"vw":3.376707},{"c":3.38,"h":3.38,"l":3.375,"n":134,"o":3.375,"t":"2026-09-18T17:45:00Z","v":13620,"vw":3.377616},{"c":3.375,"h":3.38,"l":3.37,"n":118,"o":3.38,"t":"2026-09-18T18:00:00Z","v":21048,"vw":3.373125},{"c":3.38,"h":3.38,"l":3.37,"n":175,"o":3.375,"t":"2026-09-18T18:15:00Z","v":26881,"vw":3.37645},{"c":3.375,"h":3.385,"l":3.37,"n":207,"o":3.38,"t":"2026-09-18T18:30:00Z","v":18016,"vw":3.377794},{"c":3.375,"h":3.38,"l":3.372,"n":145,"o":3.38,"t":"2026-09-18T18:45:00Z","v":11632,"vw":3.375071},{"c":3.37,"h":3.375,"l":3.365,"n":244,"o":3.375,"t":"2026-09-18T19:00:00Z","v":25921,"vw":3.372046},{"c":3.375,"h":3.38,"l":3.375,"n":184,"o":3.375,"t":"2026-09-18T19:15:00Z","v":21205,"vw":3.375702},{"c":3.375,"h":3.38,"l":3.375,"n":210,"o":3.375,"t":"2026-09-18T19:30:00Z","v":17681,"vw":3.37555},{"c":3.38,"h":3.4,"l":3.36,"n":1597,"o":3.375,"t":"2026-09-18T19:45:00Z","v":334308,"vw":3.377095},{"c":3.38,"h":3.38,"l":3.38,"n":12,"o":3.38,"t":"2026-09-18T20:00:00Z","v":472441,"vw":3.38},{"c":3.4999,"h":3.4999,"l":3.4999,"n":1,"o":3.4999,"t":"2026-09-18T21:45:00Z","v":3000,"vw":3.4999},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-21T11:00:00Z","v":101,"vw":3.41},{"c":3.42,"h":3.425,"l":3.395,"n":272,"o":3.41,"t":"2026-09-21T13:30:00Z","v":22718,"vw":3.412313},{"c":3.4005,"h":3.41,"l":3.395,"n":57,"o":3.41,"t":"2026-09-21T13:45:00Z","v":5685,"vw":3.402546},{"c":3.395,"h":3.41,"l":3.395,"n":162,"o":3.405,"t":"2026-09-21T14:00:00Z","v":7933,"vw":3.40003},{"c":3.395,"h":3.4,"l":3.39,"n":104,"o":3.395,"t":"2026-09-21T14:15:00Z","v":14732,"vw":3.395036},{"c":3.3809,"h":3.405,"l":3.38,"n":256,"o":3.4,"t":"2026-09-21T14:30:00Z","v":66688,"vw":3.391665},{"c":3.39,"h":3.4,"l":3.385,"n":133,"o":3.385,"t":"2026-09-21T14:45:00Z","v":7169,"vw":3.391383},{"c":3.39,"h":3.395,"l":3.38,"n":150,"o":3.395,"t":"2026-09-21T15:00:00Z","v":9204,"vw":3.387974},{"c":3.39,"h":3.395,"l":3.38,"n":161,"o":3.385,"t":"2026-09-21T15:15:00Z","v":6834,"vw":3.391261},{"c":3.4,"h":3.4,"l":3.39,"n":136,"o":3.395,"t":"2026-09-21T15:30:00Z","v":3666,"vw":3.396237},{"c":3.395,"h":3.4,"l":3.39,"n":144,"o":3.395,"t":"2026-09-21T15:45:00Z","v":7226,"vw":3.398634},{"c":3.385,"h":3.395,"l":3.38,"n":144,"o":3.395,"t":"2026-09-21T16:00:00Z","v":9350,"vw":3.389714},{"c":3.385,"h":3.39,"l":3.38,"n":149,"o":3.385,"t":"2026-09-21T16:15:00Z","v":16035,"vw":3.384899},{"c":3.38,"h":3.3852,"l":3.38,"n":155,"o":3.38,"t":"2026-09-21T16:30:00Z","v":6581,"vw":3.382772},{"c":3.385,"h":3.385,"l":3.38,"n":116,"o":3.385,"t":"2026-09-21T16:45:00Z","v":3285,"vw":3.383423},{"c":3.385,"h":3.39,"l":3.38,"n":117,"o":3.38,"t":"2026-09-21T17:00:00Z","v":6465,"vw":3.384035},{"c":3.38,"h":3.39,"l":3.38,"n":168,"o":3.385,"t":"2026-09-21T17:15:00Z","v":18370,"vw":3.388545},{"c":3.38,"h":3.39,"l":3.38,"n":166,"o":3.385,"t":"2026-09-21T17:30:00Z","v":8280,"vw":3.384145},{"c":3.385,"h":3.3877,"l":3.38,"n":109,"o":3.385,"t":"2026-09-21T17:45:00Z","v":4369,"vw":3.383655},{"c":3.39,"h":3.395,"l":3.38,"n":206,"o":3.385,"t":"2026-09-21T18:00:00Z","v":23616,"vw":3.390449},{"c":3.38,"h":3.395,"l":3.38,"n":197,"o":3.39,"t":"2026-09-21T18:15:00Z","v":16485,"vw":3.388964},{"c":3.385,"h":3.385,"l":3.38,"n":122,"o":3.385,"t":"2026-09-21T18:30:00Z","v":15651,"vw":3.383015},{"c":3.385,"h":3.385,"l":3.38,"n":99,"o":3.385,"t":"2026-09-21T18:45:00Z","v":3414,"vw":3.384019},{"c":3.395,"h":3.4,"l":3.38,"n":231,"o":3.385,"t":"2026-09-21T19:00:00Z","v":24949,"vw":3.391979},{"c":3.39,"h":3.395,"l":3.39,"n":185,"o":3.395,"t":"2026-09-21T19:15:00Z","v":6133,"vw":3.393839},{"c":3.4,"h":3.41,"l":3.38,"n":450,"o":3.39,"t":"2026-09-21T19:30:00Z","v":102626,"vw":3.392203},{"c":3.39,"h":3.4097,"l":3.38,"n":877,"o":3.405,"t":"2026-09-21T19:45:00Z","v":82880,"vw":3.394351},{"c":3.39,"h":3.39,"l":3.39,"n":15,"o":3.39,"t":"2026-09-21T20:00:00Z","v":48686,"vw":3.39},{"c":3.405,"h":3.43,"l":3.38,"n":353,"o":3.43,"t":"2026-09-22T13:30:00Z","v":45327,"vw":3.40409},{"c":3.42,"h":3.425,"l":3.395,"n":370,"o":3.4,"t":"2026-09-22T13:45:00Z","v":81889,"vw":3.404954},{"c":3.455,"h":3.455,"l":3.415,"n":335,"o":3.415,"t":"2026-09-22T14:00:00Z","v":29279,"vw":3.427925},{"c":3.4,"h":3.455,"l":3.4,"n":268,"o":3.455,"t":"2026-09-22T14:15:00Z","v":29184,"vw":3.439323},{"c":3.395,"h":3.415,"l":3.395,"n":205,"o":3.4,"t":"2026-09-22T14:30:00Z","v":18303,"vw":3.404405},{"c":3.42,"h":3.42,"l":3.394,"n":245,"o":3.395,"t":"2026-09-22T14:45:00Z","v":28114,"vw":3.401289},{"c":3.395,"h":3.435,"l":3.39,"n":560,"o":3.42,"t":"2026-09-22T15:00:00Z","v":78570,"vw":3.407934},{"c":3.41,"h":3.41,"l":3.395,"n":121,"o":3.4,"t":"2026-09-22T15:15:00Z","v":8722,"vw":3.40219},{"c":3.395,"h":3.405,"l":3.395,"n":211,"o":3.405,"t":"2026-09-22T15:30:00Z","v":13977,"vw":3.400671},{"c":3.405,"h":3.405,"l":3.3901,"n":173,"o":3.395,"t":"2026-09-22T15:45:00Z","v":12927,"vw":3.397347},{"c":3.3977,"h":3.405,"l":3.39,"n":128,"o":3.405,"t":"2026-09-22T16:00:00Z","v":9232,"vw":3.399186},{"c":3.395,"h":3.4,"l":3.38,"n":229,"o":3.395,"t":"2026-09-22T16:15:00Z","v":21431,"vw":3.388606},{"c":3.405,"h":3.41,"l":3.395,"n":81,"o":3.4,"t":"2026-09-22T16:30:00Z","v":4566,"vw":3.404116},{"c":3.415,"h":3.42,"l":3.4,"n":114,"o":3.405,"t":"2026-09-22T16:45:00Z","v":9452,"vw":3.412736},{"c":3.41,"h":3.415,"l":3.39,"n":227,"o":3.415,"t":"2026-09-22T17:00:00Z","v":23086,"vw":3.404068},{"c":3.42,"h":3.42,"l":3.4,"n":114,"o":3.405,"t":"2026-09-22T17:15:00Z","v":9503,"vw":3.408477},{"c":3.41,"h":3.42,"l":3.41,"n":98,"o":3.41,"t":"2026-09-22T17:30:00Z","v":5797,"vw":3.413718},{"c":3.425,"h":3.425,"l":3.41,"n":167,"o":3.415,"t":"2026-09-22T17:45:00Z","v":14624,"vw":3.419066},{"c":3.425,"h":3.43,"l":3.42,"n":88,"o":3.425,"t":"2026-09-22T18:00:00Z","v":14832,"vw":3.425038},{"c":3.41,"h":3.425,"l":3.41,"n":182,"o":3.425,"t":"2026-09-22T18:15:00Z","v":22070,"vw":3.416046},{"c":3.405,"h":3.415,"l":3.4,"n":185,"o":3.41,"t":"2026-09-22T18:30:00Z","v":16420,"vw":3.409423},{"c":3.405,"h":3.41,"l":3.4,"n":155,"o":3.405,"t":"2026-09-22T18:45:00Z","v":9676,"vw":3.405234},{"c":3.415,"h":3.415,"l":3.405,"n":339,"o":3.405,"t":"2026-09-22T19:00:00Z","v":42804,"vw":3.409809},{"c":3.425,"h":3.43,"l":3.415,"n":189,"o":3.415,"t":"2026-09-22T19:15:00Z","v":21511,"vw":3.418895},{"c":3.435,"h":3.44,"l":3.425,"n":481,"o":3.425,"t":"2026-09-22T19:30:00Z","v":72383,"vw":3.430343},{"c":3.445,"h":3.45,"l":3.42,"n":1154,"o":3.435,"t":"2026-09-22T19:45:00Z","v":180200,"vw":3.434209},{"c":3.44,"h":3.44,"l":3.44,"n":9,"o":3.44,"t":"2026-09-22T20:00:00Z","v":72276,"vw":3.44},{"c":3.5,"h":3.573,"l":3.47,"n":21,"o":3.5,"t":"2026-09-22T20:15:00Z","v":1084,"vw":3.524915},{"c":3.5177,"h":3.5177,"l":3.5177,"n":3,"o":3.5177,"t":"2026-09-22T20:30:00Z","v":705,"vw":3.5177},{"c":3.45,"h":3.4615,"l":3.45,"n":19,"o":3.4615,"t":"2026-09-22T21:45:00Z","v":1629,"vw":3.457789},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-22T22:15:00Z","v":203,"vw":3.45},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-09-22T23:45:00Z","v":111,"vw":3.45},{"c":3.41,"h":3.42,"l":3.38,"n":185,"o":3.42,"t":"2026-09-23T13:30:00Z","v":44847,"vw":3.401549},{"c":3.42,"h":3.425,"l":3.38,"n":276,"o":3.4,"t":"2026-09-23T13:45:00Z","v":63288,"vw":3.402184},{"c":3.39,"h":3.425,"l":3.39,"n":791,"o":3.42,"t":"2026-09-23T14:00:00Z","v":129273,"vw":3.402437},{"c":3.365,"h":3.405,"l":3.365,"n":373,"o":3.39,"t":"2026-09-23T14:15:00Z","v":34161,"vw":3.385532},{"c":3.36,"h":3.375,"l":3.36,"n":178,"o":3.365,"t":"2026-09-23T14:30:00Z","v":12942,"vw":3.367835},{"c":3.365,"h":3.38,"l":3.365,"n":220,"o":3.365,"t":"2026-09-23T14:45:00Z","v":19870,"vw":3.368473},{"c":3.35,"h":3.3658,"l":3.345,"n":197,"o":3.3658,"t":"2026-09-23T15:00:00Z","v":18504,"vw":3.353439},{"c":3.345,"h":3.35,"l":3.34,"n":127,"o":3.35,"t":"2026-09-23T15:15:00Z","v":9226,"vw":3.347244},{"c":3.345,"h":3.35,"l":3.34,"n":145,"o":3.34,"t":"2026-09-23T15:30:00Z","v":13593,"vw":3.343325},{"c":3.35,"h":3.35,"l":3.34,"n":133,"o":3.34,"t":"2026-09-23T15:45:00Z","v":6499,"vw":3.344024},{"c":3.355,"h":3.355,"l":3.34,"n":105,"o":3.345,"t":"2026-09-23T16:00:00Z","v":8214,"vw":3.348499},{"c":3.365,"h":3.365,"l":3.3527,"n":169,"o":3.355,"t":"2026-09-23T16:15:00Z","v":16246,"vw":3.359735},{"c":3.355,"h":3.37,"l":3.355,"n":184,"o":3.36,"t":"2026-09-23T16:30:00Z","v":13746,"vw":3.360075},{"c":3.35,"h":3.36,"l":3.35,"n":105,"o":3.355,"t":"2026-09-23T16:45:00Z","v":5964,"vw":3.352431},{"c":3.34,"h":3.355,"l":3.335,"n":194,"o":3.355,"