{"symbol":"GGB","url":"https://intraalpha.com/companies/GGB","capturedAt":"2026-10-22T17:44:58.348Z","state":"partial","quote":{"symbol":"GGB","last_price":5.065,"prev_close":5.24,"regular_close":5.065,"change":-0.175,"change_pct":-3.3397,"regular_change":-0.175,"regular_change_pct":-3.3397,"extended_change":0,"extended_change_pct":0,"bid":5.06,"ask":5.07,"bid_size":80700,"ask_size":46100,"volume":9557710,"vwap":5.078823,"open":5.21,"high":5.235,"low":5.02,"close":5.065,"trade_count":15168,"last_trade_at":"2026-10-22T17:44:49.493410465Z","last_quote_at":"2026-10-22T17:44:51.66821871Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T13:44:37.656354112-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GGB","fetched_at":"2026-10-22T17:44:55.406624+00:00","name":"Gerdau SA ADR","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Gerdau SA is a leading Brazilian steel manufacturer and a key player in the long steel sector across the Americas, represented by its American Depositary Receipts (ADRs). The company offers an extensive range of steel products catering to essential industries, including construction, automotive, and manufacturing, with a strong emphasis on innovation and sustainability. Leveraging advanced technologies, Gerdau is committed to enhancing operational efficiency while minimizing its environmental footprint. With a resilient operational structure and a focus on high-quality standards, Gerdau is well-positioned to seize growth opportunities in the evolving global steel industry.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":10279505000,"ebitda":9993178000,"pe_ratio":23.82,"peg_ratio":90.95,"book_value":5.38,"dividend_per_share":0.79,"dividend_yield":0.0344,"eps":0.22,"revenue_ttm":69543739000,"gross_profit_ttm":9113448000,"profit_margin":0.0322,"operating_margin_ttm":0.128,"return_on_assets_ttm":0.0503,"return_on_equity_ttm":0.0418,"quarterly_earnings_growth":0.735,"quarterly_revenue_growth":0.02,"analyst_target_price":5.94,"analyst_number":2,"beta":0.89,"fifty_two_week_high":5.48,"fifty_two_week_low":3.084,"fifty_day_ma":4.867,"two_hundred_day_ma":4.433,"shares_outstanding":1244981000,"forward_pe":6.2,"price_to_sales":0.148,"price_to_book":0.946,"ev_to_revenue":0.823,"ev_to_ebitda":6.44},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T17:44:55.406624+00:00"},"optionObservedAt":"2026-10-22T17:36:54.465Z","bars":[{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-15T09:05:00Z","v":500,"vw":5.13},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-15T09:20:00Z","v":550,"vw":5.02},{"c":5.041,"h":5.041,"l":5.041,"n":2,"o":5.041,"t":"2026-10-15T09:25:00Z","v":1500,"vw":5.041},{"c":5.18,"h":5.18,"l":5.17,"n":2,"o":5.17,"t":"2026-10-15T12:35:00Z","v":1000,"vw":5.1713},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-15T12:40:00Z","v":870,"vw":5.17},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T12:45:00Z","v":1000,"vw":5.16},{"c":5.12,"h":5.14,"l":5.12,"n":21,"o":5.14,"t":"2026-10-15T13:00:00Z","v":2086,"vw":5.125},{"c":5.06,"h":5.15,"l":5.04,"n":27,"o":5.15,"t":"2026-10-15T13:05:00Z","v":10890,"vw":5.092288},{"c":5.08,"h":5.08,"l":5.07,"n":4,"o":5.07,"t":"2026-10-15T13:10:00Z","v":1216,"vw":5.079178},{"c":5.05,"h":5.05,"l":5.05,"n":5,"o":5.05,"t":"2026-10-15T13:15:00Z","v":512,"vw":5.05},{"c":5.06,"h":5.07,"l":5.06,"n":24,"o":5.07,"t":"2026-10-15T13:20:00Z","v":4718,"vw":5.068261},{"c":5.085,"h":5.105,"l":5.07,"n":154,"o":5.07,"t":"2026-10-15T13:30:00Z","v":71899,"vw":5.082683},{"c":5.105,"h":5.105,"l":5.0806,"n":150,"o":5.0806,"t":"2026-10-15T13:35:00Z","v":77619,"vw":5.090976},{"c":5.07,"h":5.105,"l":5.07,"n":115,"o":5.1,"t":"2026-10-15T13:40:00Z","v":63327,"vw":5.08803},{"c":5.07,"h":5.08,"l":5.06,"n":167,"o":5.06,"t":"2026-10-15T13:45:00Z","v":109534,"vw":5.069692},{"c":5.06,"h":5.07,"l":5.0597,"n":96,"o":5.065,"t":"2026-10-15T13:50:00Z","v":52962,"vw":5.062651},{"c":5.1,"h":5.1,"l":5.055,"n":145,"o":5.06,"t":"2026-10-15T13:55:00Z","v":77468,"vw":5.080492},{"c":5.09,"h":5.095,"l":5.065,"n":174,"o":5.095,"t":"2026-10-15T14:00:00Z","v":80931,"vw":5.080142},{"c":5.0919,"h":5.1,"l":5.085,"n":123,"o":5.095,"t":"2026-10-15T14:05:00Z","v":67190,"vw":5.092473},{"c":5.065,"h":5.095,"l":5.065,"n":166,"o":5.095,"t":"2026-10-15T14:10:00Z","v":83495,"vw":5.078575},{"c":5.085,"h":5.085,"l":5.065,"n":110,"o":5.065,"t":"2026-10-15T14:15:00Z","v":85990,"vw":5.070775},{"c":5.1,"h":5.1,"l":5.09,"n":57,"o":5.09,"t":"2026-10-15T14:20:00Z","v":5703,"vw":5.090914},{"c":5.085,"h":5.105,"l":5.08,"n":125,"o":5.1,"t":"2026-10-15T14:25:00Z","v":88576,"vw":5.092472},{"c":5.091,"h":5.0951,"l":5.08,"n":176,"o":5.085,"t":"2026-10-15T14:30:00Z","v":74716,"vw":5.083929},{"c":5.105,"h":5.11,"l":5.095,"n":162,"o":5.095,"t":"2026-10-15T14:35:00Z","v":114433,"vw":5.101499},{"c":5.1199,"h":5.12,"l":5.105,"n":235,"o":5.11,"t":"2026-10-15T14:40:00Z","v":251975,"vw":5.113004},{"c":5.125,"h":5.13,"l":5.1101,"n":114,"o":5.12,"t":"2026-10-15T14:45:00Z","v":92514,"vw":5.120577},{"c":5.135,"h":5.145,"l":5.125,"n":147,"o":5.125,"t":"2026-10-15T14:50:00Z","v":87166,"vw":5.137329},{"c":5.16,"h":5.16,"l":5.135,"n":417,"o":5.135,"t":"2026-10-15T14:55:00Z","v":477352,"vw":5.150325},{"c":5.1691,"h":5.1691,"l":5.15,"n":248,"o":5.16,"t":"2026-10-15T15:00:00Z","v":150625,"vw":5.159739},{"c":5.17,"h":5.18,"l":5.1691,"n":119,"o":5.1699,"t":"2026-10-15T15:05:00Z","v":86194,"vw":5.172916},{"c":5.185,"h":5.19,"l":5.175,"n":285,"o":5.175,"t":"2026-10-15T15:10:00Z","v":263023,"vw":5.18068},{"c":5.205,"h":5.205,"l":5.1899,"n":142,"o":5.1899,"t":"2026-10-15T15:15:00Z","v":109436,"vw":5.199107},{"c":5.1901,"h":5.21,"l":5.19,"n":376,"o":5.205,"t":"2026-10-15T15:20:00Z","v":311426,"vw":5.200916},{"c":5.18,"h":5.1999,"l":5.18,"n":177,"o":5.195,"t":"2026-10-15T15:25:00Z","v":109744,"vw":5.186032},{"c":5.1515,"h":5.185,"l":5.145,"n":310,"o":5.1801,"t":"2026-10-15T15:30:00Z","v":331809,"vw":5.160273},{"c":5.15,"h":5.165,"l":5.145,"n":202,"o":5.155,"t":"2026-10-15T15:35:00Z","v":220697,"vw":5.156807},{"c":5.135,"h":5.1525,"l":5.135,"n":144,"o":5.15,"t":"2026-10-15T15:40:00Z","v":147329,"vw":5.148063},{"c":5.12,"h":5.135,"l":5.11,"n":238,"o":5.135,"t":"2026-10-15T15:45:00Z","v":283417,"vw":5.118061},{"c":5.115,"h":5.126,"l":5.11,"n":760,"o":5.12,"t":"2026-10-15T15:50:00Z","v":883598,"vw":5.120532},{"c":5.11,"h":5.1193,"l":5.11,"n":51,"o":5.1193,"t":"2026-10-15T15:55:00Z","v":21386,"vw":5.116528},{"c":5.12,"h":5.12,"l":5.11,"n":107,"o":5.115,"t":"2026-10-15T16:00:00Z","v":55403,"vw":5.117907},{"c":5.125,"h":5.13,"l":5.115,"n":139,"o":5.12,"t":"2026-10-15T16:05:00Z","v":113821,"vw":5.122431},{"c":5.125,"h":5.13,"l":5.125,"n":59,"o":5.13,"t":"2026-10-15T16:10:00Z","v":3896,"vw":5.127353},{"c":5.14,"h":5.14,"l":5.125,"n":218,"o":5.125,"t":"2026-10-15T16:15:00Z","v":177520,"vw":5.131058},{"c":5.14,"h":5.14,"l":5.13,"n":119,"o":5.1399,"t":"2026-10-15T16:20:00Z","v":165502,"vw":5.135866},{"c":5.14,"h":5.14,"l":5.13,"n":63,"o":5.14,"t":"2026-10-15T16:25:00Z","v":17028,"vw":5.133134},{"c":5.115,"h":5.14,"l":5.115,"n":487,"o":5.135,"t":"2026-10-15T16:30:00Z","v":534028,"vw":5.129288},{"c":5.125,"h":5.13,"l":5.11,"n":190,"o":5.115,"t":"2026-10-15T16:35:00Z","v":202303,"vw":5.121254},{"c":5.105,"h":5.125,"l":5.105,"n":303,"o":5.1201,"t":"2026-10-15T16:40:00Z","v":271740,"vw":5.116012},{"c":5.0982,"h":5.12,"l":5.09,"n":276,"o":5.11,"t":"2026-10-15T16:45:00Z","v":285119,"vw":5.107177},{"c":5.095,"h":5.095,"l":5.09,"n":57,"o":5.095,"t":"2026-10-15T16:50:00Z","v":19417,"vw":5.094075},{"c":5.095,"h":5.1,"l":5.09,"n":113,"o":5.095,"t":"2026-10-15T16:55:00Z","v":33733,"vw":5.095},{"c":5.08,"h":5.1,"l":5.075,"n":367,"o":5.095,"t":"2026-10-15T17:00:00Z","v":260997,"vw":5.088696},{"c":5.075,"h":5.0899,"l":5.075,"n":207,"o":5.0792,"t":"2026-10-15T17:05:00Z","v":178091,"vw":5.080034},{"c":5.075,"h":5.08,"l":5.07,"n":98,"o":5.0799,"t":"2026-10-15T17:10:00Z","v":30642,"vw":5.075625},{"c":5.085,"h":5.09,"l":5.075,"n":159,"o":5.075,"t":"2026-10-15T17:15:00Z","v":99350,"vw":5.083703},{"c":5.085,"h":5.09,"l":5.08,"n":111,"o":5.085,"t":"2026-10-15T17:20:00Z","v":26027,"vw":5.083095},{"c":5.075,"h":5.085,"l":5.075,"n":126,"o":5.085,"t":"2026-10-15T17:25:00Z","v":67849,"vw":5.079115},{"c":5.08,"h":5.085,"l":5.075,"n":120,"o":5.075,"t":"2026-10-15T17:30:00Z","v":102835,"vw":5.079949},{"c":5.1,"h":5.1,"l":5.08,"n":159,"o":5.085,"t":"2026-10-15T17:35:00Z","v":141860,"vw":5.091142},{"c":5.105,"h":5.11,"l":5.09,"n":570,"o":5.0991,"t":"2026-10-15T17:40:00Z","v":624258,"vw":5.099691},{"c":5.09,"h":5.11,"l":5.09,"n":255,"o":5.105,"t":"2026-10-15T17:45:00Z","v":164441,"vw":5.099608},{"c":5.085,"h":5.095,"l":5.08,"n":189,"o":5.095,"t":"2026-10-15T17:50:00Z","v":119868,"vw":5.087617},{"c":5.09,"h":5.1,"l":5.085,"n":249,"o":5.0892,"t":"2026-10-15T17:55:00Z","v":159815,"vw":5.090517},{"c":5.1,"h":5.1,"l":5.085,"n":124,"o":5.0873,"t":"2026-10-15T18:00:00Z","v":73493,"vw":5.093977},{"c":5.095,"h":5.1,"l":5.095,"n":131,"o":5.1,"t":"2026-10-15T18:05:00Z","v":50331,"vw":5.095947},{"c":5.095,"h":5.1,"l":5.09,"n":140,"o":5.095,"t":"2026-10-15T18:10:00Z","v":62974,"vw":5.092869},{"c":5.09,"h":5.095,"l":5.085,"n":280,"o":5.095,"t":"2026-10-15T18:15:00Z","v":103718,"vw":5.089919},{"c":5.075,"h":5.085,"l":5.07,"n":183,"o":5.085,"t":"2026-10-15T18:20:00Z","v":77655,"vw":5.078941},{"c":5.075,"h":5.08,"l":5.075,"n":44,"o":5.08,"t":"2026-10-15T18:25:00Z","v":5023,"vw":5.078834},{"c":5.0801,"h":5.09,"l":5.075,"n":347,"o":5.075,"t":"2026-10-15T18:30:00Z","v":265946,"vw":5.082076},{"c":5.07,"h":5.09,"l":5.07,"n":349,"o":5.0807,"t":"2026-10-15T18:35:00Z","v":222703,"vw":5.079901},{"c":5.075,"h":5.08,"l":5.07,"n":78,"o":5.075,"t":"2026-10-15T18:40:00Z","v":27967,"vw":5.075038},{"c":5.075,"h":5.08,"l":5.07,"n":224,"o":5.075,"t":"2026-10-15T18:45:00Z","v":68185,"vw":5.072739},{"c":5.065,"h":5.07,"l":5.06,"n":322,"o":5.07,"t":"2026-10-15T18:50:00Z","v":187064,"vw":5.065639},{"c":5.07,"h":5.07,"l":5.06,"n":139,"o":5.065,"t":"2026-10-15T18:55:00Z","v":27441,"vw":5.06555},{"c":5.07,"h":5.07,"l":5.065,"n":187,"o":5.065,"t":"2026-10-15T19:00:00Z","v":51488,"vw":5.065456},{"c":5.07,"h":5.075,"l":5.05,"n":908,"o":5.065,"t":"2026-10-15T19:05:00Z","v":854205,"vw":5.063905},{"c":5.0399,"h":5.07,"l":5.03,"n":618,"o":5.07,"t":"2026-10-15T19:10:00Z","v":505606,"vw":5.046548},{"c":5.055,"h":5.06,"l":5.0399,"n":312,"o":5.04,"t":"2026-10-15T19:15:00Z","v":265690,"vw":5.045641},{"c":5.045,"h":5.07,"l":5.045,"n":635,"o":5.05,"t":"2026-10-15T19:20:00Z","v":666099,"vw":5.058214},{"c":5.0299,"h":5.05,"l":5.0224,"n":421,"o":5.045,"t":"2026-10-15T19:25:00Z","v":183018,"vw":5.032748},{"c":5.045,"h":5.06,"l":5.02,"n":615,"o":5.025,"t":"2026-10-15T19:30:00Z","v":677667,"vw":5.045959},{"c":5.05,"h":5.05,"l":5.04,"n":175,"o":5.045,"t":"2026-10-15T19:35:00Z","v":45050,"vw":5.046036},{"c":5.055,"h":5.06,"l":5.045,"n":271,"o":5.045,"t":"2026-10-15T19:40:00Z","v":131473,"vw":5.051518},{"c":5.055,"h":5.06,"l":5.05,"n":411,"o":5.055,"t":"2026-10-15T19:45:00Z","v":114335,"vw":5.054873},{"c":5.045,"h":5.06,"l":5.04,"n":1251,"o":5.055,"t":"2026-10-15T19:50:00Z","v":712347,"vw":5.049823},{"c":5.05,"h":5.06,"l":5.04,"n":2251,"o":5.04,"t":"2026-10-15T19:55:00Z","v":1535984,"vw":5.046397},{"c":5.05,"h":5.05,"l":5.05,"n":13,"o":5.05,"t":"2026-10-15T20:00:00Z","v":863283,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":15,"o":5.06,"t":"2026-10-16T13:05:00Z","v":1217,"vw":5.050891},{"c":5.0782,"h":5.0782,"l":5.0782,"n":1,"o":5.0782,"t":"2026-10-16T13:20:00Z","v":1111,"vw":5.0782},{"c":5.08,"h":5.08,"l":5.07,"n":7,"o":5.07,"t":"2026-10-16T13:25:00Z","v":1152,"vw":5.070996},{"c":5.095,"h":5.095,"l":5.07,"n":379,"o":5.09,"t":"2026-10-16T13:30:00Z","v":150830,"vw":5.083503},{"c":5.1,"h":5.105,"l":5.075,"n":563,"o":5.095,"t":"2026-10-16T13:35:00Z","v":333149,"vw":5.091163},{"c":5.08,"h":5.1,"l":5.08,"n":190,"o":5.1,"t":"2026-10-16T13:40:00Z","v":65707,"vw":5.088353},{"c":5.1,"h":5.11,"l":5.07,"n":364,"o":5.08,"t":"2026-10-16T13:45:00Z","v":349936,"vw":5.085866},{"c":5.1101,"h":5.13,"l":5.1,"n":345,"o":5.1,"t":"2026-10-16T13:50:00Z","v":281424,"vw":5.118407},{"c":5.15,"h":5.15,"l":5.11,"n":310,"o":5.11,"t":"2026-10-16T13:55:00Z","v":358846,"vw":5.136109},{"c":5.11,"h":5.15,"l":5.11,"n":200,"o":5.145,"t":"2026-10-16T14:00:00Z","v":94799,"vw":5.130777},{"c":5.125,"h":5.135,"l":5.105,"n":492,"o":5.105,"t":"2026-10-16T14:05:00Z","v":574967,"vw":5.120017},{"c":5.135,"h":5.14,"l":5.13,"n":169,"o":5.13,"t":"2026-10-16T14:10:00Z","v":145843,"vw":5.132594},{"c":5.15,"h":5.15,"l":5.12,"n":229,"o":5.14,"t":"2026-10-16T14:15:00Z","v":185952,"vw":5.137387},{"c":5.14,"h":5.16,"l":5.14,"n":472,"o":5.1499,"t":"2026-10-16T14:20:00Z","v":508126,"vw":5.150422},{"c":5.145,"h":5.15,"l":5.14,"n":137,"o":5.14,"t":"2026-10-16T14:25:00Z","v":38895,"vw":5.144201},{"c":5.125,"h":5.16,"l":5.125,"n":450,"o":5.145,"t":"2026-10-16T14:30:00Z","v":529589,"vw":5.144391},{"c":5.115,"h":5.125,"l":5.115,"n":194,"o":5.125,"t":"2026-10-16T14:35:00Z","v":108548,"vw":5.120988},{"c":5.095,"h":5.125,"l":5.095,"n":385,"o":5.12,"t":"2026-10-16T14:40:00Z","v":320754,"vw":5.109454},{"c":5.095,"h":5.1,"l":5.08,"n":203,"o":5.0999,"t":"2026-10-16T14:45:00Z","v":217914,"vw":5.09277},{"c":5.11,"h":5.1199,"l":5.095,"n":242,"o":5.0999,"t":"2026-10-16T14:50:00Z","v":226780,"vw":5.10223},{"c":5.125,"h":5.135,"l":5.105,"n":193,"o":5.11,"t":"2026-10-16T14:55:00Z","v":181517,"vw":5.124158},{"c":5.125,"h":5.125,"l":5.115,"n":155,"o":5.12,"t":"2026-10-16T15:00:00Z","v":176168,"vw":5.119806},{"c":5.105,"h":5.121,"l":5.1,"n":123,"o":5.12,"t":"2026-10-16T15:05:00Z","v":109106,"vw":5.11446},{"c":5.1,"h":5.115,"l":5.1,"n":135,"o":5.105,"t":"2026-10-16T15:10:00Z","v":77409,"vw":5.109307},{"c":5.095,"h":5.105,"l":5.09,"n":147,"o":5.105,"t":"2026-10-16T15:15:00Z","v":150128,"vw":5.099198},{"c":5.1,"h":5.1,"l":5.0912,"n":108,"o":5.1,"t":"2026-10-16T15:20:00Z","v":37007,"vw":5.098427},{"c":5.1,"h":5.105,"l":5.09,"n":308,"o":5.1,"t":"2026-10-16T15:25:00Z","v":208147,"vw":5.09996},{"c":5.1,"h":5.105,"l":5.0901,"n":121,"o":5.095,"t":"2026-10-16T15:30:00Z","v":44249,"vw":5.098701},{"c":5.1001,"h":5.11,"l":5.1,"n":88,"o":5.105,"t":"2026-10-16T15:35:00Z","v":42365,"vw":5.1024},{"c":5.09,"h":5.1076,"l":5.09,"n":449,"o":5.1,"t":"2026-10-16T15:40:00Z","v":454566,"vw":5.097843},{"c":5.0802,"h":5.095,"l":5.08,"n":189,"o":5.09,"t":"2026-10-16T15:45:00Z","v":133268,"vw":5.087816},{"c":5.065,"h":5.08,"l":5.065,"n":169,"o":5.08,"t":"2026-10-16T15:50:00Z","v":119606,"vw":5.073629},{"c":5.055,"h":5.08,"l":5.055,"n":218,"o":5.065,"t":"2026-10-16T15:55:00Z","v":186817,"vw":5.069137},{"c":5.05,"h":5.055,"l":5.04,"n":47,"o":5.055,"t":"2026-10-16T16:00:00Z","v":6383,"vw":5.048853},{"c":5.04,"h":5.06,"l":5.04,"n":404,"o":5.045,"t":"2026-10-16T16:05:00Z","v":407947,"vw":5.049267},{"c":5.065,"h":5.07,"l":5.045,"n":254,"o":5.045,"t":"2026-10-16T16:10:00Z","v":119276,"vw":5.061608},{"c":5.075,"h":5.075,"l":5.06,"n":465,"o":5.07,"t":"2026-10-16T16:15:00Z","v":421805,"vw":5.068088},{"c":5.075,"h":5.075,"l":5.07,"n":153,"o":5.075,"t":"2026-10-16T16:20:00Z","v":79103,"vw":5.072191},{"c":5.075,"h":5.075,"l":5.07,"n":193,"o":5.075,"t":"2026-10-16T16:25:00Z","v":86551,"vw":5.071371},{"c":5.07,"h":5.08,"l":5.06,"n":185,"o":5.075,"t":"2026-10-16T16:30:00Z","v":164220,"vw":5.071284},{"c":5.075,"h":5.08,"l":5.06,"n":224,"o":5.075,"t":"2026-10-16T16:35:00Z","v":213754,"vw":5.069141},{"c":5.065,"h":5.075,"l":5.06,"n":175,"o":5.075,"t":"2026-10-16T16:40:00Z","v":261241,"vw":5.063783},{"c":5.0601,"h":5.07,"l":5.05,"n":217,"o":5.065,"t":"2026-10-16T16:45:00Z","v":141009,"vw":5.060163},{"c":5.055,"h":5.065,"l":5.05,"n":180,"o":5.065,"t":"2026-10-16T16:50:00Z","v":160293,"vw":5.058521},{"c":5.06,"h":5.07,"l":5.06,"n":174,"o":5.06,"t":"2026-10-16T16:55:00Z","v":147651,"vw":5.061696},{"c":5.0392,"h":5.06,"l":5.03,"n":185,"o":5.06,"t":"2026-10-16T17:00:00Z","v":157007,"vw":5.048619},{"c":5.035,"h":5.04,"l":5.025,"n":168,"o":5.035,"t":"2026-10-16T17:05:00Z","v":177865,"vw":5.030552},{"c":5.035,"h":5.04,"l":5.03,"n":92,"o":5.035,"t":"2026-10-16T17:10:00Z","v":140233,"vw":5.039152},{"c":5.03,"h":5.04,"l":5.03,"n":45,"o":5.04,"t":"2026-10-16T17:15:00Z","v":21295,"vw":5.03259},{"c":5.04,"h":5.05,"l":5.03,"n":177,"o":5.035,"t":"2026-10-16T17:20:00Z","v":188891,"vw":5.040492},{"c":5.035,"h":5.0491,"l":5.03,"n":108,"o":5.0404,"t":"2026-10-16T17:25:00Z","v":85163,"vw":5.038764},{"c":5.035,"h":5.04,"l":5.03,"n":146,"o":5.035,"t":"2026-10-16T17:30:00Z","v":107946,"vw":5.033983},{"c":5.033,"h":5.04,"l":5.0202,"n":178,"o":5.035,"t":"2026-10-16T17:35:00Z","v":149636,"vw":5.031185},{"c":5.05,"h":5.0599,"l":5.03,"n":293,"o":5.036,"t":"2026-10-16T17:40:00Z","v":243938,"vw":5.044709},{"c":5.035,"h":5.045,"l":5.035,"n":98,"o":5.045,"t":"2026-10-16T17:45:00Z","v":36787,"vw":5.039221},{"c":5.035,"h":5.04,"l":5.035,"n":66,"o":5.035,"t":"2026-10-16T17:50:00Z","v":13128,"vw":5.035297},{"c":5.025,"h":5.04,"l":5.025,"n":85,"o":5.035,"t":"2026-10-16T17:55:00Z","v":53792,"vw":5.029331},{"c":5.035,"h":5.04,"l":5.02,"n":132,"o":5.025,"t":"2026-10-16T18:00:00Z","v":175466,"vw":5.030021},{"c":5.035,"h":5.04,"l":5.03,"n":53,"o":5.03,"t":"2026-10-16T18:05:00Z","v":24171,"vw":5.033206},{"c":5.035,"h":5.0399,"l":5.035,"n":21,"o":5.035,"t":"2026-10-16T18:10:00Z","v":10375,"vw":5.039454},{"c":5.035,"h":5.04,"l":5.035,"n":59,"o":5.04,"t":"2026-10-16T18:15:00Z","v":25840,"vw":5.035868},{"c":5.035,"h":5.04,"l":5.03,"n":198,"o":5.03,"t":"2026-10-16T18:20:00Z","v":141674,"vw":5.039094},{"c":5.0388,"h":5.04,"l":5.03,"n":80,"o":5.04,"t":"2026-10-16T18:25:00Z","v":31901,"vw":5.035565},{"c":5.035,"h":5.04,"l":5.03,"n":204,"o":5.035,"t":"2026-10-16T18:30:00Z","v":126777,"vw":5.033159},{"c":5.04,"h":5.04,"l":5.0301,"n":61,"o":5.035,"t":"2026-10-16T18:35:00Z","v":16652,"vw":5.033682},{"c":5.045,"h":5.045,"l":5.03,"n":169,"o":5.035,"t":"2026-10-16T18:40:00Z","v":102257,"vw":5.040889},{"c":5.035,"h":5.045,"l":5.0301,"n":196,"o":5.04,"t":"2026-10-16T18:45:00Z","v":113719,"vw":5.038462},{"c":5.03,"h":5.035,"l":5.025,"n":110,"o":5.035,"t":"2026-10-16T18:50:00Z","v":27795,"vw":5.02838},{"c":5.025,"h":5.03,"l":5.02,"n":98,"o":5.02,"t":"2026-10-16T18:55:00Z","v":48835,"vw":5.029431},{"c":5.025,"h":5.035,"l":5.02,"n":217,"o":5.03,"t":"2026-10-16T19:00:00Z","v":179804,"vw":5.029436},{"c":5.015,"h":5.02,"l":5,"n":331,"o":5.02,"t":"2026-10-16T19:05:00Z","v":254854,"vw":5.013995},{"c":5.0188,"h":5.0188,"l":5.01,"n":121,"o":5.015,"t":"2026-10-16T19:10:00Z","v":116105,"vw":5.012298},{"c":5.0101,"h":5.025,"l":5.01,"n":339,"o":5.015,"t":"2026-10-16T19:15:00Z","v":305184,"vw":5.018445},{"c":5.015,"h":5.02,"l":5.01,"n":190,"o":5.01,"t":"2026-10-16T19:20:00Z","v":93761,"vw":5.012593},{"c":5.015,"h":5.02,"l":5,"n":407,"o":5.015,"t":"2026-10-16T19:25:00Z","v":267018,"vw":5.007169},{"c":5.005,"h":5.015,"l":4.995,"n":301,"o":5.015,"t":"2026-10-16T19:30:00Z","v":209684,"vw":5.003557},{"c":5.015,"h":5.015,"l":5,"n":165,"o":5.0008,"t":"2026-10-16T19:35:00Z","v":120158,"vw":5.008377},{"c":5.015,"h":5.025,"l":5,"n":704,"o":5.02,"t":"2026-10-16T19:40:00Z","v":1186682,"vw":5.012034},{"c":5.0288,"h":5.03,"l":5.01,"n":205,"o":5.015,"t":"2026-10-16T19:45:00Z","v":644723,"vw":5.018753},{"c":5.02,"h":5.036,"l":5.02,"n":526,"o":5.0298,"t":"2026-10-16T19:50:00Z","v":540152,"vw":5.025801},{"c":5.03,"h":5.03,"l":5.005,"n":1617,"o":5.02,"t":"2026-10-16T19:55:00Z","v":2244226,"vw":5.016273},{"c":5.02,"h":5.02,"l":5.02,"n":15,"o":5.02,"t":"2026-10-16T20:00:00Z","v":674409,"vw":5.02},{"c":4.9925,"h":5,"l":4.9925,"n":5,"o":4.9999,"t":"2026-10-16T20:05:00Z","v":27500,"vw":4.997513},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-16T20:20:00Z","v":720,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-16T20:40:00Z","v":7900,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":11,"o":5.02,"t":"2026-10-16T21:35:00Z","v":439,"vw":5.02},{"c":5.05,"h":5.15,"l":5.05,"n":2,"o":5.15,"t":"2026-10-19T08:00:00Z","v":200,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T11:00:00Z","v":100,"vw":5.09},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-19T11:50:00Z","v":100,"vw":5.06},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-19T12:05:00Z","v":100,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T12:15:00Z","v":610,"vw":5.02},{"c":5.1,"h":5.1,"l":5.08,"n":27,"o":5.08,"t":"2026-10-19T13:00:00Z","v":1759,"vw":5.083286},{"c":5.15,"h":5.15,"l":5.1,"n":22,"o":5.1,"t":"2026-10-19T13:05:00Z","v":5793,"vw":5.135003},{"c":5.2,"h":5.2,"l":5.16,"n":64,"o":5.16,"t":"2026-10-19T13:10:00Z","v":22645,"vw":5.190103},{"c":5.14,"h":5.14,"l":5.14,"n":4,"o":5.14,"t":"2026-10-19T13:20:00Z","v":2500,"vw":5.14},{"c":5.1495,"h":5.15,"l":5.1495,"n":3,"o":5.15,"t":"2026-10-19T13:25:00Z","v":3000,"vw":5.149833},{"c":5.115,"h":5.135,"l":5.1,"n":600,"o":5.11,"t":"2026-10-19T13:30:00Z","v":444125,"vw":5.114461},{"c":5.105,"h":5.13,"l":5.095,"n":328,"o":5.115,"t":"2026-10-19T13:35:00Z","v":172297,"vw":5.113827},{"c":5.085,"h":5.105,"l":5.07,"n":288,"o":5.1,"t":"2026-10-19T13:40:00Z","v":206774,"vw":5.087404},{"c":5.065,"h":5.09,"l":5.06,"n":271,"o":5.09,"t":"2026-10-19T13:45:00Z","v":188035,"vw":5.071222},{"c":5.055,"h":5.0664,"l":5.025,"n":460,"o":5.06,"t":"2026-10-19T13:50:00Z","v":358579,"vw":5.044901},{"c":5.037,"h":5.0599,"l":5.03,"n":295,"o":5.0511,"t":"2026-10-19T13:55:00Z","v":117602,"vw":5.041037},{"c":5.01,"h":5.04,"l":5,"n":235,"o":5.04,"t":"2026-10-19T14:00:00Z","v":93935,"vw":5.016068},{"c":5.015,"h":5.02,"l":5.01,"n":212,"o":5.01,"t":"2026-10-19T14:05:00Z","v":89942,"vw":5.01148},{"c":5.035,"h":5.035,"l":5.005,"n":401,"o":5.01,"t":"2026-10-19T14:10:00Z","v":261282,"vw":5.021797},{"c":5.06,"h":5.06,"l":5.0394,"n":220,"o":5.04,"t":"2026-10-19T14:15:00Z","v":148803,"vw":5.050813},{"c":5.045,"h":5.065,"l":5.035,"n":420,"o":5.06,"t":"2026-10-19T14:20:00Z","v":355669,"vw":5.052564},{"c":5.05,"h":5.056,"l":5.04,"n":216,"o":5.045,"t":"2026-10-19T14:25:00Z","v":130477,"vw":5.049783},{"c":5.05,"h":5.06,"l":5.045,"n":388,"o":5.045,"t":"2026-10-19T14:30:00Z","v":351232,"vw":5.051415},{"c":5.