t":"2026-09-23T17:00:00Z","v":23330,"vw":3.342596},{"c":3.345,"h":3.35,"l":3.34,"n":70,"o":3.345,"t":"2026-09-23T17:15:00Z","v":1802,"vw":3.346346},{"c":3.34,"h":3.35,"l":3.33,"n":166,"o":3.345,"t":"2026-09-23T17:30:00Z","v":10768,"vw":3.340891},{"c":3.345,"h":3.35,"l":3.33,"n":197,"o":3.335,"t":"2026-09-23T17:45:00Z","v":37938,"vw":3.347128},{"c":3.335,"h":3.345,"l":3.33,"n":185,"o":3.345,"t":"2026-09-23T18:00:00Z","v":9417,"vw":3.338474},{"c":3.345,"h":3.35,"l":3.335,"n":221,"o":3.335,"t":"2026-09-23T18:15:00Z","v":39945,"vw":3.341939},{"c":3.35,"h":3.35,"l":3.335,"n":247,"o":3.345,"t":"2026-09-23T18:30:00Z","v":41095,"vw":3.343239},{"c":3.355,"h":3.355,"l":3.34,"n":132,"o":3.345,"t":"2026-09-23T18:45:00Z","v":8738,"vw":3.349043},{"c":3.35,"h":3.355,"l":3.34,"n":294,"o":3.355,"t":"2026-09-23T19:00:00Z","v":39711,"vw":3.349287},{"c":3.34,"h":3.355,"l":3.34,"n":116,"o":3.355,"t":"2026-09-23T19:15:00Z","v":9239,"vw":3.34863},{"c":3.325,"h":3.35,"l":3.325,"n":372,"o":3.345,"t":"2026-09-23T19:30:00Z","v":40540,"vw":3.336155},{"c":3.325,"h":3.335,"l":3.32,"n":711,"o":3.325,"t":"2026-09-23T19:45:00Z","v":127953,"vw":3.325521},{"c":3.32,"h":3.33,"l":3.32,"n":12,"o":3.33,"t":"2026-09-23T20:00:00Z","v":48647,"vw":3.320206},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-24T12:30:00Z","v":285,"vw":3.32},{"c":3.365,"h":3.4,"l":3.32,"n":1149,"o":3.32,"t":"2026-09-24T13:30:00Z","v":313607,"vw":3.378637},{"c":3.35,"h":3.365,"l":3.35,"n":153,"o":3.365,"t":"2026-09-24T13:45:00Z","v":8552,"vw":3.355514},{"c":3.355,"h":3.365,"l":3.35,"n":171,"o":3.35,"t":"2026-09-24T14:00:00Z","v":16986,"vw":3.358161},{"c":3.35,"h":3.355,"l":3.335,"n":173,"o":3.3509,"t":"2026-09-24T14:15:00Z","v":15506,"vw":3.344681},{"c":3.34,"h":3.365,"l":3.34,"n":188,"o":3.35,"t":"2026-09-24T14:30:00Z","v":53474,"vw":3.350624},{"c":3.33,"h":3.35,"l":3.325,"n":169,"o":3.345,"t":"2026-09-24T14:45:00Z","v":23378,"vw":3.336074},{"c":3.32,"h":3.335,"l":3.32,"n":119,"o":3.3314,"t":"2026-09-24T15:00:00Z","v":6417,"vw":3.328601},{"c":3.325,"h":3.33,"l":3.32,"n":115,"o":3.32,"t":"2026-09-24T15:15:00Z","v":5159,"vw":3.325161},{"c":3.315,"h":3.33,"l":3.31,"n":171,"o":3.32,"t":"2026-09-24T15:30:00Z","v":20128,"vw":3.320752},{"c":3.315,"h":3.32,"l":3.31,"n":86,"o":3.315,"t":"2026-09-24T15:45:00Z","v":3820,"vw":3.31445},{"c":3.315,"h":3.32,"l":3.31,"n":152,"o":3.31,"t":"2026-09-24T16:00:00Z","v":11816,"vw":3.315102},{"c":3.34,"h":3.345,"l":3.315,"n":218,"o":3.315,"t":"2026-09-24T16:15:00Z","v":23006,"vw":3.331646},{"c":3.34,"h":3.345,"l":3.33,"n":120,"o":3.33,"t":"2026-09-24T16:30:00Z","v":9779,"vw":3.338434},{"c":3.33,"h":3.34,"l":3.33,"n":61,"o":3.335,"t":"2026-09-24T16:45:00Z","v":2717,"vw":3.334766},{"c":3.335,"h":3.34,"l":3.33,"n":118,"o":3.335,"t":"2026-09-24T17:00:00Z","v":5174,"vw":3.334882},{"c":3.34,"h":3.34,"l":3.33,"n":113,"o":3.335,"t":"2026-09-24T17:15:00Z","v":5763,"vw":3.337009},{"c":3.335,"h":3.34,"l":3.33,"n":140,"o":3.335,"t":"2026-09-24T17:30:00Z","v":6118,"vw":3.334001},{"c":3.335,"h":3.34,"l":3.33,"n":103,"o":3.335,"t":"2026-09-24T17:45:00Z","v":4779,"vw":3.334565},{"c":3.345,"h":3.345,"l":3.33,"n":197,"o":3.335,"t":"2026-09-24T18:00:00Z","v":16250,"vw":3.334585},{"c":3.35,"h":3.35,"l":3.34,"n":136,"o":3.345,"t":"2026-09-24T18:15:00Z","v":8548,"vw":3.348896},{"c":3.335,"h":3.345,"l":3.335,"n":193,"o":3.345,"t":"2026-09-24T18:30:00Z","v":14653,"vw":3.340495},{"c":3.345,"h":3.35,"l":3.33,"n":162,"o":3.335,"t":"2026-09-24T18:45:00Z","v":10111,"vw":3.339973},{"c":3.335,"h":3.345,"l":3.33,"n":245,"o":3.34,"t":"2026-09-24T19:00:00Z","v":8525,"vw":3.336638},{"c":3.34,"h":3.35,"l":3.33,"n":219,"o":3.33,"t":"2026-09-24T19:15:00Z","v":13915,"vw":3.339164},{"c":3.36,"h":3.36,"l":3.345,"n":339,"o":3.345,"t":"2026-09-24T19:30:00Z","v":41506,"vw":3.35158},{"c":3.36,"h":3.36,"l":3.33,"n":949,"o":3.36,"t":"2026-09-24T19:45:00Z","v":163150,"vw":3.34119},{"c":3.36,"h":3.36,"l":3.36,"n":9,"o":3.36,"t":"2026-09-24T20:00:00Z","v":56523,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-09-24T20:15:00Z","v":200,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":5,"o":3.36,"t":"2026-09-25T11:45:00Z","v":593,"vw":3.36},{"c":3.35,"h":3.44,"l":3.33,"n":151,"o":3.4,"t":"2026-09-25T13:30:00Z","v":22446,"vw":3.366855},{"c":3.37,"h":3.37,"l":3.34,"n":98,"o":3.345,"t":"2026-09-25T13:45:00Z","v":6717,"vw":3.350768},{"c":3.365,"h":3.365,"l":3.35,"n":148,"o":3.365,"t":"2026-09-25T14:00:00Z","v":18602,"vw":3.354177},{"c":3.34,"h":3.36,"l":3.34,"n":138,"o":3.36,"t":"2026-09-25T14:15:00Z","v":20627,"vw":3.351585},{"c":3.345,"h":3.345,"l":3.33,"n":158,"o":3.34,"t":"2026-09-25T14:30:00Z","v":9024,"vw":3.338992},{"c":3.35,"h":3.35,"l":3.345,"n":38,"o":3.345,"t":"2026-09-25T14:45:00Z","v":1609,"vw":3.346618},{"c":3.36,"h":3.365,"l":3.345,"n":96,"o":3.35,"t":"2026-09-25T15:00:00Z","v":5324,"vw":3.355788},{"c":3.365,"h":3.365,"l":3.36,"n":108,"o":3.36,"t":"2026-09-25T15:15:00Z","v":16036,"vw":3.361524},{"c":3.36,"h":3.375,"l":3.36,"n":150,"o":3.37,"t":"2026-09-25T15:30:00Z","v":7110,"vw":3.368303},{"c":3.3795,"h":3.38,"l":3.36,"n":128,"o":3.36,"t":"2026-09-25T15:45:00Z","v":7530,"vw":3.364903},{"c":3.3801,"h":3.39,"l":3.375,"n":163,"o":3.38,"t":"2026-09-25T16:00:00Z","v":9475,"vw":3.384365},{"c":3.37,"h":3.385,"l":3.37,"n":160,"o":3.385,"t":"2026-09-25T16:15:00Z","v":17925,"vw":3.377645},{"c":3.385,"h":3.395,"l":3.375,"n":173,"o":3.375,"t":"2026-09-25T16:30:00Z","v":22923,"vw":3.381999},{"c":3.38,"h":3.39,"l":3.38,"n":82,"o":3.39,"t":"2026-09-25T16:45:00Z","v":3248,"vw":3.385209},{"c":3.39,"h":3.39,"l":3.38,"n":99,"o":3.38,"t":"2026-09-25T17:00:00Z","v":5209,"vw":3.384271},{"c":3.38,"h":3.39,"l":3.38,"n":100,"o":3.38,"t":"2026-09-25T17:15:00Z","v":18175,"vw":3.385794},{"c":3.38,"h":3.3894,"l":3.38,"n":107,"o":3.385,"t":"2026-09-25T17:30:00Z","v":17113,"vw":3.382047},{"c":3.37,"h":3.385,"l":3.37,"n":137,"o":3.385,"t":"2026-09-25T17:45:00Z","v":8597,"vw":3.379235},{"c":3.36,"h":3.37,"l":3.36,"n":128,"o":3.37,"t":"2026-09-25T18:00:00Z","v":8142,"vw":3.366347},{"c":3.365,"h":3.37,"l":3.36,"n":117,"o":3.36,"t":"2026-09-25T18:15:00Z","v":5711,"vw":3.363626},{"c":3.365,"h":3.365,"l":3.36,"n":107,"o":3.36,"t":"2026-09-25T18:30:00Z","v":2530,"vw":3.363665},{"c":3.385,"h":3.3877,"l":3.365,"n":258,"o":3.365,"t":"2026-09-25T18:45:00Z","v":22952,"vw":3.378623},{"c":3.3823,"h":3.39,"l":3.375,"n":271,"o":3.385,"t":"2026-09-25T19:00:00Z","v":24463,"vw":3.382723},{"c":3.365,"h":3.385,"l":3.36,"n":238,"o":3.385,"t":"2026-09-25T19:15:00Z","v":14506,"vw":3.375826},{"c":3.375,"h":3.375,"l":3.36,"n":409,"o":3.365,"t":"2026-09-25T19:30:00Z","v":26838,"vw":3.368924},{"c":3.355,"h":3.375,"l":3.35,"n":885,"o":3.375,"t":"2026-09-25T19:45:00Z","v":87209,"vw":3.355777},{"c":3.35,"h":3.35,"l":3.35,"n":10,"o":3.35,"t":"2026-09-25T20:00:00Z","v":76651,"vw":3.35},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-25T20:30:00Z","v":3393,"vw":3.35},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-25T22:00:00Z","v":3000,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-28T11:00:00Z","v":430,"vw":3.33},{"c":3.31,"h":3.35,"l":3.3,"n":330,"o":3.33,"t":"2026-09-28T13:30:00Z","v":55230,"vw":3.317836},{"c":3.33,"h":3.33,"l":3.31,"n":161,"o":3.3123,"t":"2026-09-28T13:45:00Z","v":17562,"vw":3.322699},{"c":3.34,"h":3.34,"l":3.33,"n":132,"o":3.335,"t":"2026-09-28T14:00:00Z","v":8437,"vw":3.336545},{"c":3.36,"h":3.36,"l":3.33,"n":173,"o":3.335,"t":"2026-09-28T14:15:00Z","v":15326,"vw":3.347149},{"c":3.345,"h":3.36,"l":3.3403,"n":154,"o":3.36,"t":"2026-09-28T14:30:00Z","v":20975,"vw":3.350258},{"c":3.33,"h":3.345,"l":3.33,"n":151,"o":3.345,"t":"2026-09-28T14:45:00Z","v":9880,"vw":3.339529},{"c":3.335,"h":3.34,"l":3.33,"n":77,"o":3.33,"t":"2026-09-28T15:00:00Z","v":6413,"vw":3.335639},{"c":3.335,"h":3.335,"l":3.33,"n":58,"o":3.335,"t":"2026-09-28T15:15:00Z","v":3631,"vw":3.332602},{"c":3.315,"h":3.335,"l":3.315,"n":153,"o":3.33,"t":"2026-09-28T15:30:00Z","v":35861,"vw":3.323234},{"c":3.305,"h":3.3125,"l":3.3,"n":61,"o":3.3125,"t":"2026-09-28T15:45:00Z","v":6716,"vw":3.308057},{"c":3.29,"h":3.305,"l":3.285,"n":186,"o":3.305,"t":"2026-09-28T16:00:00Z","v":39015,"vw":3.295886},{"c":3.31,"h":3.315,"l":3.295,"n":196,"o":3.295,"t":"2026-09-28T16:15:00Z","v":21087,"vw":3.303481},{"c":3.29,"h":3.305,"l":3.29,"n":68,"o":3.305,"t":"2026-09-28T16:30:00Z","v":5861,"vw":3.299421},{"c":3.29,"h":3.3099,"l":3.29,"n":131,"o":3.29,"t":"2026-09-28T16:45:00Z","v":25284,"vw":3.302528},{"c":3.321,"h":3.325,"l":3.28,"n":209,"o":3.29,"t":"2026-09-28T17:00:00Z","v":29173,"vw":3.290936},{"c":3.31,"h":3.325,"l":3.31,"n":55,"o":3.325,"t":"2026-09-28T17:15:00Z","v":4520,"vw":3.323383},{"c":3.315,"h":3.315,"l":3.305,"n":69,"o":3.31,"t":"2026-09-28T17:30:00Z","v":6737,"vw":3.309316},{"c":3.315,"h":3.3191,"l":3.31,"n":65,"o":3.31,"t":"2026-09-28T17:45:00Z","v":3634,"vw":3.314643},{"c":3.32,"h":3.325,"l":3.315,"n":74,"o":3.315,"t":"2026-09-28T18:00:00Z","v":5162,"vw":3.320049},{"c":3.315,"h":3.325,"l":3.315,"n":87,"o":3.325,"t":"2026-09-28T18:15:00Z","v":6156,"vw":3.319987},{"c":3.315,"h":3.315,"l":3.31,"n":50,"o":3.315,"t":"2026-09-28T18:30:00Z","v":2632,"vw":3.313794},{"c":3.31,"h":3.315,"l":3.31,"n":56,"o":3.315,"t":"2026-09-28T18:45:00Z","v":6031,"vw":3.311265},{"c":3.3,"h":3.315,"l":3.3,"n":88,"o":3.315,"t":"2026-09-28T19:00:00Z","v":5039,"vw":3.308829},{"c":3.295,"h":3.3,"l":3.285,"n":185,"o":3.3,"t":"2026-09-28T19:15:00Z","v":22334,"vw":3.293005},{"c":3.295,"h":3.3091,"l":3.285,"n":260,"o":3.295,"t":"2026-09-28T19:30:00Z","v":31580,"vw":3.296275},{"c":3.315,"h":3.32,"l":3.28,"n":973,"o":3.29,"t":"2026-09-28T19:45:00Z","v":135038,"vw":3.300755},{"c":3.31,"h":3.31,"l":3.31,"n":9,"o":3.31,"t":"2026-09-28T20:00:00Z","v":128981,"vw":3.31},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-28T21:15:00Z","v":200,"vw":3.25},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-28T23:45:00Z","v":100,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":5,"o":3.34,"t":"2026-09-29T13:15:00Z","v":2313,"vw":3.34},{"c":3.2706,"h":3.31,"l":3.26,"n":258,"o":3.31,"t":"2026-09-29T13:30:00Z","v":38904,"vw":3.296437},{"c":3.2785,"h":3.28,"l":3.27,"n":93,"o":3.27,"t":"2026-09-29T13:45:00Z","v":7028,"vw":3.276415},{"c":3.29,"h":3.29,"l":3.27,"n":99,"o":3.28,"t":"2026-09-29T14:00:00Z","v":9515,"vw":3.27803},{"c":3.29,"h":3.296,"l":3.28,"n":86,"o":3.285,"t":"2026-09-29T14:15:00Z","v":6839,"vw":3.286736},{"c":3.28,"h":3.2828,"l":3.27,"n":102,"o":3.28,"t":"2026-09-29T14:30:00Z","v":15158,"vw":3.272592},{"c":3.28,"h":3.28,"l":3.265,"n":155,"o":3.275,"t":"2026-09-29T14:45:00Z","v":9091,"vw":3.270607},{"c":3.2791,"h":3.28,"l":3.27,"n":110,"o":3.27,"t":"2026-09-29T15:00:00Z","v":13023,"vw":3.270692},{"c":3.265,"h":3.28,"l":3.265,"n":77,"o":3.28,"t":"2026-09-29T15:15:00Z","v":5443,"vw":3.270556},{"c":3.27,"h":3.27,"l":3.26,"n":74,"o":3.27,"t":"2026-09-29T15:30:00Z","v":7369,"vw":3.267905},{"c":3.265,"h":3.27,"l":3.265,"n":69,"o":3.27,"t":"2026-09-29T15:45:00Z","v":8443,"vw":3.269512},{"c":3.245,"h":3.26,"l":3.23,"n":226,"o":3.26,"t":"2026-09-29T16:00:00Z","v":39393,"vw":3.248935},{"c":3.245,"h":3.255,"l":3.2445,"n":111,"o":3.245,"t":"2026-09-29T16:15:00Z","v":8159,"vw":3.248677},{"c":3.25,"h":3.25,"l":3.24,"n":36,"o":3.245,"t":"2026-09-29T16:30:00Z","v":3697,"vw":3.243692},{"c":3.24,"h":3.245,"l":3.235,"n":139,"o":3.24,"t":"2026-09-29T16:45:00Z","v":18027,"vw":3.239695},{"c":3.235,"h":3.24,"l":3.23,"n":37,"o":3.24,"t":"2026-09-29T17:00:00Z","v":2125,"vw":3.235697},{"c":3.25,"h":3.25,"l":3.2388,"n":137,"o":3.2388,"t":"2026-09-29T17:15:00Z","v":14454,"vw":3.241993},{"c":3.24,"h":3.25,"l":3.24,"n":48,"o":3.24,"t":"2026-09-29T17:30:00Z","v":3859,"vw":3.242648},{"c":3.245,"h":3.25,"l":3.24,"n":51,"o":3.245,"t":"2026-09-29T17:45:00Z","v":3676,"vw":3.243854},{"c":3.245,"h":3.26,"l":3.245,"n":133,"o":3.245,"t":"2026-09-29T18:00:00Z","v":12242,"vw":3.249523},{"c":3.25,"h":3.25,"l":3.24,"n":156,"o":3.245,"t":"2026-09-29T18:15:00Z","v":18871,"vw":3.248561},{"c":3.235,"h":3.25,"l":3.23,"n":298,"o":3.25,"t":"2026-09-29T18:30:00Z","v":37818,"vw":3.239365},{"c":3.235,"h":3.25,"l":3.235,"n":207,"o":3.235,"t":"2026-09-29T18:45:00Z","v":29398,"vw":3.238408},{"c":3.245,"h":3.25,"l":3.235,"n":212,"o":3.235,"t":"2026-09-29T19:00:00Z","v":25089,"vw":3.243081},{"c":3.255,"h":3.26,"l":3.241,"n":218,"o":3.245,"t":"2026-09-29T19:15:00Z","v":23170,"vw":3.249639},{"c":3.23,"h":3.255,"l":3.23,"n":364,"o":3.25,"t":"2026-09-29T19:30:00Z","v":70404,"vw":3.241158},{"c":3.23,"h":3.24,"l":3.23,"n":541,"o":3.23,"t":"2026-09-29T19:45:00Z","v":68167,"vw":3.231418},{"c":3.24,"h":3.24,"l":3.23,"n":13,"o":3.23,"t":"2026-09-29T20:00:00Z","v":72690,"vw":3.231393},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-29T22:30:00Z","v":100,"vw":3.25},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-09-30T13:15:00Z","v":230,"vw":3.24},{"c":3.3,"h":3.3,"l":3.23,"n":413,"o":3.24,"t":"2026-09-30T13:30:00Z","v":55338,"vw":3.253789},{"c":3.31,"h":3.32,"l":3.29,"n":219,"o":3.295,"t":"2026-09-30T13:45:00Z","v":36818,"vw":3.301384},{"c":3.33,"h":3.33,"l":3.3,"n":274,"o":3.305,"t":"2026-09-30T14:00:00Z","v":20777,"vw":3.311859},{"c":3.285,"h":3.33,"l":3.285,"n":179,"o":3.325,"t":"2026-09-30T14:15:00Z","v":12838,"vw":3.312238},{"c":3.32,"h":3.325,"l":3.29,"n":303,"o":3.29,"t":"2026-09-30T14:30:00Z","v":28084,"vw":3.308158},{"c":3.335,"h":3.34,"l":3.315,"n":202,"o":3.315,"t":"2026-09-30T14:45:00Z","v":30895,"vw":3.328246},{"c":3.35,"h":3.35,"l":3.325,"n":234,"o":3.33,"t":"2026-09-30T15:00:00Z","v":19498,"vw":3.332362},{"c":3.345,"h":3.35,"l":3.34,"n":202,"o":3.35,"t":"2026-09-30T15:15:00Z","v":18553,"vw":3.348317},{"c":3.345,"h":3.35,"l":3.34,"n":134,"o":3.345,"t":"2026-09-30T15:30:00Z","v":9843,"vw":3.346497},{"c":3.33,"h":3.345,"l":3.325,"n":241,"o":3.34,"t":"2026-09-30T15:45:00Z","v":21752,"vw":3.33699},{"c":3.335,"h":3.3391,"l":3.32,"n":179,"o":3.33,"t":"2026-09-30T16:00:00Z","v":23171,"vw":3.328581},{"c":3.325,"h":3.335,"l":3.325,"n":182,"o":3.33,"t":"2026-09-30T16:15:00Z","v":17626,"vw":3.329557},{"c":3.325,"h":3.325,"l":3.32,"n":115,"o":3.325,"t":"2026-09-30T16:30:00Z","v":9753,"vw":3.324718},{"c":3.335,"h":3.335,"l":3.32,"n":200,"o":3.325,"t":"2026-09-30T16:45:00Z","v":33869,"vw":3.328551},{"c":3.335,"h":3.345,"l":3.335,"n":196,"o":3.335,"t":"2026-09-30T17:00:00Z","v":18668,"vw":3.339889},{"c":3.325,"h":3.335,"l":3.325,"n":169,"o":3.335,"t":"2026-09-30T17:15:00Z","v":10848,"vw":3.331572},{"c":3.325,"h":3.33,"l":3.32,"n":171,"o":3.325,"t":"2026-09-30T17:30:00Z","v":9948,"vw":3.324642},{"c":3.315,"h":3.33,"l":3.31,"n":221,"o":3.3201,"t":"2026-09-30T17:45:00Z","v":19249,"vw":3.321664},{"c":3.315,"h":3.325,"l":3.315,"n":194,"o":3.315,"t":"2026-09-30T18:00:00Z","v":19575,"vw":3.319793},{"c":3.315,"h":3.32,"l":3.31,"n":174,"o":3.315,"t":"2026-09-30T18:15:00Z","v":7566,"vw":3.314405},{"c":3.3,"h":3.32,"l":3.3,"n":251,"o":3.315,"t":"2026-09-30T18:30:00Z","v":17610,"vw":3.308589},{"c":3.305,"h":3.31,"l":3.3,"n":215,"o":3.305,"t":"2026-09-30T18:45:00Z","v":16283,"vw":3.306303},{"c":3.305,"h":3.31,"l":3.3,"n":193,"o":3.3,"t":"2026-09-30T19:00:00Z","v":17191,"vw":3.304925},{"c":3.3,"h":3.305,"l":3.3,"n":214,"o":3.305,"t":"2026-09-30T19:15:00Z","v":18179,"vw":3.302385},{"c":3.29,"h":3.305,"l":3.29,"n":350,"o":3.305,"t":"2026-09-30T19:30:00Z","v":30313,"vw":3.299283},{"c":3.295,"h":3.31,"l":3.29,"n":1022,"o":3.29,"t":"2026-09-30T19:45:00Z","v":104758,"vw":3.296796},{"c":3.29,"h":3.29,"l":3.29,"n":10,"o":3.29,"t":"2026-09-30T20:00:00Z","v":79798,"vw":3.29},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-30T20:15:00Z","v":6786,"vw":3.29},{"c":3.27,"h":3.325,"l":3.27,"n":451,"o":3.3,"t":"2026-10-01T13:30:00Z","v":69379,"vw":3.300249},{"c":3.24,"h":3.285,"l":3.24,"n":238,"o":3.275,"t":"2026-10-01T13:45:00Z","v":30490,"vw":3.26304},{"c":3.23,"h":3.245,"l":3.23,"n":189,"o":3.245,"t":"2026-10-01T14:00:00Z","v":25199,"vw":3.238379},{"c":3.245,"h":3.25,"l":3.2109,"n":340,"o":3.23,"t":"2026-10-01T14:15:00Z","v":51263,"vw":3.229806},{"c":3.23,"h":3.24,"l":3.23,"n":124,"o":3.24,"t":"2026-10-01T14:30:00Z","v":12056,"vw":3.237211},{"c":3.21,"h":3.23,"l":3.21,"n":269,"o":3.23,"t":"2026-10-01T14:45:00Z","v":22775,"vw":3.220401},{"c":3.21,"h":3.215,"l":3.21,"n":138,"o":3.21,"t":"2026-10-01T15:00:00Z","v":5031,"vw":3.211565},{"c":3.22,"h":3.235,"l":3.21,"n":299,"o":3.21,"t":"2026-10-01T15:15:00Z","v":35801,"vw":3.22116},{"c":3.21,"h":3.22,"l":3.21,"n":175,"o":3.22,"t":"2026-10-01T15:30:00Z","v":14187,"vw":3.216179},{"c":3.22,"h":3.225,"l":3.21,"n":171,"o":3.21,"t":"2026-10-01T15:45:00Z","v":10161,"vw":3.218361},{"c":3.225,"h":3.225,"l":3.22,"n":71,"o":3.22,"t":"2026-10-01T16:00:00Z","v":2321,"vw":3.223039},{"c":3.221,"h":3.25,"l":3.22,"n":279,"o":3.22,"t":"2026-10-01T16:15:00Z","v":30667,"vw":3.234672},{"c":3.24,"h":3.24,"l":3.225,"n":108,"o":3.225,"t":"2026-10-01T16