05,"h":5.07,"l":5.05,"n":265,"o":5.055,"t":"2026-10-19T14:35:00Z","v":195157,"vw":5.056924},{"c":5.0701,"h":5.075,"l":5.05,"n":224,"o":5.055,"t":"2026-10-19T14:40:00Z","v":137531,"vw":5.06357},{"c":5.061,"h":5.075,"l":5.061,"n":305,"o":5.0715,"t":"2026-10-19T14:45:00Z","v":181350,"vw":5.070043},{"c":5.065,"h":5.0692,"l":5.055,"n":203,"o":5.065,"t":"2026-10-19T14:50:00Z","v":124088,"vw":5.060509},{"c":5.085,"h":5.09,"l":5.065,"n":137,"o":5.065,"t":"2026-10-19T14:55:00Z","v":69274,"vw":5.075029},{"c":5.085,"h":5.09,"l":5.08,"n":125,"o":5.09,"t":"2026-10-19T15:00:00Z","v":26943,"vw":5.087026},{"c":5.0892,"h":5.09,"l":5.08,"n":152,"o":5.085,"t":"2026-10-19T15:05:00Z","v":114309,"vw":5.086478},{"c":5.1008,"h":5.106,"l":5.0888,"n":269,"o":5.0899,"t":"2026-10-19T15:10:00Z","v":247384,"vw":5.094251},{"c":5.115,"h":5.12,"l":5.1,"n":166,"o":5.105,"t":"2026-10-19T15:15:00Z","v":71804,"vw":5.109075},{"c":5.13,"h":5.13,"l":5.11,"n":286,"o":5.115,"t":"2026-10-19T15:20:00Z","v":218854,"vw":5.118603},{"c":5.145,"h":5.15,"l":5.12,"n":290,"o":5.1299,"t":"2026-10-19T15:25:00Z","v":189692,"vw":5.136208},{"c":5.14,"h":5.15,"l":5.13,"n":337,"o":5.15,"t":"2026-10-19T15:30:00Z","v":235846,"vw":5.137965},{"c":5.145,"h":5.15,"l":5.13,"n":354,"o":5.14,"t":"2026-10-19T15:35:00Z","v":274439,"vw":5.140549},{"c":5.145,"h":5.16,"l":5.14,"n":388,"o":5.1401,"t":"2026-10-19T15:40:00Z","v":213835,"vw":5.148729},{"c":5.13,"h":5.145,"l":5.12,"n":386,"o":5.14,"t":"2026-10-19T15:45:00Z","v":195601,"vw":5.13144},{"c":5.135,"h":5.145,"l":5.13,"n":365,"o":5.13,"t":"2026-10-19T15:50:00Z","v":273461,"vw":5.139268},{"c":5.13,"h":5.145,"l":5.13,"n":292,"o":5.1394,"t":"2026-10-19T15:55:00Z","v":158466,"vw":5.138173},{"c":5.115,"h":5.135,"l":5.115,"n":254,"o":5.13,"t":"2026-10-19T16:00:00Z","v":162961,"vw":5.124735},{"c":5.12,"h":5.12,"l":5.115,"n":107,"o":5.115,"t":"2026-10-19T16:05:00Z","v":33324,"vw":5.119073},{"c":5.125,"h":5.13,"l":5.115,"n":189,"o":5.115,"t":"2026-10-19T16:10:00Z","v":88462,"vw":5.121208},{"c":5.13,"h":5.13,"l":5.12,"n":157,"o":5.125,"t":"2026-10-19T16:15:00Z","v":233686,"vw":5.120326},{"c":5.13,"h":5.13,"l":5.125,"n":141,"o":5.125,"t":"2026-10-19T16:20:00Z","v":28545,"vw":5.127237},{"c":5.13,"h":5.13,"l":5.12,"n":149,"o":5.13,"t":"2026-10-19T16:25:00Z","v":10782,"vw":5.126737},{"c":5.125,"h":5.13,"l":5.115,"n":281,"o":5.13,"t":"2026-10-19T16:30:00Z","v":181170,"vw":5.12028},{"c":5.135,"h":5.14,"l":5.12,"n":205,"o":5.125,"t":"2026-10-19T16:35:00Z","v":194286,"vw":5.129944},{"c":5.15,"h":5.15,"l":5.135,"n":184,"o":5.14,"t":"2026-10-19T16:40:00Z","v":146830,"vw":5.143335},{"c":5.145,"h":5.15,"l":5.135,"n":362,"o":5.15,"t":"2026-10-19T16:45:00Z","v":326864,"vw":5.140269},{"c":5.125,"h":5.14,"l":5.125,"n":118,"o":5.14,"t":"2026-10-19T16:50:00Z","v":94114,"vw":5.135547},{"c":5.11,"h":5.13,"l":5.11,"n":154,"o":5.13,"t":"2026-10-19T16:55:00Z","v":97559,"vw":5.114718},{"c":5.11,"h":5.115,"l":5.11,"n":217,"o":5.1101,"t":"2026-10-19T17:00:00Z","v":102702,"vw":5.110519},{"c":5.1101,"h":5.12,"l":5.11,"n":116,"o":5.11,"t":"2026-10-19T17:05:00Z","v":36891,"vw":5.112707},{"c":5.1101,"h":5.115,"l":5.105,"n":270,"o":5.11,"t":"2026-10-19T17:10:00Z","v":176215,"vw":5.109345},{"c":5.1207,"h":5.125,"l":5.115,"n":300,"o":5.115,"t":"2026-10-19T17:15:00Z","v":256164,"vw":5.119516},{"c":5.13,"h":5.13,"l":5.125,"n":76,"o":5.125,"t":"2026-10-19T17:20:00Z","v":15301,"vw":5.127025},{"c":5.135,"h":5.14,"l":5.12,"n":486,"o":5.125,"t":"2026-10-19T17:25:00Z","v":536407,"vw":5.130341},{"c":5.135,"h":5.14,"l":5.125,"n":198,"o":5.13,"t":"2026-10-19T17:30:00Z","v":150231,"vw":5.131291},{"c":5.12,"h":5.135,"l":5.12,"n":187,"o":5.135,"t":"2026-10-19T17:35:00Z","v":223086,"vw":5.12339},{"c":5.125,"h":5.13,"l":5.12,"n":209,"o":5.12,"t":"2026-10-19T17:40:00Z","v":163086,"vw":5.121968},{"c":5.12,"h":5.125,"l":5.11,"n":182,"o":5.12,"t":"2026-10-19T17:45:00Z","v":83339,"vw":5.118765},{"c":5.12,"h":5.12,"l":5.11,"n":155,"o":5.115,"t":"2026-10-19T17:50:00Z","v":121894,"vw":5.119424},{"c":5.1391,"h":5.14,"l":5.115,"n":234,"o":5.12,"t":"2026-10-19T17:55:00Z","v":143789,"vw":5.126662},{"c":5.135,"h":5.14,"l":5.125,"n":333,"o":5.14,"t":"2026-10-19T18:00:00Z","v":287145,"vw":5.130835},{"c":5.135,"h":5.14,"l":5.135,"n":104,"o":5.135,"t":"2026-10-19T18:05:00Z","v":34174,"vw":5.136886},{"c":5.14,"h":5.14,"l":5.135,"n":110,"o":5.14,"t":"2026-10-19T18:10:00Z","v":25923,"vw":5.138049},{"c":5.135,"h":5.1493,"l":5.13,"n":264,"o":5.14,"t":"2026-10-19T18:15:00Z","v":188936,"vw":5.139539},{"c":5.135,"h":5.1399,"l":5.13,"n":113,"o":5.135,"t":"2026-10-19T18:20:00Z","v":26221,"vw":5.13501},{"c":5.131,"h":5.14,"l":5.13,"n":149,"o":5.135,"t":"2026-10-19T18:25:00Z","v":42025,"vw":5.131752},{"c":5.125,"h":5.1351,"l":5.12,"n":179,"o":5.135,"t":"2026-10-19T18:30:00Z","v":77444,"vw":5.129427},{"c":5.135,"h":5.14,"l":5.125,"n":149,"o":5.125,"t":"2026-10-19T18:35:00Z","v":141803,"vw":5.131405},{"c":5.135,"h":5.14,"l":5.135,"n":85,"o":5.14,"t":"2026-10-19T18:40:00Z","v":20820,"vw":5.137457},{"c":5.139,"h":5.15,"l":5.135,"n":322,"o":5.14,"t":"2026-10-19T18:45:00Z","v":329836,"vw":5.140057},{"c":5.15,"h":5.15,"l":5.1393,"n":176,"o":5.1393,"t":"2026-10-19T18:50:00Z","v":161719,"vw":5.142353},{"c":5.145,"h":5.15,"l":5.14,"n":142,"o":5.145,"t":"2026-10-19T18:55:00Z","v":39244,"vw":5.143343},{"c":5.14,"h":5.1499,"l":5.14,"n":304,"o":5.145,"t":"2026-10-19T19:00:00Z","v":253524,"vw":5.141289},{"c":5.14,"h":5.15,"l":5.14,"n":102,"o":5.14,"t":"2026-10-19T19:05:00Z","v":19429,"vw":5.141715},{"c":5.14,"h":5.15,"l":5.14,"n":120,"o":5.14,"t":"2026-10-19T19:10:00Z","v":58731,"vw":5.141333},{"c":5.145,"h":5.15,"l":5.14,"n":391,"o":5.141,"t":"2026-10-19T19:15:00Z","v":336677,"vw":5.140709},{"c":5.145,"h":5.15,"l":5.14,"n":115,"o":5.145,"t":"2026-10-19T19:20:00Z","v":31747,"vw":5.145489},{"c":5.155,"h":5.16,"l":5.1413,"n":264,"o":5.15,"t":"2026-10-19T19:25:00Z","v":96057,"vw":5.150151},{"c":5.155,"h":5.16,"l":5.155,"n":124,"o":5.155,"t":"2026-10-19T19:30:00Z","v":27943,"vw":5.155215},{"c":5.125,"h":5.16,"l":5.125,"n":295,"o":5.16,"t":"2026-10-19T19:35:00Z","v":197716,"vw":5.142183},{"c":5.135,"h":5.135,"l":5.125,"n":258,"o":5.1267,"t":"2026-10-19T19:40:00Z","v":232099,"vw":5.130232},{"c":5.145,"h":5.1491,"l":5.13,"n":308,"o":5.135,"t":"2026-10-19T19:45:00Z","v":339265,"vw":5.138864},{"c":5.14,"h":5.145,"l":5.13,"n":536,"o":5.141,"t":"2026-10-19T19:50:00Z","v":485387,"vw":5.139428},{"c":5.125,"h":5.15,"l":5.12,"n":1230,"o":5.135,"t":"2026-10-19T19:55:00Z","v":707431,"vw":5.134513},{"c":5.13,"h":5.13,"l":5.13,"n":14,"o":5.13,"t":"2026-10-19T20:00:00Z","v":401542,"vw":5.13},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-10-19T20:05:00Z","v":200,"vw":5.04},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-10-20T11:00:00Z","v":109,"vw":5.19},{"c":5.1553,"h":5.1553,"l":5.1553,"n":1,"o":5.1553,"t":"2026-10-20T11:10:00Z","v":450,"vw":5.1553},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-20T12:10:00Z","v":306,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T12:40:00Z","v":110,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":18,"o":5.13,"t":"2026-10-20T13:00:00Z","v":1104,"vw":5.13},{"c":5.16,"h":5.18,"l":5.155,"n":11,"o":5.155,"t":"2026-10-20T13:05:00Z","v":1979,"vw":5.162916},{"c":5.2,"h":5.23,"l":5.18,"n":32,"o":5.18,"t":"2026-10-20T13:10:00Z","v":13377,"vw":5.213211},{"c":5.26,"h":5.26,"l":5.24,"n":26,"o":5.24,"t":"2026-10-20T13:15:00Z","v":8567,"vw":5.251055},{"c":5.2,"h":5.2,"l":5.19,"n":29,"o":5.19,"t":"2026-10-20T13:25:00Z","v":7635,"vw":5.194578},{"c":5.19,"h":5.205,"l":5.18,"n":371,"o":5.19,"t":"2026-10-20T13:30:00Z","v":279763,"vw":5.192014},{"c":5.17,"h":5.195,"l":5.16,"n":328,"o":5.19,"t":"2026-10-20T13:35:00Z","v":188178,"vw":5.174029},{"c":5.185,"h":5.19,"l":5.17,"n":199,"o":5.1723,"t":"2026-10-20T13:40:00Z","v":140802,"vw":5.180457},{"c":5.15,"h":5.185,"l":5.14,"n":287,"o":5.185,"t":"2026-10-20T13:45:00Z","v":178707,"vw":5.166493},{"c":5.18,"h":5.18,"l":5.14,"n":258,"o":5.15,"t":"2026-10-20T13:50:00Z","v":195765,"vw":5.160602},{"c":5.19,"h":5.19,"l":5.1702,"n":194,"o":5.18,"t":"2026-10-20T13:55:00Z","v":137372,"vw":5.181019},{"c":5.23,"h":5.23,"l":5.19,"n":162,"o":5.19,"t":"2026-10-20T14:00:00Z","v":68841,"vw":5.210675},{"c":5.225,"h":5.24,"l":5.21,"n":261,"o":5.225,"t":"2026-10-20T14:05:00Z","v":229845,"vw":5.22451},{"c":5.22,"h":5.23,"l":5.21,"n":282,"o":5.225,"t":"2026-10-20T14:10:00Z","v":245961,"vw":5.218335},{"c":5.225,"h":5.23,"l":5.2034,"n":311,"o":5.215,"t":"2026-10-20T14:15:00Z","v":178042,"vw":5.215315},{"c":5.235,"h":5.235,"l":5.215,"n":241,"o":5.22,"t":"2026-10-20T14:20:00Z","v":144368,"vw":5.222253},{"c":5.26,"h":5.275,"l":5.23,"n":188,"o":5.23,"t":"2026-10-20T14:25:00Z","v":162814,"vw":5.246741},{"c":5.2691,"h":5.285,"l":5.26,"n":229,"o":5.26,"t":"2026-10-20T14:30:00Z","v":265334,"vw":5.272974},{"c":5.25,"h":5.27,"l":5.25,"n":157,"o":5.2616,"t":"2026-10-20T14:35:00Z","v":62877,"vw":5.25884},{"c":5.275,"h":5.2799,"l":5.25,"n":236,"o":5.25,"t":"2026-10-20T14:40:00Z","v":264435,"vw":5.264506},{"c":5.285,"h":5.2897,"l":5.27,"n":123,"o":5.275,"t":"2026-10-20T14:45:00Z","v":48588,"vw":5.278398},{"c":5.26,"h":5.29,"l":5.26,"n":262,"o":5.29,"t":"2026-10-20T14:50:00Z","v":183279,"vw":5.272438},{"c":5.275,"h":5.275,"l":5.26,"n":76,"o":5.265,"t":"2026-10-20T14:55:00Z","v":46379,"vw":5.270022},{"c":5.275,"h":5.275,"l":5.2611,"n":189,"o":5.275,"t":"2026-10-20T15:00:00Z","v":171066,"vw":5.27051},{"c":5.2702,"h":5.28,"l":5.27,"n":106,"o":5.275,"t":"2026-10-20T15:05:00Z","v":30555,"vw":5.273625},{"c":5.25,"h":5.27,"l":5.245,"n":337,"o":5.27,"t":"2026-10-20T15:10:00Z","v":321063,"vw":5.258487},{"c":5.275,"h":5.2764,"l":5.25,"n":172,"o":5.25,"t":"2026-10-20T15:15:00Z","v":205906,"vw":5.264937},{"c":5.26,"h":5.276,"l":5.2501,"n":187,"o":5.275,"t":"2026-10-20T15:20:00Z","v":156109,"vw":5.265926},{"c":5.28,"h":5.28,"l":5.255,"n":310,"o":5.26,"t":"2026-10-20T15:25:00Z","v":355310,"vw":5.263293},{"c":5.27,"h":5.2705,"l":5.255,"n":256,"o":5.27,"t":"2026-10-20T15:30:00Z","v":177540,"vw":5.265876},{"c":5.275,"h":5.28,"l":5.26,"n":410,"o":5.2686,"t":"2026-10-20T15:35:00Z","v":584385,"vw":5.270109},{"c":5.28,"h":5.28,"l":5.2701,"n":128,"o":5.2701,"t":"2026-10-20T15:40:00Z","v":101403,"vw":5.277206},{"c":5.28,"h":5.28,"l":5.275,"n":120,"o":5.28,"t":"2026-10-20T15:45:00Z","v":77205,"vw":5.277921},{"c":5.275,"h":5.29,"l":5.2711,"n":217,"o":5.28,"t":"2026-10-20T15:50:00Z","v":184321,"vw":5.28104},{"c":5.28,"h":5.28,"l":5.27,"n":98,"o":5.275,"t":"2026-10-20T15:55:00Z","v":67162,"vw":5.272799},{"c":5.28,"h":5.29,"l":5.27,"n":337,"o":5.28,"t":"2026-10-20T16:00:00Z","v":286677,"vw":5.281315},{"c":5.275,"h":5.28,"l":5.27,"n":58,"o":5.27,"t":"2026-10-20T16:05:00Z","v":49253,"vw":5.278556},{"c":5.275,"h":5.28,"l":5.27,"n":86,"o":5.275,"t":"2026-10-20T16:10:00Z","v":41156,"vw":5.272727},{"c":5.255,"h":5.28,"l":5.2518,"n":239,"o":5.28,"t":"2026-10-20T16:15:00Z","v":169749,"vw":5.268034},{"c":5.2401,"h":5.26,"l":5.24,"n":204,"o":5.255,"t":"2026-10-20T16:20:00Z","v":431480,"vw":5.252432},{"c":5.245,"h":5.25,"l":5.24,"n":44,"o":5.2401,"t":"2026-10-20T16:25:00Z","v":52398,"vw":5.242758},{"c":5.25,"h":5.25,"l":5.24,"n":49,"o":5.245,"t":"2026-10-20T16:30:00Z","v":8669,"vw":5.245089},{"c":5.2499,"h":5.26,"l":5.24,"n":229,"o":5.245,"t":"2026-10-20T16:35:00Z","v":274680,"vw":5.249785},{"c":5.25,"h":5.25,"l":5.24,"n":142,"o":5.25,"t":"2026-10-20T16:40:00Z","v":186612,"vw":5.249446},{"c":5.245,"h":5.2454,"l":5.2312,"n":210,"o":5.245,"t":"2026-10-20T16:45:00Z","v":138643,"vw":5.239773},{"c":5.2409,"h":5.25,"l":5.24,"n":156,"o":5.245,"t":"2026-10-20T16:50:00Z","v":201026,"vw":5.24209},{"c":5.245,"h":5.25,"l":5.24,"n":71,"o":5.245,"t":"2026-10-20T16:55:00Z","v":31936,"vw":5.244118},{"c":5.23,"h":5.25,"l":5.23,"n":147,"o":5.245,"t":"2026-10-20T17:00:00Z","v":108324,"vw":5.236131},{"c":5.225,"h":5.235,"l":5.225,"n":113,"o":5.23,"t":"2026-10-20T17:05:00Z","v":100237,"vw":5.229034},{"c":5.235,"h":5.24,"l":5.22,"n":220,"o":5.225,"t":"2026-10-20T17:10:00Z","v":388710,"vw":5.230165},{"c":5.235,"h":5.24,"l":5.23,"n":202,"o":5.24,"t":"2026-10-20T17:15:00Z","v":338215,"vw":5.237552},{"c":5.25,"h":5.25,"l":5.23,"n":204,"o":5.2348,"t":"2026-10-20T17:20:00Z","v":329839,"vw":5.236724},{"c":5.245,"h":5.26,"l":5.245,"n":159,"o":5.25,"t":"2026-10-20T17:25:00Z","v":183486,"vw":5.250963},{"c":5.245,"h":5.25,"l":5.245,"n":51,"o":5.25,"t":"2026-10-20T17:30:00Z","v":3935,"vw":5.246076},{"c":5.25,"h":5.25,"l":5.245,"n":82,"o":5.245,"t":"2026-10-20T17:35:00Z","v":77551,"vw":5.24848},{"c":5.25,"h":5.25,"l":5.24,"n":62,"o":5.25,"t":"2026-10-20T17:40:00Z","v":30167,"vw":5.247615},{"c":5.25,"h":5.25,"l":5.24,"n":71,"o":5.245,"t":"2026-10-20T17:45:00Z","v":32600,"vw":5.245476},{"c":5.26,"h":5.26,"l":5.245,"n":112,"o":5.25,"t":"2026-10-20T17:50:00Z","v":146878,"vw":5.250682},{"c":5.26,"h":5.27,"l":5.241,"n":604,"o":5.25,"t":"2026-10-20T17:55:00Z","v":1190710,"vw":5.256471},{"c":5.26,"h":5.2651,"l":5.25,"n":192,"o":5.2648,"t":"2026-10-20T18:00:00Z","v":272160,"vw":5.259803},{"c":5.2692,"h":5.27,"l":5.255,"n":185,"o":5.255,"t":"2026-10-20T18:05:00Z","v":144461,"vw":5.260278},{"c":5.265,"h":5.27,"l":5.265,"n":72,"o":5.27,"t":"2026-10-20T18:10:00Z","v":34072,"vw":5.265905},{"c":5.27,"h":5.27,"l":5.26,"n":86,"o":5.265,"t":"2026-10-20T18:15:00Z","v":63753,"vw":5.265428},{"c":5.2606,"h":5.27,"l":5.26,"n":79,"o":5.265,"t":"2026-10-20T18:20:00Z","v":49508,"vw":5.262846},{"c":5.27,"h":5.27,"l":5.26,"n":221,"o":5.26,"t":"2026-10-20T18:25:00Z","v":285018,"vw":5.261025},{"c":5.265,"h":5.27,"l":5.26,"n":85,"o":5.265,"t":"2026-10-20T18:30:00Z","v":15131,"vw":5.266926},{"c":5.235,"h":5.27,"l":5.235,"n":219,"o":5.27,"t":"2026-10-20T18:35:00Z","v":194028,"vw":5.253575},{"c":5.235,"h":5.24,"l":5.23,"n":75,"o":5.235,"t":"2026-10-20T18:40:00Z","v":81891,"vw":5.238168},{"c":5.24,"h":5.25,"l":5.23,"n":273,"o":5.23,"t":"2026-10-20T18:45:00Z","v":363273,"vw":5.240133},{"c":5.24,"h":5.2477,"l":5.24,"n":72,"o":5.24,"t":"2026-10-20T18:50:00Z","v":35462,"vw":5.245473},{"c":5.245,"h":5.25,"l":5.24,"n":96,"o":5.245,"t":"2026-10-20T18:55:00Z","v":59326,"vw":5.244613},{"c":5.25,"h":5.26,"l":5.241,"n":236,"o":5.25,"t":"2026-10-20T19:00:00Z","v":283448,"vw":5.250579},{"c":5.24,"h":5.246,"l":5.24,"n":114,"o":5.245,"t":"2026-10-20T19:05:00Z","v":91611,"vw":5.242762},{"c":5.225,"h":5.25,"l":5.225,"n":356,"o":5.24,"t":"2026-10-20T19:10:00Z","v":476774,"vw":5.23873},{"c":5.22,"h":5.23,"l":5.2107,"n":285,"o":5.23,"t":"2026-10-20T19:15:00Z","v":403928,"vw":5.220927},{"c":5.225,"h":5.2288,"l":5.22,"n":52,"o":5.2285,"t":"2026-10-20T19:20:00Z","v":23869,"vw":5.224333},{"c":5.23,"h":5.23,"l":5.22,"n":154,"o":5.23,"t":"2026-10-20T19:25:00Z","v":121324,"vw":5.228968},{"c":5.235,"h":5.24,"l":5.22,"n":373,"o":5.23,"t":"2026-10-20T19:30:00Z","v":436412,"vw":5.228584},{"c":5.235,"h":5.24,"l":5.23,"n":99,"o":5.24,"t":"2026-10-20T19:35:00Z","v":50054,"vw":5.236854},{"c":5.25,"h":5.25,"l":5.235,"n":246,"o":5.235,"t":"2026-10-20T19:40:00Z","v":160704,"vw":5.24111},{"c":5.25,"h":5.25,"l":5.24,"n":181,"o":5.25,"t":"2026-10-20T19:45:00Z","v":88720,"vw":5.247111},{"c":5.245,"h":5.25,"l":5.24,"n":271,"o":5.245,"t":"2026-10-20T19:50:00Z","v":125267,"vw":5.246157},{"c":5.245,"h":5.25,"l":5.23,"n":988,"o":5.245,"t":"2026-10-20T19:55:00Z","v":632233,"vw":5.240274},{"c":5.2,"h":5.24,"l":5.2,"n":24,"o":5.24,"t":"2026-10-20T20:00:00Z","v":598567,"vw":5.239304},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-10-20T20:30:00Z","v":2921,"vw":5.24},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-10-20T20:35:00Z","v":305,"vw":5.22},{"c":5.1811,"h":5.1811,"l":5.1811,"n":1,"o":5.1811,"t":"2026-10-20T21:15:00Z","v":100,"vw":5.1811},{"c":5.22,"h":5.24,"l":5.22,"n":8,"o":5.24,"t":"2026-10-21T13:25:00Z","v":1630,"vw":5.238773},{"c":5.27,"h":5.28,"l":5.225,"n":293,"o":5.24,"t":"2026-10-21T13:30:00Z","v":182536,"vw":5.257948},{"c":5.245,"h":5.2712,"l":5.24,"n":373,"o":5.27,"t":"2026-10-21T13:35:00Z","v":283754,"vw":5.251934},{"c":5.26,"h":5.27,"l":5.245,"n":343,"o":5.245,"t":"2026-10-21T13:40:00Z","v":266672,"vw":5.258073},{"c":5.27,"h":5.28,"l":5.245,"n":307,"o":5.255,"t":"2026-10-21T13:45:00Z","v":149164,"vw":5.261345},{"c":5.27,"h":5.29,"l":5.26,"n":193,"o":5.275,"t":"2026-10-21T13:50:00Z","v":153257,"vw":5.27304},{"c":5.27,"h":5.285,"l":5.2699,"n":231,"o":5.27,"t":"2026-10-21T13:55:00Z","v":166580,"vw":5.276545},{"c":5.28,"h":5.29,"l":5.2609,"n":259,"o":5.265,"t":"2026-10-21T14:00:00Z","v":207678,"vw":5.277583},{"c":5.27,"h":5.2779,"l":5.2601,"n":308,"o":5.275,"t":"2026-10-21T14:05:00Z","v":242768,"vw":5.271826},{"c":5.275,"h":5.28,"l":5.26,"n":193,"o":5.27,"t":"2026-10-21T14:10:00Z","v":104103,"vw":5.271164},{"c":5.265,"h":5.28,"l":5.26,"n":194,"o":5.275,"t":"2026-10-21T14:15:00Z","v":161080,"vw":5.266065},{"c":5.275,"h":5.275,"l":5.255,"n":268,"o":5.265,"t":"2026-10-21T14:20:00Z","v":184098,"vw":5.264524},{"c":5.265,"h":5.285,"l":5.26,"n":208,"o":5.275,"t":"2026-10-21T14:25:00Z","v":105267,"vw":5.275864},{"c":5.255,"h":5.265,"l":5.245,"n":371,"o":5.265,"t":"2026-10-21T14:30:00Z","v":242523,"vw":5.256975},{"c":5.255,"h":5.265,"l":5.25,"n":262,"o":5.26,"t":"2026-10-21T14:35:00Z","v":133270,"vw":5.25987},{"c":5.235,"h":5.25,"l":5.235,"n":176,"o":5.25,"t":"2026-10-21T14:40:00Z","v":149615,"vw":5.245355},{"c":5.23,"h":5.235,"l":5.22,"n":138,"o":5.235,"t":"2026-10-21T14:45:00Z","v":88919,"vw":5.229275},{"c":5.235,"h":5.235,"l":5.2201,"n":230,"o":5.23,"t":"2026-10-21T14:50:00Z","v":120344,"vw":5.230252},{"c":5.235,"h":5.24,"l":5.23,"n":98,"o":5.24,"t":"2026-10-21T14:55:00Z","v":54283,"vw":5.234496},{"c":5.225,"h":5.24,"l":5.22,"n":195,"o":5.24,"t":"2026-10-21T15:00:00Z","v":155817,"vw":5.230366},{"c":5.2317,"h":5.235,"l":5.22,"n":222,"o":5.2277,"t":"2026-10-21T15:05:00Z","v":278049,"vw":5.228837},{"c":5.24,"h":5.24,"l":5.235,"n":52,"o":5.235,"t":"2026-10-21T15:10:00Z","v":30086,"vw":5.236488},{"c":5.235,"h":5.24,"l":5.23,"n":85,"o":5.24,"t":"2026-10-21T15:15:00Z","v":24739,"vw":5.236101},{"c":5.24,"h":5.25,"l":5.23,"n":278,"o":5.23,"t":"2026-10-21T15:20:00Z","v":215243,"vw":5.234235},{"c":5.24,"h":5.25,"l":5.23,"n":116,"o":5.24,"t":"2026-10-21T15:25:00Z","v":78283,"vw":5.238938},{"c":5.245,"h":5.2499,"l":5.235,"n":103,"o":5.235,"t":"2026-10-21T15:30:00Z","v":53463,"vw":5.240677},{"c":5.265,"h":5.265,"l":5.245,"n":275,"o":5.245,"t":"2026-10-21T15:35:00Z","v":187947,"vw":5.250742},{"c":5.255,"h":5.265,"l":5.2405,"n":226,"o":5.265,"t":"2026-10-21T15:40:00Z","v":250533,"vw":5.254559},{"c":5.245,"h":5.255,"l":5.245,"n":106,"o":5.255,"t":"2026-10-21T15:45:00Z","v":88997,"vw":5.247154},{"c":5.249,"h":5.25,"l":5.245,"n":84,"o":5.25,"t":"2026-10-21T15:50:00Z","v":52099,"vw":5.249671},{"c":5.255,"h":5.255,"l":5.245,"n":137,"o":5.2499,"t":"2026-10-21T15:55:00Z","v":121669,"vw":5.25046},{"c":5.25,"h":5.26,"l":5.245,"n":192,"o":5.255,"t":"2026-10-21T16:00:00Z","v":94885,"vw":5.251031},{"c":5.2521,"h":5.26,"l":5.24,"n":170,"o":5.25,"t":"2026-10-21T16:05:00Z","v":175010,"vw":5.249869},{"c":5.2499,"h":5.255,"l":5.245,"n":106,"o":5.255,"t":"2026-10-21T16:10:00Z","v":93702,"vw":5.250337},{"c":5.255,"h":5.26,"l":5.25,"n":84,"o":5.25,"t":"2026-10-21T16:15:00Z","v":62049,"vw":5.25307},{"c":5.255,"h":5.26,"l":5.2514,"n":58,"o":5.26,"t":"2026-10-21T16:20:00Z","v":20049,"vw":5.258255},{"c":5.26,"h":5.27,"l":5.26,"n":163,"o":5.26,"t":"2026-10-21T16:25:00Z","v":148390,"vw":5.260309},{"c":5.245,"h":5.2699,"l":5.24,"n":204,"o":5.2601,"t":"2026-10-21T16:30:00Z","v":199014,"vw":5.251445},{"c":5.26,"h":5.26,"l":5.23,"n":145,"o":5.24,"t":"2026-10-21T16:35:00Z","v":206029,"vw":5.248218},{"c":5.235,"h":5.265,"l":5.23,"n":288,"o":5.26,"t":"2026-10-21T16:40:00Z","v":290892,"vw":5.242185},{"c":5.245,"h":5.25,"l":5.235,"n":195,"o":5.2352,"t":"2026-10-21T16:45:00Z","v":77283,"vw":5.240465},{"c":5.235,"h":5.245,"l":5.23,"n":134,"o":5.245,"t":"2026-10-21T16:50:00Z","v":44992,"vw":5.24013},{"c":5.2301,"h":5.24,"l":5.2201,"n":343,"o":5.235,"t":"2026-10-21T16:55:00Z","v":411244,"vw":5.230223},{"c":5.235,"h":5.2378,"l":5.2201,"n":110,"o":5.23,"t":"2026-10-21T17:00:00Z","v":92328,"vw":5.229349},{"c":5.235,"h":5.2402,"l":5.23,"n":171,"o":5.23,"t":"2026-10-21T17:05:00Z","v":161539,"vw":5.238743},{"c":5.24,"h":5.24,"l":5.231,"n":65,"o":5.231,"t":"2026-10-21T17:10:00Z","v":7611,"vw":5.235648},{"c":5.23,"h":5.24,"l":5.225,"n":231,"o":5.235,"t":"2026-10-21T17:15:00Z","v":292642,"vw":5.237093},{"c":5.235,"h":5.235,"l":5.22,"n":107,"o":5.22,"t":"2026-10-21T17:20:00Z","v":57154,"vw":5.229543},{"c":5.25,"h":5.25,"l":5.235,"n":112,"o":5.235,"t":"2026-10-21T17:25:00Z","v":78638,"vw":5.240988},{"c":5.245,"h":5.25,"l":5.24,"n":82,"o":5.25,"t":"2026-10-21T17:30:00Z","v":23585,"vw":5.244364},{"c":5.2651,"h":5.28,"l":5.2201,"n":1108,"o":5.24,"t":"2026-10-21T17:35:00Z","v":1354924,"vw":5.252515},{"c":5.275,"h":5.275,"l":5.26,"n":169,"o":5.27,"t":"2026-10-21T17:40:00Z","v":99295,"vw":5.269849},{"c":5.27,"h":5.275,"l":5.26,"n":163,"o":5.275,"t":"2026-10-21T17:45:00Z","v":66206,"vw":5.268834},{"c":5.275,"h":5.28,"l":5.2677,"n":310,"o":5.27,"t":"2026-10-21T17:50:00Z","v":551907,"vw":5.277285},{"c":5.285,"h":5.29,"l":5.275,"n":216,"o":5.2791,"t":"2026-10-21T17:55:00Z","v":238155,"vw":5.281068},{"c":5.28,"h":5.29,"l":5.27,"n":533,"o":5.29,"t":"2026-10-21T18:00:00Z","v":719311,"vw":5.279504},{"c":5.28,"h":5.28,"l":5.275,"n":60,"o":5.275,"t":"2026-10-21T18:05:00Z","v":33345,"vw":5.279103},{"c":5.28,"h":5.28,"l":5.275,"n":69,"o":5.2788,"t":"2026-10-21T18:10:00Z","v":15070,"vw":5.277148},{"c":5.2688,"h":5.29,"l":5.265,"n":370,"o":5.28,"t":"2026-10-21T18:15:00Z","v":737966,"vw":5.282499},{"c":5.27,"h":5.27,"l":5.25,"n":295,"o":5.265,"t":"2026-10-21T18:20:00Z","v":426939,"vw":5.260259},{"c":5.275,"h":5.28,"l":5.27,"n":147,"o":5.27,"t":"2026-10-21T18:25:00Z","v":141424,"vw":5.272833},{"c":5.29,"h":5.29,"l":5.27,"n":365,"o":5.275,"t":"2026-10-21T18:30:00Z","v":526369,"vw":5.28565},{"c":5.27,"h":5.29,"l":5.27,"n":136,"o":5.285,"t":"2026-10-21T18:35:00Z","v":108551,"vw":5.27702},{"c":5.27,"h":5.28,"l":5.27,"n":128,"o":5.275,"t":"2026-10