:30:00Z","v":9478,"vw":3.231669},{"c":3.23,"h":3.235,"l":3.23,"n":65,"o":3.235,"t":"2026-10-01T16:45:00Z","v":3791,"vw":3.233542},{"c":3.225,"h":3.24,"l":3.225,"n":185,"o":3.235,"t":"2026-10-01T17:00:00Z","v":15565,"vw":3.231164},{"c":3.225,"h":3.23,"l":3.22,"n":210,"o":3.22,"t":"2026-10-01T17:15:00Z","v":23162,"vw":3.228529},{"c":3.23,"h":3.24,"l":3.225,"n":239,"o":3.23,"t":"2026-10-01T17:30:00Z","v":24482,"vw":3.230933},{"c":3.22,"h":3.235,"l":3.22,"n":136,"o":3.235,"t":"2026-10-01T17:45:00Z","v":11651,"vw":3.227749},{"c":3.22,"h":3.225,"l":3.22,"n":204,"o":3.22,"t":"2026-10-01T18:00:00Z","v":24235,"vw":3.221095},{"c":3.23,"h":3.23,"l":3.22,"n":220,"o":3.225,"t":"2026-10-01T18:15:00Z","v":20539,"vw":3.229016},{"c":3.23,"h":3.24,"l":3.22,"n":451,"o":3.225,"t":"2026-10-01T18:30:00Z","v":120237,"vw":3.225763},{"c":3.24,"h":3.24,"l":3.23,"n":178,"o":3.23,"t":"2026-10-01T18:45:00Z","v":15332,"vw":3.233683},{"c":3.23,"h":3.235,"l":3.23,"n":166,"o":3.23,"t":"2026-10-01T19:00:00Z","v":13873,"vw":3.230849},{"c":3.235,"h":3.235,"l":3.23,"n":135,"o":3.235,"t":"2026-10-01T19:15:00Z","v":7247,"vw":3.232718},{"c":3.235,"h":3.25,"l":3.23,"n":730,"o":3.235,"t":"2026-10-01T19:30:00Z","v":144703,"vw":3.238408},{"c":3.28,"h":3.28,"l":3.22,"n":1265,"o":3.23,"t":"2026-10-01T19:45:00Z","v":292856,"vw":3.239797},{"c":3.27,"h":3.27,"l":3.27,"n":7,"o":3.27,"t":"2026-10-01T20:00:00Z","v":53442,"vw":3.27},{"c":3.25,"h":3.26,"l":3.25,"n":9,"o":3.26,"t":"2026-10-02T12:30:00Z","v":1003,"vw":3.257576},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-02T13:15:00Z","v":100,"vw":3.25},{"c":3.225,"h":3.295,"l":3.2238,"n":138,"o":3.27,"t":"2026-10-02T13:30:00Z","v":24494,"vw":3.255478},{"c":3.235,"h":3.235,"l":3.22,"n":115,"o":3.225,"t":"2026-10-02T13:45:00Z","v":15193,"vw":3.223994},{"c":3.25,"h":3.2515,"l":3.235,"n":147,"o":3.235,"t":"2026-10-02T14:00:00Z","v":22593,"vw":3.24385},{"c":3.255,"h":3.255,"l":3.255,"n":49,"o":3.255,"t":"2026-10-02T14:15:00Z","v":2523,"vw":3.255},{"c":3.26,"h":3.265,"l":3.25,"n":136,"o":3.255,"t":"2026-10-02T14:30:00Z","v":8121,"vw":3.256724},{"c":3.25,"h":3.265,"l":3.245,"n":215,"o":3.26,"t":"2026-10-02T14:45:00Z","v":19775,"vw":3.255978},{"c":3.2185,"h":3.24,"l":3.215,"n":121,"o":3.24,"t":"2026-10-02T15:00:00Z","v":8730,"vw":3.230026},{"c":3.215,"h":3.22,"l":3.2,"n":126,"o":3.215,"t":"2026-10-02T15:15:00Z","v":21542,"vw":3.206914},{"c":3.23,"h":3.235,"l":3.22,"n":120,"o":3.22,"t":"2026-10-02T15:30:00Z","v":13715,"vw":3.223925},{"c":3.215,"h":3.23,"l":3.21,"n":127,"o":3.225,"t":"2026-10-02T15:45:00Z","v":64329,"vw":3.219762},{"c":3.225,"h":3.23,"l":3.2101,"n":98,"o":3.215,"t":"2026-10-02T16:00:00Z","v":6488,"vw":3.218837},{"c":3.225,"h":3.23,"l":3.22,"n":61,"o":3.225,"t":"2026-10-02T16:15:00Z","v":2940,"vw":3.224068},{"c":3.24,"h":3.24,"l":3.225,"n":79,"o":3.225,"t":"2026-10-02T16:30:00Z","v":6098,"vw":3.22992},{"c":3.25,"h":3.25,"l":3.24,"n":43,"o":3.24,"t":"2026-10-02T16:45:00Z","v":2216,"vw":3.243667},{"c":3.245,"h":3.245,"l":3.245,"n":58,"o":3.245,"t":"2026-10-02T17:00:00Z","v":2331,"vw":3.245},{"c":3.245,"h":3.25,"l":3.24,"n":59,"o":3.2477,"t":"2026-10-02T17:15:00Z","v":1675,"vw":3.245026},{"c":3.245,"h":3.25,"l":3.24,"n":75,"o":3.245,"t":"2026-10-02T17:30:00Z","v":3742,"vw":3.244724},{"c":3.25,"h":3.25,"l":3.24,"n":65,"o":3.245,"t":"2026-10-02T17:45:00Z","v":3279,"vw":3.246485},{"c":3.265,"h":3.265,"l":3.24,"n":122,"o":3.24,"t":"2026-10-02T18:00:00Z","v":9402,"vw":3.253706},{"c":3.28,"h":3.28,"l":3.26,"n":181,"o":3.27,"t":"2026-10-02T18:15:00Z","v":15632,"vw":3.270675},{"c":3.3,"h":3.3,"l":3.275,"n":269,"o":3.28,"t":"2026-10-02T18:30:00Z","v":30367,"vw":3.287171},{"c":3.295,"h":3.305,"l":3.295,"n":334,"o":3.3,"t":"2026-10-02T18:45:00Z","v":40008,"vw":3.299815},{"c":3.3,"h":3.3,"l":3.2901,"n":261,"o":3.3,"t":"2026-10-02T19:00:00Z","v":27207,"vw":3.298234},{"c":3.29,"h":3.3,"l":3.28,"n":270,"o":3.3,"t":"2026-10-02T19:15:00Z","v":43349,"vw":3.291135},{"c":3.275,"h":3.29,"l":3.27,"n":565,"o":3.29,"t":"2026-10-02T19:30:00Z","v":77510,"vw":3.281449},{"c":3.28,"h":3.285,"l":3.26,"n":1103,"o":3.275,"t":"2026-10-02T19:45:00Z","v":242968,"vw":3.272614},{"c":3.28,"h":3.28,"l":3.28,"n":10,"o":3.28,"t":"2026-10-02T20:00:00Z","v":112215,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-02T20:15:00Z","v":13572,"vw":3.28},{"c":3.355,"h":3.355,"l":3.27,"n":157,"o":3.28,"t":"2026-10-05T13:30:00Z","v":25597,"vw":3.299691},{"c":3.355,"h":3.37,"l":3.35,"n":185,"o":3.355,"t":"2026-10-05T13:45:00Z","v":23150,"vw":3.362783},{"c":3.385,"h":3.3977,"l":3.355,"n":354,"o":3.355,"t":"2026-10-05T14:00:00Z","v":54370,"vw":3.379367},{"c":3.39,"h":3.4,"l":3.3823,"n":110,"o":3.3823,"t":"2026-10-05T14:15:00Z","v":4830,"vw":3.392679},{"c":3.38,"h":3.395,"l":3.375,"n":196,"o":3.395,"t":"2026-10-05T14:30:00Z","v":24587,"vw":3.383781},{"c":3.38,"h":3.39,"l":3.3701,"n":288,"o":3.385,"t":"2026-10-05T14:45:00Z","v":59407,"vw":3.385163},{"c":3.395,"h":3.405,"l":3.375,"n":183,"o":3.38,"t":"2026-10-05T15:00:00Z","v":39366,"vw":3.393664},{"c":3.405,"h":3.41,"l":3.395,"n":89,"o":3.395,"t":"2026-10-05T15:15:00Z","v":9137,"vw":3.401313},{"c":3.415,"h":3.42,"l":3.4,"n":94,"o":3.405,"t":"2026-10-05T15:30:00Z","v":6970,"vw":3.412946},{"c":3.41,"h":3.42,"l":3.405,"n":136,"o":3.415,"t":"2026-10-05T15:45:00Z","v":25288,"vw":3.412614},{"c":3.41,"h":3.415,"l":3.405,"n":126,"o":3.41,"t":"2026-10-05T16:00:00Z","v":28043,"vw":3.41202},{"c":3.4,"h":3.415,"l":3.395,"n":196,"o":3.415,"t":"2026-10-05T16:15:00Z","v":39970,"vw":3.401323},{"c":3.395,"h":3.405,"l":3.39,"n":59,"o":3.405,"t":"2026-10-05T16:30:00Z","v":13173,"vw":3.393357},{"c":3.39,"h":3.395,"l":3.39,"n":77,"o":3.395,"t":"2026-10-05T16:45:00Z","v":16127,"vw":3.392669},{"c":3.385,"h":3.395,"l":3.375,"n":105,"o":3.395,"t":"2026-10-05T17:00:00Z","v":13298,"vw":3.381343},{"c":3.375,"h":3.3885,"l":3.37,"n":72,"o":3.3885,"t":"2026-10-05T17:15:00Z","v":6979,"vw":3.378793},{"c":3.365,"h":3.375,"l":3.36,"n":153,"o":3.37,"t":"2026-10-05T17:30:00Z","v":27211,"vw":3.366611},{"c":3.35,"h":3.365,"l":3.35,"n":92,"o":3.365,"t":"2026-10-05T17:45:00Z","v":9895,"vw":3.36137},{"c":3.36,"h":3.365,"l":3.35,"n":68,"o":3.355,"t":"2026-10-05T18:00:00Z","v":10358,"vw":3.359475},{"c":3.37,"h":3.37,"l":3.365,"n":82,"o":3.365,"t":"2026-10-05T18:15:00Z","v":16009,"vw":3.369908},{"c":3.365,"h":3.37,"l":3.36,"n":37,"o":3.365,"t":"2026-10-05T18:30:00Z","v":3188,"vw":3.363504},{"c":3.37,"h":3.37,"l":3.36,"n":114,"o":3.36,"t":"2026-10-05T18:45:00Z","v":11067,"vw":3.36749},{"c":3.37,"h":3.37,"l":3.36,"n":98,"o":3.37,"t":"2026-10-05T19:00:00Z","v":5315,"vw":3.368375},{"c":3.365,"h":3.37,"l":3.36,"n":80,"o":3.365,"t":"2026-10-05T19:15:00Z","v":3693,"vw":3.365169},{"c":3.345,"h":3.37,"l":3.34,"n":256,"o":3.365,"t":"2026-10-05T19:30:00Z","v":45612,"vw":3.354485},{"c":3.355,"h":3.375,"l":3.34,"n":822,"o":3.345,"t":"2026-10-05T19:45:00Z","v":139865,"vw":3.361672},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-10-05T20:00:00Z","v":180619,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-05T20:15:00Z","v":27144,"vw":3.36},{"c":3.34,"h":3.37,"l":3.33,"n":119,"o":3.36,"t":"2026-10-06T13:30:00Z","v":12066,"vw":3.352682},{"c":3.3423,"h":3.36,"l":3.34,"n":130,"o":3.34,"t":"2026-10-06T13:45:00Z","v":30153,"vw":3.344167},{"c":3.335,"h":3.355,"l":3.335,"n":171,"o":3.345,"t":"2026-10-06T14:00:00Z","v":16208,"vw":3.346329},{"c":3.335,"h":3.34,"l":3.325,"n":146,"o":3.34,"t":"2026-10-06T14:15:00Z","v":15718,"vw":3.329599},{"c":3.335,"h":3.34,"l":3.3306,"n":40,"o":3.34,"t":"2026-10-06T14:30:00Z","v":3184,"vw":3.33335},{"c":3.33,"h":3.335,"l":3.33,"n":101,"o":3.335,"t":"2026-10-06T14:45:00Z","v":6506,"vw":3.332847},{"c":3.32,"h":3.335,"l":3.315,"n":168,"o":3.325,"t":"2026-10-06T15:00:00Z","v":19744,"vw":3.324364},{"c":3.325,"h":3.33,"l":3.3209,"n":45,"o":3.325,"t":"2026-10-06T15:15:00Z","v":3395,"vw":3.324615},{"c":3.325,"h":3.325,"l":3.325,"n":18,"o":3.325,"t":"2026-10-06T15:30:00Z","v":1746,"vw":3.325},{"c":3.315,"h":3.325,"l":3.31,"n":116,"o":3.325,"t":"2026-10-06T15:45:00Z","v":11465,"vw":3.31629},{"c":3.31,"h":3.315,"l":3.31,"n":31,"o":3.315,"t":"2026-10-06T16:00:00Z","v":941,"vw":3.314},{"c":3.305,"h":3.315,"l":3.305,"n":173,"o":3.315,"t":"2026-10-06T16:15:00Z","v":17768,"vw":3.312123},{"c":3.3091,"h":3.3091,"l":3.3,"n":24,"o":3.305,"t":"2026-10-06T16:30:00Z","v":1392,"vw":3.304044},{"c":3.305,"h":3.305,"l":3.3,"n":35,"o":3.3,"t":"2026-10-06T16:45:00Z","