-21T18:40:00Z","v":120436,"vw":5.276359},{"c":5.27,"h":5.28,"l":5.2631,"n":327,"o":5.275,"t":"2026-10-21T18:45:00Z","v":395694,"vw":5.274059},{"c":5.275,"h":5.28,"l":5.265,"n":304,"o":5.265,"t":"2026-10-21T18:50:00Z","v":350938,"vw":5.272276},{"c":5.28,"h":5.28,"l":5.27,"n":334,"o":5.275,"t":"2026-10-21T18:55:00Z","v":259726,"vw":5.273172},{"c":5.2879,"h":5.29,"l":5.27,"n":792,"o":5.275,"t":"2026-10-21T19:00:00Z","v":1382224,"vw":5.276478},{"c":5.27,"h":5.285,"l":5.2601,"n":388,"o":5.28,"t":"2026-10-21T19:05:00Z","v":483202,"vw":5.275243},{"c":5.28,"h":5.28,"l":5.265,"n":439,"o":5.27,"t":"2026-10-21T19:10:00Z","v":380615,"vw":5.271491},{"c":5.285,"h":5.3,"l":5.27,"n":571,"o":5.28,"t":"2026-10-21T19:15:00Z","v":822481,"vw":5.286227},{"c":5.285,"h":5.29,"l":5.28,"n":223,"o":5.285,"t":"2026-10-21T19:20:00Z","v":195477,"vw":5.284482},{"c":5.285,"h":5.29,"l":5.27,"n":458,"o":5.29,"t":"2026-10-21T19:25:00Z","v":462333,"vw":5.279997},{"c":5.295,"h":5.3,"l":5.285,"n":152,"o":5.285,"t":"2026-10-21T19:30:00Z","v":233046,"vw":5.293516},{"c":5.29,"h":5.3,"l":5.285,"n":185,"o":5.2901,"t":"2026-10-21T19:35:00Z","v":105571,"vw":5.291353},{"c":5.29,"h":5.29,"l":5.2812,"n":224,"o":5.285,"t":"2026-10-21T19:40:00Z","v":134194,"vw":5.287829},{"c":5.3,"h":5.3,"l":5.285,"n":235,"o":5.29,"t":"2026-10-21T19:45:00Z","v":195576,"vw":5.291148},{"c":5.265,"h":5.3,"l":5.265,"n":448,"o":5.3,"t":"2026-10-21T19:50:00Z","v":484976,"vw":5.282985},{"c":5.245,"h":5.27,"l":5.24,"n":1199,"o":5.26,"t":"2026-10-21T19:55:00Z","v":799582,"vw":5.253602},{"c":5.24,"h":5.24,"l":5.24,"n":18,"o":5.24,"t":"2026-10-21T20:00:00Z","v":494491,"vw":5.24},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-10-22T13:00:00Z","v":2000,"vw":5.18},{"c":5.24,"h":5.24,"l":5.21,"n":7,"o":5.21,"t":"2026-10-22T13:05:00Z","v":3728,"vw":5.234174},{"c":5.22,"h":5.235,"l":5.21,"n":341,"o":5.21,"t":"2026-10-22T13:30:00Z","v":242628,"vw":5.220743},{"c":5.205,"h":5.225,"l":5.2,"n":181,"o":5.225,"t":"2026-10-22T13:35:00Z","v":68707,"vw":5.212042},{"c":5.16,"h":5.205,"l":5.155,"n":402,"o":5.2008,"t":"2026-10-22T13:40:00Z","v":215373,"vw":5.175437},{"c":5.125,"h":5.16,"l":5.125,"n":694,"o":5.155,"t":"2026-10-22T13:45:00Z","v":391620,"vw":5.144225},{"c":5.11,"h":5.13,"l":5.101,"n":393,"o":5.125,"t":"2026-10-22T13:50:00Z","v":179100,"vw":5.113481},{"c":5.11,"h":5.115,"l":5.1,"n":416,"o":5.115,"t":"2026-10-22T13:55:00Z","v":266503,"vw":5.107303},{"c":5.09,"h":5.12,"l":5.085,"n":478,"o":5.11,"t":"2026-10-22T14:00:00Z","v":276528,"vw":5.103897},{"c":5.065,"h":5.095,"l":5.065,"n":420,"o":5.085,"t":"2026-10-22T14:05:00Z","v":161068,"vw":5.084339},{"c":5.07,"h":5.08,"l":5.055,"n":802,"o":5.06,"t":"2026-10-22T14:10:00Z","v":335462,"vw":5.06825},{"c":5.08,"h":5.095,"l":5.06,"n":627,"o":5.06,"t":"2026-10-22T14:15:00Z","v":462589,"vw":5.078738},{"c":5.075,"h":5.08,"l":5.065,"n":207,"o":5.08,"t":"2026-10-22T14:20:00Z","v":94771,"vw":5.07088},{"c":5.085,"h":5.1,"l":5.075,"n":590,"o":5.08,"t":"2026-10-22T14:25:00Z","v":432218,"vw":5.08708},{"c":5.085,"h":5.095,"l":5.08,"n":369,"o":5.09,"t":"2026-10-22T14:30:00Z","v":261047,"vw":5.088877},{"c":5.0599,"h":5.085,"l":5.055,"n":458,"o":5.085,"t":"2026-10-22T14:35:00Z","v":295618,"vw":5.071831},{"c":5.075,"h":5.075,"l":5.055,"n":311,"o":5.055,"t":"2026-10-22T14:40:00Z","v":139371,"vw":5.065967},{"c":5.055,"h":5.0788,"l":5.05,"n":275,"o":5.075,"t":"2026-10-22T14:45:00Z","v":187414,"vw":5.068501},{"c":5.075,"h":5.08,"l":5.055,"n":294,"o":5.055,"t":"2026-10-22T14:50:00Z","v":209185,"vw":5.068777},{"c":5.075,"h":5.09,"l":5.07,"n":288,"o":5.075,"t":"2026-10-22T14:55:00Z","v":185523,"vw":5.077552},{"c":5.075,"h":5.08,"l":5.07,"n":110,"o":5.075,"t":"2026-10-22T15:00:00Z","v":38954,"vw":5.07835},{"c":5.085,"h":5.09,"l":5.075,"n":299,"o":5.075,"t":"2026-10-22T15:05:00Z","v":262272,"vw":5.080458},{"c":5.065,"h":5.09,"l":5.065,"n":231,"o":5.09,"t":"2026-10-22T15:10:00Z","v":143626,"vw":5.075408},{"c":5.08,"h":5.08,"l":5.065,"n":194,"o":5.065,"t":"2026-10-22T15:15:00Z","v":108569,"vw":5.071041},{"c":5.0698,"h":5.08,"l":5.065,"n":210,"o":5.08,"t":"2026-10-22T15:20:00Z","v":101552,"vw":5.070351},{"c":5.055,"h":5.07,"l":5.055,"n":277,"o":5.07,"t":"2026-10-22T15:25:00Z","v":104522,"vw":5.062391},{"c":5.055,"h":5.06,"l":5.045,"n":253,"o":5.055,"t":"2026-10-22T15:30:00Z","v":148618,"vw":5.050611},{"c":5.065,"h":5.0691,"l":5.05,"n":203,"o":5.055,"t":"2026-10-22T15:35:00Z","v":122266,"vw":5.060414},{"c":5.0302,"h":5.065,"l":5.03,"n":731,"o":5.065,"t":"2026-10-22T15:40:00Z","v":788656,"vw":5.04246},{"c":5.0269,"h":5.035,"l":5.025,"n":393,"o":5.03,"t":"2026-10-22T15:45:00Z","v":220717,"vw":5.029408},{"c":5.035,"h":5.04,"l":5.02,"n":299,"o":5.025,"t":"2026-10-22T15:50:00Z","v":153827,"vw":5.02854},{"c":5.04,"h":5.04,"l":5.035,"n":224,"o":5.035,"t":"2026-10-22T15:55:00Z","v":220134,"vw":5.039347},{"c":5.045,"h":5.06,"l":5.04,"n":305,"o":5.04,"t":"2026-10-22T16:00:00Z","v":179581,"vw":5.048237},{"c":5.06,"h":5.06,"l":5.045,"n":223,"o":5.05,"t":"2026-10-22T16:05:00Z","v":104102,"vw":5.050588},{"c":5.0499,"h":5.06,"l":5.045,"n":175,"o":5.055,"t":"2026-10-22T16:10:00Z","v":96681,"vw":5.050474},{"c":5.09,"h":5.09,"l":5.045,"n":488,"o":5.045,"t":"2026-10-22T16:15:00Z","v":626767,"vw":5.072722},{"c":5.085,"h":5.09,"l":5.08,"n":155,"o":5.09,"t":"2026-10-22T16:20:00Z","v":70506,"vw":5.088114},{"c":5.09,"h":5.09,"l":5.08,"n":103,"o":5.09,"t":"2026-10-22T16:25:00Z","v":49087,"vw":5.085817},{"c":5.0795,"h":5.085,"l":5.0701,"n":239,"o":5.08,"t":"2026-10-22T16:30:00Z","v":139755,"vw":5.077545},{"c":5.06,"h":5.08,"l":5.06,"n":189,"o":5.075,"t":"2026-10-22T16:35:00Z","v":79195,"vw":5.070836},{"c":5.05,"h":5.065,"l":5.045,"n":272,"o":5.06,"t":"2026-10-22T16:40:00Z","v":158257,"vw":5.054838},{"c":5.06,"h":5.065,"l":5.04,"n":358,"o":5.045,"t":"2026-10-22T16:45:00Z","v":348830,"vw":5.05112},{"c":5.075,"h":5.08,"l":5.06,"n":238,"o":5.065,"t":"2026-10-22T16:50:00Z","v":163400,"vw":5.069563},{"c":5.08,"h":5.08,"l":5.07,"n":135,"o":5.075,"t":"2026-10-22T16:55:00Z","v":36660,"vw":5.075706},{"c":5.055,"h":5.08,"l":5.055,"n":233,"o":5.075,"t":"2026-10-22T17:00:00Z","v":164084,"vw":5.065751},{"c":5.055,"h":5.06,"l":5.0515,"n":68,"o":5.055,"t":"2026-10-22T17:05:00Z","v":22410,"vw":5.056328},{"c":5.055,"h":5.06,"l":5.055,"n":132,"o":5.055,"t":"2026-10-22T17:10:00Z","v":46360,"vw":5.056056},{"c":5.065,"h":5.07,"l":5.055,"n":181,"o":5.06,"t":"2026-10-22T17:15:00Z","v":95799,"vw":5.063619},{"c":5.065,"h":5.07,"l":5.065,"n":166,"o":5.07,"t":"2026-10-22T17:20:00Z","v":74673,"vw":5.068651},{"c":5.07,"h":5.07,"l":5.065,"n":109,"o":5.07,"t":"2026-10-22T17:25:00Z","v":12818,"vw":5.066599},{"c":5.08,"h":5.08,"l":5.065,"n":138,"o":5.065,"t":"2026-10-22T17:30:00Z","v":52274,"vw":5.071875},{"c":5.065,"h":5.08,"l":5.0608,"n":192,"o":5.08,"t":"2026-10-22T17:35:00Z","v":197248,"vw":5.070463},{"c":5.065,"h":5.07,"l":5.06,"n":77,"o":5.065,"t":"2026-10-22T17:40:00Z","v":14411,"vw":5.063918}],"history":[{"c":3.19,"h":3.22,"l":3.18,"n":15817,"o":3.19,"t":"2024-10-21T04:00:00Z","v":7792904,"vw":3.200027},{"c":3.16,"h":3.18,"l":3.144,"n":12874,"o":3.18,"t":"2024-10-22T04:00:00Z","v":7941195,"vw":3.161123},{"c":3.13,"h":3.16,"l":3.12,"n":14991,"o":3.15,"t":"2024-10-23T04:00:00Z","v":8290823,"vw":3.134873},{"c":3.12,"h":3.1499,"l":3.1,"n":12293,"o":3.12,"t":"2024-10-24T04:00:00Z","v":6559933,"vw":3.123938},{"c":3.12,"h":3.19,"l":3.11,"n":9903,"o":3.16,"t":"2024-10-25T04:00:00Z","v":6441953,"vw":3.143088},{"c":3.18,"h":3.2,"l":3.15,"n":8026,"o":3.17,"t":"2024-10-28T04:00:00Z","v":20885369,"vw":3.181024},{"c":3.18,"h":3.21,"l":3.16,"n":10915,"o":3.18,"t":"2024-10-29T04:00:00Z","v":7359192,"vw":3.18875},{"c":3.17,"h":3.2,"l":3.14,"n":10044,"o":3.17,"t":"2024-10-30T04:00:00Z","v":7841424,"vw":3.170538},{"c":3.12,"h":3.17,"l":3.12,"n":8408,"o":3.16,"t":"2024-10-31T04:00:00Z","v":4498656,"vw":3.140649},{"c":3.08,"h":3.11,"l":3.07,"n":9225,"o":3.11,"t":"2024-11-01T04:00:00Z","v":6903978,"vw":3.088932},{"c":3.11,"h":3.16,"l":3.1,"n":21658,"o":3.15,"t":"2024-11-04T05:00:00Z","v":18393131,"vw":3.126387},{"c":3.1,"h":3.15,"l":3.08,"n":21209,"o":3.12,"t":"2024-11-05T05:00:00Z","v":30406515,"vw":3.123989},{"c":3.49,"h":3.5,"l":3.28,"n":21477,"o":3.3,"t":"2024-11-06T05:00:00Z","v":36068789,"vw":3.379958},{"c":3.61,"h":3.62,"l":3.5,"n":17088,"o":3.56,"t":"2024-11-07T05:00:00Z","v":16160047,"vw":3.557693},{"c":3.57,"h":3.57,"l":3.4203,"n":14489,"o":3.47,"t":"2024-11-08T05:00:00Z","v":15045881,"vw":3.48676},{"c":3.53,"h":3.53,"l":3.43,"n":12486,"o":3.45,"t":"2024-11-11T05:00:00Z","v":9337694,"vw":3.494611},{"c":3.4,"h":3.45,"l":3.38,"n":12115,"o":3.43,"t":"2024-11-12T05:00:00Z","v":9370755,"vw":3.410518},{"c":3.39,"h":3.4,"l":3.32,"n":8874,"o":3.35,"t":"2024-11-13T05:00:00Z","v":7175079,"vw":3.367852},{"c":3.41,"h":3.45,"l":3.39,"n":6683,"o":3.4,"t":"2024-11-14T05:00:00Z","v":5781630,"vw":3.41591},{"c":3.46,"h":3.49,"l":3.41,"n":10574,"o":3.43,"t":"2024-11-15T05:00:00Z","v":6092743,"vw":3.45877},{"c":3.44,"h":3.49,"l":3.41,"n":11694,"o":3.42,"t":"2024-11-18T05:00:00Z","v":14095502,"vw":3.444855},{"c":3.43,"h":3.45,"l":3.37,"n":11329,"o":3.39,"t":"2024-11-19T05:00:00Z","v":8404571,"vw":3.425747},{"c":3.47,"h":3.5,"l":3.41,"n":8433,"o":3.43,"t":"2024-11-20T05:00:00Z","v":5662799,"vw":3.471725},{"c":3.39,"h":3.41,"l":3.3,"n":6611,"o":3.3,"t":"2024-11-21T05:00:00Z","v":6110284,"vw":3.383116},{"c":3.39,"h":3.4,"l":3.345,"n":5901,"o":3.35,"t":"2024-11-22T05:00:00Z","v":3945122,"vw":3.378154},{"c":3.43,"h":3.47,"l":3.41,"n":9718,"o":3.41,"t":"2024-11-25T05:00:00Z","v":9719702,"vw":3.439979},{"c":3.43,"h":3.47,"l":3.4,"n":8013,"o":3.44,"t":"2024-11-26T05:00:00Z","v":10068711,"vw":3.437414},{"c":3.41,"h":3.49,"l":3.38,"n":15745,"o":3.43,"t":"2024-11-27T05:00:00Z","v":18420059,"vw":3.415758},{"c":3.36,"h":3.39,"l":3.31,"n":7781,"o":3.33,"t":"2024-11-29T05:00:00Z","v":8351526,"vw":3.359876},{"c":3.39,"h":3.4,"l":3.33,"n":10588,"o":3.33,"t":"2024-12-02T05:00:00Z","v":12504290,"vw":3.366769},{"c":3.44,"h":3.46,"l":3.37,"n":7806,"o":3.39,"t":"2024-12-03T05:00:00Z","v":8920001,"vw":3.423358},{"c":3.42,"h":3.46,"l":3.38,"n":12227,"o":3.44,"t":"2024-12-04T05:00:00Z","v":12914131,"vw":3.416458},{"c":3.46,"h":3.5,"l":3.43,"n":6408,"o":3.46,"t":"2024-12-05T05:00:00Z","v":7687101,"vw":3.461974},{"c":3.35,"h":3.465,"l":3.35,"n":7190,"o":3.45,"t":"2024-12-06T05:00:00Z","v":7175539,"vw":3.37548},{"c":3.46,"h":3.52,"l":3.44,"n":13918,"o":3.44,"t":"2024-12-09T05:00:00Z","v":13641581,"vw":3.483171},{"c":3.48,"h":3.5,"l":3.46,"n":5574,"o":3.47,"t":"2024-12-10T05:00:00Z","v":5705120,"vw":3.475396},{"c":3.5,"h":3.55,"l":3.41,"n":9342,"o":3.46,"t":"2024-12-11T05:00:00Z","v":8858356,"vw":3.484514},{"c":3.4,"h":3.5,"l":3.39,"n":10644,"o":3.49,"t":"2024-12-12T05:00:00Z","v":10619048,"vw":3.424473},{"c":3.26,"h":3.39,"l":3.25,"n":17222,"o":3.39,"t":"2024-12-13T05:00:00Z","v":26828950,"vw":3.291413},{"c":3.25,"h":3.31,"l":3.24,"n":16995,"o":3.26,"t":"2024-12-16T05:00:00Z","v":12924516,"vw":3.275023},{"c":3.31,"h":3.33,"l":3.195,"n":13227,"o":3.26,"t":"2024-12-17T05:00:00Z","v":19436191,"vw":3.27937},{"c":3.09,"h":3.3,"l":3.07,"n":12320,"o":3.29,"t":"2024-12-18T05:00:00Z","v":12431013,"vw":3.170221},{"c":3.11,"h":3.16,"l":3.1,"n":16825,"o":3.14,"t":"2024-12-19T05:00:00Z","v":17807443,"vw":3.130203},{"c":3.11,"h":3.15,"l":3.07,"n":10388,"o":3.09,"t":"2024-12-20T05:00:00Z","v":12881266,"vw":3.111107},{"c":3,"h":3.0653,"l":2.99,"n":8537,"o":3.05,"t":"2024-12-23T05:00:00Z","v":7322837,"vw":3.012738},{"c":3,"h":3.01,"l":2.93,"n":3332,"o":3,"t":"2024-12-24T05:00:00Z","v":1278702,"vw":3.001682},{"c":2.98,"h":3.02,"l":2.96,"n":21003,"o":2.98,"t":"2024-12-26T05:00:00Z","v":10964889,"vw":2.988292},{"c":2.91,"h":2.96,"l":2.9,"n":8291,"o":2.91,"t":"2024-12-27T05:00:00Z","v":7835066,"vw":2.92254},{"c":2.9,"h":2.93,"l":2.86,"n":8236,"o":2.93,"t":"2024-12-30T05:00:00Z","v":8289515,"vw":2.895885},{"c":2.88,"h":2.911,"l":2.87,"n":5900,"o":2.9,"t":"2024-12-31T05:00:00Z","v":3899674,"vw":2.892025},{"c":2.88,"h":2.92,"l":2.845,"n":8487,"o":2.85,"t":"2025-01-02T05:00:00Z","v":6321177,"vw":2.886539},{"c":2.8,"h":2.86,"l":2.79,"n":11461,"o":2.85,"t":"2025-01-03T05:00:00Z","v":6174164,"vw":2.816093},{"c":2.91,"h":2.95,"l":2.9,"n":10400,"o":2.91,"t":"2025-01-06T05:00:00Z","v":8979663,"vw":2.920626},{"c":2.92,"h":2.99,"l":2.9,"n":7507,"o":2.97,"t":"2025-01-07T05:00:00Z","v":6697819,"vw":2.936207},{"c":2.84,"h":2.9,"l":2.83,"n":11546,"o":2.88,"t":"2025-01-08T05:00:00Z","v":5991460,"vw":2.862542},{"c":2.72,"h":2.775,"l":2.7,"n":12192,"o":2.76,"t":"2025-01-10T05:00:00Z","v":8462287,"vw":2.734611},{"c":2.77,"h":2.79,"l":2.67,"n":11088,"o":2.68,"t":"2025-01-13T05:00:00Z","v":9294458,"vw":2.758006},{"c":2.78,"h":2.8199,"l":2.76,"n":11618,"o":2.77,"t":"2025-01-14T05:00:00Z","v":8263864,"vw":2.784944},{"c":2.89,"h":2.9,"l":2.83,"n":10678,"o":2.88,"t":"2025-01-15T05:00:00Z","v":6107440,"vw":2.868269},{"c":2.82,"h":2.87,"l":2.78,"n":9031,"o":2.83,"t":"2025-01-16T05:00:00Z","v":5934634,"vw":2.818446},{"c":2.83,"h":2.8899,"l":2.81,"n":23314,"o":2.82,"t":"2025-01-17T05:00:00Z","v":15201879,"vw":2.849142},{"c":2.93,"h":2.94,"l":2.8701,"n":13105,"o":2.91,"t":"2025-01-21T05:00:00Z","v":7711870,"vw":2.916443},{"c":2.91,"h":2.99,"l":2.9,"n":14040,"o":2.92,"t":"2025-01-22T05:00:00Z","v":8357638,"vw":2.950963},{"c":2.93,"h":2.97,"l":2.88,"n":12332,"o":2.91,"t":"2025-01-23T05:00:00Z","v":10503914,"vw":2.932874},{"c":2.93,"h":2.98,"l":2.93,"n":11861,"o":2.95,"t":"2025-01-24T05:00:00Z","v":10470381,"vw":2.949828},{"c":2.97,"h":2.98,"l":2.925,"n":7569,"o":2.94,"t":"2025-01-27T05:00:00Z","v":7749355,"vw":2.95842},{"c":2.98,"h":2.99,"l":2.95,"n":5774,"o":2.96,"t":"2025-01-28T05:00:00Z","v":4841735,"vw":2.97011},{"c":2.94,"h":3,"l":2.925,"n":8916,"o":2.96,"t":"2025-01-29T05:00:00Z","v":8814913,"vw":2.957242},{"c":2.99,"h":3.02,"l":2.94,"n":8898,"o":2.95,"t":"2025-01-30T05:00:00Z","v":10870331,"vw":2.993124},{"c":2.91,"h":3.04,"l":2.89,"n":16495,"o":3.02,"t":"2025-01-31T05:00:00Z","v":19254841,"vw":2.956527},{"c":2.96,"h":2.98,"l":2.89,"n":14563,"o":2.92,"t":"2025-02-03T05:00:00Z","v":10593266,"vw":2.945166},{"c":2.94,"h":2.99,"l":2.93,"n":7900,"o":2.95,"t":"2025-02-04T05:00:00Z","v":4621212,"vw":2.955845},{"c":2.89,"h":2.91,"l":2.8748,"n":11037,"o":2.89,"t":"2025-02-05T05:00:00Z","v":9029163,"vw":2.891391},{"c":2.95,"h":2.97,"l":2.9,"n":8295,"o":2.91,"t":"2025-02-06T05:00:00Z","v":6276449,"vw":2.93475},{"c":2.85,"h":2.94,"l":2.8348,"n":8011,"o":2.94,"t":"2025-02-07T05:00:00Z","v":7161772,"vw":2.878619},{"c":3.02,"h":3.05,"l":2.965,"n":23713,"o":2.99,"t":"2025-02-10T05:00:00Z","v":16247957,"vw":3.022926},{"c":3.08,"h":3.11,"l":3.05,"n":15317,"o":3.08,"t":"2025-02-11T05:00:00Z","v":14769896,"vw":3.078598},{"c":3.02,"h":3.04,"l":2.96,"n":20211,"o":3,"t":"2025-02-12T05:00:00Z","v":11530431,"vw":3.006113},{"c":3.02,"h":3.03,"l":2.945,"n":9843,"o":2.95,"t":"2025-02-13T05:00:00Z","v":6273724,"vw":2.994242},{"c":3.08,"h":3.09,"l":3.02,"n":8038,"o":3.07,"t":"2025-02-14T05:00:00Z","v":5214591,"vw":3.060446},{"c":3.08,"h":3.1,"l":3.04,"n":9633,"o":3.04,"t":"2025-02-18T05:00:00Z","v":7854551,"vw":3.070081},{"c":3.04,"h":3.07,"l":3.0101,"n":6428,"o":3.04,"t":"2025-02-19T05:00:00Z","v":4846824,"vw":3.033957},{"c":2.89,"h":3.08,"l":2.88,"n":20355,"o":3.03,"t":"2025-02-20T05:00:00Z","v":14765831,"vw":2.920852},{"c":2.82,"h":2.9,"l":2.81,"n":11772,"o":2.89,"t":"2025-02-21T05:00:00Z","v":11123353,"vw":2.851037},{"c":2.82,"h":2.87,"l":2.81,"n":18076,"o":2.83,"t":"2025-02-24T05:00:00Z","v":14214998,"vw":2.841351},{"c":2.85,"h":2.88,"l":2.8,"n":10951,"o":2.81,"t":"2025-02-25T05:00:00Z","v":13204189,"vw":2.844983},{"c":2.85,"h":2.89,"l":2.84,"n":15160,"o":2.85,"t":"2025-02-26T05:00:00Z","v":15860558,"vw":2.860835},{"c":2.91,"h":2.945,"l":2.84,"n":15364,"o":2.86,"t":"2025-02-27T05:00:00Z","v":19119537,"vw":2.884533},{"c":2.83,"h":2.91,"l":2.81,"n":19294,"o":2.84,"t":"2025-02-28T05:00:00Z","v":24754948,"vw":2.867341},{"c":2.81,"h":2.95,"l":2.8,"n":9890,"o":2.87,"t":"2025-03-03T05:00:00Z","v":10302747,"vw":2.880976},{"c":2.81,"h":2.85,"l":2.74,"n":13587,"o":2.83,"t":"2025-03-04T05:00:00Z","v":12526187,"vw":2.78911},{"c":2.92,"h":2.95,"l":2.83,"n":45773,"o":2.83,"t":"2025-03-05T05:00:00Z","v":23629428,"vw":2.914044},{"c":2.95,"h":2.99,"l":2.89,"n":17952,"o":2.92,"t":"2025-03-06T05:00:00Z","v":12372734,"vw":2.949305},{"c":2.95,"h":2.96,"l":2.8803,"n":8045,"o":2.92,"t":"2025-03-07T05:00:00Z","v":10194112,"vw":2.929433},{"c":2.86,"h":2.93,"l":2.83,"n":14292,"o":2.89,"t":"2025-03-10T04:00:00Z","v":12267485,"vw":2.876736},{"c":2.88,"h":2.91,"l":2.835,"n":9570,"o":2.86,"t":"2025-03-11T04:00:00Z","v":10369108,"vw":2.871302},{"c":2.81,"h":2.88,"l":2.81,"n":13131,"o":2.83,"t":"2025-03-12T04:00:00Z","v":13778998,"vw":2.834594},{"c":2.8,"h":2.8499,"l":2.78,"n":8283,"o":2.8,"t":"2025-03-13T04:00:00Z","v":8741536,"vw":2.81307},{"c":2.94,"h":2.96,"l":2.87,"n":8638,"o":2.87,"t":"2025-03-14T04:00:00Z","v":6719092,"vw":2.931234},{"c":3.02,"h":3.045,"l":2.94,"n":12332,"o":2.95,"t":"2025-03-17T04:00:00Z","v":9579664,"vw":3.003011},{"c":3.03,"h":3.045,"l":3,"n":4665,"o":3.03,"t":"2025-03-18T04:00:00Z","v":4382412,"vw":3.025905},{"c":3.05,"h":3.08,"l":3.02,"n":5574,"o":3.04,"t":"2025-03-19T04:00:00Z","v":3950862,"vw":3.049608},{"c":3.03,"h":3.0581,"l":3.01,"n":10101,"o":3.02,"t":"2025-03-20T04:00:00Z","v":6046007,"vw":3.031011},{"c":2.96,"h":3,"l":2.955,"n":8095,"o":2.98,"t":"2025-03-21T04:00:00Z","v":6850421,"vw":2.974128},{"c":2.98,"h":3.03,"l":2.96,"n":6344,"o":2.99,"t":"2025-03-24T04:00:00Z","v":3964611,"vw":2.99435},{"c":3.01,"h":3.06,"l":3,"n":7180,"o":3.01,"t":"2025-03-25T04:00:00Z","v":5394307,"vw":3.030171},{"c":3.03,"h":3.04,"l":2.9988,"n":5429,"o":3,"t":"2025-03-26T04:00:00Z","v":3864953,"vw":3.018384},{"c":2.99,"h":3.045,"l":2.98,"n":8675,"o":3,"t":"2025-03-27T04:00:00Z","v":6511013,"vw":3.013263},{"c":2.92,"h":2.98,"l":2.89,"n":4949,"o":2.98,"t":"2025-03-28T04:00:00Z","v":4265585,"vw":2.92016},{"c":2.84,"h":2.875,"l":2.8,"n":12191,"o":2.86,"t":"2025-03-31T04:00:00Z","v":14209613,"vw":2.834346},{"c":2.92,"h":2.9597,"l":2.85,"n":11293,"o":2.85,"t":"2025-04-01T04:00:00Z","v":12766000,"vw":2.924688},{"c":2.87,"h":2.9,"l":2.805,"n":8217,"o":2.9,"t":"2025-04-02T04:00:00Z","v":8958445,"vw":2.846513},{"c":2.8,"h":2.88,"l":2.79,"n":15277,"o":2.84,"t":"2025-04-03T04:00:00Z","v":16484687,"vw":2.824246},{"c":2.57,"h":2.671,"l":2.55,"n":16581,"o":2.67,"t":"2025-04-04T04:00:00Z","v":15665352,"vw":2.595201},{"c":2.46,"h":2.6099,"l":2.39,"n":18008,"o":2.43,"t":"2025-04-07T04:00:00Z","v":16959045,"vw":2.497887},{"c":2.3,"h":2.545,"l":2.28,"n":20360,"o":2.52,"t":"2025-04-08T04:00:00Z","v":22282990,"vw":2.355574},{"c":2.52,"h":2.54,"l":2.27,"n":19643,"o":2.31,"t":"2025-04-09T04:00:00Z","v":19049570,"vw":2.397776},{"c":2.43,"h":2.49,"l":2.37,"n":21613,"o":2.47,"t":"2025-04-10T04:00:00Z","v":14173538,"vw":2.4251},{"c":2.47,"h":2.53,"l":2.425,"n":13375,"o":2.44,"t":"2025-04-11T04:00:00Z","v":10702914,"vw":2.473089},{"c":2.55,"h":2.58,"l":2.495,"n":15349,"o":2.53,"t":"2025-04-14T04:00:00Z","v":13480937,"vw":2.544717},{"c":2.5,"h":2.56,"l":2.49,"n":10157,"o":2.54,"t":"2025-04-15T04:00:00Z","v":7369482,"vw":2.514013},{"c":2.52,"h":2.54,"l":2.465,"n":8662,"o":2.48,"t":"2025-04-16T04:00:00Z","v":8279676,"vw":2.517455},{"c":2.54,"h":2.5663,"l":2.5,"n":7056,"o":2.53,"t":"2025-04-17T04:00:00Z","v":6140430,"vw":2.532716},{"c":2.51,"h":2.54,"l":2.49,"n":5450,"o":2.53,"t":"2025-04-21T04:00:00Z","v":2849940,"vw":2.510464},{"c":2.57,"h":2.59,"l":2.52,"n":7317,"o":2.52,"t":"2025-04-22T04:00:00Z","v":6295769,"vw":2.556697},{"c":2.59,"h":2.69,"l":2.58,"n":9954,"o":2.64,"t":"2025-04-23T04:00:00Z","v":10219185,"vw":2.627473},{"c":2.65,"h":2.66,"l":2.6,"n":14372,"o":2.64,"t":"2025-04-24T04:00:00Z","v":11317612,"vw":2.638154},{"c":2.66,"h":2.67,"l":2.62,"n":7322,"o":2.66,"t":"2025-04-25T04:00:00Z","v":6722260,"vw":2.647074},{"c":2.71,"h":2.74,"l":2.65,"n":13510,"o":2.71,"t":"2025-04-28T04:00:00Z","v":10170120,"vw":2.699086},{"c":2.71,"h":2.7499,"l":2.66,"n":9588,"o":2.66,"t":"2025-04-29T04:00:00Z","v":10472584,"vw":2.71423},{"c":2.61,"h":2.64,"l":2.57,"n":10021,"o":2.57,"t":"2025-04-30T04:00:00Z","v":13430062,"vw":2.609117},{"c":2.59,"h":2.6499,"l":2.59,"n":5522,"o":2.63,"t":"2025-05-01T04:00:00Z","v":3378179,"vw":2.606856},{"c":2.62,"h":2.67,"l":2.6,"n":8727,"o":2.62,"t":"2025-05-02T04:00:00Z","v":7583462,"vw":2.636401},{"c":2.55,"h":2.64,"l":2.545,"n":11638,"o":2.63,"t":"2025-05-05T04:00:00Z","v":11919880,"vw":2.574923},{"c":2.56,"h":2.59,"l":2.55,"n":8490,"o":2.57,"t":"2025-05-06T04:00:00Z","v":11625275,"vw":2.567376},{"c":2.51,"h":2.56,"l":2.485,"n":9523,"o":2.56,"t":"2025-05-07T04:00:00Z","v":5349355,"vw":2.506007},{"c":2.6,"h":2.6081,"l":2.55,"n":8840,"o":2.55,"t":"2025-05-08T04:00:00Z","v":8532682,"vw":2.586315},{"c":2.62,"h":2.63,"l":2.56,"n":14540,"o":2.59,"t":"2025-05-09T04:00:00Z","v":14773674,"vw":2.595839},{"c":2.67,"h":2.71,"l":2.64,"n":22489,"o":2.67,"t":"2025-05-12T04:00:00Z","v":26340962,"vw":2.666758},{"c":2.78,"h":2.79,"l":2.69,"n":12573,"o":2.69,"t":"2025-05-13T04:00:00Z","v":14449905,"vw":2.75078},{"c":2.78,"h":2.81,"l":2.74,"n":12999,"o":2.77,"t":"2025-05-14T04:00:00Z","v":19168531,"vw":2.769765},{"c":2.77,"h":2.81,"l":2.75,"n":16271,"o":2.76,"t":"2025-05-15T04:00:00Z","v":20208704,"vw":2.766176},{"c":2.81,"h":2.815,"l":2.72,"n":22610,"o":2.72,"t":"2025-05-16T04:00:00Z","v":26546973,"vw":2.778835},{"c":2.78,"h":2.82,"l":2.7675,"n":11776,"o":2.77,"t":"2025-05-19T04:00:00Z","v":8182639,"vw":2.796828},{"c":2.75,"h":2.78,"l":2.74,"n":7086,"o":2.78,"t":"2025-05-20T04:00:00Z","v":5300948,"vw":2.756168},{"c":2.73,"h":2.7665,"l":2.72,"n":10904,"o":2.75,"t":"2025-05-21T04:00:00Z","v":8599083,"vw":2.739446},{"c":2.72,"h":2.8,"l":2.705,"n":15815,"o":2.71,"t":"2025-05-22T04:00:00Z","v":20729264,"vw":2.753689},{"c":2.71,"h":2.73,"l":2.67,"n":12381,"o":2.68,"t":"2025-05-23T04:00:00Z","v":13665535,"vw":2.705521},{"c":2.84,"h":2.86,"l":2.77,"n":12667,"o":2.78,"t":"2025-05-27T04:00:00Z","v":15424063,"vw":2.827078},{"c":2.75,"h":2.79,"l":2.74,"n":15964,"o":2.77,"t":"2025-05-28T04:00:00Z","v":15720873,"vw":2.765365},{"c":2.75,"h":2.8,"l":2.75,"n":9929,"o":2.8,"t":"2025-05-29T04:00:00Z","v":10195035,"vw":2.766844},{"c":2.63,"h":2.73,"l":2.61,"n":16619,"o":2.73,"t":"2025-05-30T04:00:00Z","v":15727299,"vw":2.637683},{"c":2.79,"h":2.8465,"l":2.76,"n":13304,"o":2.81,"t":"2025-06-02T04:00:00Z","v":13071860,"vw":2.796479},{"c":2.84,"h":2.87,"l":2.76,"n":13773,"o":2.81,"t":"2025-06-03T04:00:00Z","v":14725826,"vw":2.82391},{"c":2.82,"h":2.89,"l":2.82,"n":10287,"o":2.87,"t":"2025-06-04T04:00:00Z","v":8711780,"vw":2.849084},{"c":2.96,"h":3.005,"l":2.94,"n":13705,"o":2.96,"t":"2025-06-05T04:00:00Z","v":15875859,"vw":2.975249},{"c":2.97,"h":2.99,"l":2.94,"n":15612,"o":2.97,"t":"2025-06-06T04:00:00Z","v":11447775,"vw":2.96417},{"c":3.19,"h":3.21,"l":3.05,"n":29507,"o":3.05,"t":"2025-06-09T04:00:00Z","v":23526245,"vw":3.154079},{"c":3.15,"h":3.22,"l":3.12,"n":19037,"o":3.19,"t":"2025-06-10T04:00:00Z","v":18712901,"vw":3.167381},{"c":3.05,"h":3.07,"l":3,"n":16550,"o":3.04,"t":"2025-06-11T04:00:00Z","v":21005827,"vw":3.046213},{"c":3.01,"h":3.06,"l":3,"n":9787,"o":3.02,"t":"2025-06-12T04:00:00Z","v":12399269,"vw":3.02125},{"c":2.99,"h":3.01,"l":2.96,"n":9060,"o":2.98,"t":"2025-06-13T04:00:00Z","v":15261251,"vw":2.994695},{"c":3.05,"h":3.07,"l":3.03,"n":11404,"o":3.03,"t":"2025-06-16T04:00:00Z","v":14239743,"vw":3.053183},{"c":2.98,"h":3.04,"l":2.96,"n":12402,"o":3.03,"t":"2025-06-17T04:00:00Z","v":15259467,"vw":2.989597},{"c":2.95,"h":3.02,"l":2.95,"n":8418,"o":3.01,"t":"2025-06-18T04:00:00Z","v":13174797,"vw":2.989033},{"c":2.86,"h":2.9499,"l":2.85,"n":9181,"o":2.94,"t":"2025-06-20T04:00:00Z","v":16912201,"vw":2.882414},{"c":2.89,"h":2.9,"l":2.83,"n":10096,"o":2.85,"t":"2025-06-23T04:00:00Z","v":13424741,"vw":2.860831},{"c":2.9,"h":2.95,"l":2.89,"n":11600,"o":2.9,"t":"2025-06-24T04:00:00Z","v":24624348,"vw":2.907653},{"c":2.84,"h":2.85,"l":2.8,"n":11153,"o":2.81,"t":"2025-06-25T04:00:00Z","v":13047296,"vw":2.825768},{"c":2.89,"h":2.92,"l":2.865,"n":9679,"o":2.87,"t":"2025-06-26T04:00:00Z","v":9113768,"vw":2.896223},{"c":2.87,"h":2.89,"l":2.84,"n":11434,"o":2.87,"t":"2025-06-27T04:00:00Z","v":14315464,"vw":2.871207},{"c":2.92,"h":2.94,"l":2.87,"n":9903,"o":2.87,"t":"2025-06-30T04:00:00Z","v":10187150,"vw":2.924173},{"c":2.92,"h":2.9299,"l":2.88,"n":5861,"o":2.89,"t":"2025-07-01T04:00:00Z","v":5201924,"vw":2.905034},{"c":3.05,"h":3.07,"l":2.9712,"n":12640,"o":2.99,"t":"2025-07-02T04:00:00Z","v":15182032,"vw":3.035705},{"c":3.13,"h":3.15,"l":3.07,"n":11165,"o":3.07,"t":"2025-07-03T04:00:00Z","v":15358817,"vw":3.116862},{"c":3.07,"h":3.09,"l":3.03,"n":14697,"o":3.06,"t":"2025-07-07T04:00:00Z","v":14313930,"vw":3.063775},{"c":3.09,"h":3.13,"l":3.07,"n":12942,"o":3.09,"t":"2025-07-08T04:00:00Z","v":8638980,"vw":3.099922},{"c":3.06,"h":3.1,"l":3.04,"n":9896,"o":3.08,"t":"2025-07-09T04:00:00Z","v":7284609,"vw":3.063713},{"c":3.01,"h":3.14,"l":2.995,"n":17603,"o":3.09,"t":"2025-07-10T04:00:00Z","v":49638252,"vw":3.055485},{"c":2.98,"h":3,"l":2.93,"n":20444,"o":3,"t":"2025-07-11T04:00:00Z","v":18431836,"vw":2.957325},{"c":2.93,"h":3.015,"l":2.93,"n":19157,"o":3.01,"t":"2025-07-14T04:00:00Z","v":18132561,"vw":2.973807},{"c":2.93,"h":2.96,"l":2.89,"n":15745,"o":2.94,"t":"2025-07-15T04:00:00Z","v":14775396,"vw":2.930945},{"c":2.95,"h":2.96,"l":2.9,"n":15389,"o":2.91,"t":"2025-07-16T04:00:00Z","v":15501215,"vw":2.936281},{"c":2.93,"h":2.94,"l":2.89,"n":10828,"o":2.9,"t":"2025-07-17T04:00:00Z","v":11662044,"vw":2.911858},{"c":2.85,"h":2.94,"l":2.83,"n":14020,"o":2.94,"t":"2025-07-18T04:00:00Z","v":8986147,"vw":2.865875},{"c":2.97,"h":2.98,"l":2.91,"n":14011,"o":2.93,"t":"2025-07-21T04:00:00Z","v":10613339,"vw":2.957785},{"c":3.02,"h":3.05,"l":2.985,"n":10929,"o":3,"t":"2025-07-22T04:00:00Z","v":9078866,"vw":3.018163},{"c":3.11,"h":3.13,"l":3.03,"n":13275,"o":3.03,"t":"2025-07-23T04:00:00Z","v":9477009,"vw":3.099303},{"c":3.1,"h":3.12,"l":3.06,"n":13728,"o":3.09,"t":"2025-07-24T04:00:00Z","v":15336177,"vw":3.083203},{"c":3.05,"h":3.08,"l":3.03,"n":9423,"o":3.08,"t":"2025-07-25T04:00:00Z","v":5797083,"vw":3.052477},{"c":2.97,"h":3.05,"l":2.95,"n":9900,"o":3.04,"t":"2025-07-28T04:00:00Z","v":7519104,"vw":2.991456},{"c":2.96,"h":2.97,"l":2.91,"n":14446,"o":2.93,"t":"2025-07-29T04:00:00Z","v":11002502,"vw":2.945697},{"c":3.01,"h":3.04,"l":2.95,"n":13669,"o":2.97,"t":"2025-07-30T04:00:00Z","v":13543991,"vw":2.99303},{"c":2.96,"h":2.98,"l":2.915,"n":16414,"o":2.92,"t":"2025-07-31T04:00:00Z","v":13312993,"vw":2.957282},{"c":2.86,"h":2.96,"l":2.85,"n":26225,"o":2.89,"t":"2025-08-01T04:00:00Z","v":13930846,"vw":2.894712},{"c":2.92,"h":3,"l":2.91,"n":15805,"o":2.93,"t":"2025-08-04T04:00:00Z","v":12912361,"vw":2.949897},{"c":2.92,"h":2.94,"l":2.89,"n":9609,"o":2.92,"t":"2025-08-05T04:00:00Z","v":7948576,"vw":2.91694},{"c":2.88,"h":2.95,"l":2.87,"n":9539,"o":2.93,"t":"2025-08-06T04:00:00Z","v":8169832,"vw":2.903698},{"c":2.96,"h":2.9755,"l":2.92,"n":12227,"o":2.93,"t":"2025-08-07T04:00:00Z","v":11329945,"vw":2.948595},{"c":2.99,"h":3.02,"l":2.93,"n":8540,"o":2.96,"t":"2025-08-08T04:00:00Z","v":10201302,"vw":2.991859},{"c":2.96,"h":3,"l":2.95,"n":7601,"o":2.98,"t":"2025-08-11T04:00:00Z","v":8989191,"vw":2.97011},{"c":3.02,"h":3.05,"l":2.99,"n":7657,"o":3,"t":"2025-08-12T04:00:00Z","v":5663114,"vw":3.028355},{"c":3.03,"h":3.06,"l":3,"n":11539,"o":3,"t":"2025-08-13T04:00:00Z","v":11349821,"vw":3.033596},{"c":2.96,"h":3.0199,"l":2.93,"n":9533,"o":2.94,"t":"2025-08-14T04:00:00Z","v":11159327,"vw":2.973542},{"c":2.97,"h":3,"l":2.94,"n":5606,"o":2.98,"t":"2025-08-15T04:00:00Z","v":6774575,"vw":2.962501},{"c":2.99,"h":3.02,"l":2.98,"n":7340,"o":3,"t":"2025-08-18T04:00:00Z","v":5968133,"vw":3.003948},{"c":2.92,"h":2.96,"l":2.91,"n":10955,"o":2.94,"t":"2025-08-19T04:00:00Z","v":9460749,"vw":2.937146},{"c":2.89,"h":2.97,"l":2.88,"n":7476,"o":2.96,"t":"2025-08-20T04:00:00Z","v":6562493,"vw":2.916571},{"c":2.9,"h":2.9,"l":2.85,"n":6433,"o":2.9,"t":"2025-08-21T04:00:00Z","v":7204645,"vw":2.874974},{"c":2.98,"h":2.9999,"l":2.885,"n":6752,"o":2.89,"t":"2025-08-22T04:00:00Z","v":5801588,"vw":2.967322},{"c":3.04,"h":3.09,"l":2.995,"n":8235,"o":3,"t":"2025-08-25T04:00:00Z","v":12663407,"vw":3.063237},{"c":3.01,"h":3.07,"l":2.98,"n":7968,"o":3.06,"t":"2025-08-26T04:00:00Z","v":6265617,"vw":3.012527},{"c":3.06,"h":3.06,"l":2.9835,"n":8088,"o":3.03,"t":"2025-08-27T04:00:00Z","v":10458729,"vw":3.019583},{"c":3.07,"h":3.11,"l":3.07,"n":6965,"o":3.09,"t":"2025-08-28T04:00:00Z","v":6478718,"vw":3.091161},{"c":3.08,"h":3.1,"l":3.04,"n":8770,"o":3.06,"t":"2025-08-29T04:00:00Z","v":8773201,"vw":3.074332},{"c":3.06,"h":3.07,"l":3.02,"n":9643,"o":3.04,"t":"2025-09-02T04:00:00Z","v":8788537,"vw":3.045887},{"c":3.03,"h":3.06,"l":2.9801,"n":11129,"o":3.05,"t":"2025-09-03T04:00:00Z","v":13699629,"vw":3.016843},{"c":3.08,"h":3.1,"l":3.01,"n":8492,"o":3.05,"t":"2025-09-04T04:00:00Z","v":9697113,"vw":3.05937},{"c":3.2,"h":3.215,"l":3.14,"n":9884,"o":3.15,"t":"2025-09-05T04:00:00Z","v":13800964,"vw":3.173396},{"c":3.16,"h":3.23,"l":3.1,"n":9965,"o":3.23,"t":"2025-09-08T04:00:00Z","v":10680811,"vw":3.147368},{"c":3.1,"h":3.2,"l":3.1,"n":7497,"o":3.18,"t":"2025-09-09T04:00:00Z","v":8051520,"vw":3.138493},{"c":3.1,"h":3.15,"l":3.08,"n":8671,"o":3.13,"t":"2025-09-10T04:00:00Z","v":9078184,"vw":3.110583},{"c":3.12,"h":3.15,"l":3.075,"n":10522,"o":3.08,"t":"2025-09-11T04:00:00Z","v":13893439,"vw":3.122294},{"c":3.03,"h":3.11,"l":3.03,"n":11900,"o":3.09,"t":"2025-09-12T04:00:00Z","v":12334513,"vw":3.068066},{"c":3.11,"h":3.13,"l":3.06,"n":9651,"o":3.08,"t":"2025-09-15T04:00:00Z","v":11578654,"vw":3.105232},{"c":3.14,"h":3.15,"l":3.11,"n":9809,"o":3.15,"t":"2025-09-16T04:00:00Z","v":10423182,"vw":3.128648},{"c":3.14,"h":3.21,"l":3.12,"n":11973,"o":3.12,"t":"2025-09-17T04:00:00Z","v":17107747,"vw":3.154988},{"c":3.11,"h":3.15,"l":3.11,"n":14154,"o":3.14,"t":"2025-09-18T04:00:00Z","v":21994831,"vw":3.127727},{"c":3.11,"h":3.13,"l":3.09,"n":10115,"o":3.11,"t":"2025-09-19T04:00:00Z","v":13384609,"vw":3.110395},{"c":3.1,"h":3.11,"l":3.03,"n":11051,"o":3.08,"t":"2025-09-22T04:00:00Z","v":17434570,"vw":3.06668},{"c":3.16,"h":3.22,"l":3.135,"n":13474,"o":3.14,"t":"2025-09-23T04:00:00Z","v":20796799,"vw":3.171556},{"c":3.11,"h":3.14,"l":3.08,"n":11348,"o":3.14,"t":"2025-09-24T04:00:00Z","v":10233197,"vw":3.106954},{"c":3.06,"h":3.1,"l":3.05,"n":12272,"o":3.09,"t":"2025-09-25T04:00:00Z","v":13124268,"vw":3.072561},{"c":3.07,"h":3.1,"l":3.0593,"n":15673,"o":3.06,"t":"2025-09-26T04:00:00Z","v":20425166,"vw":3.084238},{"c":3.11,"h":3.17,"l":3.1,"n":8974,"o":3.14,"t":"2025-09-29T04:00:00Z","v":14842509,"vw":3.135289},{"c":3.1,"h":3.155,"l":3.07,"n":14320,"o":3.13,"t":"2025-09-30T04:00:00Z","v":21166838,"vw":3.09113},{"c":3.15,"h":3.1885,"l":3.1,"n":16309,"o":3.11,"t":"2025-10-01T04:00:00Z","v":22845732,"vw":3.129739},{"c":3.2,"h":3.22,"l":3.11,"n":15344,"o":3.14,"t":"2025-10-02T04:00:00Z","v":27212510,"vw":3.155533},{"c":3.27,"h":3.28,"l":3.1708,"n":14550,"o":3.19,"t":"2025-10-03T04:00:00Z","v":26120790,"vw":3.2499},{"c":3.26,"h":3.27,"l":3.19,"n":14851,"o":3.24,"t":"2025-10-06T04:00:00Z","v":21972550,"vw":3.237211},{"c":3.19,"h":3.27,"l":3.17,"n":18970,"o":3.25,"t":"2025-10-07T04:00:00Z","v":34713308,"vw":3.204994},{"c":3.27,"h":3.28,"l":3.2,"n":19411,"o":3.2,"t":"2025-10-08T04:00:00Z","v":22357547,"vw":3.256436},{"c":3.26,"h":3.3,"l":3.22,"n":17208,"o":3.3,"t":"2025-10-09T04:00:00Z","v":21383366,"vw":3.255558},{"c":3.15,"h":3.24,"l":3.13,"n":15636,"o":3.23,"t":"2025-10-10T04:00:00Z","v":21932556,"vw":3.178129},{"c":3.24,"h":3.29,"l":3.19,"n":23142,"o":3.21,"t":"2025-10-13T04:00:00Z","v":26942025,"vw":3.251044},{"c":3.23,"h":3.24,"l":3.175,"n":13860,"o":3.18,"t":"2025-10-14T04:00:00Z","v":19273880,"vw":3.216592},{"c":3.26,"h":3.3,"l":3.22,"n":21213,"o":3.24,"t":"2025-10-15T04:00:00Z","v":29703953,"vw":3.267172},{"c":3.25,"h":3.28,"l":3.2101,"n":19119,"o":3.23,"t":"2025-10-16T04:00:00Z","v":33396654,"vw":3.246891},{"c":3.33,"h":3.35,"l":3.24,"n":18568,"o":3.24,"t":"2025-10-17T04:00:00Z","v":26253321,"vw":3.309671},{"c":3.41,"h":3.42,"l":3.35,"n":17372,"o":3.37,"t":"2025-10-20T04:00:00Z","v":20440974,"vw":3.396097},{"c":3.37,"h":3.44,"l":3.37,"n":18828,"o":3.41,"t":"2025-10-21T04:00:00Z","v":28764919,"vw":3.406715},{"c":3.33,"h":3.4,"l":3.32,"n":14814,"o":3.37,"t":"2025-10-22T04:00:00Z","v":26020845,"vw":3.343703},{"c":3.38,"h":3.4,"l":3.34,"n":13674,"o":3.37,"t":"2025-10-23T04:00:00Z","v":20357302,"vw":3.373487},{"c":3.37,"h":3.4296,"l":3.36,"n":10030,"o":3.41,"t":"2025-10-24T04:00:00Z","v":16922729,"vw":3.391076},{"c":3.39,"h":3.43,"l":3.36,"n":13698,"o":3.38,"t":"2025-10-27T04:00:00Z","v":17109006,"vw":3.394888},{"c":3.46,"h":3.48,"l":3.4,"n":12339,"o":3.4,"t":"2025-10-28T04:00:00Z","v":22859289,"vw":3.455212},{"c":3.6,"h":3.61,"l":3.48,"n":18703,"o":3.5,"t":"2025-10-29T04:00:00Z","v":36387092,"vw":3.539479},{"c":3.45,"h":3.56,"l":3.44,"n":17826,"o":3.54,"t":"2025-10-30T04:00:00Z","v":21064288,"vw":3.491769},{"c":3.49,"h":3.51,"l":3.41,"n":16768,"o":3.41,"t":"2025-10-31T04:00:00Z","v":22402924,"vw":3.46812},{"c":3.48,"h":3.5,"l":3.44,"n":14251,"o":3.5,"t":"2025-11-03T05:00:00Z","v":15753703,"vw":3.476607},{"c":3.42,"h":3.455,"l":3.4,"n":11307,"o":3.43,"t":"2025-11-04T05:00:00Z","v":10321018,"vw":3.429368},{"c":3.6,"h":3.61,"l":3.47,"n":19663,"o":3.49,"t":"2025-11-05T05:00:00Z","v":26767853,"vw":3.557225},{"c":3.57,"h":3.6299,"l":3.555,"n":15928,"o":3.57,"t":"2025-11-06T05:00:00Z","v":21433001,"vw":3.59051},{"c":3.57,"h":3.57,"l":3.495,"n":13217,"o":3.54,"t":"2025-11-07T05:00:00Z","v":13510713,"vw":3.533958},{"c":3.6,"h":3.625,"l":3.56,"n":9916,"o":3.6,"t":"2025-11-10T05:00:00Z","v":10076222,"vw":3.593308},{"c":3.65,"h":3.66,"l":3.61,"n":11783,"o":3.64,"t":"2025-11-11T05:00:00Z","v":11813079,"vw":3.638655},{"c":3.61,"h":3.63,"l":3.57,"n":8579,"o":3.58,"t":"2025-11-12T05:00:00Z","v":8382152,"vw":3.601944},{"c":3.57,"h":3.64,"l":3.54,"n":10170,"o":3.61,"t":"2025-11-13T05:00:00Z","v":9503135,"vw":3.570518},{"c":3.54,"h":3.59,"l":3.51,"n":9330,"o":3.54,"t":"2025-11-14T05:00:00Z","v":9500220,"vw":3.555622},{"c":3.49,"h":3.54,"l":3.475,"n":12753,"o":3.5,"t":"2025-11-17T05:00:00Z","v":18407070,"vw":3.513344},{"c":3.48,"h":3.52,"l":3.47,"n":11750,"o":3.49,"t":"2025-11-18T05:00:00Z","v":17348264,"vw":3.495298},{"c":3.46,"h":3.54,"l":3.45,"n":12415,"o":3.48,"t":"2025-11-19T05:00:00Z","v":13263871,"vw":3.477084},{"c":3.38,"h":3.52,"l":3.36,"n":10857,"o":3.5,"t":"2025-11-20T05:00:00Z","v":9612016,"vw":3.406781},{"c":3.4,"h":3.44,"l":3.36,"n":16258,"o":3.39,"t":"2025-11-21T05:00:00Z","v":25464467,"vw":3.408013},{"c":3.45,"h":3.48,"l":3.42,"n":10867,"o":3.43,"t":"2025-11-24T05:00:00Z","v":12020594,"vw":3.442172},{"c":3.49,"h":3.5,"l":3.43,"n":8721,"o":3.45,"t":"2025-11-25T05:00:00Z","v":8123731,"vw":3.48126},{"c":3.59,"h":3.6,"l":3.55,"n":6072,"o":3.55,"t":"2025-11-26T05:00:00Z","v":5495146,"vw":3.579438},{"c":3.6,"h":3.61,"l":3.585,"n":3351,"o":3.6,"t":"2025-11-28T05:00:00Z","v":3044735,"vw":3.599842},{"c":3.57,"h":3.62,"l":3.55,"n":12234,"o":3.55,"t":"2025-12-01T05:00:00Z","v":13675130,"vw":3.580878},{"c":3.58,"h":3.59,"l":3.55,"n":8137,"o":3.57,"t":"2025-12-02T05:00:00Z","v":6858625,"vw":3.567739},{"c":3.67,"h":3.7099,"l":3.61,"n":10841,"o":3.62,"t":"2025-12-03T05:00:00Z","v":11159153,"vw":3.66099},{"c":3.7,"h":3.72,"l":3.685,"n":7644,"o":3.69,"t":"2025-12-04T05:00:00Z","v":7205531,"vw":3.702747},{"c":3.48,"h":3.69,"l":3.46,"n":24616,"o":3.66,"t":"2025-12-05T05:00:00Z","v":30817688,"vw":3.538141},{"c":3.49,"h":3.56,"l":3.48,"n":10059,"o":3.54,"t":"2025-12-08T05:00:00Z","v":10878094,"vw":3.50484},{"c":3.49,"h":3.5055,"l":3.45,"n":7919,"o":3.45,"t":"2025-12-09T05:00:00Z","v":7528468,"vw":3.483938},{"c":3.57,"h":3.59,"l":3.51,"n":7110,"o":3.54,"t":"2025-12-10T05:00:00Z","v":8922261,"vw":3.538062},{"c":3.65,"h":3.69,"l":3.58,"n":9488,"o":3.58,"t":"2025-12-11T05:00:00Z","v":12116990,"vw":3.657572},{"c":3.65,"h":3.71,"l":3.62,"n":7619,"o":3.7,"t":"2025-12-12T05:00:00Z","v":10678270,"vw":3.648903},{"c":3.78,"h":3.79,"l":3.6601,"n":17006,"o":3.7,"t":"2025-12-15T05:00:00Z","v":22105388,"vw":3.722098},{"c":3.77,"h":3.8,"l":3.73,"n":14189,"o":3.73,"t":"2025-12-16T05:00:00Z","v":14874381,"vw":3.77041},{"c":3.67,"h":3.73,"l":3.66,"n":20722,"o":3.72,"t":"2025-12-17T05:00:00Z","v":20022475,"vw":3.692624},{"c":3.69,"h":3.72,"l":3.665,"n":14149,"o":3.68,"t":"2025-12-18T05:00:00Z","v":14554837,"vw":3.694066},{"c":3.65,"h":3.7399,"l":3.64,"n":13336,"o":3.73,"t":"2025-12-19T05:00:00Z","v":19042455,"vw":3.679265},{"c":3.69,"h":3.73,"l":3.65,"n":9750,"o":3.66,"t":"2025-12-22T05:00:00Z","v":10344318,"vw":3.704978},{"c":3.74,"h":3.75,"l":3.6801,"n":13034,"o":3.7,"t":"2025-12-23T05:00:00Z","v":12838839,"vw":3.724611},{"c":3.74,"h":3.75,"l":3.72,"n":2885,"o":3.75,"t":"2025-12-24T05:00:00Z","v":1254699,"vw":3.735062},{"c":3.75,"h":3.77,"l":3.74,"n":8717,"o":3.74,"t":"2025-12-26T05:00:00Z","v":6814078,"vw":3.751858},{"c":3.66,"h":3.71,"l":3.65,"n":9389,"o":3.7,"t":"2025-12-29T05:00:00Z","v":9256390,"vw":3.672985},{"c":3.72,"h":3.75,"l":3.71,"n":8653,"o":3.75,"t":"2025-12-30T05:00:00Z","v":7197506,"vw":3.729818},{"c":3.69,"h":3.75,"l":3.68,"n":6738,"o":3.73,"t":"2025-12-31T05:00:00Z","v":4301505,"vw":3.692012},{"c":3.78,"h":3.805,"l":3.7385,"n":12871,"o":3.75,"t":"2026-01-02T05:00:00Z","v":9412911,"vw":3.781818},{"c":3.83,"h":3.87,"l":3.8,"n":14781,"o":3.81,"t":"2026-01-05T05:00:00Z","v":11138099,"vw":3.845172},{"c":3.93,"h":3.97,"l":3.8128,"n":14449,"o":3.83,"t":"2026-01-06T05:00:00Z","v":12953696,"vw":3.921496},{"c":3.98,"h":3.9854,"l":3.87,"n":15063,"o":3.88,"t":"2026-01-07T05:00:00Z","v":14574370,"vw":3.944953},{"c":3.95,"h":3.97,"l":3.905,"n":10837,"o":3.96,"t":"2026-01-08T05:00:00Z","v":10742050,"vw":3.933708},{"c":3.95,"h":4,"l":3.9287,"n":13716,"o":3.94,"t":"2026-01-09T05:00:00Z","v":14291556,"vw":3.971467},{"c":3.98,"h":4,"l":3.93,"n":14561,"o":3.94,"t":"2026-01-12T05:00:00Z","v":12131245,"vw":3.982556},{"c":4.07,"h":4.09,"l":3.96,"n":19203,"o":3.97,"t":"2026-01-13T05:00:00Z","v":19144788,"vw":4.040145},{"c":4.16,"h":4.17,"l":3.99,"n":20178,"o":4.01,"t":"2026-01-14T05:00:00Z","v":17447953,"vw":4.112579},{"c":4.18,"h":4.2,"l":4.1446,"n":12362,"o":4.16,"t":"2026-01-15T05:00:00Z","v":11010235,"vw":4.176993},{"c":4.16,"h":4.17,"l":4.13,"n":17013,"o":4.15,"t":"2026-01-16T05:00:00Z","v":12667158,"vw":4.145846},{"c":4.16,"h":4.17,"l":4.07,"n":14918,"o":4.08,"t":"2026-01-20T05:00:00Z","v":12896044,"vw":4.129763},{"c":4.27,"h":4.28,"l":4.13,"n":17892,"o":4.15,"t":"2026-01-21T05:00:00Z","v":19165415,"vw":4.216563},{"c":4.39,"h":4.49,"l":4.35,"n":17052,"o":4.36,"t":"2026-01-22T05:00:00Z","v":18666403,"vw":4.415124},{"c":4.42,"h":4.435,"l":4.27,"n":15113,"o":4.32,"t":"2026-01-23T05:00:00Z","v":15016425,"vw":4.364749},{"c":4.33,"h":4.43,"l":4.303,"n":14712,"o":4.41,"t":"2026-01-26T05:00:00Z","v":16573296,"vw":4.367899},{"c":4.53,"h":4.59,"l":4.425,"n":21851,"o":4.43,"t":"2026-01-27T05:00:00Z","v":27895833,"vw":4.529352},{"c":4.57,"h":4.66,"l":4.51,"n":19106,"o":4.6,"t":"2026-01-28T05:00:00Z","v":22250404,"vw":4.562898},{"c":4.4,"h":4.65,"l":4.38,"n":20834,"o":4.61,"t":"2026-01-29T05:00:00Z","v":27568793,"vw":4.43827},{"c":4.27,"h":4.39,"l":4.23,"n":13173,"o":4.29,"t":"2026-01-30T05:00:00Z","v":14665456,"vw":4.303777},{"c":4.32,"h":4.33,"l":4.274,"n":15384,"o":4.28,"t":"2026-02-02T05:00:00Z","v":15574803,"vw":4.304691},{"c":4.41,"h":4.47,"l":4.36,"n":21454,"o":4.42,"t":"2026-02-03T05:00:00Z","v":26571633,"vw":4.418637},{"c":4.28,"h":4.42,"l":4.23,"n":26149,"o":4.42,"t":"2026-02-04T05:00:00Z","v":53968684,"vw":4.279404},{"c":4.18,"h":4.23,"l":4.1301,"n":23447,"o":4.21,"t":"2026-02-05T05:00:00Z","v":37689324,"vw":4.182395},{"c":4.22,"h":4.24,"l":4.1731,"n":12750,"o":4.2,"t":"2026-02-06T05:00:00Z","v":29108895,"vw":4.209916},{"c":4.28,"h":4.3,"l":4.24,"n":19442,"o":4.24,"t":"2026-02-09T05:00:00Z","v":36656049,"vw":4.268544},{"c":4.24,"h":4.28,"l":4.22,"n":17720,"o":4.24,"t":"2026-02-10T05:00:00Z","v":29735207,"vw":4.249534},{"c":4.35,"h":4.41,"l":4.2901,"n":33812,"o":4.35,"t":"2026-02-11T05:00:00Z","v":65735574,"vw":4.352175},{"c":4.24,"h":4.38,"l":4.2201,"n":15506,"o":4.35,"t":"2026-02-12T05:00:00Z","v":20886342,"vw":4.278347},{"c":4.12,"h":4.125,"l":4.02,"n":22584,"o":4.05,"t":"2026-02-13T05:00:00Z","v":49488368,"vw":4.077713},{"c":4.05,"h":4.075,"l":3.94,"n":14652,"o":4.07,"t":"2026-02-17T05:00:00Z","v":13781320,"vw":4.010232},{"c":4.12,"h":4.15,"l":4.06,"n":14946,"o":4.1,"t":"2026-02-18T05:00:00Z","v":16635548,"vw":4.100861},{"c":4.12,"h":4.15,"l":4.0899,"n":11171,"o":4.09,"t":"2026-02-19T05:00:00Z","v":10011335,"vw":4.117113},{"c":4.17,"h":4.19,"l":4.1,"n":13128,"o":4.11,"t":"2026-02-20T05:00:00Z","v":15414521,"vw":4.155371},{"c":4.16,"h":4.235,"l":4.12,"n":22822,"o":4.19,"t":"2026-02-23T05:00:00Z","v":17250545,"vw":4.173526},{"c":4.07,"h":4.145,"l":3.98,"n":17320,"o":4.03,"t":"2026-02-24T05:00:00Z","v":11003787,"vw":4.081333},{"c":4.15,"h":4.21,"l":4.085,"n":21428,"o":4.12,"t":"2026-02-25T05:00:00Z","v":19738184,"vw":4.170213},{"c":4.07,"h":4.14,"l":4.06,"n":11943,"o":4.13,"t":"2026-02-26T05:00:00Z","v":12523964,"vw":4.093651},{"c":4.04,"h":4.0766,"l":4,"n":14049,"o":4.04,"t":"2026-02-27T05:00:00Z","v":10772101,"vw":4.033833},{"c":3.98,"h":4.02,"l":3.92,"n":16980,"o":3.97,"t":"2026-03-02T05:00:00Z","v":15838674,"vw":3.975678},{"c":3.7,"h":3.76,"l":3.625,"n":15635,"o":3.76,"t":"2026-03-03T05:00:00Z","v":16119903,"vw":3.695837},{"c":3.75,"h":3.8,"l":3.74,"n":16052,"o":3.78,"t":"2026-03-04T05:00:00Z","v":16003008,"vw":3.767075},{"c":3.64,"h":3.7099,"l":3.605,"n":18965,"o":3.69,"t":"2026-03-05T05:00:00Z","v":21572348,"vw":3.644986},{"c":3.56,"h":3.59,"l":3.54,"n":15713,"o":3.57,"t":"2026-03-06T05:00:00Z","v":19821485,"vw":3.566894},{"c":3.58,"h":3.62,"l":3.475,"n":17575,"o":3.49,"t":"2026-03-09T04:00:00Z","v":18971302,"vw":3.543308},{"c":3.64,"h":3.68,"l":3.585,"n":15059,"o":3.62,"t":"2026-03-10T04:00:00Z","v":14654305,"vw":3.638197},{"c":3.6,"h":3.665,"l":3.545,"n":19693,"o":3.61,"t":"2026-03-11T04:00:00Z","v":12419548,"vw":3.592436},{"c":3.4,"h":3.5,"l":3.4,"n":14770,"o":3.5,"t":"2026-03-12T04:00:00Z","v":22751423,"vw":3.433181},{"c":3.3,"h":3.47,"l":3.29,"n":13053,"o":3.45,"t":"2026-03-13T04:00:00Z","v":19111733,"vw":3.361647},{"c":3.34,"h":3.41,"l":3.325,"n":11942,"o":3.38,"t":"2026-03-16T04:00:00Z","v":14821400,"vw":3.358872},{"c":3.34,"h":3.42,"l":3.33,"n":13864,"o":3.42,"t":"2026-03-17T04:00:00Z","v":16252660,"vw":3.362572},{"c":3.28,"h":3.34,"l":3.28,"n":10482,"o":3.3,"t":"2026-03-18T04:00:00Z","v":14485269,"vw":3.307454},{"c":3.3,"h":3.3399,"l":3.14,"n":16566,"o":3.15,"t":"2026-03-19T04:00:00Z","v":21118036,"vw":3.265286},{"c":3.26,"h":3.2899,"l":3.21,"n":16134,"o":3.26,"t":"2026-03-20T04:00:00Z","v":23944043,"vw":3.248242},{"c":3.41,"h":3.46,"l":3.32,"n":21458,"o":3.35,"t":"2026-03-23T04:00:00Z","v":24900099,"vw":3.413111},{"c":3.44,"h":3.4499,"l":3.35,"n":13994,"o":3.36,"t":"2026-03-24T04:00:00Z","v":19221690,"vw":3.423778},{"c":3.5,"h":3.52,"l":3.455,"n":14921,"o":3.49,"t":"2026-03-25T04:00:00Z","v":15954724,"vw":3.490865},{"c":3.47,"h":3.55,"l":3.44,"n":14991,"o":3.48,"t":"2026-03-26T04:00:00Z","v":20673198,"vw":3.479716},{"c":3.42,"h":3.5,"l":3.41,"n":12894,"o":3.46,"t":"2026-03-27T04:00:00Z","v":16217504,"vw":3.452789},{"c":3.46,"h":3.51,"l":3.4301,"n":12942,"o":3.48,"t":"2026-03-30T04:00:00Z","v":23588810,"vw":3.46885},{"c":3.61,"h":3.6296,"l":3.49,"n":17175,"o":3.52,"t":"2026-03-31T04:00:00Z","v":27848329,"vw":3.572522},{"c":3.79,"h":3.835,"l":3.755,"n":18640,"o":3.77,"t":"2026-04-01T04:00:00Z","v":24134146,"vw":3.799088},{"c":3.78,"h":3.79,"l":3.695,"n":20836,"o":3.7,"t":"2026-04-02T04:00:00Z","v":26786297,"vw":3.7507},{"c":3.76,"h":3.82,"l":3.74,"n":15603,"o":3.82,"t":"2026-04-06T04:00:00Z","v":17751916,"vw":3.76491},{"c":3.79,"h":3.8,"l":3.73,"n":17819,"o":3.74,"t":"2026-04-07T04:00:00Z","v":24647550,"vw":3.769072},{"c":3.97,"h":4.02,"l":3.935,"n":19231,"o":3.99,"t":"2026-04-08T04:00:00Z","v":