v":1733,"vw":3.301721},{"c":3.3,"h":3.3077,"l":3.3,"n":59,"o":3.305,"t":"2026-10-06T17:00:00Z","v":3593,"vw":3.301788},{"c":3.285,"h":3.305,"l":3.28,"n":146,"o":3.3015,"t":"2026-10-06T17:15:00Z","v":18460,"vw":3.291146},{"c":3.285,"h":3.295,"l":3.285,"n":171,"o":3.285,"t":"2026-10-06T17:30:00Z","v":15533,"vw":3.289593},{"c":3.28,"h":3.285,"l":3.28,"n":41,"o":3.285,"t":"2026-10-06T17:45:00Z","v":1278,"vw":3.284512},{"c":3.29,"h":3.295,"l":3.28,"n":172,"o":3.28,"t":"2026-10-06T18:00:00Z","v":34604,"vw":3.286552},{"c":3.295,"h":3.295,"l":3.29,"n":48,"o":3.295,"t":"2026-10-06T18:15:00Z","v":2340,"vw":3.293894},{"c":3.29,"h":3.295,"l":3.285,"n":175,"o":3.29,"t":"2026-10-06T18:30:00Z","v":19476,"vw":3.289803},{"c":3.3,"h":3.3,"l":3.29,"n":95,"o":3.29,"t":"2026-10-06T18:45:00Z","v":13731,"vw":3.293385},{"c":3.285,"h":3.3,"l":3.28,"n":272,"o":3.295,"t":"2026-10-06T19:00:00Z","v":45971,"vw":3.294922},{"c":3.275,"h":3.285,"l":3.275,"n":318,"o":3.28,"t":"2026-10-06T19:15:00Z","v":53939,"vw":3.279758},{"c":3.27,"h":3.28,"l":3.27,"n":174,"o":3.275,"t":"2026-10-06T19:30:00Z","v":13222,"vw":3.271268},{"c":3.26,"h":3.28,"l":3.26,"n":562,"o":3.27,"t":"2026-10-06T19:45:00Z","v":47475,"vw":3.271573},{"c":3.27,"h":3.27,"l":3.27,"n":12,"o":3.27,"t":"2026-10-06T20:00:00Z","v":66544,"vw":3.27},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-06T21:30:00Z","v":163,"vw":3.26},{"c":3.275,"h":3.275,"l":3.2303,"n":125,"o":3.24,"t":"2026-10-07T13:30:00Z","v":22203,"vw":3.252879},{"c":3.285,"h":3.29,"l":3.27,"n":48,"o":3.275,"t":"2026-10-07T13:45:00Z","v":5637,"vw":3.280007},{"c":3.28,"h":3.3,"l":3.28,"n":380,"o":3.29,"t":"2026-10-07T14:00:00Z","v":60230,"vw":3.294351},{"c":3.285,"h":3.295,"l":3.28,"n":95,"o":3.285,"t":"2026-10-07T14:15:00Z","v":10874,"vw":3.288302},{"c":3.29,"h":3.3,"l":3.285,"n":168,"o":3.285,"t":"2026-10-07T14:30:00Z","v":26383,"vw":3.290729},{"c":3.295,"h":3.3,"l":3.29,"n":74,"o":3.295,"t":"2026-10-07T14:45:00Z","v":10371,"vw":3.29423},{"c":3.295,"h":3.3,"l":3.28,"n":125,"o":3.295,"t":"2026-10-07T15:00:00Z","v":14673,"vw":3.29182},{"c":3.29,"h":3.2901,"l":3.275,"n":129,"o":3.29,"t":"2026-10-07T15:15:00Z","v":18243,"vw":3.284183},{"c":3.29,"h":3.29,"l":3.285,"n":28,"o":3.29,"t":"2026-10-07T15:30:00Z","v":1863,"vw":3.289019},{"c":3.285,"h":3.29,"l":3.285,"n":36,"o":3.29,"t":"2026-10-07T15:45:00Z","v":2983,"vw":3.288043},{"c":3.285,"h":3.285,"l":3.275,"n":119,"o":3.28,"t":"2026-10-07T16:00:00Z","v":15521,"vw":3.28011},{"c":3.275,"h":3.28,"l":3.27,"n":31,"o":3.28,"t":"2026-10-07T16:15:00Z","v":3172,"vw":3.278676},{"c":3.28,"h":3.28,"l":3.27,"n":27,"o":3.275,"t":"2026-10-07T16:30:00Z","v":1747,"vw":3.275},{"c":3.275,"h":3.28,"l":3.275,"n":14,"o":3.275,"t":"2026-10-07T16:45:00Z","v":1275,"vw":3.27774},{"c":3.29,"h":3.29,"l":3.275,"n":130,"o":3.28,"t":"2026-10-07T17:00:00Z","v":25275,"vw":3.280317},{"c":3.285,"h":3.29,"l":3.28,"n":79,"o":3.285,"t":"2026-10-07T17:15:00Z","v":9688,"vw":3.285},{"c":3.29,"h":3.29,"l":3.28,"n":57,"o":3.28,"t":"2026-10-07T17:30:00Z","v":3950,"vw":3.2837},{"c":3.285,"h":3.29,"l":3.28,"n":41,"o":3.285,"t":"2026-10-07T17:45:00Z","v":3444,"vw":3.284423},{"c":3.285,"h":3.29,"l":3.28,"n":57,"o":3.285,"t":"2026-10-07T18:00:00Z","v":4518,"vw":3.285884},{"c":3.29,"h":3.29,"l":3.28,"n":48,"o":3.285,"t":"2026-10-07T18:15:00Z","v":1877,"vw":3.287137},{"c":3.285,"h":3.29,"l":3.28,"n":147,"o":3.29,"t":"2026-10-07T18:30:00Z","v":24506,"vw":3.289771},{"c":3.29,"h":3.29,"l":3.28,"n":99,"o":3.29,"t":"2026-10-07T18:45:00Z","v":7620,"vw":3.286601},{"c":3.265,"h":3.29,"l":3.265,"n":224,"o":3.29,"t":"2026-10-07T19:00:00Z","v":28167,"vw":3.275459},{"c":3.26,"h":3.265,"l":3.26,"n":94,"o":3.265,"t":"2026-10-07T19:15:00Z","v":16343,"vw":3.264227},{"c":3.245,"h":3.265,"l":3.24,"n":196,"o":3.265,"t":"2026-10-07T19:30:00Z","v":33513,"vw":3.253373},{"c":3.255,"h":3.275,"l":3.24,"n":705,"o":3.24,"t":"2026-10-07T19:45:00Z","v":123276,"vw":3.256515},{"c":3.25,"h":3.25,"l":3.25,"n":10,"o":3.25,"t":"2026-10-07T20:00:00Z","v":63459,"vw":3.25},{"c":3.255,"h":3.265,"l":3.23,"n":55,"o":3.23,"t":"2026-10-08T13:30:00Z","v":10652,"vw":3.243218},{"c":3.285,"h":3.3,"l":3.26,"n":233,"o":3.26,"t":"2026-10-08T13:45:00Z","v":35289,"vw":3.283188},{"c":3.27,"h":3.285,"l":3.27,"n":137,"o":3.28,"t":"2026-10-08T14:00:00Z","v":19100,"vw":3.274966},{"c":3.275,"h":3.285,"l":3.27,"n":107,"o":3.275,"t":"2026-10-08T14:15:00Z","v":20603,"vw":3.278159},{"c":3.255,"h":3.275,"l":3.255,"n":68,"o":3.275,"t":"2026-10-08T14:30:00Z","v":5587,"vw":3.263053},{"c":3.255,"h":3.255,"l":3.25,"n":66,"o":3.2501,"t":"2026-10-08T14:45:00Z","v":5564,"vw":3.250547},{"c":3.245,"h":3.25,"l":3.245,"n":41,"o":3.25,"t":"2026-10-08T15:00:00Z","v":3801,"vw":3.247402},{"c":3.25,"h":3.255,"l":3.24,"n":133,"o":3.2401,"t":"2026-10-08T15:15:00Z","v":50218,"vw":3.243677},{"c":3.255,"h":3.255,"l":3.23,"n":340,"o":3.255,"t":"2026-10-08T15:30:00Z","v":74772,"vw":3.237601},{"c":3.275,"h":3.275,"l":3.255,"n":205,"o":3.26,"t":"2026-10-08T15:45:00Z","v":33261,"vw":3.261592},{"c":3.29,"h":3.29,"l":3.275,"n":48,"o":3.2754,"t":"2026-10-08T16:00:00Z","v":6298,"vw":3.280463},{"c":3.31,"h":3.315,"l":3.29,"n":269,"o":3.29,"t":"2026-10-08T16:15:00Z","v":49589,"vw":3.304135},{"c":3.305,"h":3.31,"l":3.305,"n":89,"o":3.31,"t":"2026-10-08T16:30:00Z","v":6376,"vw":3.305796},{"c":3.31,"h":3.315,"l":3.3,"n":307,"o":3.305,"t":"2026-10-08T16:45:00Z","v":53102,"vw":3.307384},{"c":3.325,"h":3.325,"l":3.305,"n":175,"o":3.305,"t":"2026-10-08T17:00:00Z","v":13542,"vw":3.311048},{"c":3.315,"h":3.325,"l":3.315,"n":162,"o":3.325,"t":"2026-10-08T17:15:00Z","v":18850,"vw":3.321501},{"c":3.35,"h":3.35,"l":3.32,"n":148,"o":3.32,"t":"2026-10-08T17:30:00Z","v":13388,"vw":3.333497},{"c":3.35,"h":3.35,"l":3.34,"n":120,"o":3.35,"t":"2026-10-08T17:45:00Z","v":8959,"vw":3.344782},{"c":3.355,"h":3.3599,"l":3.34,"n":147,"o":3.34,"t":"2026-10-08T18:00:00Z","v":10280,"vw":3.349494},{"c":3.365,"h":3.37,"l":3.3599,"n":142,"o":3.36,"t":"2026-10-08T18:15:00Z","v":25162,"vw":3.364657},{"c":3.375,"h":3.375,"l":3.365,"n":125,"o":3.365,"t":"2026-10-08T18:30:00Z","v":14254,"vw":3.373711},{"c":3.365,"h":3.38,"l":3.36,"n":174,"o":3.38,"t":"2026-10-08T18:45:00Z","v":20754,"vw":3.368326},{"c":3.365,"h":3.37,"l":3.365,"n":175,"o":3.365,"t":"2026-10-08T19:00:00Z","v":14900,"vw":3.36667},{"c":3.35,"h":3.38,"l":3.35,"n":409,"o":3.365,"t":"2026-10-08T19:15:00Z","v":62137,"vw":3.362811},{"c":3.355,"h":3.36,"l":3.35,"n":349,"o":3.355,"t":"2026-10-08T19:30:00Z","v":23605,"vw":3.35598},{"c":3.38,"h":3.39,"l":3.35,"n":1339,"o":3.355,"t":"2026-10-08T19:45:00Z","v":118622,"vw":3.373547},{"c":3.36,"h":3.36,"l":3.36,"n":12,"o":3.36,"t":"2026-10-08T20:00:00Z","v":331875,"vw":3.36},{"c":3.38,"h":3.39,"l":3.35,"n":119,"o":3.36,"t":"2026-10-09T13:30:00Z","v":13551,"vw":3.374459},{"c":3.405,"h":3.405,"l":3.39,"n":166,"o":3.39,"t":"2026-10-09T13:45:00Z","v":21196,"vw":3.398836},{"c":3.4001,"h":3.415,"l":3.395,"n":135,"o":3.405,"t":"2026-10-09T14:00:00Z","v":31170,"vw":3.406645},{"c":3.4,"h":3.415,"l":3.39,"n":197,"o":3.405,"t":"2026-10-09T14:15:00Z","v":33362,"vw":3.403439},{"c":3.3868,"h":3.395,"l":3.385,"n":95,"o":3.395,"t":"2026-10-09T14:30:00Z","v":9043,"vw":3.387255},{"c":3.375,"h":3.385,"l":3.375,"n":87,"o":3.385,"t":"2026-10-09T14:45:00Z","v":9554,"vw":3.378961},{"c":3.375,"h":3.38,"l":3.375,"n":48,"o":3.375,"t":"2026-10-09T15:00:00Z","v":8865,"vw":3.375119},{"c":3.39,"h":3.39,"l":3.375,"n":91,"o":3.38,"t":"2026-10-09T15:15:00Z","v":14856,"vw":3.379686},{"c":3.405,"h":3.405,"l":3.385,"n":133,"o":3.39,"t":"2026-10-09T15:30:00Z","v":22539,"vw":3.397145},{"c":3.395,"h":3.4,"l":3.395,"n":107,"o":3.4,"t":"2026-10-09T15:45:00Z","v":12574,"vw":3.398858},{"c":3.395,"h":3.395,"l":3.39,"n":27,"o":3.39,"t":"2026-10-09T16:00:00Z","v":2992,"vw":3.393524},{"c":3.395,"h":3.395,"l":3.395,"n":13,"o":3.395,"t":"2026-10-09T16:15:00Z","v":1323,"vw":3.395},{"c":3.395,"h":3.4,"l":3.395,"n":33,"o":3.395,"t":"2026-10-09T16:30:00Z","v":2120,"vw":3.396783},{"c":3.405,"h":3.41,"l":3.395,"n":99,"o":3.395,"t":"2026-10-09T16:45:00Z","v":20208,"vw":3.400884},{"c":3.405,"h":3.41,"l":3.405,"n":69,"o":3.405,"t":"2026-10-09T17:00:00Z","v":7411,"vw":3.405555},{"c":3.405,"h":3.41,"l":3.405,"n":60,"o":3.405,"t":"2026-10-09T17:15:00Z","v":7246,"vw":3.407082},{"c":3.405,"h":3.405,"l":3.405,"n":156,"o":3.405,"t":"2026-10-09T17:30:00Z","v":38820,"vw":3.405},{"c":3.41,"h":3.41,"l":3.405,"n":75,"o":3.405,"t":"2026