25780443,"vw":3.982336},{"c":4.18,"h":4.19,"l":4,"n":22966,"o":4,"t":"2026-04-09T04:00:00Z","v":28002792,"vw":4.115344},{"c":4.23,"h":4.275,"l":4.195,"n":18500,"o":4.22,"t":"2026-04-10T04:00:00Z","v":21338603,"vw":4.22283},{"c":4.21,"h":4.22,"l":4.14,"n":17075,"o":4.18,"t":"2026-04-13T04:00:00Z","v":15326159,"vw":4.178322},{"c":4.27,"h":4.295,"l":4.23,"n":11176,"o":4.24,"t":"2026-04-14T04:00:00Z","v":15194159,"vw":4.270937},{"c":4.31,"h":4.35,"l":4.26,"n":14690,"o":4.32,"t":"2026-04-15T04:00:00Z","v":19141896,"vw":4.31279},{"c":4.26,"h":4.4,"l":4.235,"n":18798,"o":4.34,"t":"2026-04-16T04:00:00Z","v":23811374,"vw":4.288026},{"c":4.3,"h":4.405,"l":4.3,"n":11740,"o":4.36,"t":"2026-04-17T04:00:00Z","v":15958721,"vw":4.353387},{"c":4.28,"h":4.305,"l":4.2501,"n":12381,"o":4.3,"t":"2026-04-20T04:00:00Z","v":12790352,"vw":4.280188},{"c":4.3,"h":4.36,"l":4.27,"n":13345,"o":4.29,"t":"2026-04-21T04:00:00Z","v":16396498,"vw":4.30871},{"c":4.33,"h":4.38,"l":4.295,"n":15398,"o":4.3,"t":"2026-04-22T04:00:00Z","v":16569862,"vw":4.342825},{"c":4.31,"h":4.38,"l":4.26,"n":15619,"o":4.34,"t":"2026-04-23T04:00:00Z","v":16181848,"vw":4.330016},{"c":4.31,"h":4.345,"l":4.27,"n":12501,"o":4.34,"t":"2026-04-24T04:00:00Z","v":14306940,"vw":4.303387},{"c":4.32,"h":4.371,"l":4.29,"n":15028,"o":4.36,"t":"2026-04-27T04:00:00Z","v":12347345,"vw":4.316443},{"c":4.51,"h":4.54,"l":4.335,"n":30029,"o":4.37,"t":"2026-04-28T04:00:00Z","v":28452941,"vw":4.455539},{"c":4.43,"h":4.6,"l":4.43,"n":21742,"o":4.51,"t":"2026-04-29T04:00:00Z","v":20863396,"vw":4.541262},{"c":4.57,"h":4.59,"l":4.48,"n":19056,"o":4.54,"t":"2026-04-30T04:00:00Z","v":15156199,"vw":4.552582},{"c":4.51,"h":4.57,"l":4.49,"n":15094,"o":4.53,"t":"2026-05-01T04:00:00Z","v":12411785,"vw":4.530522},{"c":4.5,"h":4.56,"l":4.485,"n":19334,"o":4.53,"t":"2026-05-04T04:00:00Z","v":16272874,"vw":4.518974},{"c":4.8,"h":4.81,"l":4.555,"n":19530,"o":4.59,"t":"2026-05-05T04:00:00Z","v":29838640,"vw":4.716486},{"c":4.93,"h":4.98,"l":4.81,"n":26041,"o":4.84,"t":"2026-05-06T04:00:00Z","v":29357632,"vw":4.92525},{"c":4.75,"h":4.95,"l":4.74,"n":17530,"o":4.93,"t":"2026-05-07T04:00:00Z","v":15516820,"vw":4.804462},{"c":4.85,"h":4.89,"l":4.81,"n":15288,"o":4.83,"t":"2026-05-08T04:00:00Z","v":14934068,"vw":4.851783},{"c":4.81,"h":4.88,"l":4.79,"n":21356,"o":4.86,"t":"2026-05-11T04:00:00Z","v":11316247,"vw":4.827494},{"c":4.79,"h":4.84,"l":4.645,"n":17716,"o":4.71,"t":"2026-05-12T04:00:00Z","v":23615422,"vw":4.735325},{"c":4.68,"h":4.895,"l":4.66,"n":19167,"o":4.8,"t":"2026-05-13T04:00:00Z","v":21878761,"vw":4.784151},{"c":4.71,"h":4.7975,"l":4.67,"n":15033,"o":4.71,"t":"2026-05-14T04:00:00Z","v":14036695,"vw":4.720352},{"c":4.6,"h":4.63,"l":4.49,"n":17222,"o":4.49,"t":"2026-05-15T04:00:00Z","v":14508350,"vw":4.580967},{"c":4.63,"h":4.695,"l":4.5801,"n":15319,"o":4.66,"t":"2026-05-18T04:00:00Z","v":12008151,"vw":4.650796},{"c":4.56,"h":4.62,"l":4.49,"n":20597,"o":4.525,"t":"2026-05-19T04:00:00Z","v":23715106,"vw":4.564821},{"c":4.69,"h":4.71,"l":4.565,"n":17141,"o":4.63,"t":"2026-05-20T04:00:00Z","v":18648566,"vw":4.638679},{"c":4.7,"h":4.73,"l":4.59,"n":17621,"o":4.64,"t":"2026-05-21T04:00:00Z","v":14849090,"vw":4.67611},{"c":4.75,"h":4.76,"l":4.65,"n":15257,"o":4.69,"t":"2026-05-22T04:00:00Z","v":13256100,"vw":4.716638},{"c":4.68,"h":4.81,"l":4.645,"n":14187,"o":4.8,"t":"2026-05-26T04:00:00Z","v":15818847,"vw":4.700289},{"c":4.72,"h":4.73,"l":4.6,"n":24964,"o":4.68,"t":"2026-05-27T04:00:00Z","v":23295896,"vw":4.689325},{"c":4.65,"h":4.725,"l":4.635,"n":16746,"o":4.7,"t":"2026-05-28T04:00:00Z","v":16469327,"vw":4.682855},{"c":4.5,"h":4.64,"l":4.48,"n":24305,"o":4.6,"t":"2026-05-29T04:00:00Z","v":24405236,"vw":4.546699},{"c":4.56,"h":4.63,"l":4.44,"n":18589,"o":4.44,"t":"2026-06-01T04:00:00Z","v":13719466,"vw":4.54174},{"c":4.89,"h":4.92,"l":4.695,"n":32508,"o":4.71,"t":"2026-06-02T04:00:00Z","v":30803361,"vw":4.84928},{"c":4.75,"h":4.805,"l":4.72,"n":25560,"o":4.74,"t":"2026-06-03T04:00:00Z","v":31491681,"vw":4.76266},{"c":4.71,"h":4.77,"l":4.67,"n":17716,"o":4.67,"t":"2026-06-04T04:00:00Z","v":10102017,"vw":4.729436},{"c":4.59,"h":4.67,"l":4.55,"n":20995,"o":4.63,"t":"2026-06-05T04:00:00Z","v":17396099,"vw":4.61223},{"c":4.57,"h":4.62,"l":4.532,"n":19683,"o":4.6,"t":"2026-06-08T04:00:00Z","v":18408036,"vw":4.58903},{"c":4.56,"h":4.64,"l":4.4201,"n":17885,"o":4.64,"t":"2026-06-09T04:00:00Z","v":16136610,"vw":4.512386},{"c":4.52,"h":4.57,"l":4.48,"n":18606,"o":4.48,"t":"2026-06-10T04:00:00Z","v":23855489,"vw":4.533322},{"c":4.66,"h":4.69,"l":4.53,"n":16513,"o":4.58,"t":"2026-06-11T04:00:00Z","v":12868696,"vw":4.593052},{"c":4.75,"h":4.78,"l":4.705,"n":17522,"o":4.72,"t":"2026-06-12T04:00:00Z","v":18981713,"vw":4.751231},{"c":4.67,"h":4.9,"l":4.62,"n":14071,"o":4.88,"t":"2026-06-15T04:00:00Z","v":13335642,"vw":4.698791},{"c":4.62,"h":4.7,"l":4.6,"n":17161,"o":4.64,"t":"2026-06-16T04:00:00Z","v":17874642,"vw":4.643832},{"c":4.49,"h":4.65,"l":4.48,"n":16462,"o":4.62,"t":"2026-06-17T04:00:00Z","v":12663800,"vw":4.578796},{"c":4.17,"h":4.45,"l":4.16,"n":19063,"o":4.42,"t":"2026-06-18T04:00:00Z","v":30766257,"vw":4.234145},{"c":4.25,"h":4.28,"l":4.185,"n":17526,"o":4.21,"t":"2026-06-22T04:00:00Z","v":15770536,"vw":4.240203},{"c":4.17,"h":4.21,"l":4.13,"n":16277,"o":4.13,"t":"2026-06-23T04:00:00Z","v":14112756,"vw":4.174088},{"c":4.09,"h":4.14,"l":4.08,"n":13005,"o":4.12,"t":"2026-06-24T04:00:00Z","v":10526828,"vw":4.100857},{"c":4.14,"h":4.23,"l":4.13,"n":13853,"o":4.18,"t":"2026-06-25T04:00:00Z","v":16679317,"vw":4.167804},{"c":4.15,"h":4.17,"l":4.09,"n":17098,"o":4.12,"t":"2026-06-26T04:00:00Z","v":19336833,"vw":4.137476},{"c":4.13,"h":4.145,"l":4.035,"n":17423,"o":4.13,"t":"2026-06-29T04:00:00Z","v":17512459,"vw":4.103506},{"c":4.04,"h":4.09,"l":4.01,"n":20841,"o":4.06,"t":"2026-06-30T04:00:00Z","v":15156559,"vw":4.037552},{"c":4.02,"h":4.05,"l":3.96,"n":19896,"o":3.96,"t":"2026-07-01T04:00:00Z","v":20422935,"vw":4.025325},{"c":4.07,"h":4.135,"l":4.04,"n":22054,"o":4.06,"t":"2026-07-02T04:00:00Z","v":20453677,"vw":4.094909},{"c":4.23,"h":4.25,"l":4.1601,"n":18052,"o":4.18,"t":"2026-07-06T04:00:00Z","v":14976322,"vw":4.217444},{"c":4.28,"h":4.3,"l":4.195,"n":17320,"o":4.2,"t":"2026-07-07T04:00:00Z","v":16823394,"vw":4.262954},{"c":4.3,"h":4.31,"l":4.22,"n":19428,"o":4.24,"t":"2026-07-08T04:00:00Z","v":12710598,"vw":4.263066},{"c":4.41,"h":4.49,"l":4.3,"n":18860,"o":4.33,"t":"2026-07-09T04:00:00Z","v":23480121,"vw":4.421105},{"c":4.5,"h":4.54,"l":4.435,"n":15840,"o":4.46,"t":"2026-07-10T04:00:00Z","v":16215176,"vw":4.49897},{"c":4.49,"h":4.57,"l":4.45,"n":18703,"o":4.53,"t":"2026-07-13T04:00:00Z","v":10736940,"vw":4.496922},{"c":4.61,"h":4.63,"l":4.54,"n":17990,"o":4.58,"t":"2026-07-14T04:00:00Z","v":10864384,"vw":4.581325},{"c":4.8,"h":4.83,"l":4.63,"n":26901,"o":4.65,"t":"2026-07-15T04:00:00Z","v":31784483,"vw":4.757771},{"c":4.72,"h":4.805,"l":4.69,"n":27842,"o":4.72,"t":"2026-07-16T04:00:00Z","v":16115047,"vw":4.741528},{"c":4.72,"h":4.77,"l":4.6136,"n":20329,"o":4.63,"t":"2026-07-17T04:00:00Z","v":9829960,"vw":4.726273},{"c":4.68,"h":4.755,"l":4.64,"n":17473,"o":4.75,"t":"2026-07-20T04:00:00Z","v":7871177,"vw":4.686139},{"c":4.64,"h":4.7,"l":4.62,"n":19363,"o":4.7,"t":"2026-07-21T04:00:00Z","v":14017129,"vw":4.665069},{"c":4.77,"h":4.78,"l":4.67,"n":20873,"o":4.72,"t":"2026-07-22T04:00:00Z","v":31255924,"vw":4.721719},{"c":4.77,"h":4.815,"l":4.72,"n":22069,"o":4.76,"t":"2026-07-23T04:00:00Z","v":20123513,"vw":4.761947},{"c":4.81,"h":4.84,"l":4.72,"n":17831,"o":4.73,"t":"2026-07-24T04:00:00Z","v":12495263,"vw":4.801045},{"c":4.83,"h":4.845,"l":4.75,"n":19005,"o":4.78,"t":"2026-07-27T04:00:00Z","v":11015150,"vw":4.799976},{"c":4.95,"h":5,"l":4.83,"n":21299,"o":4.85,"t":"2026-07-28T04:00:00Z","v":17022174,"vw":4.95245},{"c":4.86,"h":4.97,"l":4.82,"n":19339,"o":4.95,"t":"2026-07-29T04:00:00Z","v":11734580,"vw":4.883211},{"c":4.96,"h":4.975,"l":4.835,"n":12815,"o":4.9,"t":"2026-07-30T04:00:00Z","v":8474236,"vw":4.943433},{"c":4.96,"h":5.02,"l":4.88,"n":24418,"o":4.96,"t":"2026-07-31T04:00:00Z","v":12048955,"vw":4.978895},{"c":5.06,"h":5.07,"l":4.85,"n":26333,"o":4.93,"t":"2026-08-03T04:00:00Z","v":14012777,"vw":4.976733},{"c":5.1,"h":5.17,"l":5.04,"n":37136,"o":5.13,"t":"2026-08-04T04:00:00Z","v":18809130,"vw":5.115924},{"c":5.14,"h":5.18,"l":4.8801,"n":52747,"o":4.91,"t":"2026-08-05T04:00:00Z","v":20741367,"vw":5.090976},{"c":5.04,"h":5.155,"l":5.02,"n":37213,"o":5.12,"t":"2026-08-06T04:00:00Z","v":10450553,"vw":5.086712},{"c":4.94,"h":5.07,"l":4.895,"n":22825,"o":5.06,"t":"2026-08-07T04:00:00Z","v":8094004,"vw":4.943153},{"c":4.96,"h":5,"l":4.94,"n":26400,"o":4.96,"t":"2026-08-10T04:00:00Z","v":7051673,"vw":4.962465},{"c":4.69,"h":4.9,"l":4.671,"n":45181,"o":4.87,"t":"2026-08-11T04:00:00Z","v":16317561,"vw":4.720267},{"c":4.83,"h":4.85,"l":4.75,"n":27745,"o":4.79,"t":"2026-08-12T04:00:00Z","v":8482894,"vw":4.807766},{"c":4.8,"h":4.88,"l":4.785,"n":14250,"o":4.85,"t":"2026-08-13T04:00:00Z","v":6543602,"vw":4.817689},{"c":4.74,"h":4.79,"l":4.695,"n":27593,"o":4.79,"t":"2026-08-14T04:00:00Z","v":7297851,"vw":4.732465},{"c":4.8,"h":4.81,"l":4.73,"n":12000,"o":4.76,"t":"2026-08-17T04:00:00Z","v":5934682,"vw":4.788286},{"c":4.67,"h":4.835,"l":4.65,"n":16874,"o":4.8,"t":"2026-08-18T04:00:00Z","v":8470702,"vw":4.711628},{"c":4.46,"h":4.79,"l":4.43,"n":26935,"o":4.76,"t":"2026-08-19T04:00:00Z","v":18721487,"vw":4.553873},{"c":4.33,"h":4.399,"l":4.18,"n":30511,"o":4.29,"t":"2026-08-20T04:00:00Z","v":16052211,"vw":4.341289},{"c":4.33,"h":4.44,"l":4.32,"n":16509,"o":4.36,"t":"2026-08-21T04:00:00Z","v":8847512,"vw":4.365145},{"c":4.33,"h":4.535,"l":4.31,"n":21274,"o":4.35,"t":"2026-08-24T04:00:00Z","v":15042985,"vw":4.419351},{"c":4.36,"h":4.37,"l":4.24,"n":16140,"o":4.3,"t":"2026-08-25T04:00:00Z","v":8830144,"vw":4.3117},{"c":4.46,"h":4.475,"l":4.39,"n":11271,"o":4.42,"t":"2026-08-26T04:00:00Z","v":7571478,"vw":4.441517},{"c":4.7,"h":4.7,"l":4.56,"n":18484,"o":4.57,"t":"2026-08-27T04:00:00Z","v":16703999,"vw":4.652946},{"c":4.59,"h":4.705,"l":4.545,"n":14442,"o":4.67,"t":"2026-08-28T04:00:00Z","v":10827590,"vw":4.588725},{"c":4.61,"h":4.74,"l":4.585,"n":17626,"o":4.67,"t":"2026-08-31T04:00:00Z","v":9415012,"vw":4.644299},{"c":4.69,"h":4.75,"l":4.57,"n":14579,"o":4.57,"t":"2026-09-01T04:00:00Z","v":10795064,"vw":4.698339},{"c":4.97,"h":5.01,"l":4.78,"n":16621,"o":4.81,"t":"2026-09-02T04:00:00Z","v":11654208,"vw":4.967803},{"c":4.95,"h":5.07,"l":4.88,"n":17318,"o":5.05,"t":"2026-09-03T04:00:00Z","v":12754424,"vw":4.927891},{"c":4.97,"h":5.03,"l":4.945,"n":12710,"o":4.99,"t":"2026-09-04T04:00:00Z","v":7647886,"vw":4.986058},{"c":5.06,"h":5.11,"l":5.03,"n":13131,"o":5.03,"t":"2026-09-08T04:00:00Z","v":9597086,"vw":5.067797},{"c":5.01,"h":5.075,"l":4.9601,"n":18179,"o":5.03,"t":"2026-09-09T04:00:00Z","v":10231952,"vw":5.006129},{"c":5.1,"h":5.115,"l":4.895,"n":15859,"o":4.91,"t":"2026-09-10T04:00:00Z","v":11388784,"vw":5.03543},{"c":5.15,"h":5.17,"l":5.03,"n":18426,"o":5.1,"t":"2026-09-11T04:00:00Z","v":13851520,"vw":5.121811},{"c":4.89,"h":5.005,"l":4.86,"n":17146,"o":4.92,"t":"2026-09-14T04:00:00Z","v":11602870,"vw":4.93793},{"c":5.06,"h":5.065,"l":4.88,"n":15443,"o":4.9,"t":"2026-09-15T04:00:00Z","v":13092625,"vw":5.032244},{"c":4.99,"h":5.1,"l":4.91,"n":18103,"o":5.05,"t":"2026-09-16T04:00:00Z","v":12037527,"vw":5.020726},{"c":5.1,"h":5.13,"l":4.915,"n":11841,"o":5.03,"t":"2026-09-17T04:00:00Z","v":9557528,"vw":5.07035},{"c":4.94,"h":5.07,"l":4.89,"n":16213,"o":5.06,"t":"2026-09-18T04:00:00Z","v":15798099,"vw":4.925807},{"c":5,"h":5.07,"l":4.98,"n":12599,"o":5.07,"t":"2026-09-21T04:00:00Z","v":9185579,"vw":5.015584},{"c":5.02,"h":5.05,"l":4.915,"n":13313,"o":4.92,"t":"2026-09-22T04:00:00Z","v":10246801,"vw":5.007052},{"c":4.88,"h":5.025,"l":4.87,"n":18081,"o":5.01,"t":"2026-09-23T04:00:00Z","v":13245303,"vw":4.919648},{"c":4.79,"h":4.9,"l":4.78,"n":15408,"o":4.87,"t":"2026-09-24T04:00:00Z","v":10559190,"vw":4.814834},{"c":4.85,"h":4.85,"l":4.73,"n":12179,"o":4.79,"t":"2026-09-25T04:00:00Z","v":8739213,"vw":4.80766},{"c":4.78,"h":4.84,"l":4.75,"n":13189,"o":4.75,"t":"2026-09-28T04:00:00Z","v":9767564,"vw":4.794095},{"c":4.64,"h":4.76,"l":4.63,"n":18785,"o":4.75,"t":"2026-09-29T04:00:00Z","v":13063311,"vw":4.672888},{"c":4.72,"h":4.75,"l":4.65,"n":16056,"o":4.69,"t":"2026-09-30T04:00:00Z","v":12175259,"vw":4.716068},{"c":4.81,"h":4.81,"l":4.66,"n":18231,"o":4.72,"t":"2026-10-01T04:00:00Z","v":12195084,"vw":4.735375},{"c":5.01,"h":5.04,"l":4.835,"n":19075,"o":4.85,"t":"2026-10-02T04:00:00Z","v":19416057,"vw":4.948273},{"c":5.17,"h":5.48,"l":5.08,"n":34133,"o":5.43,"t":"2026-10-05T04:00:00Z","v":30967093,"vw":5.207875},{"c":5.12,"h":5.25,"l":5.06,"n":16148,"o":5.25,"t":"2026-10-06T04:00:00Z","v":12718638,"vw":5.148633},{"c":5.02,"h":5.09,"l":5,"n":15055,"o":5.08,"t":"2026-10-07T04:00:00Z","v":13300691,"vw":5.045839},{"c":4.92,"h":5.115,"l":4.915,"n":19883,"o":5,"t":"2026-10-08T04:00:00Z","v":16238963,"vw":4.988785},{"c":5.12,"h":5.145,"l":5.01,"n":23305,"o":5.01,"t":"2026-10-09T04:00:00Z","v":15954444,"vw":5.091071},{"c":5.14,"h":5.185,"l":5.08,"n":14634,"o":5.13,"t":"2026-10-12T04:00:00Z","v":7163948,"vw":5.151464},{"c":5.18,"h":5.19,"l":5.095,"n":16196,"o":5.13,"t":"2026-10-13T04:00:00Z","v":9573000,"vw":5.150241},{"c":5.17,"h":5.18,"l":5.075,"n":13073,"o":5.1,"t":"2026-10-14T04:00:00Z","v":8379414,"vw":5.143489},{"c":5.05,"h":5.21,"l":5.02,"n":21303,"o":5.07,"t":"2026-10-15T04:00:00Z","v":16614780,"vw":5.090882},{"c":5.02,"h":5.16,"l":4.995,"n":18747,"o":5.09,"t":"2026-10-16T04:00:00Z","v":17734186,"vw":5.059924},{"c":5.13,"h":5.16,"l":5,"n":20206,"o":5.11,"t":"2026-10-19T04:00:00Z","v":14192417,"vw":5.113445},{"c":5.24,"h":5.29,"l":5.14,"n":15762,"o":5.18,"t":"2026-10-20T04:00:00Z","v":15386098,"vw":5.244251},{"c":5.24,"h":5.3,"l":5.22,"n":19705,"o":5.24,"t":"2026-10-21T04:00:00Z","v":19397659,"vw":5.264523},{"c":5.065,"h":5.235,"l":5.02,"n":15168,"o":5.21,"t":"2026-10-22T04:00:00Z","v":9557710,"vw":5.078823}],"volatilityBars":[{"c":4.22,"h":4.22,"l":4.21,"n":6,"o":4.21,"t":"2026-06-22T11:00:00Z","v":2105,"vw":4.21248},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-06-22T12:45:00Z","v":295,"vw":4.18},{"c":4.23,"h":4.23,"l":4.21,"n":100,"o":4.22,"t":"2026-06-22T13:00:00Z","v":24270,"vw":4.221753},{"c":4.24,"h":4.26,"l":4.24,"n":163,"o":4.24,"t":"2026-06-22T13:15:00Z","v":37676,"vw":4.246294},{"c":4.195,"h":4.24,"l":4.185,"n":1474,"o":4.21,"t":"2026-06-22T13:30:00Z","v":1661687,"vw":4.207599},{"c":4.2,"h":4.21,"l":4.19,"n":1165,"o":4.195,"t":"2026-06-22T13:45:00Z","v":676354,"vw":4.200646},{"c":4.23,"h":4.235,"l":4.19,"n":971,"o":4.2,"t":"2026-06-22T14:00:00Z","v":563506,"vw":4.2134},{"c":4.225,"h":4.23,"l":4.22,"n":413,"o":4.23,"t":"2026-06-22T14:15:00Z","v":253554,"vw":4.226951},{"c":4.225,"h":4.24,"l":4.22,"n":577,"o":4.225,"t":"2026-06-22T14:30:00Z","v":447911,"vw":4.229651},{"c":4.27,"h":4.27,"l":4.225,"n":587,"o":4.225,"t":"2026-06-22T14:45:00Z","v":494006,"vw":4.24435},{"c":4.2677,"h":4.28,"l":4.26,"n":395,"o":4.27,"t":"2026-06-22T15:00:00Z","v":450089,"vw":4.267957},{"c":4.26,"h":4.28,"l":4.26,"n":563,"o":4.27,"t":"2026-06-22T15:15:00Z","v":516279,"vw":4.269689},{"c":4.27,"h":4.27,"l":4.26,"n":243,"o":4.265,"t":"2026-06-22T15:30:00Z","v":104092,"vw":4.261574},{"c":4.26,"h":4.27,"l":4.26,"n":978,"o":4.265,"t":"2026-06-22T15:45:00Z","v":891803,"vw":4.260748},{"c":4.25,"h":4.27,"l":4.2401,"n":279,"o":4.2615,"t":"2026-06-22T16:00:00Z","v":218644,"vw":4.251598},{"c":4.26,"h":4.26,"l":4.245,"n":526,"o":4.2472,"t":"2026-06-22T16:15:00Z","v":599159,"vw":4.251557},{"c":4.255,"h":4.26,"l":4.24,"n":374,"o":4.245,"t":"2026-06-22T16:30:00Z","v":376604,"vw":4.250845},{"c":4.245,"h":4.26,"l":4.2442,"n":410,"o":4.255,"t":"2026-06-22T16:45:00Z","v":297578,"vw":4.250578},{"c":4.26,"h":4.26,"l":4.245,"n":569,"o":4.245,"t":"2026-06-22T17:00:00Z","v":905251,"vw":4.250944},{"c":4.245,"h":4.26,"l":4.24,"n":424,"o":4.25,"t":"2026-06-22T17:15:00Z","v":377004,"vw":4.249828},{"c":4.2424,"h":4.25,"l":4.24,"n":832,"o":4.245,"t":"2026-06-22T17:30:00Z","v":619088,"vw":4.240926},{"c":4.25,"h":4.25,"l":4.24,"n":311,"o":4.24,"t":"2026-06-22T17:45:00Z","v":101102,"vw":4.244204},{"c":4.25,"h":4.25,"l":4.24,"n":685,"o":4.245,"t":"2026-06-22T18:00:00Z","v":495573,"vw":4.242155},{"c":4.25,"h":4.26,"l":4.24,"n":536,"o":4.25,"t":"2026-06-22T18:15:00Z","v":751977,"vw":4.250592},{"c":4.25,"h":4.26,"l":4.25,"n":317,"o":4.255,"t":"2026-06-22T18:30:00Z","v":117613,"vw":4.253701},{"c":4.25,"h":4.26,"l":4.24,"n":879,"o":4.2537,"t":"2026-06-22T18:45:00Z","v":603138,"vw":4.249995},{"c":4.24,"h":4.25,"l":4.24,"n":402,"o":4.25,"t":"2026-06-22T19:00:00Z","v":298935,"vw":4.248397},{"c":4.225,"h":4.25,"l":4.2201,"n":809,"o":4.245,"t":"2026-06-22T19:15:00Z","v":860492,"vw":4.235213},{"c":4.235,"h":4.24,"l":4.22,"n":687,"o":4.225,"t":"2026-06-22T19:30:00Z","v":749684,"vw":4.230581},{"c":4.255,"h":4.26,"l":4.23,"n":1726,"o":4.23,"t":"2026-06-22T19:45:00Z","v":1832372,"vw":4.247555},{"c":4.25,"h":4.25,"l":4.25,"n":13,"o":4.25,"t":"2026-06-22T20:00:00Z","v":428060,"vw":4.25},{"c":4.148,"h":4.148,"l":4.148,"n":1,"o":4.148,"t":"2026-06-22T23:45:00Z","v":1008,"vw":4.148},{"c":4.17,"h":4.19,"l":4.15,"n":38,"o":4.19,"t":"2026-06-23T13:00:00Z","v":3749,"vw":4.168087},{"c":4.15,"h":4.15,"l":4.12,"n":14,"o":4.15,"t":"2026-06-23T13:15:00Z","v":5553,"vw":4.141083},{"c":4.1493,"h":4.2003,"l":4.13,"n":625,"o":4.13,"t":"2026-06-23T13:30:00Z","v":616588,"vw":4.179181},{"c":4.16,"h":4.17,"l":4.135,"n":735,"o":4.15,"t":"2026-06-23T13:45:00Z","v":408395,"vw":4.153431},{"c":4.19,"h":4.21,"l":4.169,"n":585,"o":4.17,"t":"2026-06-23T14:00:00Z","v":488280,"vw":4.191096},{"c":4.185,"h":4.21,"l":4.18,"n":533,"o":4.19,"t":"2026-06-23T14:15:00Z","v":316730,"vw":4.195367},{"c":4.1601,"h":4.185,"l":4.145,"n":1464,"o":4.185,"t":"2026-06-23T14:30:00Z","v":1384332,"vw":4.160641},{"c":4.1799,"h":4.18,"l":4.16,"n":577,"o":4.16,"t":"2026-06-23T14:45:00Z","v":473502,"vw":4.166234},{"c":4.18,"h":4.19,"l":4.175,"n":559,"o":4.175,"t":"2026-06-23T15:00:00Z","v":300483,"vw":4.181533},{"c":4.185,"h":4.19,"l":4.175,"n":1023,"o":4.18,"t":"2026-06-23T15:15:00Z","v":931684,"vw":4.180301},{"c":4.165,"h":4.19,"l":4.16,"n":681,"o":4.19,"t":"2026-06-23T15:30:00Z","v":777430,"vw":4.178321},{"c":4.165,"h":4.17,"l":4.16,"n":308,"o":4.165,"t":"2026-06-23T15:45:00Z","v":88931,"vw":4.164392},{"c":4.175,"h":4.18,"l":4.16,"n":558,"o":4.16,"t":"2026-06-23T16:00:00Z","v":513119,"vw":4.17012},{"c":4.175,"h":4.175,"l":4.17,"n":460,"o":4.175,"t":"2026-06-23T16:15:00Z","v":323222,"vw":4.171678},{"c":4.175,"h":4.18,"l":4.165,"n":540,"o":4.175,"t":"2026-06-23T16:30:00Z","v":439458,"vw":4.170383},{"c":4.1719,"h":4.18,"l":4.16,"n":542,"o":4.175,"t":"2026-06-23T16:45:00Z","v":410585,"vw":4.170324},{"c":4.175,"h":4.18,"l":4.17,"n":231,"o":4.1731,"t":"2026-06-23T17:00:00Z","v":158760,"vw":4.174977},{"c":4.1999,"h":4.2,"l":4.17,"n":588,"o":4.175,"t":"2026-06-23T17:15:00Z","v":685971,"vw":4.182361},{"c":4.185,"h":4.2,"l":4.185,"n":366,"o":4.195,"t":"2026-06-23T17:30:00Z","v":411852,"vw":4.189167},{"c":4.1825,"h":4.195,"l":4.18,"n":393,"o":4.19,"t":"2026-06-23T17:45:00Z","v":465307,"vw":4.188091},{"c":4.18,"h":4.19,"l":4.175,"n":392,"o":4.185,"t":"2026-06-23T18:00:00Z","v":243280,"vw":4.183823},{"c":4.1653,"h":4.18,"l":4.16,"n":817,"o":4.175,"t":"2026-06-23T18:15:00Z","v":1134728,"vw":4.169778},{"c":4.155,"h":4.17,"l":4.15,"n":357,"o":4.17,"t":"2026-06-23T18:30:00Z","v":311477,"vw":4.163032},{"c":4.155,"h":4.16,"l":4.145,"n":449,"o":4.155,"t":"2026-06-23T18:45:00Z","v":357988,"vw":4.151955},{"c":4.175,"h":4.18,"l":4.1505,"n":679,"o":4.1505,"t":"2026-06-23T19:00:00Z","v":648133,"vw":4.166969},{"c":4.1851,"h":4.1851,"l":4.17,"n":471,"o":4.175,"t":"2026-06-23T19:15:00Z","v":259481,"vw":4.179181},{"c":4.185,"h":4.19,"l":4.17,"n":567,"o":4.18,"t":"2026-06-23T19:30:00Z","v":578623,"vw":4.179317},{"c":4.175,"h":4.185,"l":4.17,"n":1533,"o":4.1805,"t":"2026-06-23T19:45:00Z","v":1132420,"vw":4.178193},{"c":4.17,"h":4.17,"l":4.17,"n":15,"o":4.17,"t":"2026-06-23T20:00:00Z","v":235681,"vw":4.17},{"c":4.15,"h":4.16,"l":4.14,"n":15,"o":4.16,"t":"2026-06-24T13:00:00Z","v":1821,"vw":4.147495},{"c":4.14,"h":4.14,"l":4.14,"n":3,"o":4.14,"t":"2026-06-24T13:15:00Z","v":585,"vw":4.14},{"c":4.12,"h":4.14,"l":4.1,"n":774,"o":4.12,"t":"2026-06-24T13:30:00Z","v":367587,"vw":4.117701},{"c":4.105,"h":4.125,"l":4.105,"n":325,"o":4.114,"t":"2026-06-24T13:45:00Z","v":177164,"vw":4.115084},{"c":4.11,"h":4.12,"l":4.1,"n":400,"o":4.11,"t":"2026-06-24T14:00:00Z","v":206573,"vw":4.109645},{"c":4.1098,"h":4.11,"l":4.0901,"n":310,"o":4.11,"t":"2026-06-24T14:15:00Z","v":184704,"vw":4.104412},{"c":4.105,"h":4.11,"l":4.09,"n":612,"o":4.11,"t":"2026-06-24T14:30:00Z","v":675998,"vw":4.101015},{"c":4.095,"h":4.11,"l":4.09,"n":452,"o":4.1,"t":"2026-06-24T14:45:00Z","v":327214,"vw":4.100654},{"c":4.105,"h":4.11,"l":4.085,"n":388,"o":4.095,"t":"2026-06-24T15:00:00Z","v":438937,"vw":4.094606},{"c":4.115,"h":4.12,"l":4.1,"n":822,"o":4.105,"t":"2026-06-24T15:15:00Z","v":823701,"vw":4.110866},{"c":4.105,"h":4.12,"l":4.105,"n":344,"o":4.12,"t":"2026-06-24T15:30:00Z","v":181118,"vw":4.113471},{"c":4.105,"h":4.105,"l":4.1,"n":294,"o":4.105,"t":"2026-06-24T15:45:00Z","v":101429,"vw":4.103714},{"c":4.105,"h":4.11,"l":4.1,"n":330,"o":4.105,"t":"2026-06-24T16:00:00Z","v":31888,"vw":4.104861},{"c":4.105,"h":4.11,"l":4.095,"n":240,"o":4.105,"t":"2026-06-24T16:15:00Z","v":269462,"vw":4.100214},{"c":4.105,"h":4.11,"l":4.1,"n":391,"o":4.105,"t":"2026-06-24T16:30:00Z","v":270865,"vw":4.108661},{"c":4.1,"h":4.11,"l":4.09,"n":643,"o":4.1,"t":"2026-06-24T16:45:00Z","v":749829,"vw":4.100616},{"c":4.095,"h":4.105,"l":4.091,"n":271,"o":4.105,"t":"2026-06-24T17:00:00Z","v":111568,"vw":4.099331},{"c":4.085,"h":4.1,"l":4.0825,"n":685,"o":4.095,"t":"2026-06-24T17:15:00Z","v":789240,"vw":4.08931},{"c":4.1,"h":4.1,"l":4.085,"n":478,"o":4.085,"t":"2026-06-24T17:30:00Z","v":407057,"vw":4.092112},{"c":4.09,"h":4.1,"l":4.09,"n":248,"o":4.0999