-10-09T17:45:00Z","v":7132,"vw":3.408154},{"c":3.405,"h":3.415,"l":3.405,"n":96,"o":3.41,"t":"2026-10-09T18:00:00Z","v":16803,"vw":3.409719},{"c":3.405,"h":3.405,"l":3.4,"n":32,"o":3.405,"t":"2026-10-09T18:15:00Z","v":3036,"vw":3.40401},{"c":3.405,"h":3.41,"l":3.4,"n":31,"o":3.405,"t":"2026-10-09T18:30:00Z","v":3097,"vw":3.404854},{"c":3.425,"h":3.43,"l":3.41,"n":142,"o":3.41,"t":"2026-10-09T18:45:00Z","v":24307,"vw":3.416585},{"c":3.44,"h":3.44,"l":3.4201,"n":157,"o":3.43,"t":"2026-10-09T19:00:00Z","v":21681,"vw":3.429777},{"c":3.44,"h":3.45,"l":3.435,"n":225,"o":3.435,"t":"2026-10-09T19:15:00Z","v":25059,"vw":3.440777},{"c":3.46,"h":3.46,"l":3.445,"n":167,"o":3.445,"t":"2026-10-09T19:30:00Z","v":28946,"vw":3.450316},{"c":3.435,"h":3.46,"l":3.43,"n":821,"o":3.455,"t":"2026-10-09T19:45:00Z","v":142415,"vw":3.446279},{"c":3.43,"h":3.43,"l":3.43,"n":13,"o":3.43,"t":"2026-10-09T20:00:00Z","v":68674,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T22:00:00Z","v":100,"vw":3.43},{"c":3.42,"h":3.42,"l":3.3,"n":47,"o":3.3,"t":"2026-10-12T09:45:00Z","v":4336,"vw":3.368411},{"c":3.43,"h":3.45,"l":3.43,"n":18,"o":3.45,"t":"2026-10-12T11:45:00Z","v":1388,"vw":3.44788},{"c":3.445,"h":3.45,"l":3.4,"n":110,"o":3.43,"t":"2026-10-12T13:30:00Z","v":28497,"vw":3.440803},{"c":3.425,"h":3.44,"l":3.415,"n":145,"o":3.44,"t":"2026-10-12T13:45:00Z","v":15661,"vw":3.42279},{"c":3.45,"h":3.45,"l":3.42,"n":82,"o":3.42,"t":"2026-10-12T14:00:00Z","v":6994,"vw":3.431408},{"c":3.49,"h":3.495,"l":3.445,"n":357,"o":3.45,"t":"2026-10-12T14:15:00Z","v":54911,"vw":3.477779},{"c":3.485,"h":3.49,"l":3.475,"n":142,"o":3.485,"t":"2026-10-12T14:30:00Z","v":15303,"vw":3.482387},{"c":3.49,"h":3.49,"l":3.485,"n":107,"o":3.485,"t":"2026-10-12T14:45:00Z","v":7329,"vw":3.487858},{"c":3.51,"h":3.51,"l":3.488,"n":244,"o":3.488,"t":"2026-10-12T15:00:00Z","v":44130,"vw":3.498447},{"c":3.51,"h":3.51,"l":3.5,"n":156,"o":3.51,"t":"2026-10-12T15:15:00Z","v":7869,"vw":3.506805},{"c":3.505,"h":3.51,"l":3.495,"n":209,"o":3.51,"t":"2026-10-12T15:30:00Z","v":21895,"vw":3.502208},{"c":3.51,"h":3.51,"l":3.505,"n":116,"o":3.505,"t":"2026-10-12T15:45:00Z","v":6393,"vw":3.50764},{"c":3.475,"h":3.51,"l":3.475,"n":215,"o":3.51,"t":"2026-10-12T16:00:00Z","v":32452,"vw":3.495188},{"c":3.49,"h":3.49,"l":3.475,"n":137,"o":3.48,"t":"2026-10-12T16:15:00Z","v":9748,"vw":3.484077},{"c":3.49,"h":3.49,"l":3.48,"n":52,"o":3.485,"t":"2026-10-12T16:30:00Z","v":3331,"vw":3.486428},{"c":3.475,"h":3.49,"l":3.475,"n":122,"o":3.485,"t":"2026-10-12T16:45:00Z","v":14957,"vw":3.4822},{"c":3.48,"h":3.48,"l":3.47,"n":88,"o":3.475,"t":"2026-10-12T17:00:00Z","v":16058,"vw":3.475551},{"c":3.48,"h":3.48,"l":3.4709,"n":63,"o":3.475,"t":"2026-10-12T17:15:00Z","v":7193,"vw":3.474445},{"c":3.47,"h":3.475,"l":3.46,"n":154,"o":3.475,"t":"2026-10-12T17:30:00Z","v":15610,"vw":3.465362},{"c":3.48,"h":3.48,"l":3.44,"n":347,"o":3.47,"t":"2026-10-12T17:45:00Z","v":89583,"vw":3.456758},{"c":3.49,"h":3.49,"l":3.475,"n":78,"o":3.48,"t":"2026-10-12T18:00:00Z","v":6281,"vw":3.481106},{"c":3.49,"h":3.49,"l":3.48,"n":85,"o":3.49,"t":"2026-10-12T18:15:00Z","v":11047,"vw":3.484215},{"c":3.485,"h":3.49,"l":3.48,"n":175,"o":3.48,"t":"2026-10-12T18:30:00Z","v":13777,"vw":3.483094},{"c":3.48,"h":3.49,"l":3.475,"n":306,"o":3.49,"t":"2026-10-12T18:45:00Z","v":45497,"vw":3.481489},{"c":3.48,"h":3.49,"l":3.475,"n":174,"o":3.48,"t":"2026-10-12T19:00:00Z","v":16449,"vw":3.478796},{"c":3.48,"h":3.49,"l":3.475,"n":215,"o":3.48,"t":"2026-10-12T19:15:00Z","v":42709,"vw":3.480742},{"c":3.485,"h":3.49,"l":3.48,"n":217,"o":3.48,"t":"2026-10-12T19:30:00Z","v":9125,"vw":3.486767},{"c":3.48,"h":3.505,"l":3.47,"n":1097,"o":3.49,"t":"2026-10-12T19:45:00Z","v":178825,"vw":3.489616},{"c":3.48,"h":3.48,"l":3.48,"n":16,"o":3.48,"t":"2026-10-12T20:00:00Z","v":80424,"vw":3.48},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-12T23:45:00Z","v":720,"vw":3.47},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-13T10:30:00Z","v":500,"vw":3.5},{"c":3.5292,"h":3.535,"l":3.49,"n":384,"o":3.49,"t":"2026-10-13T13:30:00Z","v":60185,"vw":3.512183},{"c":3.515,"h":3.525,"l":3.5001,"n":120,"o":3.525,"t":"2026-10-13T13:45:00Z","v":16301,"vw":3.51413},{"c":3.5,"h":3.51,"l":3.495,"n":186,"o":3.51,"t":"2026-10-13T14:00:00Z","v":20810,"vw":3.503352},{"c":3.49,"h":3.495,"l":3.49,"n":19,"o":3.495,"t":"2026-10-13T14:15:00Z","v":706,"vw":3.492748},{"c":3.49,"h":3.515,"l":3.49,"n":280,"o":3.495,"t":"2026-10-13T14:30:00Z","v":46190,"vw":3.502356},{"c":3.515,"h":3.515,"l":3.48,"n":200,"o":3.485,"t":"2026-10-13T14:45:00Z","v":28730,"vw":3.493681},{"c":3.5385,"h":3.55,"l":3.515,"n":242,"o":3.515,"t":"2026-10-13T15:00:00Z","v":35264,"vw":3.531676},{"c":3.53,"h":3.545,"l":3.52,"n":202,"o":3.535,"t":"2026-10-13T15:15:00Z","v":26084,"vw":3.533936},{"c":3.505,"h":3.5201,"l":3.505,"n":76,"o":3.52,"t":"2026-10-13T15:30:00Z","v":10116,"vw":3.508522},{"c":3.505,"h":3.51,"l":3.505,"n":70,"o":3.505,"t":"2026-10-13T15:45:00Z","v":5826,"vw":3.505426},{"c":3.5077,"h":3.5077,"l":3.505,"n":25,"o":3.505,"t":"2026-10-13T16:00:00Z","v":2643,"vw":3.505361},{"c":3.505,"h":3.51,"l":3.505,"n":72,"o":3.505,"t":"2026-10-13T16:15:00Z","v":3427,"vw":3.505756},{"c":3.505,"h":3.505,"l":3.5,"n":52,"o":3.5,"t":"2026-10-13T16:30:00Z","v":4603,"vw":3.502823},{"c":3.485,"h":3.5,"l":3.485,"n":226,"o":3.5,"t":"2026-10-13T16:45:00Z","v":21224,"vw":3.491269},{"c":3.485,"h":3.4866,"l":3.48,"n":27,"o":3.4866,"t":"2026-10-13T17:00:00Z","v":2412,"vw":3.483918},{"c":3.475,"h":3.495,"l":3.47,"n":296,"o":3.485,"t":"2026-10-13T17:15:00Z","v":33610,"vw":3.485559},{"c":3.47,"h":3.48,"l":3.47,"n":89,"o":3.475,"t":"2026-10-13T17:30:00Z","v":6489,"vw":3.472913},{"c":3.49,"h":3.49,"l":3.47,"n":236,"o":3.475,"t":"2026-10-13T17:45:00Z","v":38056,"vw":3.473383},{"c":3.475,"h":3.495,"l":3.475,"n":200,"o":3.485,"t":"2026-10-13T18:00:00Z","v":19616,"vw":3.485852},{"c":3.47,"h":3.475,"l":3.47,"n":14,"o":3.47,"t":"2026-10-13T18:15:00Z","v":1425,"vw":3.47102},{"c":3.47,"h":3.475,"l":3.47,"n":100,"o":3.475,"t":"2026-10-13T18:30:00Z","v":9007,"vw":3.473306},{"c":3.465,"h":3.475,"l":3.465,"n":310,"o":3.475,"t":"2026-10-13T18:45:00Z","v":39155,"vw":3.467033},{"c":3.465,"h":3.47,"l":3.46,"n":147,"o":3.46,"t":"2026-10-13T19:00:00Z","v":11428,"vw":3.463882},{"c":3.455,"h":3.47,"l":3.455,"n":136,"o":3.47,"t":"2026-10-13T19:15:00Z","v":17153,"vw":3.459357},{"c":3.465,"h":3.485,"l":3.45,"n":467,"o":3.455,"t":"2026-10-13T19:30:00Z","v":85660,"vw":3.470126},{"c":3.46,"h":3.47,"l":3.43,"n":937,"o":3.465,"t":"2026-10-13T19:45:00Z","v":121196,"vw":3.441872},{"c":3.45,"h":3.45,"l":3.45,"n":7,"o":3.45,"t":"2026-10-13T20:00:00Z","v":48675,"vw":3.45},{"c":3.5811,"h":3.5811,"l":3.5811,"n":1,"o":3.5811,"t":"2026-10-14T12:30:00Z","v":290,"vw":3.5811},{"c":3.43,"h":3.6,"l":3.43,"n":2,"o":3.6,"t":"2026-10-14T13:15:00Z","v":200,"vw":3.515},{"c":3.445,"h":3.45,"l":3.42,"n":210,"o":3.43,"t":"2026-10-14T13:30:00Z","v":29768,"vw":3.435209},{"c":3.445,"h":3.46,"l":3.44,"n":134,"o":3.445,"t":"2026-10-14T13:45:00Z","v":17855,"vw":3.44483},{"c":3.435,"h":3.445,"l":3.43,"n":56,"o":3.445,"t":"2026-10-14T14:00:00Z","v":8376,"vw":3.440178},{"c":3.425,"h":3.44,"l":3.425,"n":96,"o":3.4301,"t":"2026-10-14T14:15:00Z","v":10261,"vw":3.429553},{"c":3.45,"h":3.455,"l":3.425,"n":192,"o":3.425,"t":"2026-10-14T14:30:00Z","v":18336,"vw":3.445417},{"c":3.445,"h":3.45,"l":3.445,"n":56,"o":3.445,"t":"2026-10-14T14:45:00Z","v":4624,"vw":3.446049},{"c":3.43,"h":3.445,"l":3.43,"n":135,"o":3.44,"t":"2026-10-14T15:00:00Z","v":21082,"vw":3.433708},{"c":3.425,"h":3.425,"l":3.425,"n":27,"o":3.425,"t":"2026-10-14T15:15:00Z","v":834,"vw":3.425},{"c":3.425,"h":3.435,"l":3.425,"n":145,"o":3.425,"t":"2026-10-14T15:30:00Z","v":14184,"vw":3.429105},{"c":3.425,"h":3.43,"l":3.42,"n":105,"o":3.425,"t":"2026-10-14T15:45:00Z","v":10357,"vw":3.424291},{"c":3.4115,"h":3.425,"l":3.4115,"n":124,"o":3.425,"t":"2026-10-14T16:00:00Z","v":9109,"vw":3.422028},{"c":3.405,"h":3.4101,"l":3.4028,"n":106,"o":3.41,"t":"2026-10-14T16:15:00Z","v":8258,"vw":3.409617},{"c":3.41,"h":3.415,"l":3.4,"n":88,"o":3.405,"t":"2026-10-14T16:30:00Z","v":10390,"vw":3.408464},{"c":3.405,"h":3.41,"l":3.405,"n":52,"o":3.41,"t":"2026-10-14T16:45:00Z","v":6259,"vw":3.407837},{"c":3.39,"h":3.405,"l":3.39,"n":67,"o":3.4,"t":"2026-10-14T17:00:00Z","v":4706,"vw":3.398926},{"c":3.39,"h":3.395,"l":3.39,"n":105,"o":3.3904,"t":"2026-10-14T17:15:00Z","