,"t":"2026-06-24T17:45:00Z","v":113606,"vw":4.095592},{"c":4.095,"h":4.1,"l":4.08,"n":310,"o":4.095,"t":"2026-06-24T18:00:00Z","v":367366,"vw":4.090385},{"c":4.11,"h":4.11,"l":4.095,"n":236,"o":4.095,"t":"2026-06-24T18:15:00Z","v":129088,"vw":4.103718},{"c":4.105,"h":4.11,"l":4.1,"n":279,"o":4.1018,"t":"2026-06-24T18:30:00Z","v":184153,"vw":4.103138},{"c":4.095,"h":4.105,"l":4.09,"n":484,"o":4.105,"t":"2026-06-24T18:45:00Z","v":224641,"vw":4.097854},{"c":4.1,"h":4.1,"l":4.085,"n":470,"o":4.095,"t":"2026-06-24T19:00:00Z","v":276017,"vw":4.093866},{"c":4.1026,"h":4.11,"l":4.0914,"n":790,"o":4.095,"t":"2026-06-24T19:15:00Z","v":790852,"vw":4.099639},{"c":4.095,"h":4.11,"l":4.09,"n":569,"o":4.1001,"t":"2026-06-24T19:30:00Z","v":559059,"vw":4.099657},{"c":4.1,"h":4.12,"l":4.095,"n":1684,"o":4.095,"t":"2026-06-24T19:45:00Z","v":1210110,"vw":4.104619},{"c":4.09,"h":4.105,"l":4.09,"n":23,"o":4.1,"t":"2026-06-24T20:00:00Z","v":475343,"vw":4.090054},{"c":4.1,"h":4.1,"l":4.1,"n":4,"o":4.1,"t":"2026-06-24T22:30:00Z","v":500,"vw":4.1},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-06-25T11:00:00Z","v":100,"vw":4.08},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-06-25T12:30:00Z","v":1100,"vw":4.12},{"c":4.17,"h":4.17,"l":4.13,"n":131,"o":4.13,"t":"2026-06-25T13:00:00Z","v":17764,"vw":4.151532},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-06-25T13:15:00Z","v":900,"vw":4.18},{"c":4.15,"h":4.18,"l":4.1307,"n":405,"o":4.18,"t":"2026-06-25T13:30:00Z","v":300172,"vw":4.15835},{"c":4.14,"h":4.16,"l":4.1301,"n":292,"o":4.145,"t":"2026-06-25T13:45:00Z","v":124527,"vw":4.14513},{"c":4.155,"h":4.18,"l":4.14,"n":619,"o":4.14,"t":"2026-06-25T14:00:00Z","v":508142,"vw":4.163716},{"c":4.155,"h":4.17,"l":4.14,"n":527,"o":4.155,"t":"2026-06-25T14:15:00Z","v":404365,"vw":4.155178},{"c":4.155,"h":4.17,"l":4.15,"n":492,"o":4.1598,"t":"2026-06-25T14:30:00Z","v":519379,"vw":4.161422},{"c":4.155,"h":4.16,"l":4.15,"n":131,"o":4.1575,"t":"2026-06-25T14:45:00Z","v":55423,"vw":4.15586},{"c":4.135,"h":4.16,"l":4.13,"n":597,"o":4.1515,"t":"2026-06-25T15:00:00Z","v":661592,"vw":4.151508},{"c":4.15,"h":4.16,"l":4.13,"n":765,"o":4.135,"t":"2026-06-25T15:15:00Z","v":1036353,"vw":4.139888},{"c":4.175,"h":4.18,"l":4.15,"n":744,"o":4.155,"t":"2026-06-25T15:30:00Z","v":763260,"vw":4.160662},{"c":4.17,"h":4.19,"l":4.17,"n":530,"o":4.18,"t":"2026-06-25T15:45:00Z","v":641607,"vw":4.180526},{"c":4.22,"h":4.22,"l":4.18,"n":682,"o":4.18,"t":"2026-06-25T16:00:00Z","v":1045110,"vw":4.200614},{"c":4.205,"h":4.23,"l":4.204,"n":457,"o":4.22,"t":"2026-06-25T16:15:00Z","v":611809,"vw":4.220823},{"c":4.182,"h":4.205,"l":4.18,"n":518,"o":4.205,"t":"2026-06-25T16:30:00Z","v":1050376,"vw":4.192498},{"c":4.175,"h":4.19,"l":4.17,"n":318,"o":4.18,"t":"2026-06-25T16:45:00Z","v":361279,"vw":4.180134},{"c":4.18,"h":4.185,"l":4.17,"n":338,"o":4.175,"t":"2026-06-25T17:00:00Z","v":522328,"vw":4.179561},{"c":4.1699,"h":4.19,"l":4.16,"n":1071,"o":4.18,"t":"2026-06-25T17:15:00Z","v":1812453,"vw":4.174737},{"c":4.1601,"h":4.18,"l":4.16,"n":412,"o":4.17,"t":"2026-06-25T17:30:00Z","v":815224,"vw":4.170006},{"c":4.175,"h":4.18,"l":4.16,"n":344,"o":4.165,"t":"2026-06-25T17:45:00Z","v":363606,"vw":4.170341},{"c":4.165,"h":4.18,"l":4.155,"n":382,"o":4.175,"t":"2026-06-25T18:00:00Z","v":482655,"vw":4.162243},{"c":4.17,"h":4.18,"l":4.165,"n":470,"o":4.165,"t":"2026-06-25T18:15:00Z","v":711411,"vw":4.170263},{"c":4.1501,"h":4.1742,"l":4.15,"n":313,"o":4.17,"t":"2026-06-25T18:30:00Z","v":205801,"vw":4.161396},{"c":4.145,"h":4.155,"l":4.14,"n":720,"o":4.15,"t":"2026-06-25T18:45:00Z","v":1153916,"vw":4.149061},{"c":4.155,"h":4.1599,"l":4.14,"n":470,"o":4.145,"t":"2026-06-25T19:00:00Z","v":295717,"vw":4.149516},{"c":4.155,"h":4.16,"l":4.14,"n":329,"o":4.15,"t":"2026-06-25T19:15:00Z","v":255574,"vw":4.14989},{"c":4.15,"h":4.155,"l":4.14,"n":545,"o":4.15,"t":"2026-06-25T19:30:00Z","v":335677,"vw":4.149115},{"c":4.14,"h":4.16,"l":4.14,"n":1042,"o":4.15,"t":"2026-06-25T19:45:00Z","v":907768,"vw":4.148007},{"c":4.14,"h":4.14,"l":4.14,"n":4,"o":4.14,"t":"2026-06-25T20:00:00Z","v":273291,"vw":4.14},{"c":4.13,"h":4.15,"l":4.13,"n":21,"o":4.14,"t":"2026-06-26T13:00:00Z","v":10783,"vw":4.1366},{"c":4.13,"h":4.13,"l":4.13,"n":12,"o":4.13,"t":"2026-06-26T13:15:00Z","v":1734,"vw":4.13},{"c":4.115,"h":4.13,"l":4.11,"n":416,"o":4.12,"t":"2026-06-26T13:30:00Z","v":278264,"vw":4.121308},{"c":4.125,"h":4.13,"l":4.1033,"n":310,"o":4.11,"t":"2026-06-26T13:45:00Z","v":248154,"vw":4.114979},{"c":4.1299,"h":4.1396,"l":4.11,"n":333,"o":4.125,"t":"2026-06-26T14:00:00Z","v":171389,"vw":4.122935},{"c":4.125,"h":4.15,"l":4.1103,"n":498,"o":4.12,"t":"2026-06-26T14:15:00Z","v":372382,"vw":4.128951},{"c":4.12,"h":4.1399,"l":4.115,"n":575,"o":4.125,"t":"2026-06-26T14:30:00Z","v":426731,"vw":4.124327},{"c":4.11,"h":4.12,"l":4.1,"n":823,"o":4.1188,"t":"2026-06-26T14:45:00Z","v":993179,"vw":4.115825},{"c":4.1032,"h":4.1177,"l":4.09,"n":1369,"o":4.11,"t":"2026-06-26T15:00:00Z","v":1759886,"vw":4.104859},{"c":4.135,"h":4.1399,"l":4.105,"n":772,"o":4.105,"t":"2026-06-26T15:15:00Z","v":1265963,"vw":4.126672},{"c":4.14,"h":4.1471,"l":4.13,"n":562,"o":4.14,"t":"2026-06-26T15:30:00Z","v":469077,"vw":4.139481},{"c":4.135,"h":4.15,"l":4.13,"n":1204,"o":4.14,"t":"2026-06-26T15:45:00Z","v":2367644,"vw":4.140225},{"c":4.145,"h":4.15,"l":4.135,"n":854,"o":4.14,"t":"2026-06-26T16:00:00Z","v":1560040,"vw":4.142038},{"c":4.15,"h":4.16,"l":4.14,"n":679,"o":4.145,"t":"2026-06-26T16:15:00Z","v":798754,"vw":4.150572},{"c":4.1503,"h":4.155,"l":4.15,"n":293,"o":4.155,"t":"2026-06-26T16:30:00Z","v":129448,"vw":4.154042},{"c":4.145,"h":4.15,"l":4.14,"n":328,"o":4.15,"t":"2026-06-26T16:45:00Z","v":387195,"vw":4.145791},{"c":4.145,"h":4.15,"l":4.14,"n":288,"o":4.14,"t":"2026-06-26T17:00:00Z","v":146939,"vw":4.146915},{"c":4.165,"h":4.17,"l":4.14,"n":764,"o":4.145,"t":"2026-06-26T17:15:00Z","v":1067163,"vw":4.154827},{"c":4.14,"h":4.165,"l":4.14,"n":341,"o":4.165,"t":"2026-06-26T17:30:00Z","v":247538,"vw":4.154387},{"c":4.15,"h":4.1699,"l":4.14,"n":531,"o":4.14,"t":"2026-06-26T17:45:00Z","v":620083,"vw":4.157254},{"c":4.15,"h":4.155,"l":4.15,"n":296,"o":4.15,"t":"2026-06-26T18:00:00Z","v":52459,"vw":4.152528},{"c":4.15,"h":4.16,"l":4.14,"n":494,"o":4.15,"t":"2026-06-26T18:15:00Z","v":390018,"vw":4.151292},{"c":4.14,"h":4.1595,"l":4.14,"n":451,"o":4.155,"t":"2026-06-26T18:30:00Z","v":426339,"vw":4.149213},{"c":4.145,"h":4.15,"l":4.125,"n":597,"o":4.14,"t":"2026-06-26T18:45:00Z","v":709422,"vw":4.139308},{"c":4.145,"h":4.1499,"l":4.14,"n":270,"o":4.145,"t":"2026-06-26T19:00:00Z","v":129560,"vw":4.142652},{"c":4.135,"h":4.1499,"l":4.13,"n":697,"o":4.145,"t":"2026-06-26T19:15:00Z","v":419743,"vw":4.139301},{"c":4.14,"h":4.14,"l":4.12,"n":968,"o":4.135,"t":"2026-06-26T19:30:00Z","v":891092,"vw":4.130606},{"c":4.16,"h":4.17,"l":4.13,"n":2311,"o":4.135,"t":"2026-06-26T19:45:00Z","v":2333933,"vw":4.151017},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-06-26T20:00:00Z","v":648258,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-06-26T20:15:00Z","v":707,"vw":4.15},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-06-29T08:00:00Z","v":1009,"vw":4},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-06-29T08:45:00Z","v":800,"vw":4.29},{"c":4.18,"h":4.18,"l":4.16,"n":121,"o":4.16,"t":"2026-06-29T13:00:00Z","v":3639,"vw":4.16385},{"c":4.16,"h":4.16,"l":4.16,"n":2,"o":4.16,"t":"2026-06-29T13:15:00Z","v":500,"vw":4.16},{"c":4.1289,"h":4.14,"l":4.105,"n":428,"o":4.13,"t":"2026-06-29T13:30:00Z","v":302493,"vw":4.115452},{"c":4.0977,"h":4.13,"l":4.09,"n":250,"o":4.125,"t":"2026-06-29T13:45:00Z","v":217859,"vw":4.1134},{"c":4.0877,"h":4.1,"l":4.08,"n":413,"o":4.095,"t":"2026-06-29T14:00:00Z","v":228197,"vw":4.08833},{"c":4.1,"h":4.115,"l":4.075,"n":577,"o":4.08,"t":"2026-06-29T14:15:00Z","v":727488,"vw":4.095622},{"c":4.08,"h":4.1001,"l":4.08,"n":448,"o":4.1,"t":"2026-06-29T14:30:00Z","v":256292,"vw":4.091798},{"c":4.06,"h":4.0899,"l":4.06,"n":391,"o":4.0899,"t":"2026-06-29T14:45:00Z","v":188221,"vw":4.072648},{"c":4.0602,"h":4.075,"l":4.0526,"n":896,"o":4.07,"t":"2026-06-29T15:00:00Z","v":1086743,"vw":4.065487},{"c":4.045,"h":4.0651,"l":4.04,"n":288,"o":4.06,"t":"2026-06-29T15:15:00Z","v":95098,"vw":4.055518},{"c":4.055,"h":4.06,"l":4.035,"n":447,"o":4.045,"t":"2026-06-29T15:30:00Z","v":561890,"vw":4.043282},{"c":4.055,"h":4.06,"l":4.05,"n":223,"o":4.05,"t":"2026-06-29T15:45:00Z","v":23535,"vw":4.054575},{"c":4.08,"h":4.08,"l":4.05,"n":1214,"o":4.055,"t":"2026-06-29T16:00:00Z","v":1229846,"vw":4.069135},{"c":4.095,"h":4.1,"l":4.07,"n":1266,"o":4.085,"t":"2026-06-29T16:15:00Z","v":1545419,"vw":4.087486},{"c":4.115,"h":4.12,"l":4.085,"n":1114,"o":4.0901,"t":"2026-06-29T16:30:00Z","v":1148808,"vw":4.102513},{"c":4.105,"h":4.13,"l":4.1,"n":717,"o":4.11,"t":"2026-06-29T16:45:00Z","v":909135,"vw":4.114258},{"c":4.12,"h":4.125,"l":4.105,"n":647,"o":4.105,"t":"2026-06-29T17:00:00Z","v":482102,"vw":4.115252},{"c":4.1301,"h":4.135,"l":4.12,"n":725,"o":4.125,"t":"2026-06-29T17:15:00Z","v":557227,"vw":4.129505},{"c":4.14,"h":4.14,"l":4.13,"n":654,"o":4.13,"t":"2026-06-29T17:30:00Z","v":514984,"vw":4.137791},{"c":4.135,"h":4.14,"l":4.13,"n":258,"o":4.14,"t":"2026-06-29T17:45:00Z","v":69165,"vw":4.134554},{"c":4.12,"h":4.135,"l":4.1,"n":664,"o":4.13,"t":"2026-06-29T18:00:00Z","v":814417,"vw":4.117655},{"c":4.12,"h":4.125,"l":4.12,"n":206,"o":4.125,"t":"2026-06-29T18:15:00Z","v":55186,"vw":4.124119},{"c":4.115,"h":4.125,"l":4.11,"n":467,"o":4.12,"t":"2026-06-29T18:30:00Z","v":384938,"vw":4.118232},{"c":4.115,"h":4.12,"l":4.1,"n":771,"o":4.11,"t":"2026-06-29T18:45:00Z","v":658366,"vw":4.113228},{"c":4.125,"h":4.13,"l":4.1199,"n":475,"o":4.1199,"t":"2026-06-29T19:00:00Z","v":293958,"vw":4.126651},{"c":4.12,"h":4.13,"l":4.12,"n":612,"o":4.125,"t":"2026-06-29T19:15:00Z","v":318155,"vw":4.126922},{"c":4.105,"h":4.13,"l":4.09,"n":1007,"o":4.12,"t":"2026-06-29T19:30:00Z","v":845792,"vw":4.107473},{"c":4.135,"h":4.145,"l":4.1,"n":2030,"o":4.105,"t":"2026-06-29T19:45:00Z","v":3511201,"vw":4.12097},{"c":4.13,"h":4.13,"l":4.13,"n":11,"o":4.13,"t":"2026-06-29T20:00:00Z","v":343568,"vw":4.13},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-06-30T13:00:00Z","v":2800,"vw":4.09},{"c":4.08,"h":4.095,"l":4.08,"n":68,"o":4.09,"t":"2026-06-30T13:15:00Z","v":44491,"vw":4.081876},{"c":4.03,"h":4.09,"l":4.03,"n":992,"o":4.06,"t":"2026-06-30T13:30:00Z","v":440041,"vw":4.057777},{"c":4.01,"h":4.04,"l":4.01,"n":852,"o":4.03,"t":"2026-06-30T13:45:00Z","v":408107,"vw":4.028211},{"c":4.045,"h":4.05,"l":4.01,"n":785,"o":4.02,"t":"2026-06-30T14:00:00Z","v":383067,"vw":4.029983},{"c":4.05,"h":4.06,"l":4.04,"n":976,"o":4.0499,"t":"2026-06-30T14:15:00Z","v":629124,"vw":4.050265},{"c":4.0378,"h":4.0526,"l":4.02,"n":787,"o":4.0501,"t":"2026-06-30T14:30:00Z","v":511657,"vw":4.035736},{"c":4.02,"h":4.04,"l":4.01,"n":983,"o":4.035,"t":"2026-06-30T14:45:00Z","v":570819,"vw":4.024561},{"c":4.055,"h":4.055,"l":4.01,"n":1238,"o":4.0213,"t":"2026-06-30T15:00:00Z","v":1274164,"vw":4.025259},{"c":4.04,"h":4.055,"l":4.04,"n":492,"o":4.05,"t":"2026-06-30T15:15:00Z","v":379694,"vw":4.047339},{"c":4.045,"h":4.05,"l":4.04,"n":331,"o":4.04,"t":"2026-06-30T15:30:00Z","v":95111,"vw":4.045907},{"c":4.045,"h":4.05,"l":4.04,"n":548,"o":4.045,"t":"2026-06-30T15:45:00Z","v":360380,"vw":4.046937},{"c":4.05,"h":4.055,"l":4.04,"n":429,"o":4.05,"t":"2026-06-30T16:00:00Z","v":260684,"vw":4.049428},{"c":4.05,"h":4.06,"l":4.05,"n":270,"o":4.0527,"t":"2026-06-30T16:15:00Z","v":55505,"vw":4.052501},{"c":4.0526,"h":4.06,"l":4.04,"n":794,"o":4.05,"t":"2026-06-30T16:30:00Z","v":599578,"vw":4.049723},{"c":4.04,"h":4.06,"l":4.04,"n":490,"o":4.06,"t":"2026-06-30T16:45:00Z","v":358669,"vw":4.044286},{"c":4.03,"h":4.0499,"l":4.03,"n":677,"o":4.04,"t":"2026-06-30T17:00:00Z","v":603344,"vw":4.039059},{"c":4.035,"h":4.04,"l":4.03,"n":718,"o":4.03,"t":"2026-06-30T17:15:00Z","v":110299,"vw":4.033625},{"c":4.035,"h":4.04,"l":4.03,"n":512,"o":4.03,"t":"2026-06-30T17:30:00Z","v":313729,"vw":4.038452},{"c":4.045,"h":4.05,"l":4.03,"n":1591,"o":4.0399,"t":"2026-06-30T17:45:00Z","v":1681510,"vw":4.03972},{"c":4.04,"h":4.05,"l":4.04,"n":408,"o":4.045,"t":"2026-06-30T18:00:00Z","v":99766,"vw":4.04163},{"c":4.04,"h":4.05,"l":4.04,"n":438,"o":4.04,"t":"2026-06-30T18:15:00Z","v":243649,"vw":4.040844},{"c":4.045,"h":4.05,"l":4.03,"n":716,"o":4.04,"t":"2026-06-30T18:30:00Z","v":442991,"vw":4.039784},{"c":4.05,"h":4.05,"l":4.04,"n":628,"o":4.04,"t":"2026-06-30T18:45:00Z","v":200346,"vw":4.045991},{"c":4.035,"h":4.05,"l":4.03,"n":838,"o":4.04,"t":"2026-06-30T19:00:00Z","v":937645,"vw":4.039194},{"c":4.03,"h":4.045,"l":4.03,"n":910,"o":4.035,"t":"2026-06-30T19:15:00Z","v":866539,"vw":4.038893},{"c":4.03,"h":4.0399,"l":4.02,"n":1198,"o":4.03,"t":"2026-06-30T19:30:00Z","v":819547,"vw":4.028831},{"c":4.04,"h":4.04,"l":4.02,"n":2084,"o":4.025,"t":"2026-06-30T19:45:00Z","v":1738130,"vw":4.030327},{"c":4.04,"h":4.04,"l":4.04,"n":13,"o":4.04,"t":"2026-06-30T20:00:00Z","v":561768,"vw":4.04},{"c":3.96,"h":4,"l":3.96,"n":98,"o":4,"t":"2026-07-01T13:00:00Z","v":11859,"vw":3.971212},{"c":3.96,"h":3.97,"l":3.96,"n":21,"o":3.97,"t":"2026-07-01T13:15:00Z","v":4900,"vw":3.963486},{"c":4.025,"h":4.03,"l":3.96,"n":609,"o":3.96,"t":"2026-07-01T13:30:00Z","v":495050,"vw":3.99639},{"c":4.02,"h":4.04,"l":4.02,"n":546,"o":4.03,"t":"2026-07-01T13:45:00Z","v":457384,"vw":4.026679},{"c":4.03,"h":4.035,"l":4.02,"n":773,"o":4.025,"t":"2026-07-01T14:00:00Z","v":488238,"vw":4.027489},{"c":4.0206,"h":4.045,"l":4.02,"n":397,"o":4.035,"t":"2026-07-01T14:15:00Z","v":164052,"vw":4.033889},{"c":3.995,"h":4.0201,"l":3.995,"n":596,"o":4.02,"t":"2026-07-01T14:30:00Z","v":231394,"vw":4.011162},{"c":3.97,"h":3.995,"l":3.97,"n":518,"o":3.995,"t":"2026-07-01T14:45:00Z","v":501644,"vw":3.980399},{"c":3.965,"h":3.975,"l":3.96,"n":256,"o":3.975,"t":"2026-07-01T15:00:00Z","v":73669,"vw":3.970334},{"c":3.9689,"h":3.9779,"l":3.96,"n":1063,"o":3.96,"t":"2026-07-01T15:15:00Z","v":813759,"vw":3.969777},{"c":4.045,"h":4.05,"l":3.965,"n":830,"o":3.97,"t":"2026-07-01T15:30:00Z","v":1684660,"vw":4.00536},{"c":4.04,"h":4.05,"l":4.03,"n":588,"o":4.045,"t":"2026-07-01T15:45:00Z","v":709982,"vw":4.043005},{"c":4.03,"h":4.0452,"l":4.03,"n":620,"o":4.04,"t":"2026-07-01T16:00:00Z","v":362675,"vw":4.035059},{"c":4.0205,"h":4.03,"l":4.02,"n":878,"o":4.03,"t":"2026-07-01T16:15:00Z","v":908430,"vw":4.021527},{"c":4.025,"h":4.03,"l":4.02,"n":286,"o":4.025,"t":"2026-07-01T16:30:00Z","v":152468,"vw":4.021985},{"c":4.02,"h":4.04,"l":4.01,"n":552,"o":4.02,"t":"2026-07-01T16:45:00Z","v":595258,"vw":4.026182},{"c":4.04,"h":4.05,"l":4.02,"n":293,"o":4.025,"t":"2026-07-01T17:00:00Z","v":952538,"vw":4.033845},{"c":4.04,"h":4.05,"l":4.04,"n":281,"o":4.045,"t":"2026-07-01T17:15:00Z","v":186005,"vw":4.045934},{"c":4.03,"h":4.045,"l":4.03,"n":480,"o":4.04,"t":"2026-07-01T17:30:00Z","v":230680,"vw":4.035968},{"c":4.025,"h":4.035,"l":4.01,"n":734,"o":4.03,"t":"2026-07-01T17:45:00Z","v":1264493,"vw":4.023485},{"c":4.03,"h":4.04,"l":4.02,"n":464,"o":4.02,"t":"2026-07-01T18:00:00Z","v":1379172,"vw":4.029558},{"c":4.03,"h":4.0377,"l":4.03,"n":662,"o":4.035,"t":"2026-07-01T18:15:00Z","v":776498,"vw":4.031516},{"c":4.03,"h":4.04,"l":4.02,"n":520,"o":4.03,"t":"2026-07-01T18:30:00Z","v":360342,"vw":4.029699},{"c":4.03,"h":4.04,"l":4.025,"n":748,"o":4.03,"t":"2026-07-01T18:45:00Z","v":1672957,"vw":4.032284},{"c":4.045,"h":4.05,"l":4.03,"n":790,"o":4.03,"t":"2026-07-01T19:00:00Z","v":538426,"vw":4.039368},{"c":4.0499,"h":4.05,"l":4.04,"n":1121,"o":4.045,"t":"2026-07-01T19:15:00Z","v":495460,"vw":4.045828},{"c":4.045,"h":4.05,"l":4.04,"n":1734,"o":4.045,"t":"2026-07-01T19:30:00Z","v":1488030,"vw":4.048733},{"c":4.02,"h":4.05,"l":4.02,"n":3302,"o":4.045,"t":"2026-07-01T19:45:00Z","v":2622629,"vw":4.034718},{"c":4.02,"h":4.02,"l":4.02,"n":15,"o":4.02,"t":"2026-07-01T20:00:00Z","v":577604,"vw":4.02},{"c":4.036,"h":4.036,"l":4.036,"n":1,"o":4.036,"t":"2026-07-02T09:00:00Z","v":100,"vw":4.036},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-07-02T13:00:00Z","v":141,"vw":4.05},{"c":4.1313,"h":4.135,"l":4.04,"n":538,"o":4.06,"t":"2026-07-02T13:30:00Z","v":321227,"vw":4.085001},{"c":4.1,"h":4.135,"l":4.085,"n":416,"o":4.135,"t":"2026-07-02T13:45:00Z","v":421454,"vw":4.102749},{"c":4.115,"h":4.12,"l":4.1,"n":627,"o":4.105,"t":"2026-07-02T14:00:00Z","v":619107,"vw":4.109511},{"c":4.095,"h":4.135,"l":4.09,"n":748,"o":4.115,"t":"2026-07-02T14:15:00Z","v":754785,"vw":4.120363},{"c":4.095,"h":4.105,"l":4.075,"n":986,"o":4.09,"t":"2026-07-02T14:30:00Z","v":1434745,"vw":4.083412},{"c":4.11,"h":4.12,"l":4.095,"n":637,"o":4.1,"t":"2026-07-02T14:45:00Z","v":438756,"vw":4.107734},{"c":4.105,"h":4.11,"l":4.09,"n":1440,"o":4.11,"t":"2026-07-02T15:00:00Z","v":1224050,"vw":4.10461},{"c":4.105,"h":4.11,"l":4.09,"n":640,"o":4.105,"t":"2026-07-02T15:15:00Z","v":420675,"vw":4.099172},{"c":4.119,"h":4.12,"l":4.105,"n":694,"o":4.105,"t":"2026-07-02T15:30:00Z","v":426992,"vw":4.115535},{"c":4.105,"h":4.13,"l":4.1,"n":1412,"o":4.12,"t":"2026-07-02T15:45:00Z","v":1389093,"vw":4.113438},{"c":4.105,"h":4.11,"l":4.095,"n":1482,"o":4.105,"t":"2026-07-02T16:00:00Z","v":1586372,"vw":4.106505},{"c":4.085,"h":4.105,"l":4.08,"n":598,"o":4.105,"t":"2026-07-02T16:15:00Z","v":349430,"vw":4.097126},{"c":4.085,"h":4.0898,"l":4.07,"n":659,"o":4.08,"t":"2026-07-02T16:30:00Z","v":458742,"vw":4.079889},{"c":4.085,"h":4.085,"l":4.07,"n":775,"o":4.08,"t":"2026-07-02T16:45:00Z","v":712295,"vw":4.079908},{"c":4.095,"h":4.11,"l":4.085,"n":674,"o":4.085,"t":"2026-07-02T17:00:00Z","v":1135870,"vw":4.093936},{"c":4.105,"h":4.11,"l":4.09,"n":770,"o":4.095,"t":"2026-07-02T17:15:00Z","v":1033632,"vw":4.095117},{"c":4.095,"h":4.11,"l":4.09,"n":584,"o":4.105,"t":"2026-07-02T17:30:00Z","v":223640,"vw":4.098464},{"c":4.09,"h":4.1,"l":4.09,"n":626,"o":4.095,"t":"2026-07-02T17:45:00Z","v":384625,"vw":4.094229},{"c":4.085,"h":4.095,"l":4.08,"n":891,"o":4.09,"t":"2026-07-02T18:00:00Z","v":676357,"vw":4.089977},{"c":4.095,"h":4.1,"l":4.08,"n":664,"o":4.08,"t":"2026-07-02T18:15:00Z","v":366853,"vw":4.090317},{"c":4.105,"h":4.11,"l":4.095,"n":535,"o":4.095,"t":"2026-07-02T18:30:00Z","v":337699,"vw":4.101777},{"c":4.105,"h":4.11,"l":4.1,"n":609,"o":4.1,"t":"2026-07-02T18:45:00Z","v":171698,"vw":4.104375},{"c":4.105,"h":4.11,"l":4.09,"n":940,"o":4.1,"t":"2026-07-02T19:00:00Z","v":2262517,"vw":4.094969},{"c":4.06,"h":4.105,"l":4.06,"n":1051,"o":4.105,"t":"2026-07-02T19:15:00Z","v":1042348,"vw":4.090775},{"c":4.06,"h":4.07,"l":4.06,"n":623,"o":4.065,"t":"2026-07-02T19:30:00Z","v":187447,"vw":4.06458},{"c":4.065,"h":4.075,"l":4.06,"n":2301,"o":4.065,"t":"2026-07-02T19:45:00Z","v":1611469,"vw":4.065974},{"c":4.07,"h":4.07,"l":4.06,"n":22,"o":4.06,"t":"2026-07-02T20:00:00Z","v":454975,"vw":4.069978},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-07-02T20:30:00Z","v":100,"vw":4.07},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-07-02T21:00:00Z","v":200,"vw":4.15},{"c":4.18,"h":4.18,"l":4.18,"n":3,"o":4.18,"t":"2026-07-06T08:00:00Z","v":2041,"vw":4.18},{"c":4.2362,"h":4.2362,"l":4.2362,"n":1,"o":4.2362,"t":"2026-07-06T08:45:00Z","v":107,"vw":4.2362},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-07-06T10:00:00Z","v":1000,"vw":4.15},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-07-06T11:00:00Z","v":500,"vw":4.11},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-07-06T12:15:00Z","v":100,"vw":4.18},{"c":4.22,"h":4.22,"l":4.09,"n":177,"o":4.125,"t":"2026-07-06T13:00:00Z","v":117515,"vw":4.164895},{"c":4.18,"h":4.24,"l":4.18,"n":68,"o":4.23,"t":"2026-07-06T13:15:00Z","v":35848,"vw":4.190509},{"c":4.2,"h":4.21,"l":4.1601,"n":693,"o":4.18,"t":"2026-07-06T13:30:00Z","v":550642,"vw":4.187976},{"c":4.2,"h":4.21,"l":4.1824,"n":427,"o":4.195,"t":"2026-07-06T13:45:00Z","v":300140,"vw":4.19729},{"c":4.2,"h":4.2,"l":4.18,"n":693,"o":4.19,"t":"2026-07-06T14:00:00Z","v":461186,"vw":4.189968},{"c":4.19,"h":4.2,"l":4.1821,"n":510,"o":4.1905,"t":"2026-07-06T14:15:00Z","v":344928,"vw":4.191352},{"c":4.21,"h":4.22,"l":4.18,"n":941,"o":4.1911,"t":"2026-07-06T14:30:00Z","v":736147,"vw":4.202708},{"c":4.215,"h":4.22,"l":4.205,"n":806,"o":4.21,"t":"2026-07-06T14:45:00Z","v":579635,"vw":4.212078},{"c":4.21,"h":4.23,"l":4.21,"n":807,"o":4.215,"t":"2026-07-06T15:00:00Z","v":770248,"vw":4.221167},{"c":4.2101,"h":4.22,"l":4.19,"n":666,"o":4.21,"t":"2026-07-06T15:15:00Z","v":672282,"vw":4.206472},{"c":4.21,"h":4.22,"l":4.21,"n":142,"o":4.2121,"t":"2026-07-06T15:30:00Z","v":45259,"vw":4.213804},{"c":4.2,"h":4.21,"l":4.2,"n":727,"o":4.21,"t":"2026-07-06T15:45:00Z","v":747956,"vw":4.209102},{"c":4.2,"h":4.21,"l":4.19,"n":518,"o":4.205,"t":"2026-07-06T16:00:00Z","v":532758,"vw":4.200057},{"c":4.205,"h":4.21,"l":4.2,"n":251,"o":4.205,"t":"2026-07-06T16:15:00Z","v":201617,"vw":4.201548},{"c":4.2,"h":4.21,"l":4.2,"n":964,"o":4.205,"t":"2026-07-06T16:30:00Z","v":793834,"vw":4.208958},{"c":4.205,"h":4.21,"l":4.2,"n":707,"o":4.205,"t":"2026-07-06T16:45:00Z","v":339349,"vw":4.209204},{"c":4.2001,"h":4.21,"l":4.2,"n":312,"o":4.205,"t":"2026-07-06T17:00:00Z","v":102399,"vw":4.205081},{"c":4.215,"h":4.22,"l":4.2,"n":697,"o":4.2,"t":"2026-07-06T17:15:00Z","v":344157,"vw":4.212511},{"c":4.2199,"h":4.23,"l":4.21,"n":937,"o":4.22,"t":"2026-07-06T17:30:00Z","v":851138,"vw":4.219928},{"c":4.23,"h":4.23,"l":4.215,"n":382,"o":4.22,"t":"2026-07-06T17:45:00Z","v":183361,"vw":4.223437},{"c":4.23,"h":4.24,"l":4.225,"n":702,"o":4.23,"t":"2026-07-06T18:00:00Z","v":619195,"vw":4.231192},{"c":4.235,"h":4.24,"l":4.225,"n":542,"o":4.23,"t":"2026-07-06T18:15:00Z","v":779729,"vw":4.231032},{"c":4.23,"h":4.24,"l":4.23,"n":237,"o":4.235,"t":"2026-07-06T18:30:00Z","v":64968,"vw":4.234025},{"c":4.23,"h":4.2399,"l":4.22,"n":785,"o":4.23,"t":"2026-07-06T18:45:00Z","v":964501,"vw":4.229935},{"c":4.22,"h":4.235,"l":4.22,"n":691,"o":4.235,"t":"2026-07-06T19:00:00Z","v":506450,"vw":4.228703},{"c":4.225,"h":4.23,"l":4.22,"n":597,"o":4.22,"t":"2026-07-06T19:15:00Z","v":405504,"vw":4.225019},{"c":4.235,"h":4.24,"l":4.225,"n":648,"o":4.23,"t":"2026-07-06T19:30:00Z","v":312530,"vw":4.231262},{"c":4.235,"h":4.25,"l":4.23,"n":2314,"o":4.235,"t":"2026-07-06T19:45:00Z","v":1814696,"vw":4.239281},{"c":4.23,"h":4.23,"l":4.23,"n":9,"o":4.23,"t":"2026-07-06T20:00:00Z","v":444967,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-07-06T20:30:00Z","v":287,"vw":4.23},{"c":4.2779,"h":4.2779,"l":4.2779,"n":1,"o":4.2779,"t":"2026-07-06T23:15:00Z","v":2000,"vw":4.2779},{"c":4.22,"h":4.24,"l":4.167,"n":65,"o":4.167,"t":"2026-07-07T13:00:00Z","v":13621,"vw":4.21521},{"c":4.2,"h":4.23,"l":4.19,"n":86,"o":4.22,"t":"2026-07-07T13:15:00Z","v":35077,"vw":4.20193},{"c":4.2601,"h":4.265,"l":4.195,"n":425,"o":4.2,"t":"2026-07-07T13:30:00Z","v":827067,"vw":4.225864},{"c":4.265,"h":4.27,"l":4.245,"n":676,"o":4.26,"t":"2026-07-07T13:45:00Z","v":629225,"vw":4.257567},{"c":4.27,"h":4.285,"l":4.26,"n":871,"o":4.265,"t":"2026-07-07T14:00:00Z","v":993826,"vw":4.2709},{"c":4.25,"h":4.2799,"l":4.23,"n":923,"o":4.265,"t":"2026-07-07T14:15:00Z","v":1083246,"vw":4.252382},{"c":4.255,"h":4.2599,"l":4.24,"n":461,"o":4.25,"t":"2026-07-07T14:30:00Z","v":468712,"vw":4.247388},{"c":4.27,"h":4.28,"l":4.2569,"n":454,"o":4.26,"t":"2026-07-07T14:45:00Z","v":349161,"vw":4.271883},{"c":4.255,"h":4.275,"l":4.25,"n":586,"o":4.275,"t":"2026-07-07T15:00:00Z","v":533495,"vw":4.262973},{"c":4.25,"h":4.26,"l":4.245,"n":435,"o":4.25,"t":"2026-07-07T15:15:00Z","v":320908,"vw":4.251309},{"c":4.24,"h":4.255,"l":4.24,"n":490,"o":4.255,"t":"2026-07-07T15:30:00Z","v":356643,"vw":4.247686},{"c":4.245,"h":4.26,"l":4.24,"n":745,"o":4.245,"t":"2026-07-07T15:45:00Z","v":834311,"vw":4.248995},{"c":4.255,"h":4.26,"l":4.245,"n":510,"o":4.245,"t":"2026-07-07T16:00:00Z","v":355680,"vw":4.249703},{"c":4.265,"h":4.2677,"l":4.25,"n":409,"o":4.25,"t":"2026-07-07T16:15:00Z","v":252155,"vw":4.26055},{"c":4.25,"h":4.265,"l":4.25,"n":227,"o":4.265,"t":"2026-07-07T16:30:00Z","v":90373,"vw":4.257699},{"c":4.255,"h":4.265,"l":4.25,"n":464,"o":4.255,"t":"2026-07-07T16:45:00Z","v":406404,"vw":4.255232},{"c":4.275,"h":4.285,"l":4.25,"n":709,"o":4.255,"t":"2026-07-07T17:00:00Z","v":569313,"vw":4.270481},{"c":4.285,"h":4.2899,"l":4.265,"n":582,"o":4.275,"t":"2026-07-07T17:15:00Z","v":607129,"vw":4.275337},{"c":4.265,"h":4.285,"l":4.26,"n":411,"o":4.285,"t":"2026-07-07T17:30:00Z","v":346484,"vw":4.273142},{"c":4.265,"h":4.2651,"l":4.25,"n":909,"o":4.26,"t":"2026-07-07T17:45:00Z","v":907669,"vw":4.259643},{"c":4.2624,"h":4.265,"l":4.25,"n":616,"o":4.265,"t":"2026-07-07T18:00:00Z","v":340658,"vw":4.259983},{"c":4.26,"h":4.27,"l":4.255,"n":562,"o":4.26,"t":"2026-07-07T18:15:00Z","v":225075,"vw":4.261368},{"c":4.265,"h":4.27,"l":4.25,"n":445,"o":4.25,"t":"2026-07-07T18:30:00Z","v":359025,"vw":4.260511},{"c":4.275,"h":4.285,"l":4.2588,"n":944,"o":4.265,"t":"2026-07-07T18:45:00Z","v":2197280,"vw":4.265046},{"c":4.275,"h":4.285,"l":4.27,"n":965,"o":4.27,"t":"2026-07-07T19:00:00Z","v":687600,"vw":4.279592},{"c":4.29,"h":4.3,"l":4.27,"n":816,"o":4.275,"t":"2026-07-07T19:15:00Z","v":443700,"vw":4.284878},{"c":4.27,"h":4.295,"l":4.27,"n":776,"o":4.29,"t":"2026-07-07T19:30:00Z","v":628721,"vw":4.286699},{"c":4.285,"h":4.29,"l":4.26,"n":1439,"o":4.27,"t":"2026-07-07T19:45:00Z","v":1153650,"vw":4.273994},{"c":4.07,"h":4.28,"l":4.07,"n":17,"o":4.28,"t":"2026-07-07T20:00:00Z","v":644388,"vw":4.277737},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-07-08T08:30:00Z","v":200,"vw":4.2},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-07-08T12:30:00Z","v":400,"vw":4.27},{"c":4.23,"h":4.23,"l":4.19,"n":5,"o":4.19,"t":"2026-07-08T13:00:00Z","v":3191,"vw":4.215165},{"c":4.23,"h":4.23,"l":4.2,"n":4,"o":4.2,"t":"2026-07-08T13:15:00Z","v":4600,"vw":4.210435},{"c":4.275,"h":4.29,"l":4.225,"n":666,"o":4.24,"t":"2026-07-08T13:30:00Z","v":812760,"vw":4.258466},{"c":4.27,"h":4.28,"l":4.27,"n":392,"o":4.275,"t":"2026-07-08T13:45:00Z","v":119255,"vw":4.273549},{"c":4.27,"h":4.2799,"l":4.26,"n":394,"o":4.27,"t":"2026-07-08T14:00:00Z","v":148029,"vw":4.269333},{"c":4.2702,"h":4.285,"l":4.26,"n":458,"o":4.2703,"t":"2026-07-08T14:15:00Z","v":243549,"vw":4.274611},{"c":4.2592,"h":4.275,"l":4.255,"n":914,"o":4.27,"t":"2026-07-08T14:30:00Z","v":634762,"vw":4.264568},{"c":4.25,"h":4.26,"l":4.24,"n":739,"o":4.255,"t":"2026-07-08T14:45:00Z","v":401888,"vw":4.249727},{"c":4.245,"h":4.255,"l":4.24,"n":774,"o":4.245,"t":"2026-07-08T15:00:00Z","v":838803,"vw":4.249304},{"c":4.245,"h":4.25,"l":4.23,"n":901,"o":4.24,"t":"2026-07-08T15:15:00Z","v":1002477,"vw":4.245882},{"c":4.255,"h":4.255,"l":4.24,"n":601,"o":4.25,"t":"2026-07-08T15:30:00Z","v":147334,"vw":4.249692},{"c":4.25,"h":4.258,"l":4.245,"n":521,"o":4.255,"t":"2026-07-08T15:45:00Z","v":535967,"vw":4.251661},{"c":4.2565,"h":4.2599,"l":4.24,"n":862,"o":4.25,"t":"2026-07-08T16:00:00Z","v":395218,"vw":4.247289},{"c":4.255,"h":4.266,"l":4.25,"n":490,"o":4.255,"t":"2026-07-08T16:15:00Z","v":472249,"vw":4.253865},{"c":4.2489,"h":4.258,"l":4.22,"n":932,"o":4.25,"t":"2026-07-08T16:30:00Z","v":1015359,"vw":4.235914},{"c":4.26,"h":4.275,"l":4.245,"n":654,"o":4.25,"t":"2026-07-08T16:45:00Z","v":348916,"vw":4.261524},{"c":4.255,"h":4.2608,"l":4.25,"n":768,"o":4.26,"t":"2026-07-08T17:00:00Z","v":85901,"vw":4.257354},{"c":4.255,"h":4.2677,"l":4.25,"n":738,"o":4.255,"t":"2026-07-08T17:15:00Z","v":259418,"vw":4.25999},{"c":4.255,"h":4.26,"l":4.25,"n":576,"o":4.25,"t":"2026-07-08T17:30:00Z","v":53123,"vw":4.254436},{"c":4.25,"h":4.2577,"l":4.25,"n":445,"o":4.25,"t":"2026-07-08T17:45:00Z","v":194101,"vw":4.254747},{"c":4.275,"h":4.275,"l":4.25,"n":612,"o":4.255,"t":"2026-07-08T18:00:00Z","v":136109,"vw":4.26392},{"c":4.26,"h":4.28,"l":4.26,"n":513,"o":4.27,"t":"2026-07-08T18:15:00Z","v":205126,"vw":4.26824},{"c":4.26,"h":4.265,"l":4.24,"n":901,"o":4.265,"t":"2026-07-08T18:30:00Z","v":1054601,"vw":4.252654},{"c":4.26,"h":4.27,"l":4.25,"n":975,"o":4.2595,"t":"2026-07-08T18:45:00Z","v":270116,"vw":4.26107},{"c":4.275,"h":4.275,"l":4.2599,"n":751,"o":4.26,"t":"2026-07-08T19:00:00Z","v":338964,"vw":4.268706},{"c":4.28,"h":4.2881,"l":4.275,"n":1150,"o":4.275,"t":"2026-07-08T19:15:00Z","v":662570,"vw":4.280574},{"c":4.295,"h":4.3,"l":4.28,"n":953,"o":4.285,"t":"2026-07-08T19:30:00Z","v":463457,"vw":4.28604},{"c":4.3,"h":4.31,"l":4.29,"n":1632,"o":4.295,"t":"2026-07-08T19:45:00Z","v":1439378,"vw":4.299992},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-07-08T20:00:00Z","v":414053,"vw":4.3},{"c":4.32,"h":4.32,"l":4.31,"n":5,"o":4.31,"t":"2026-07-09T13:00:00Z","v":567,"vw":4.316699},{"c":4.34,"h":4.34,"l":4.34,"n":3,"o":4.34,"t":"2026-07-09T13:15:00Z","v":1023,"vw":4.34},{"c":4.32,"h":4.34,"l":4.305,"n":649,"o":4.33,"t":"2026-07-09T13:30:00Z","v":365193,"vw":4.322728},{"c":4.3195,"h":4.32,"l":4.3,"n":292,"o":4.315,"t":"2026-07-09T13:45:00Z","v":172805,"vw":4.31659},{"c":4.335,"h":4.34,"l":4.32,"n":448,"o":4.32,"t":"2026-07-09T14:00:00Z","v":306139,"vw":4.329603},{"c":4.351,"h":4.36,"l":4.325,"n":467,"o":4.33,"t":"2026-07-09T14:15:00Z","v":355747,"vw":4.337056},{"c":4.381,"h":4.39,"l":4.345,"n":801,"o":4.355,"t":"2026-07-09T14:30:00Z","v":978164,"vw":4.37316},{"c":4.3821,"h":4.39,"l":4.38,"n":202,"o":4.385,"t":"2026-07-09T14:45:00Z","v":140999,"vw":4.387273},{"c":4.375,"h":4.39,"l":4.37,"n":671,"o":4.38,"t":"2026-07-09T15:00:00Z","v":447676,"vw":4.379369},{"c":4.385,"h":4.39,"l":4.375,"n":475,"o":4.38,"t":"2026-07-09T15:15:00Z","v":321212,"vw":4.38058},{"c":4.385,"h":4.395,"l":4.38,"n":353,"o":4.385,"t":"2026-07-09T15:30:00Z","v":259039,"vw":4.389509},{"c":4.385,"h":4.4,"l":4.375,"n":641,"o":4.39,"t":"2026-07-09T15:45:00Z","v":824016,"vw":4.385757},{"c":4.4275,"h":4.4275,"l":4.385,"n":1269,"o":4.385,"t":"2026-07-09T16:00:00Z","v":1086875,"vw":4.407974},{"c":4.415,"h":4.44,"l":4.4101,"n":639,"o":4.425,"t":"2026-07-09T16:15:00Z","v":860780,"vw":4.427718},{"c":4.415,"h":4.42,"l":4.41,"n":373,"o":4.415,"t":"2026-07-09T16:30:00Z","v":147154,"vw":4.419477},{"c":4.415,"h":4.42,"l":4.41,"n":290,"o":4.42,"t":"2026-07-09T16:45:00Z","v":204749,"vw":4.41199},{"c":4.395,"h":4.415,"l":4.39,"n":843,"o":4.41,"t":"2026-07-09T17:00:00Z","v":853290,"vw":4.40902},{"c":4.45,"h":4.45,"l":4.39,"n":945,"o":4.395,"t":"2026-07-09T17:15:00Z","v":3042828,"vw":4.40808},{"c":4.47,"h":4.475,"l":4.4422,"n":1094,"o":4.4422,"t":"2026-07-09T17:30:00Z","v":2428571,"vw":4.463931},{"c":4.47,"h":4.49,"l":4.4522,"n":1184,"o":4.48,"t":"2026-07-09T17:45:00Z","v":3129708,"vw":4.476427},{"c":4.425,"h":4.475,"l":4.42,"n":722,"o":4.47,"t":"2026-07-09T18:00:00Z","v":932283,"vw":4.444542},{"c":4.425,"h":4.44,"l":4.42,"n":864,"o":4.425,"t":"2026-07-09T18:15:00Z","v":1235498,"vw":4.431557},{"c":4.435,"h":4.44,"l":4.4235,"n":713,"o":4.425,"t":"2026-07-09T18:30:00Z","v":455739,"vw":4.430439},{"c":4.445,"h":4.45,"l":4.43,"n":571,"o":4.435,"t":"2026-07-09T18:45:00Z","v":162179,"vw":4.439186},{"c":4.43,"h":4.4499,"l":4.43,"n":443,"o":4.445,"t":"2026-07-09T19:00:00Z","v":117005,"vw":4.439188},{"c":4.425,"h":4.44,"l":4.42,"n":728,"o":4.435,"t":"2026-07-09T19:15:00Z","v":350177,"vw":4.432091},{"c":4.42,"h":4.4251,"l":4.405,"n":894,"o":4.425,"t":"2026-07-09T19:30:00Z","v":1050532,"vw":4.41964},{"c":4.405,"h":4.425,"l":4.395,"n":2157,"o":4.425,"t":"2026-07-09T19:45:00Z","v":2437176,"vw":4.409356},{"c":4.41,"h":4.41,"l":4.41,"n":13,"o":4.41,"t":"2026-07-09T20:00:00Z","v":702417,"vw":4.41},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-07-10T08:00:00Z","v":500,"vw":4.41},{"c":4.45,"h":4.45,"l":4.45,"n":3,"o":4.45,"t":"2026-07-10T13:00:00Z","v":5100,"vw":4.45},{"c":4.43,"h":4.43,"l":4.42,"n":20,"o":4.42,"t":"2026-07-10T13:15:00Z","v":9941,"vw":4.426522},{"c":4.45,"h":4.4773,"l":4.435,"n":720,"o":4.46,"t":"2026-07-10T13:30:00Z","v":650450,"vw":4.454447},{"c":4.49,"h":4.5,"l":4.455,"n":596,"o":4.455,"t":"2026-07-10T13:45:00Z","v":864496,"vw":4.474686},{"c":4.5,"h":4.52,"l":4.49,"n":500,"o":4.5,"t":"2026-07-10T14:00:00Z","v":264615,"vw":4.50596},{"c":4.52,"h":4.53,"l":4.5,"n":733,"o":4.505,"t":"2026-07-10T14:15:00Z","v":486519,"vw":4.517391},{"c":4.525,"h":4.53,"l":4.48,"n":859,"o":4.515,"t":"2026-07-10T14:30:00Z","v":1301965,"vw":4.510694},{"c":4.5201,"h":4.54,"l":4.52,"n":656,"o":4.525,"t":"2026-07-10T14:45:00Z","v":340994,"vw":4.525279},{"c":4.5,"h":4.525,"l":4.5,"n":640,"o":4.525,"t":"2026-07-10T15:00:00Z","v":959992,"vw":4.518939},{"c":4.51,"h":4.51,"l":4.5,"n":329,"o":4.505,"t":"2026-07-10T15:15:00Z","v":149801,"vw":4.502484},{"c":4.485,"h":4.51,"l":4.48,"n":383,"o":4.51,"t":"2026-07-10T15:30:00Z","v":270771,"vw":4.494441},{"c":4.51,"h":4.51,"l":4.48,"n":797,"o":4.485,"t":"2026-07-10T15:45:00Z","v":745807,"vw":4.500433},{"c":4.4924,"h":4.51,"l":4.4922,"n":584,"o":4.51,"t":"2026-07-10T16:00:00Z","v":748933,"vw":4.503544},{"c":4.485,"h":4.5036,"l":4.48,"n":495,"o":4.5,"t":"2026-07-10T16:15:00Z","v":409160,"vw":4.495887},{"c":4.485,"h":4.49,"l":4.47,"n":738,"o":4.49,"t":"2026-07-10T16:30:00Z","v":1103202,"vw":4.4796},{"c":4.475,"h":4.5,"l":4.475,"n":395,"o":4.485,"t":"2026-07-10T16:45:00Z","v":298830,"vw":4.488907},{"c":4.485,"h":4.49,"l":4.47,"n":431,"o":4.475,"t":"2026-07-10T17:00:00Z","v":239035,"vw":4.481092},{"c":4.5006,"h":4.505,"l":4.48,"n":658,"o":4.49,"t":"2026-07-10T17:15:00Z","v":450671,"vw":4.497327},{"c":4.5,"h":4.51,"l":4.49,"n":1335,"o":4.5,"t":"2026-07-10T17:30:00Z","v":1685165,"vw":4.500374},{"c":4.505,"h":4.51,"l":4.5,"n":405,"o":4.5001,"t":"2026-07-10T17:45:00Z","v":230394,"vw":4.50618},{"c":4.505,"h":4.51,"l":4.5,"n":349,"o":4.51,"t":"2026-07-10T18:00:00Z","v":175288,"vw":4.505156},{"c":4.495,"h":4.51,"l":4.4901,"n":335,"o":4.5,"t":"2026-07-10T18:15:00Z","v":129126,"vw":4.50077},{"c":4.51,"h":4.51,"l":4.49,"n":648,"o":4.495,"t":"2026-07-10T18:30:00Z","v":738018,"vw":4.501612},{"c":4.495,"h":4.51,"l":4.49,"n":437,"o":4.51,"t":"2026-07-10T18:45:00Z","v":206995,"vw":4.500592},{"c":4.505,"h":4.51,"l":4.4901,"n":282,"o":4.5,"t":"2026-07-10T19:00:00Z","v":164541,"vw":4.500036},{"c":4.505,"h":4.51,"l":4.5,"n":420,"o":4.5,"t":"2026-07-10T19:15:00Z","v":321354,"vw":4.501808},{"c":4.52,"h":4.52,"l":4.5,"n":621,"o":4.51,"t":"2026-07-10T19:30:00Z","v":815433,"vw":4.503744},{"c":4.5,"h":4.52,"l":4.495,"n":1414,"o":4.52,"t":"2026-07-10T19:45:00Z","v":1958377,"vw":4.503911},{"c":4.5,"h":4.5,"l":4.5,"n":8,"o":4.5,"t":"2026-07-10T20:00:00Z","v":487014,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-07-13T11:45:00Z","v":500,"vw":4.5},{"c":4.53,"h":4.53,"l":4.5,"n":6,"o":4.5,"t":"2026-07-13T13:00:00Z","v":2500,"vw":4.517567},{"c":4.535,"h":4.57,"l":4.515,"n":627,"o":4.53,"t":"2026-07-13T13:30:00Z","v":521914,"vw":4.539074},{"c":4.54,"h":4.55,"l":4.525,"n":624,"o":4.54,"t":"2026-07-13T13:45:00Z","v":326685,"vw":4.538468},{"c":4.505,"h":4.54,"l":4.505,"n":645,"o":4.54,"t":"2026-07-13T14:00:00Z","v":283567,"vw":4.519619},{"c":4.515,"h":4.52,"l":4.475,"n":885,"o":4.505,"t":"2026-07-13T14:15:00Z","v":639534,"vw":4.504585},{"c":4.5131,"h":4.525,"l":4.5,"n":577,"o":4.515,"t":"2026-07-13T14:30:00Z","v":322454,"vw":4.512626},{"c":4.515,"h":4.52,"l":4.5001,"n":470,"o":4.51,"t":"2026-07-13T14:45:00Z","v":227164,"vw":4.510965},{"c":4.5,"h":4.516,"l":4.49,"n":541,"o":4.5151,"t":"2026-07-13T15:00:00Z","v":247419,"vw":4.50553},{"c":4.505,"h":4.51,"l":4.49,"n":480,"o":4.495,"t":"2026-07-13T15:15:00Z","v":234959,"vw":4.500785},{"c":4.515,"h":4.52,"l":4.505,"n":557,"o":4.505,"t":"2026-07-13T15:30:00Z","v":350427,"vw":4.510654},{"c":4.515,"h":4.52,"l":4.5101,"n":552,"o":4.52,"t":"2026-07-13T15:45:00Z","v":99330,"vw":4.517485},{"c":4.53,"h":4.54,"l":4.515,"n":760,"o":4.52,"t":"2026-07-13T16:00:00Z","v":662319,"vw":4.529831},{"c":4.525,"h":4.53,"l":4.52,"n":805,"o":4.53,"t":"2026-07-13T16:15:00Z","v":765589,"vw":4.528449},{"c":4.505,"h":4.52,"l":4.5,"n":668,"o":4.52,"t":"2026-07-13T16:30:00Z","v":382455,"vw":4.510599},{"c":4.5,"h":4.5179,"l":4.49,"n":543,"o":4.51,"t":"2026-07-13T16:45:00Z","v":266652,"vw":4.505306},{"c":4.4901,"h":4.5,"l":4.485,"n":594,"o":4.495,"t":"2026-07-13T17:00:00Z","v":388666,"vw":4.491374},{"c":4.4801,"h":4.495,"l":4.48,"n":375,"o":4.495,"t":"2026-07-13T17:15:00Z","v":80768,"vw":4.489347},{"c":4.48,"h":4.485,"l":4.47,"n":545,"o":4.485,"t":"2026-07-13T17:30:00Z","v":272493,"vw":4.479172},{"c":4.47,"h":4.485,"l":4.45,"n":815,"o":4.475,"t":"2026-07-13T17:45:00Z","v":481984,"vw":4.471772},{"c":4.465,"h":4.47,"l":4.455,"n":486,"o":4.465,"t":"2026-07-13T18:00:00Z","v":243696,"vw":4.462963},{"c":4.465,"h":4.47,"l":4.46,"n":427,"o":4.46,"t":"2026-07-13T18:15:00Z","v":83322,"vw":4.468182},{"c":4.475,"h":4.48,"l":4.46,"n":749,"o":4.465,"t":"2026-07-13T18:30:00Z","v":408356,"vw":4.473077},{"c":4.475,"h":4.48,"l":4.47,"n":671,"o":4.475,"t":"2026-07-13T18:45:00Z","v":94161,"vw":4.472843},{"c":4.465,"h":4.48,"l":4.4619,"n":515,"o":4.475,"t":"2026-07-13T19:00:00Z","v":167410,"vw":4.471396},{"c":4.455,"h":4.47,"l":4.45,"n":774,"o":4.465,"t":"2026-07-13T19:15:00Z","v":250400,"vw":4.460625},{"c":4.4638,"h":4.465,"l":4.45,"n":1250,"o":4.455,"t":"2026-07-13T19:30:00Z","v":691841,"vw":4.458867},{"c":4.5,"h":4.5,"l":4.455,"n":2356,"o":4.465,"t":"2026-07-13T19:45:00Z","v":1600362,"vw":4.474731},{"c":4.4908,"h":4.4908,"l":4.49,"n":18,"o":4.49,"t":"2026-07-13T20:00:00Z","v":609219,"vw":4.49},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-07-13T20:45:00Z","v":181,"vw":4.41},{"c":4.3633,"h":4.3633,"l":4.3633,"n":1,"o":4.3633,"t":"2026-07-14T11:45:00Z","v":135,"vw":4.3633},{"c":4.57,"h":4.57,"l":4.57,"n":4,"o":4.57,"t":"2026-07-14T13:15:00Z","v":10800,"vw":4.57},{"c":4.56,"h":4.5899,"l":4.54,"n":767,"o":4.58,"t":"2026-07-14T13:30:00Z","v":427484,"vw":4.563608},{"c":4.565,"h":4.58,"l":4.55,"n":481,"o":4.5501,"t":"2026-07-14T13:45:00Z","v":203037,"vw":4.559739},{"c":4.575,"h":4.58,"l":4.56,"n":594,"o":4.565,"t":"2026-07-14T14:00:00Z","v":434992,"vw":4.572693},{"c":4.57,"h":4.595,"l":4.565,"n":708,"o":4.575,"t":"2026-07-14T14:15:00Z","v":207021,"vw":4.576408},{"c":4.56,"h":4.6,"l":4.56,"n":637,"o":4.5699,"t":"2026-07-14T14:30:00Z","v":301759,"vw":4.578126},{"c":4.56,"h":4.57,"l":4.55,"n":392,"o":4.56,"t":"2026-07-14T14:45:00Z","v":112147,"vw":4.559877},{"c":4.565,"h":4.57,"l":4.55,"n":678,"o":4.565,"t":"2026-07-14T15:00:00Z","v":353833,"vw":4.560176},{"c":4.56,"h":4.57,"l":4.56,"n":478,"o":4.565,"t":"2026-07-14T15:15:00Z","v":234977,"vw":4.561605},{"c":4.56,"h":4.5651,"l":4.55,"n":863,"o":4.56,"t":"2026-07-14T15:30:00Z","v":602610,"vw":4.558205},{"c":4.56,"h":4.57,"l":4.5521,"n":972,"o":4.555,"t":"2026-07-14T15:45:00Z","v":865930,"vw":4.562239},{"c":4.565,"h":4.5699,"l":4.54,"n":922,"o":4.555,"t":"2026-07-14T16:00:00Z","v":666488,"vw":4.554157},{"c":4.56,"h":4.57,"l":4.56,"n":364,"o":4.565,"t":"2026-07-14T16:15:00Z","v":47082,"vw":4.562813},{"c":4.575,"h":4.58,"l":4.56,"n":538,"o":4.57,"t":"2026-07-14T16:30:00Z","v":155868,"vw":4.570062},{"c":4.58,"h":4.58,"l":4.56,"n":605,"o":4.57,"t":"2026-07-14T16:45:00Z","v":270071,"vw":4.57052},{"c":4.585,"h":4.59,"l":4.57,"n":895,"o":4.58,"t":"2026-07-14T17:00:00Z","v":553397,"vw":4.580191},{"c":4.58,"h":4.585,"l":4.57,"n":683,"o":4.585,"t":"2026-07-14T17:15:00Z","v":354762,"vw":4.580041},{"c":4.57,"h":4.585,"l":4.57,"n":745,"o":4.58,"t":"2026-07-14T17:30:00Z","v":459696,"vw":4.578896},{"c":4.575,"h":4.58,"l":4.57,"n":605,"o":4.575,"t":"2026-07-14T17:45:00Z","v":552261,"vw":4.574917},{"c":4.5923,"h":4.6,"l":4.575,"n":538,"o":4.58,"t":"2026-07-14T18:00:00Z","v":263380,"vw":4.585536},{"c":4.585,"h":4.5923,"l":4.58,"n":515,"o":4.59,"t":"2026-07-14T18:15:00Z","v":159940,"vw":4.588697},{"c":4.58,"h":4.59,"l":4.57,"n":498,"o":4.59,"t":"2026-07-14T18:30:00Z","v":113166,"vw":4.579309},{"c":4.585,"h":4.59,"l":4.574,"n":729,"o":4.575,"t":"2026-07-14T18:45:00Z","v":304704,"vw":4.581685},{"c":4.585,"h":4.59,"l":4.575,"n":567,"o":4.585,"t":"2026-07-14T19:00:00Z","v":269233,"vw":4.580965},{"c":4.59,"h":4.59,"l":4.58,"n":473,"o":4.585,"t":"2026-07-14T19:15:00Z","v":144275,"vw":4.588193},{"c":4.605,"h":4.61,"l":4.585,"n":694,"o":4.59,"t":"2026-07-14T19:30:00Z","v":609299,"vw":4.597496},{"c":4.625,"h":4.63,"l":4.6019,"n":1862,"o":4.605,"t":"2026-07-14T19:45:00Z","v":1579779,"vw":4.620736},{"c":4.61,"h":4.62,"l":4.61,"n":14,"o":4.62,"t":"2026-07-14T20:00:00Z","v":595088,"vw":4.610017},{"c":4.52,"h":4.52,"l":4.52,"n":98,"o":4.52,"t":"2026-07-15T09:00:00Z","v":206,"vw":4.52},{"c":4.61,"h":4.625,"l":4.6,"n":78,"o":4.6,"t":"2026-07-15T13:00:00Z","v":24559,"vw":4.613454},{"c":4.62,"h":4.63,"l":4.61,"n":51,"o":4.61,"t":"2026-07-15T13:15:00Z","v":58589,"vw":4.61773},{"c":4.6501,"h":4.67,"l":4.63,"n":688,"o":4.65,"t":"2026-07-15T13:30:00Z","v":516979,"vw":4.653026},{"c":4.665,"h":4.67,"l":4.645,"n":438,"o":4.6523,"t":"2026-07-15T13:45:00Z","v":209894,"vw":4.654831},{"c":4.685,"h":4.69,"l":4.66,"n":770,"o":4.66,"t":"2026-07-15T14:00:00Z","v":392826,"vw":4.66629},{"c":4.6765,"h":4.69,"l":4.65,"n":1144,"o":4.685,"t":"2026-07-15T14:15:00Z","v":684915,"vw":4.669532},{"c":4.675,"h":4.6893,"l":4.66,"n":859,"o":4.675,"t":"2026-07-15T14:30:00Z","v":305215,"vw":4.672333},{"c":4.6797,"h":4.68,"l":4.66,"n":854,"o":4.6701,"t":"2026-07-15T14:45:00Z","v":406481,"vw":4.670558},{"c":4.6701,"h":4.685,"l":4.67,"n":711,"o":4.6799,"t":"2026-07-15T15:00:00Z","v":300702,"vw":4.680239},{"c":4.665,"h":4.6799,"l":4.65,"n":870,"o":4.675,"t":"2026-07-15T15:15:00Z","v":382374,"vw":4.665163},{"c":4.755,"h":4.78,"l":4.66,"n":2198,"o":4.67,"t":"2026-07-15T15:30:00Z","v":9336042,"vw":4.767458},{"c":4.77,"h":4.78,"l":4.75,"n":1868,"o":4.755,"t":"2026-07-15T15:45:00Z","v":2177383,"vw":4.766784},{"c":4.76,"h":4.785,"l":4.75,"n":1379,"o":4.77,"t":"2026-07-15T16:00:00Z","v":1345117,"vw":4.765995},{"c":4.76,"h":4.77,"l":4.74,"n":1340,"o":4.7609,"t":"2026-07-15T16:15:00Z","v":1431610,"vw":4.756772},{"c":4.735,"h":4.755,"l":4.72,"n":936,"o":4.755,"t":"2026-07-15T16:30:00Z","v":1292230,"vw":4.733759},{"c":4.735,"h":4.75,"l":4.73,"n":1038,"o":4.74,"t":"2026-07-15T16:45:00Z","v":1332085,"vw":4.741956},{"c":4.73,"h":4.7476,"l":4.72,"n":1218,"o":4.735,"t":"2026-07-15T17:00:00Z","v":1975893,"vw":4.736362},{"c":4.7478,"h":4.7478,"l":4.72,"n":571,"o":4.725,"t":"2026-07-15T17:15:00Z","v":669702,"vw":4.727911},{"c":4.74,"h":4.745,"l":4.73,"n":823,"o":4.745,"t":"2026-07-15T17:30:00Z","v":1221339,"vw":4.738884},{"c":4.77,"h":4.77,"l":4.735,"n":759,"o":4.74,"t":"2026-07-15T17:45:00Z","v":770346,"vw":4.75089},{"c":4.77,"h":4.78,"l":4.765,"n":488,"o":4.77,"t":"2026-07-15T18:00:00Z","v":280675,"vw":4.771718},{"c":4.795,"h":4.8,"l":4.77,"n":595,"o":4.77,"t":"2026-07-15T18:15:00Z","v":416959,"vw":4.783269},{"c":4.805,"h":4.81,"l":4.79,"n":724,"o":4.8,"t":"2026-07-15T18:30:00Z","v":606839,"vw":4.801796},{"c":4.82,"h":4.82,"l":4.8,"n":1126,"o":4.805,"t":"2026-07-15T18:45:00Z","v":834657,"vw":4.80824},{"c":4.825,"h":4.83,"l":4.815,"n":790,"o":4.82,"t":"2026-07-15T19:00:00Z","v":697772,"vw":4.824196},{"c":4.82,"h":4.83,"l":4.81,"n":1115,"o":4.825,"t":"2026-07-15T19:15:00Z","v":943185,"vw":4.819029},{"c":4.795,"h":4.82,"l":4.79,"n":966,"o":4.815,"t":"2026-07-15T19:30:00Z","v":383729,"vw":4.803181},{"c":4.79,"h":4.825,"l":4.79,"n":2335,"o":4.795,"t":"2026-07-15T19:45:00Z","v":2328473,"vw":4.802455},{"c":4.8,"h":4.8,"l":4.79,"n":19,"o":4.79,"t":"2026-07-15T20:00:00Z","v":457164,"vw":4.799995},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-07-15T21:15:00Z","v":100,"vw":4.85},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-07-16T11:00:00Z","v":1999,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-07-16T12:15:00Z","v":250,"vw":4.8},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-07-16T12:45:00Z","v":2000,"vw":4.8},{"c":4.71,"h":4.8,"l":4.7,"n":122,"o":4.8,"t":"2026-07-16T13:00:00Z","v":31750,"vw":4.731591},{"c":4.71,"h":4.72,"l":4.7,"n":30,"o":4.71,"t":"2026-07-16T13:15:00Z","v":24816,"vw":4.71014},{"c":4.735,"h":4.755,"l":4.705,"n":2155,"o":4.72,"t":"2026-07-16T13:30:00Z","v":1898262,"vw":4.737665},{"c":4.765,"h":4.765,"l":4.73,"n":1171,"o":4.735,"t":"2026-07-16T13:45:00Z","v":808349,"vw":4.745441},{"c":4.765,"h":4.78,"l":4.75,"n":1332,"o":4.76,"t":"2026-07-16T14:00:00Z","v":630878,"vw":4.766154},{"c":