v":11071,"vw":3.390667},{"c":3.385,"h":3.39,"l":3.385,"n":43,"o":3.39,"t":"2026-10-14T17:30:00Z","v":6163,"vw":3.388691},{"c":3.3914,"h":3.395,"l":3.385,"n":136,"o":3.385,"t":"2026-10-14T17:45:00Z","v":13306,"vw":3.388851},{"c":3.4,"h":3.4,"l":3.395,"n":67,"o":3.395,"t":"2026-10-14T18:00:00Z","v":2774,"vw":3.396429},{"c":3.39,"h":3.416,"l":3.39,"n":380,"o":3.4,"t":"2026-10-14T18:15:00Z","v":103710,"vw":3.403653},{"c":3.375,"h":3.395,"l":3.37,"n":174,"o":3.39,"t":"2026-10-14T18:30:00Z","v":42463,"vw":3.380055},{"c":3.385,"h":3.39,"l":3.375,"n":143,"o":3.375,"t":"2026-10-14T18:45:00Z","v":14899,"vw":3.382207},{"c":3.39,"h":3.395,"l":3.375,"n":222,"o":3.38,"t":"2026-10-14T19:00:00Z","v":30479,"vw":3.384421},{"c":3.395,"h":3.4,"l":3.39,"n":77,"o":3.395,"t":"2026-10-14T19:15:00Z","v":3813,"vw":3.395851},{"c":3.385,"h":3.4,"l":3.38,"n":200,"o":3.395,"t":"2026-10-14T19:30:00Z","v":26390,"vw":3.390764},{"c":3.3875,"h":3.395,"l":3.37,"n":894,"o":3.385,"t":"2026-10-14T19:45:00Z","v":166488,"vw":3.381565},{"c":3.35,"h":3.38,"l":3.35,"n":8,"o":3.38,"t":"2026-10-14T20:00:00Z","v":59525,"vw":3.379948},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-10-14T20:30:00Z","v":150,"vw":3.35},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-15T08:00:00Z","v":200,"vw":3.39},{"c":3.4565,"h":3.4565,"l":3.4565,"n":1,"o":3.4565,"t":"2026-10-15T11:00:00Z","v":109,"vw":3.4565},{"c":3.3238,"h":3.4,"l":3.3238,"n":12,"o":3.4,"t":"2026-10-15T11:15:00Z","v":3390,"vw":3.397366},{"c":3.4003,"h":3.43,"l":3.38,"n":245,"o":3.39,"t":"2026-10-15T13:30:00Z","v":112227,"vw":3.3955},{"c":3.405,"h":3.415,"l":3.39,"n":153,"o":3.405,"t":"2026-10-15T13:45:00Z","v":18194,"vw":3.403884},{"c":3.45,"h":3.455,"l":3.41,"n":225,"o":3.41,"t":"2026-10-15T14:00:00Z","v":32982,"vw":3.43678},{"c":3.445,"h":3.455,"l":3.445,"n":96,"o":3.45,"t":"2026-10-15T14:15:00Z","v":9610,"vw":3.449079},{"c":3.455,"h":3.455,"l":3.445,"n":80,"o":3.445,"t":"2026-10-15T14:30:00Z","v":9296,"vw":3.446949},{"c":3.45,"h":3.46,"l":3.445,"n":135,"o":3.455,"t":"2026-10-15T14:45:00Z","v":9788,"vw":3.450902},{"c":3.445,"h":3.46,"l":3.44,"n":156,"o":3.455,"t":"2026-10-15T15:00:00Z","v":18927,"vw":3.450421},{"c":3.435,"h":3.44,"l":3.435,"n":160,"o":3.44,"t":"2026-10-15T15:15:00Z","v":10807,"vw":3.43927},{"c":3.44,"h":3.445,"l":3.4308,"n":171,"o":3.44,"t":"2026-10-15T15:30:00Z","v":14928,"vw":3.437004},{"c":3.445,"h":3.45,"l":3.44,"n":72,"o":3.445,"t":"2026-10-15T15:45:00Z","v":3816,"vw":3.445089},{"c":3.43,"h":3.445,"l":3.43,"n":133,"o":3.44,"t":"2026-10-15T16:00:00Z","v":15133,"vw":3.438638},{"c":3.43,"h":3.435,"l":3.425,"n":84,"o":3.435,"t":"2026-10-15T16:15:00Z","v":10332,"vw":3.430174},{"c":3.43,"h":3.435,"l":3.43,"n":23,"o":3.43,"t":"2026-10-15T16:30:00Z","v":1282,"vw":3.433384},{"c":3.42,"h":3.435,"l":3.42,"n":79,"o":3.43,"t":"2026-10-15T16:45:00Z","v":5638,"vw":3.427741},{"c":3.41,"h":3.425,"l":3.41,"n":100,"o":3.42,"t":"2026-10-15T17:00:00Z","v":7645,"vw":3.419746},{"c":3.425,"h":3.425,"l":3.405,"n":243,"o":3.41,"t":"2026-10-15T17:15:00Z","v":34639,"vw":3.413317},{"c":3.43,"h":3.44,"l":3.42,"n":92,"o":3.42,"t":"2026-10-15T17:30:00Z","v":7916,"vw":3.430446},{"c":3.425,"h":3.44,"l":3.42,"n":137,"o":3.43,"t":"2026-10-15T17:45:00Z","v":13790,"vw":3.429141},{"c":3.415,"h":3.435,"l":3.41,"n":420,"o":3.425,"t":"2026-10-15T18:00:00Z","v":80006,"vw":3.42157},{"c":3.415,"h":3.42,"l":3.41,"n":56,"o":3.415,"t":"2026-10-15T18:15:00Z","v":3404,"vw":3.413124},{"c":3.42,"h":3.42,"l":3.4,"n":181,"o":3.41,"t":"2026-10-15T18:30:00Z","v":20112,"vw":3.410234},{"c":3.42,"h":3.42,"l":3.41,"n":278,"o":3.41,"t":"2026-10-15T18:45:00Z","v":28664,"vw":3.41849},{"c":3.49,"h":3.49,"l":3.415,"n":1771,"o":3.42,"t":"2026-10-15T19:00:00Z","v":243766,"vw":3.469124},{"c":3.49,"h":3.51,"l":3.48,"n":1099,"o":3.49,"t":"2026-10-15T19:15:00Z","v":141492,"vw":3.500463},{"c":3.48,"h":3.52,"l":3.4725,"n":1258,"o":3.485,"t":"2026-10-15T19:30:00Z","v":172749,"vw":3.500644},{"c":3.51,"h":3.55,"l":3.46,"n":2801,"o":3.48,"t":"2026-10-15T19:45:00Z","v":773099,"vw":3.512227},{"c":3.505,"h":3.505,"l":3.505,"n":17,"o":3.505,"t":"2026-10-15T20:00:00Z","v":90804,"vw":3.505},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-15T23:15:00Z","v":100,"vw":3.5},{"c":3.48,"h":3.48,"l":3.48,"n":5,"o":3.48,"t":"2026-10-16T09:45:00Z","v":1001,"vw":3.48},{"c":3.48,"h":3.48,"l":3.48,"n":4,"o":3.48,"t":"2026-10-16T11:00:00Z","v":509,"vw":3.48},{"c":3.58,"h":3.58,"l":3.58,"n":2,"o":3.58,"t":"2026-10-16T13:00:00Z","v":139,"vw":3.58},{"c":3.465,"h":3.495,"l":3.4599,"n":200,"o":3.48,"t":"2026-10-16T13:30:00Z","v":28515,"vw":3.472805},{"c":3.475,"h":3.475,"l":3.46,"n":78,"o":3.46,"t":"2026-10-16T13:45:00Z","v":5551,"vw":3.466721},{"c":3.475,"h":3.485,"l":3.465,"n":329,"o":3.47,"t":"2026-10-16T14:00:00Z","v":38026,"vw":3.477329},{"c":3.455,"h":3.475,"l":3.455,"n":138,"o":3.475,"t":"2026-10-16T14:15:00Z","v":14119,"vw":3.463612},{"c":3.465,"h":3.465,"l":3.45,"n":127,"o":3.4512,"t":"2026-10-16T14:30:00Z","v":6311,"vw":3.458926},{"c":3.43,"h":3.47,"l":3.43,"n":215,"o":3.465,"t":"2026-10-16T14:45:00Z","v":25609,"vw":3.455301},{"c":3.425,"h":3.435,"l":3.415,"n":153,"o":3.43,"t":"2026-10-16T15:00:00Z","v":9735,"vw":3.422801},{"c":3.435,"h":3.44,"l":3.425,"n":176,"o":3.425,"t":"2026-10-16T15:15:00Z","v":16047,"vw":3.430743},{"c":3.4212,"h":3.44,"l":3.4212,"n":168,"o":3.435,"t":"2026-10-16T15:30:00Z","v":10922,"vw":3.429881},{"c":3.405,"h":3.425,"l":3.395,"n":350,"o":3.425,"t":"2026-10-16T15:45:00Z","v":37553,"vw":3.407777},{"c":3.405,"h":3.4088,"l":3.39,"n":242,"o":3.4,"t":"2026-10-16T16:00:00Z","v":16636,"vw":3.401577},{"c":3.405,"h":3.42,"l":3.4,"n":166,"o":3.4012,"t":"2026-10-16T16:15:00Z","v":16404,"vw":3.408949},{"c":3.395,"h":3.41,"l":3.39,"n":220,"o":3.4,"t":"2026-10-16T16:30:00Z","v":19261,"vw":3.400307},{"c":3.365,"h":3.395,"l":3.36,"n":273,"o":3.395,"t":"2026-10-16T16:45:00Z","v":33789,"vw":3.380109},{"c":3.35,"h":3.37,"l":3.35,"n":149,"o":3.37,"t":"2026-10-16T17:00:00Z","v":9697,"vw":3.357502},{"c":3.35,"h":3.355,"l":3.33,"n":423,"o":3.35,"t":"2026-10-16T17:15:00Z","v":46678,"vw":3.345135},{"c":3.385,"h":3.395,"l":3.35,"n":278,"o":3.35,"t":"2026-10-16T17:30:00Z","v":40990,"vw":3.378358},{"c":3.365,"h":3.3801,"l":3.36,"n":136,"o":3.3801,"t":"2026-10-16T17:45:00Z","v":24365,"vw":3.373945},{"c":3.365,"h":3.365,"l":3.355,"n":237,"o":3.36,"t":"2026-10-16T18:00:00Z","v":29516,"vw":3.360502},{"c":3.365,"h":3.37,"l":3.36,"n":111,"o":3.365,"t":"2026-10-16T18:15:00Z","v":5955,"vw":3.364337},{"c":3.36,"h":3.375,"l":3.3511,"n":298,"o":3.365,"t":"2026-10-16T18:30:00Z","v":23973,"vw":3.363721},{"c":3.365,"h":3.365,"l":3.35,"n":264,"o":3.365,"t":"2026-10-16T18:45:00Z","v":30073,"vw":3.359917},{"c":3.38,"h":3.38,"l":3.35,"n":318,"o":3.36,"t":"2026-10-16T19:00:00Z","v":43810,"vw":3.361712},{"c":3.365,"h":3.385,"l":3.365,"n":259,"o":3.38,"t":"2026-10-16T19:15:00Z","v":47329,"vw":3.373884},{"c":3.36,"h":3.37,"l":3.36,"n":246,"o":3.365,"t":"2026-10-16T19:30:00Z","v":22015,"vw":3.36213},{"c":3.365,"h":3.38,"l":3.34,"n":1048,"o":3.35,"t":"2026-10-16T19:45:00Z","v":164369,"vw":3.362339},{"c":3.36,"h":3.36,"l":3.36,"n":13,"o":3.36,"t":"2026-10-16T20:00:00Z","v":63337,"vw":3.36},{"c":3.4731,"h":3.4731,"l":3.35,"n":4,"o":3.35,"t":"2026-10-16T21:15:00Z","v":509,"vw":3.422109},{"c":3.2351,"h":3.2351,"l":3.2351,"n":1,"o":3.2351,"t":"2026-10-16T21:30:00Z","v":280,"vw":3.2351}],"expiry":"2027-01-15","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.07704380690777055,"strike":8.852190345388527,"iv":1.2418142984432772,"gamma":0.08784602595119174,"theta":-0.0019985716280744832,"vega":0.002819687641763038,"rho":0.0005949155142112982,"breakevenPct":176.0110708261351},{"delta":0.15,"premium":0.10990641916607644,"strike":8.018716166784715,"iv":1.1939831930972322,"gamma":0.13496104324766162,"theta":-0.002357985757006343,"vega":0.0037241481617155178,"rho":0.0009072474830008728,"breakevenPct":151.2634102794594},{"delta":0.2,"premium":0.12439162150189559,"strike":5.121675699620881,"iv":0.8350741786085256,"gamma":0.20956656796199788,"theta":-0.002110398658151887,"vega":0.004564696950856095,"rho":0.0012586711642831765,"breakevenPct":62.160901397878774},{"delta":0.25,"premium":0.20176282051282052,"strike":4.792532917532918,"iv":0.8402072938322938,"gamma":0.20938052668052667,"theta":-0.0021746881496881496,"vega":0.004616597366597366,"rho":0.0014710973237197435,"breakevenPct":54.378403698362895},{"delta":0.3,"premium":0.28189102564102564,"strike":4.575970200970201,"iv":0.8613005024255024,"gamma":0.20591552321552323,"theta":-0.0022526507276507276,"vega":0.004633922383922384,"rho":0.0016774296460816541,"breakevenPct":50.1610839421108},{"delta":0.35,"premium":0.3620192307692307,"strike":4.359407484407484,"iv":0.882393711018711,"gamma":0.20245051975051975,"theta":-0.0023306133056133055,"vega":0.0046512474012474015,"rho":0.0018837619684435648,"breakevenPct":45.94376418585871},{"delta":0.4,"premium":0.44214743589743594,"strike":4.1428447678447675,"iv":0.9034869196119195,"gamma":0.19898551628551628,"theta":-0.0024085758835758835,"vega":0.004668572418572418,"rho":0.0020900942908054754,"breakevenPct":41.72644442960661},{"delta":0.45,"premium":0.5222756410256411,"strike":3.926282051282051,"iv":0.9245801282051281,"gamma":0.1955205128205128,"theta":-0.0024865384615384615,"vega":0.004685897435897436,"rho":0.0022964266131673856,"breakevenPct":37.50912467335452},{"delta":0.5,"premium":0.6024038461538461,"strike":3.7097193347193347,"iv":0.9456733367983368,"gamma":0.19205550935550936,"theta":-0.0025645010395010394,"vega":0.004703222453222453,"rho":0.0025027589355292963,"breakevenPct":33.291804917102425},{"delta":0.55,"premium":0.6825320512820513,"strike":3.493156618156618,"iv":0.9667665453915453,"gamma":0.18859050589050588,"theta":-0.0026424636174636174,"vega":0.00472054747054747,"rho":0.002709091257891207,"breakevenPct":29.07448516085033},{"delta":0.6,"premium":0.7626602564102563,"strike":3.276593901593902,"iv":0.9878597539847539,"gamma":0.1851255024255024,"theta":-0.0027204261954261954,"vega":0.004737872487872488,"rho":0.0029154235802531176,"breakevenPct":24.85716540459824},{"delta":0.65,"premium":0.8427884615384614,"strike":3.0600311850311845,"iv":1.0089529625779625,"gamma":0.18166049896049896,"theta":-0.0027983887733887733,"vega":0.0047551975051975046,"rho":0.0031217559026150282,"breakevenPct":20.639845648346146},{"delta":0.7,"premium":0.9229166666666666,"strike":2.843468468468468,"iv":1.030046171171171,"gamma":0.1781954954954955,"theta":-0.0028763513513513513,"vega":0.004772522522522522,"rho":0.0033280882249769384,"breakevenPct":16.42252589209405},{"delta":0.75,"premium":1.003044871794872,"strike":2.6269057519057517,"iv":1.0511393797643798,"gamma":0.174730492030492,"theta":-0.0029543139293139297,"vega":0.00478984753984754,"rho":0.0035344205473388495,"breakevenPct":12.205206135841955},{"delta":0.8,"premium":1.1894680851063832,"strike":2.3531914893617016,"iv":1.183237021276596,"gamma":0.15082553191489356,"theta":-0.0030587234042553195,"vega":0.004506382978723403,"rho":0.003478830621324541,"breakevenPct":9.506957264631227},{"delta":0.85,"premium":1.5265134301316732,"strike":1.9982194939627373,"iv":1.4724849543670178,"gamma":0.09805540712958943,"theta":-0.003198605485913542,"vega":0.0037961124881437233,"rho":0.0030520649290239057,"breakevenPct":8.952827550753003},{"delta":0.9,"premium":1.9048709630500493,"strike":1.5530929846470007,"iv":1.7687235461214794,"gamma":0.06190718952694645,"theta":-0.002849976964298871,"vega":0.0028242345240744628,"rho":0.0025168400728950544,"breakevenPct":6.888935355848355}],"put":[{"delta":0.1,"premium":0.23208275542347828,"strike":1.6509272101700483,"iv":1.7804206717667481,"gamma":0.0705526773685595,"theta":-0.0027405092518587933,"vega":0.002832063386262699,"rho":-0.001419733250515805,"breakevenPct":56.14217629295632},{"delta":0.15,"premium":0.18356572959626388,"strike":2.1653386880213494,"iv":1.1902320495977123,"gamma":0.16799357425096267,"theta":-0.002129376048217801,"vega":0.0037000081571076037,"rho":-0.0017269378224528673,"breakevenPct":38.7415239582985}]},"raw":{"call":[{"delta":0.1,"premium":0.07704380690777055,"strike":8.852190345388527,"iv":1.2418142984432772,"gamma":0.08784602595119174,"theta":-0.0019985716280744832,"vega":0.002819687641763038,"rho":0.0005949155142112982,"breakevenPct":176.0110708261351},{"delta":0.15,"premium":0.10990641916607644,"strike":8.018716166784715,"iv":1.1939831930972322,"gamma":0.13496104324766162,"theta":-0.002357985757006343,"vega":0.0037241481617155178,"rho":0.0009072474830008728,"breakevenPct":151.2634102794594},{"delta":0.2,"premium":0.12439162150189559,"strike":5.121675699620881,"iv":0.8350741786085256,"gamma":0.20956656796199788,"theta":-0.002110398658151887,"vega":0.004564696950856095,"rho":0.0012586711642831765,"breakevenPct":62.160901397878774},{"delta":0.25,"premium":0.20176282051282052,"strike":4.792532917532918,"iv":0.8402072938322938,"gamma":0.20938052668052667,"theta":-0.0021746881496881496,"vega":0.004616597366597366,"rho":0.0014710973237197435,"breakevenPct":54.378403698362895},{"delta":0.3,"premium":0.28189102564102564,"strike":4.575970200970201,"iv":0.8613005024255024,"gamma":0.20591552321552323,"theta":-0.0022526507276507276,"vega":0.004633922383922384,"rho":0.0016774296460816541,"breakevenPct":50.1610839421108},{"delta":0.35,"premium":0.3620192307692307,"strike":4.359407484407484,"iv":0.882393711018711,"gamma":0.20245051975051975,"theta":-0.0023306133056133055,"vega":0.0046512474012474015,"rho":0.0018837619684435648,"breakevenPct":45.94376418585871},{"delta":0.4,"premium":0.44214743589743594,"strike":4.1428447678447675,"iv":0.9034869196119195,"gamma":0.19898551628551628,"theta":-0.0024085758835758835,"vega":0.004668572418572418,"rho":0.0020900942908054754,"breakevenPct":41.72644442960661},{"delta":0.45,"premium":0.5222756410256411,"strike":3.926282051282051,"iv":0.9245801282051281,"gamma":0.1955205128205128,"theta":-0.0024865384615384615,"vega":0.004685897435897436,"rho":0.0022964266131673856,"breakevenPct":37.50912467335452},{"delta":0.5,"premium":0.6024038461538461,"strike":3.7097193347193347,"iv":0.9456733367983368,"gamma":0.19205550935550936,"theta":-0.0025645010395010394,"vega":0.004703222453222453,"rho":0.0025027589355292963,"breakevenPct":33.291804917102425},{"delta":0.55,"premium":0.6825320512820513,"strike":3.493156618156618,"iv":0.9667665453915453,"gamma":0.18859050589050588,"theta":-0.0026424636174636174,"vega":0.00472054747054747,"rho":0.002709091257891207,"breakevenPct":29.07448516085033},{"delta":0.6,"premium":0.7626602564102563,"strike":3.276593901593902,"iv":0.9878597539847539,"gamma":0.1851255024255024,"theta":-0.0027204261954261954,"vega":0.004737872487872488,"rho":0.0029154235802531176,"breakevenPct":24.85716540459824},{"delta":0.65,"premium":0.8427884615384614,"strike":3.0600311850311845,"iv":1.0089529625779625,"gamma":0.18166049896049896,"theta":-0.0027983887733887733,"vega":0.0047551975051975046,"rho":0.0031217559026150282,"breakevenPct":20.639845648346146},{"delta":0.7,"premium":0.9229166666666666,"strike":2.843468468468468,"iv":1.030046171171171,"gamma":0.1781954954954955,"theta":-0.0028763513513513513,"vega":0.004772522522522522,"rho":0.0033280882249769384,"breakevenPct":16.42252589209405},{"delta":0.75,"premium":1.003044871794872,"strike":2.6269057519057517,"iv":1.0511393797643798,"gamma":0.174730492030492,"theta":-0.0029543139293139297,"vega":0.00478984753984754,"rho":0.0035344205473388495,"breakevenPct":12.205206135841955},{"delta":0.8,"premium":1.1894680851063832,"strike":2.3531914893617016,"iv":1.183237021276596,"gamma":0.15082553191489356,"theta":-0.0030587234042553195,"vega":0.004506382978723403,"rho":0.003478830621324541,"breakevenPct":9.506957264631227},{"delta":0.85,"premium":1.5265134301316732,"strike":1.9982194939627373,"iv":1.4724849543670178,"gamma":0.09805540712958943,"theta":-0.003198605485913542,"vega":0.0037961124881437233,"rho":0.0030520649290239057,"breakevenPct":8.952827550753003},{"delta":0.9,"premium":1.9048709630500493,"strike":1.5530929846470007,"iv":1.7687235461214794,"gamma":0.06190718952694645,"theta":-0.002849976964298871,"vega":0.0028242345240744628,"rho":0.0025168400728950544,"breakevenPct":6.888935355848355}],"put":[{"delta":0.1,"premium":0.23208275542347828,"strike":1.6509272101700483,"iv":1.7804206717667481,"gamma":0.0705526773685595,"theta":-0.0027405092518587933,"vega":0.002832063386262699,"rho":-0.001419733250515805,"breakevenPct":56.14217629295632},{"delta":0.15,"premium":0.18356572959626388,"strike":2.1653386880213494,"iv":1.1902320495977123,"gamma":0.16799357425096267,"theta":-0.002129376048217801,"vega":0.0037000081571076037,"rho":-0.0017269378224528673,"breakevenPct":38.7415239582985}]}},"errors":["fundamentals:provider_http_429"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}