4.799,"h":4.805,"l":4.765,"n":1564,"o":4.77,"t":"2026-07-16T14:15:00Z","v":1084700,"vw":4.778563},{"c":4.775,"h":4.805,"l":4.77,"n":1175,"o":4.805,"t":"2026-07-16T14:30:00Z","v":577398,"vw":4.787083},{"c":4.76,"h":4.787,"l":4.735,"n":1548,"o":4.775,"t":"2026-07-16T14:45:00Z","v":1060857,"vw":4.758949},{"c":4.7601,"h":4.765,"l":4.75,"n":959,"o":4.76,"t":"2026-07-16T15:00:00Z","v":373508,"vw":4.757577},{"c":4.775,"h":4.778,"l":4.753,"n":1409,"o":4.76,"t":"2026-07-16T15:15:00Z","v":680230,"vw":4.76423},{"c":4.765,"h":4.775,"l":4.76,"n":1077,"o":4.775,"t":"2026-07-16T15:30:00Z","v":664218,"vw":4.770085},{"c":4.785,"h":4.79,"l":4.76,"n":806,"o":4.765,"t":"2026-07-16T15:45:00Z","v":278734,"vw":4.777107},{"c":4.765,"h":4.7899,"l":4.765,"n":1089,"o":4.785,"t":"2026-07-16T16:00:00Z","v":612213,"vw":4.778557},{"c":4.76,"h":4.77,"l":4.75,"n":775,"o":4.765,"t":"2026-07-16T16:15:00Z","v":287084,"vw":4.76337},{"c":4.755,"h":4.765,"l":4.75,"n":1011,"o":4.755,"t":"2026-07-16T16:30:00Z","v":321007,"vw":4.758712},{"c":4.72,"h":4.755,"l":4.71,"n":1108,"o":4.755,"t":"2026-07-16T16:45:00Z","v":719553,"vw":4.73214},{"c":4.705,"h":4.72,"l":4.69,"n":939,"o":4.715,"t":"2026-07-16T17:00:00Z","v":462225,"vw":4.711639},{"c":4.715,"h":4.72,"l":4.7001,"n":661,"o":4.705,"t":"2026-07-16T17:15:00Z","v":291795,"vw":4.70989},{"c":4.715,"h":4.72,"l":4.71,"n":593,"o":4.715,"t":"2026-07-16T17:30:00Z","v":154587,"vw":4.716153},{"c":4.705,"h":4.715,"l":4.7,"n":764,"o":4.715,"t":"2026-07-16T17:45:00Z","v":348805,"vw":4.705918},{"c":4.705,"h":4.71,"l":4.69,"n":883,"o":4.705,"t":"2026-07-16T18:00:00Z","v":631881,"vw":4.702431},{"c":4.7178,"h":4.72,"l":4.7001,"n":645,"o":4.705,"t":"2026-07-16T18:15:00Z","v":236819,"vw":4.710438},{"c":4.715,"h":4.72,"l":4.705,"n":743,"o":4.7121,"t":"2026-07-16T18:30:00Z","v":322697,"vw":4.711691},{"c":4.715,"h":4.72,"l":4.71,"n":601,"o":4.715,"t":"2026-07-16T18:45:00Z","v":168778,"vw":4.716962},{"c":4.705,"h":4.715,"l":4.7,"n":722,"o":4.715,"t":"2026-07-16T19:00:00Z","v":207560,"vw":4.709662},{"c":4.705,"h":4.71,"l":4.7,"n":597,"o":4.705,"t":"2026-07-16T19:15:00Z","v":211718,"vw":4.707928},{"c":4.705,"h":4.71,"l":4.695,"n":721,"o":4.7,"t":"2026-07-16T19:30:00Z","v":272093,"vw":4.701233},{"c":4.715,"h":4.73,"l":4.705,"n":2488,"o":4.71,"t":"2026-07-16T19:45:00Z","v":1858263,"vw":4.716032},{"c":4.72,"h":4.72,"l":4.72,"n":12,"o":4.72,"t":"2026-07-16T20:00:00Z","v":888042,"vw":4.72},{"c":4.64,"h":4.64,"l":4.64,"n":2,"o":4.64,"t":"2026-07-17T10:45:00Z","v":337,"vw":4.64},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-07-17T13:00:00Z","v":2000,"vw":4.67},{"c":4.66,"h":4.66,"l":4.63,"n":27,"o":4.64,"t":"2026-07-17T13:15:00Z","v":11397,"vw":4.647463},{"c":4.635,"h":4.655,"l":4.6136,"n":643,"o":4.63,"t":"2026-07-17T13:30:00Z","v":363344,"vw":4.631462},{"c":4.68,"h":4.685,"l":4.635,"n":734,"o":4.64,"t":"2026-07-17T13:45:00Z","v":321388,"vw":4.656177},{"c":4.71,"h":4.715,"l":4.68,"n":917,"o":4.68,"t":"2026-07-17T14:00:00Z","v":445318,"vw":4.69565},{"c":4.735,"h":4.74,"l":4.715,"n":784,"o":4.715,"t":"2026-07-17T14:15:00Z","v":416248,"vw":4.727153},{"c":4.74,"h":4.7478,"l":4.725,"n":926,"o":4.73,"t":"2026-07-17T14:30:00Z","v":543087,"vw":4.734512},{"c":4.725,"h":4.74,"l":4.72,"n":503,"o":4.735,"t":"2026-07-17T14:45:00Z","v":177588,"vw":4.728901},{"c":4.7327,"h":4.74,"l":4.72,"n":1031,"o":4.725,"t":"2026-07-17T15:00:00Z","v":555766,"vw":4.72863},{"c":4.745,"h":4.75,"l":4.73,"n":788,"o":4.73,"t":"2026-07-17T15:15:00Z","v":398263,"vw":4.740431},{"c":4.745,"h":4.76,"l":4.74,"n":753,"o":4.75,"t":"2026-07-17T15:30:00Z","v":289397,"vw":4.748049},{"c":4.77,"h":4.77,"l":4.745,"n":601,"o":4.75,"t":"2026-07-17T15:45:00Z","v":317364,"vw":4.75642},{"c":4.765,"h":4.77,"l":4.7501,"n":715,"o":4.765,"t":"2026-07-17T16:00:00Z","v":319098,"vw":4.760194},{"c":4.745,"h":4.765,"l":4.73,"n":889,"o":4.765,"t":"2026-07-17T16:15:00Z","v":502242,"vw":4.746808},{"c":4.74,"h":4.745,"l":4.73,"n":614,"o":4.745,"t":"2026-07-17T16:30:00Z","v":203560,"vw":4.739292},{"c":4.735,"h":4.745,"l":4.73,"n":833,"o":4.74,"t":"2026-07-17T16:45:00Z","v":313079,"vw":4.738134},{"c":4.74,"h":4.75,"l":4.735,"n":701,"o":4.735,"t":"2026-07-17T17:00:00Z","v":183748,"vw":4.741597},{"c":4.76,"h":4.76,"l":4.74,"n":1301,"o":4.74,"t":"2026-07-17T17:15:00Z","v":594939,"vw":4.751692},{"c":4.735,"h":4.76,"l":4.7321,"n":750,"o":4.76,"t":"2026-07-17T17:30:00Z","v":350995,"vw":4.749282},{"c":4.735,"h":4.75,"l":4.73,"n":613,"o":4.735,"t":"2026-07-17T17:45:00Z","v":284933,"vw":4.739735},{"c":4.72,"h":4.735,"l":4.72,"n":642,"o":4.735,"t":"2026-07-17T18:00:00Z","v":199066,"vw":4.723305},{"c":4.715,"h":4.725,"l":4.71,"n":515,"o":4.72,"t":"2026-07-17T18:15:00Z","v":200846,"vw":4.718128},{"c":4.725,"h":4.73,"l":4.71,"n":545,"o":4.72,"t":"2026-07-17T18:30:00Z","v":400504,"vw":4.722255},{"c":4.725,"h":4.73,"l":4.712,"n":646,"o":4.7299,"t":"2026-07-17T18:45:00Z","v":151522,"vw":4.72167},{"c":4.72,"h":4.7297,"l":4.72,"n":445,"o":4.725,"t":"2026-07-17T19:00:00Z","v":204457,"vw":4.723434},{"c":4.725,"h":4.73,"l":4.715,"n":549,"o":4.72,"t":"2026-07-17T19:15:00Z","v":226386,"vw":4.721648},{"c":4.725,"h":4.73,"l":4.72,"n":600,"o":4.73,"t":"2026-07-17T19:30:00Z","v":272563,"vw":4.723284},{"c":4.725,"h":4.73,"l":4.715,"n":2122,"o":4.725,"t":"2026-07-17T19:45:00Z","v":1184292,"vw":4.721343},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-07-17T20:00:00Z","v":392384,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-07-20T12:45:00Z","v":499,"vw":4.72},{"c":4.76,"h":4.76,"l":4.74,"n":21,"o":4.74,"t":"2026-07-20T13:00:00Z","v":2712,"vw":4.75493},{"c":4.75,"h":4.77,"l":4.75,"n":2,"o":4.77,"t":"2026-07-20T13:15:00Z","v":300,"vw":4.763333},{"c":4.72,"h":4.755,"l":4.72,"n":452,"o":4.75,"t":"2026-07-20T13:30:00Z","v":195043,"vw":4.73642},{"c":4.74,"h":4.7471,"l":4.72,"n":488,"o":4.72,"t":"2026-07-20T13:45:00Z","v":255822,"vw":4.732879},{"c":4.725,"h":4.745,"l":4.72,"n":678,"o":4.74,"t":"2026-07-20T14:00:00Z","v":363601,"vw":4.732176},{"c":4.715,"h":4.73,"l":4.7,"n":526,"o":4.725,"t":"2026-07-20T14:15:00Z","v":167482,"vw":4.715817},{"c":4.69,"h":4.72,"l":4.69,"n":875,"o":4.715,"t":"2026-07-20T14:30:00Z","v":480743,"vw":4.709395},{"c":4.705,"h":4.72,"l":4.692,"n":798,"o":4.695,"t":"2026-07-20T14:45:00Z","v":532888,"vw":4.704709},{"c":4.6901,"h":4.7081,"l":4.69,"n":726,"o":4.705,"t":"2026-07-20T15:00:00Z","v":346091,"vw":4.69721},{"c":4.685,"h":4.7,"l":4.68,"n":423,"o":4.69,"t":"2026-07-20T15:15:00Z","v":153018,"vw":4.689539},{"c":4.685,"h":4.69,"l":4.6821,"n":388,"o":4.685,"t":"2026-07-20T15:30:00Z","v":94281,"vw":4.68614},{"c":4.6913,"h":4.7,"l":4.69,"n":1060,"o":4.69,"t":"2026-07-20T15:45:00Z","v":611506,"vw":4.692229},{"c":4.685,"h":4.695,"l":4.68,"n":916,"o":4.6901,"t":"2026-07-20T16:00:00Z","v":595284,"vw":4.690318},{"c":4.685,"h":4.6851,"l":4.68,"n":367,"o":4.685,"t":"2026-07-20T16:15:00Z","v":54329,"vw":4.684642},{"c":4.675,"h":4.6851,"l":4.66,"n":648,"o":4.68,"t":"2026-07-20T16:30:00Z","v":364959,"vw":4.67381},{"c":4.6699,"h":4.68,"l":4.665,"n":478,"o":4.675,"t":"2026-07-20T16:45:00Z","v":189278,"vw":4.672333},{"c":4.655,"h":4.6751,"l":4.65,"n":1218,"o":4.67,"t":"2026-07-20T17:00:00Z","v":939284,"vw":4.668541},{"c":4.655,"h":4.66,"l":4.65,"n":313,"o":4.655,"t":"2026-07-20T17:15:00Z","v":47082,"vw":4.656059},{"c":4.64,"h":4.655,"l":4.64,"n":552,"o":4.655,"t":"2026-07-20T17:30:00Z","v":159331,"vw":4.650866},{"c":4.645,"h":4.65,"l":4.64,"n":329,"o":4.64,"t":"2026-07-20T17:45:00Z","v":78699,"vw":4.644593},{"c":4.655,"h":4.66,"l":4.64,"n":719,"o":4.645,"t":"2026-07-20T18:00:00Z","v":405665,"vw":4.650682},{"c":4.655,"h":4.66,"l":4.65,"n":403,"o":4.655,"t":"2026-07-20T18:15:00Z","v":43959,"vw":4.654913},{"c":4.655,"h":4.66,"l":4.65,"n":540,"o":4.65,"t":"2026-07-20T18:30:00Z","v":148444,"vw":4.653979},{"c":4.655,"h":4.66,"l":4.65,"n":421,"o":4.655,"t":"2026-07-20T18:45:00Z","v":60781,"vw":4.654456},{"c":4.645,"h":4.66,"l":4.64,"n":434,"o":4.655,"t":"2026-07-20T19:00:00Z","v":87287,"vw":4.651327},{"c":4.665,"h":4.665,"l":4.64,"n":1147,"o":4.645,"t":"2026-07-20T19:15:00Z","v":232879,"vw":4.653991},{"c":4.685,"h":4.685,"l":4.66,"n":678,"o":4.665,"t":"2026-07-20T19:30:00Z","v":153740,"vw":4.672019},{"c":4.68,"h":4.69,"l":4.67,"n":1699,"o":4.69,"t":"2026-07-20T19:45:00Z","v":734367,"vw":4.67763},{"c":4.68,"h":4.68,"l":4.68,"n":10,"o":4.68,"t":"2026-07-20T20:00:00Z","v":362590,"vw":4.68},{"c":4.69,"h":4.69,"l":4.68,"n":69,"o":4.68,"t":"2026-07-21T13:15:00Z","v":1425,"vw":4.68715},{"c":4.635,"h":4.7,"l":4.62,"n":485,"o":4.7,"t":"2026-07-21T13:30:00Z","v":325535,"vw":4.662649},{"c":4.655,"h":4.68,"l":4.635,"n":444,"o":4.635,"t":"2026-07-21T13:45:00Z","v":338184,"vw":4.656056},{"c":4.6978,"h":4.7,"l":4.65,"n":511,"o":4.65,"t":"2026-07-21T14:00:00Z","v":532298,"vw":4.676251},{"c":4.67,"h":4.6954,"l":4.665,"n":486,"o":4.695,"t":"2026-07-21T14:15:00Z","v":381180,"vw":4.678918},{"c":4.665,"h":4.68,"l":4.6523,"n":811,"o":4.67,"t":"2026-07-21T14:30:00Z","v":757922,"vw":4.666357},{"c":4.67,"h":4.675,"l":4.6601,"n":578,"o":4.67,"t":"2026-07-21T14:45:00Z","v":376752,"vw":4.668774},{"c":4.67,"h":4.68,"l":4.665,"n":518,"o":4.67,"t":"2026-07-21T15:00:00Z","v":262412,"vw":4.670939},{"c":4.68,"h":4.68,"l":4.664,"n":938,"o":4.67,"t":"2026-07-21T15:15:00Z","v":854151,"vw":4.670936},{"c":4.69,"h":4.69,"l":4.674,"n":563,"o":4.68,"t":"2026-07-21T15:30:00Z","v":394321,"vw":4.681044},{"c":4.69,"h":4.7,"l":4.684,"n":870,"o":4.69,"t":"2026-07-21T15:45:00Z","v":710388,"vw":4.690319},{"c":4.69,"h":4.7,"l":4.68,"n":491,"o":4.69,"t":"2026-07-21T16:00:00Z","v":504353,"vw":4.688924},{"c":4.7,"h":4.7,"l":4.68,"n":412,"o":4.69,"t":"2026-07-21T16:15:00Z","v":387955,"vw":4.691511},{"c":4.7,"h":4.7,"l":4.69,"n":571,"o":4.7,"t":"2026-07-21T16:30:00Z","v":178287,"vw":4.695807},{"c":4.695,"h":4.7,"l":4.69,"n":365,"o":4.7,"t":"2026-07-21T16:45:00Z","v":132133,"vw":4.696358},{"c":4.6899,"h":4.7,"l":4.68,"n":566,"o":4.7,"t":"2026-07-21T17:00:00Z","v":330065,"vw":4.688565},{"c":4.67,"h":4.69,"l":4.67,"n":693,"o":4.685,"t":"2026-07-21T17:15:00Z","v":666621,"vw":4.673798},{"c":4.685,"h":4.69,"l":4.67,"n":467,"o":4.675,"t":"2026-07-21T17:30:00Z","v":297699,"vw":4.678833},{"c":4.675,"h":4.685,"l":4.65,"n":733,"o":4.685,"t":"2026-07-21T17:45:00Z","v":835536,"vw":4.667969},{"c":4.665,"h":4.6751,"l":4.66,"n":1244,"o":4.675,"t":"2026-07-21T18:00:00Z","v":515229,"vw":4.670002},{"c":4.665,"h":4.67,"l":4.66,"n":896,"o":4.665,"t":"2026-07-21T18:15:00Z","v":236956,"vw":4.665447},{"c":4.66,"h":4.67,"l":4.66,"n":877,"o":4.665,"t":"2026-07-21T18:30:00Z","v":66603,"vw":4.662615},{"c":4.665,"h":4.6679,"l":4.66,"n":813,"o":4.665,"t":"2026-07-21T18:45:00Z","v":122146,"vw":4.664678},{"c":4.655,"h":4.67,"l":4.65,"n":633,"o":4.665,"t":"2026-07-21T19:00:00Z","v":477227,"vw":4.656104},{"c":4.635,"h":4.655,"l":4.63,"n":908,"o":4.65,"t":"2026-07-21T19:15:00Z","v":914733,"vw":4.638723},{"c":4.645,"h":4.648,"l":4.63,"n":917,"o":4.635,"t":"2026-07-21T19:30:00Z","v":793597,"vw":4.63983},{"c":4.63,"h":4.66,"l":4.63,"n":1972,"o":4.645,"t":"2026-07-21T19:45:00Z","v":1845554,"vw":4.643628},{"c":4.64,"h":4.64,"l":4.64,"n":12,"o":4.64,"t":"2026-07-21T20:00:00Z","v":539297,"vw":4.64},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-07-22T13:15:00Z","v":260,"vw":4.69},{"c":4.755,"h":4.765,"l":4.715,"n":686,"o":4.72,"t":"2026-07-22T13:30:00Z","v":498658,"vw":4.742379},{"c":4.73,"h":4.765,"l":4.72,"n":688,"o":4.755,"t":"2026-07-22T13:45:00Z","v":602600,"vw":4.746705},{"c":4.705,"h":4.73,"l":4.7,"n":414,"o":4.73,"t":"2026-07-22T14:00:00Z","v":147570,"vw":4.718199},{"c":4.695,"h":4.72,"l":4.69,"n":583,"o":4.705,"t":"2026-07-22T14:15:00Z","v":234421,"vw":4.707654},{"c":4.701,"h":4.71,"l":4.69,"n":792,"o":4.69,"t":"2026-07-22T14:30:00Z","v":695925,"vw":4.698971},{"c":4.6835,"h":4.71,"l":4.67,"n":507,"o":4.71,"t":"2026-07-22T14:45:00Z","v":264252,"vw":4.685526},{"c":4.7,"h":4.7,"l":4.6824,"n":595,"o":4.6824,"t":"2026-07-22T15:00:00Z","v":551954,"vw":4.693307},{"c":4.7,"h":4.71,"l":4.69,"n":783,"o":4.7,"t":"2026-07-22T15:15:00Z","v":448245,"vw":4.699737},{"c":4.72,"h":4.72,"l":4.695,"n":634,"o":4.695,"t":"2026-07-22T15:30:00Z","v":408452,"vw":4.707402},{"c":4.71,"h":4.72,"l":4.7,"n":501,"o":4.71,"t":"2026-07-22T15:45:00Z","v":314837,"vw":4.706384},{"c":4.715,"h":4.72,"l":4.705,"n":617,"o":4.71,"t":"2026-07-22T16:00:00Z","v":550797,"vw":4.709693},{"c":4.715,"h":4.72,"l":4.7,"n":689,"o":4.72,"t":"2026-07-22T16:15:00Z","v":823942,"vw":4.707401},{"c":4.722,"h":4.73,"l":4.71,"n":1205,"o":4.715,"t":"2026-07-22T16:30:00Z","v":1289422,"vw":4.71676},{"c":4.725,"h":4.735,"l":4.7101,"n":758,"o":4.725,"t":"2026-07-22T16:45:00Z","v":900064,"vw":4.721816},{"c":4.715,"h":4.73,"l":4.71,"n":552,"o":4.73,"t":"2026-07-22T17:00:00Z","v":270004,"vw":4.720888},{"c":4.72,"h":4.73,"l":4.715,"n":571,"o":4.72,"t":"2026-07-22T17:15:00Z","v":234542,"vw":4.722166},{"c":4.725,"h":4.74,"l":4.72,"n":854,"o":4.725,"t":"2026-07-22T17:30:00Z","v":982115,"vw":4.728604},{"c":4.725,"h":4.73,"l":4.72,"n":536,"o":4.73,"t":"2026-07-22T17:45:00Z","v":174135,"vw":4.725919},{"c":4.715,"h":4.73,"l":4.7101,"n":930,"o":4.73,"t":"2026-07-22T18:00:00Z","v":2350834,"vw":4.722545},{"c":4.715,"h":4.725,"l":4.71,"n":696,"o":4.715,"t":"2026-07-22T18:15:00Z","v":780981,"vw":4.718389},{"c":4.715,"h":4.73,"l":4.7102,"n":773,"o":4.72,"t":"2026-07-22T18:30:00Z","v":844834,"vw":4.717942},{"c":4.725,"h":4.73,"l":4.715,"n":658,"o":4.715,"t":"2026-07-22T18:45:00Z","v":548576,"vw":4.719895},{"c":4.715,"h":4.73,"l":4.71,"n":568,"o":4.725,"t":"2026-07-22T19:00:00Z","v":373476,"vw":4.718201},{"c":4.715,"h":4.725,"l":4.705,"n":1061,"o":4.715,"t":"2026-07-22T19:15:00Z","v":1273919,"vw":4.715498},{"c":4.735,"h":4.75,"l":4.71,"n":1066,"o":4.715,"t":"2026-07-22T19:30:00Z","v":1494027,"vw":4.726521},{"c":4.77,"h":4.78,"l":4.7,"n":3040,"o":4.735,"t":"2026-07-22T19:45:00Z","v":13522113,"vw":4.724606},{"c":4.7,"h":4.77,"l":4.7,"n":17,"o":4.77,"t":"2026-07-22T20:00:00Z","v":671664,"vw":4.752036},{"c":4.7685,"h":4.7685,"l":4.7685,"n":1,"o":4.7685,"t":"2026-07-22T23:00:00Z","v":333,"vw":4.7685},{"c":4.7685,"h":4.7685,"l":4.7685,"n":1,"o":4.7685,"t":"2026-07-22T23:15:00Z","v":111,"vw":4.7685},{"c":4.7685,"h":4.7685,"l":4.7685,"n":3,"o":4.7685,"t":"2026-07-22T23:30:00Z","v":335,"vw":4.7685},{"c":4.79,"h":4.79,"l":4.79,"n":2,"o":4.79,"t":"2026-07-23T09:00:00Z","v":869,"vw":4.79},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-07-23T12:30:00Z","v":5000,"vw":4.79},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-07-23T13:00:00Z","v":202,"vw":4.73},{"c":4.74,"h":4.74,"l":4.7,"n":67,"o":4.71,"t":"2026-07-23T13:15:00Z","v":17054,"vw":4.725456},{"c":4.795,"h":4.795,"l":4.72,"n":629,"o":4.76,"t":"2026-07-23T13:30:00Z","v":608595,"vw":4.769637},{"c":4.74,"h":4.8,"l":4.74,"n":1094,"o":4.79,"t":"2026-07-23T13:45:00Z","v":952603,"vw":4.781248},{"c":4.8,"h":4.8,"l":4.74,"n":979,"o":4.74,"t":"2026-07-23T14:00:00Z","v":706275,"vw":4.77621},{"c":4.79,"h":4.805,"l":4.785,"n":796,"o":4.798,"t":"2026-07-23T14:15:00Z","v":619635,"vw":4.795462},{"c":4.795,"h":4.815,"l":4.78,"n":870,"o":4.79,"t":"2026-07-23T14:30:00Z","v":947739,"vw":4.80017},{"c":4.795,"h":4.808,"l":4.79,"n":608,"o":4.795,"t":"2026-07-23T14:45:00Z","v":484631,"vw":4.797391},{"c":4.755,"h":4.8,"l":4.75,"n":670,"o":4.8,"t":"2026-07-23T15:00:00Z","v":600206,"vw":4.770387},{"c":4.745,"h":4.77,"l":4.74,"n":671,"o":4.76,"t":"2026-07-23T15:15:00Z","v":589749,"vw":4.755393},{"c":4.75,"h":4.76,"l":4.74,"n":924,"o":4.745,"t":"2026-07-23T15:30:00Z","v":798339,"vw":4.750179},{"c":4.74,"h":4.745,"l":4.73,"n":574,"o":4.74,"t":"2026-07-23T15:45:00Z","v":370292,"vw":4.738533},{"c":4.755,"h":4.76,"l":4.735,"n":752,"o":4.74,"t":"2026-07-23T16:00:00Z","v":696840,"vw":4.749194},{"c":4.749,"h":4.76,"l":4.735,"n":849,"o":4.7501,"t":"2026-07-23T16:15:00Z","v":876151,"vw":4.744379},{"c":4.755,"h":4.77,"l":4.7401,"n":1019,"o":4.75,"t":"2026-07-23T16:30:00Z","v":1150185,"vw":4.756658},{"c":4.77,"h":4.77,"l":4.75,"n":879,"o":4.755,"t":"2026-07-23T16:45:00Z","v":499863,"vw":4.75988},{"c":4.785,"h":4.79,"l":4.765,"n":1141,"o":4.7695,"t":"2026-07-23T17:00:00Z","v":1129357,"vw":4.776774},{"c":4.78,"h":4.79,"l":4.78,"n":572,"o":4.78,"t":"2026-07-23T17:15:00Z","v":266272,"vw":4.783215},{"c":4.775,"h":4.785,"l":4.77,"n":810,"o":4.7801,"t":"2026-07-23T17:30:00Z","v":397617,"vw":4.778482},{"c":4.765,"h":4.78,"l":4.76,"n":671,"o":4.775,"t":"2026-07-23T17:45:00Z","v":297992,"vw":4.767449},{"c":4.745,"h":4.765,"l":4.745,"n":655,"o":4.76,"t":"2026-07-23T18:00:00Z","v":466566,"vw":4.751315},{"c":4.755,"h":4.76,"l":4.74,"n":578,"o":4.745,"t":"2026-07-23T18:15:00Z","v":456925,"vw":4.751295},{"c":4.7579,"h":4.76,"l":4.745,"n":506,"o":4.76,"t":"2026-07-23T18:30:00Z","v":577100,"vw":4.750579},{"c":4.755,"h":4.76,"l":4.75,"n":442,"o":4.755,"t":"2026-07-23T18:45:00Z","v":181737,"vw":4.754396},{"c":4.77,"h":4.78,"l":4.755,"n":852,"o":4.76,"t":"2026-07-23T19:00:00Z","v":707211,"vw":4.767528},{"c":4.75,"h":4.775,"l":4.74,"n":1024,"o":4.77,"t":"2026-07-23T19:15:00Z","v":1170268,"vw":4.759274},{"c":4.73,"h":4.75,"l":4.73,"n":1016,"o":4.745,"t":"2026-07-23T19:30:00Z","v":774784,"vw":4.738696},{"c":4.765,"h":4.77,"l":4.73,"n":2350,"o":4.735,"t":"2026-07-23T19:45:00Z","v":3279201,"vw":4.7442},{"c":4.75,"h":4.77,"l":4.75,"n":17,"o":4.77,"t":"2026-07-23T20:00:00Z","v":491943,"vw":4.769978},{"c":4.7522,"h":4.7522,"l":4.7502,"n":4,"o":4.7502,"t":"2026-07-24T12:00:00Z","v":1250,"vw":4.750533},{"c":4.7505,"h":4.7505,"l":4.75,"n":2,"o":4.75,"t":"2026-07-24T12:15:00Z","v":8000,"vw":4.750188},{"c":4.73,"h":4.75,"l":4.72,"n":100,"o":4.75,"t":"2026-07-24T13:00:00Z","v":7534,"vw":4.730155},{"c":4.73,"h":4.745,"l":4.73,"n":73,"o":4.73,"t":"2026-07-24T13:15:00Z","v":15044,"vw":4.738083},{"c":4.765,"h":4.765,"l":4.72,"n":848,"o":4.73,"t":"2026-07-24T13:30:00Z","v":407655,"vw":4.746707},{"c":4.735,"h":4.77,"l":4.725,"n":509,"o":4.76,"t":"2026-07-24T13:45:00Z","v":223098,"vw":4.751045},{"c":4.77,"h":4.78,"l":4.74,"n":1190,"o":4.74,"t":"2026-07-24T14:00:00Z","v":741377,"vw":4.767653},{"c":4.785,"h":4.79,"l":4.76,"n":728,"o":4.77,"t":"2026-07-24T14:15:00Z","v":571168,"vw":4.773805},{"c":4.775,"h":4.785,"l":4.76,"n":825,"o":4.785,"t":"2026-07-24T14:30:00Z","v":573239,"vw":4.771468},{"c":4.8,"h":4.8,"l":4.77,"n":695,"o":4.77,"t":"2026-07-24T14:45:00Z","v":374407,"vw":4.792259},{"c":4.805,"h":4.81,"l":4.78,"n":719,"o":4.8,"t":"2026-07-24T15:00:00Z","v":469637,"vw":4.796339},{"c":4.805,"h":4.82,"l":4.8,"n":727,"o":4.81,"t":"2026-07-24T15:15:00Z","v":538315,"vw":4.810167},{"c":4.81,"h":4.82,"l":4.8,"n":603,"o":4.805,"t":"2026-07-24T15:30:00Z","v":385572,"vw":4.810784},{"c":4.795,"h":4.805,"l":4.79,"n":342,"o":4.8,"t":"2026-07-24T15:45:00Z","v":145886,"vw":4.798981},{"c":4.82,"h":4.82,"l":4.795,"n":582,"o":4.8,"t":"2026-07-24T16:00:00Z","v":331690,"vw":4.807235},{"c":4.815,"h":4.82,"l":4.81,"n":421,"o":4.82,"t":"2026-07-24T16:15:00Z","v":177542,"vw":4.814966},{"c":4.805,"h":4.82,"l":4.8,"n":488,"o":4.815,"t":"2026-07-24T16:30:00Z","v":245553,"vw":4.810464},{"c":4.8,"h":4.81,"l":4.79,"n":340,"o":4.805,"t":"2026-07-24T16:45:00Z","v":198232,"vw":4.797759},{"c":4.7891,"h":4.8,"l":4.77,"n":609,"o":4.795,"t":"2026-07-24T17:00:00Z","v":529657,"vw":4.784211},{"c":4.795,"h":4.8,"l":4.78,"n":522,"o":4.785,"t":"2026-07-24T17:15:00Z","v":291085,"vw":4.791305},{"c":4.81,"h":4.81,"l":4.79,"n":351,"o":4.79,"t":"2026-07-24T17:30:00Z","v":261870,"vw":4.80113},{"c":4.81,"h":4.81,"l":4.8,"n":404,"o":4.81,"t":"2026-07-24T17:45:00Z","v":145733,"vw":4.805899},{"c":4.825,"h":4.83,"l":4.805,"n":612,"o":4.81,"t":"2026-07-24T18:00:00Z","v":430185,"vw":4.818725},{"c":4.835,"h":4.84,"l":4.825,"n":808,"o":4.83,"t":"2026-07-24T18:15:00Z","v":830193,"vw":4.831992},{"c":4.835,"h":4.84,"l":4.83,"n":603,"o":4.835,"t":"2026-07-24T18:30:00Z","v":397440,"vw":4.835626},{"c":4.83,"h":4.84,"l":4.83,"n":647,"o":4.835,"t":"2026-07-24T18:45:00Z","v":164179,"vw":4.835536},{"c":4.825,"h":4.84,"l":4.82,"n":678,"o":4.835,"t":"2026-07-24T19:00:00Z","v":637513,"vw":4.829505},{"c":4.815,"h":4.825,"l":4.81,"n":596,"o":4.825,"t":"2026-07-24T19:15:00Z","v":359935,"vw":4.817511},{"c":4.8099,"h":4.82,"l":4.8,"n":808,"o":4.815,"t":"2026-07-24T19:30:00Z","v":682789,"vw":4.810734},{"c":4.8,"h":4.81,"l":4.795,"n":1827,"o":4.8,"t":"2026-07-24T19:45:00Z","v":1692487,"vw":4.80391},{"c":4.81,"h":4.81,"l":4.81,"n":15,"o":4.81,"t":"2026-07-24T20:00:00Z","v":482914,"vw":4.81},{"c":4.79,"h":4.835,"l":4.77,"n":176,"o":4.835,"t":"2026-07-27T13:00:00Z","v":7594,"vw":4.789242},{"c":4.78,"h":4.79,"l":4.78,"n":30,"o":4.79,"t":"2026-07-27T13:15:00Z","v":8411,"vw":4.784407},{"c":4.8,"h":4.815,"l":4.78,"n":570,"o":4.78,"t":"2026-07-27T13:30:00Z","v":318647,"vw":4.791637},{"c":4.77,"h":4.81,"l":4.765,"n":566,"o":4.805,"t":"2026-07-27T13:45:00Z","v":269876,"vw":4.781682},{"c":4.78,"h":4.815,"l":4.77,"n":1121,"o":4.77,"t":"2026-07-27T14:00:00Z","v":869195,"vw":4.788909},{"c":4.77,"h":4.79,"l":4.77,"n":479,"o":4.78,"t":"2026-07-27T14:15:00Z","v":290824,"vw":4.780738},{"c":4.77,"h":4.78,"l":4.76,"n":713,"o":4.775,"t":"2026-07-27T14:30:00Z","v":439003,"vw":4.770083},{"c":4.805,"h":4.81,"l":4.775,"n":917,"o":4.775,"t":"2026-07-27T14:45:00Z","v":968606,"vw":4.79438},{"c":4.785,"h":4.81,"l":4.78,"n":717,"o":4.81,"t":"2026-07-27T15:00:00Z","v":419212,"vw":4.798572},{"c":4.77,"h":4.7896,"l":4.77,"n":509,"o":4.785,"t":"2026-07-27T15:15:00Z","v":270732,"vw":4.77965},{"c":4.765,"h":4.7776,"l":4.75,"n":548,"o":4.775,"t":"2026-07-27T15:30:00Z","v":315416,"vw":4.763151},{"c":4.76,"h":4.77,"l":4.76,"n":457,"o":4.765,"t":"2026-07-27T15:45:00Z","v":91230,"vw":4.765681},{"c":4.775,"h":4.78,"l":4.765,"n":585,"o":4.765,"t":"2026-07-27T16:00:00Z","v":212878,"vw":4.770407},{"c":4.785,"h":4.795,"l":4.77,"n":619,"o":4.775,"t":"2026-07-27T16:15:00Z","v":368693,"vw":4.785225},{"c":4.81,"h":4.82,"l":4.79,"n":633,"o":4.79,"t":"2026-07-27T16:30:00Z","v":574694,"vw":4.806305},{"c":4.805,"h":4.82,"l":4.8,"n":914,"o":4.8131,"t":"2026-07-27T16:45:00Z","v":514127,"vw":4.806753},{"c":4.8,"h":4.805,"l":4.78,"n":555,"o":4.805,"t":"2026-07-27T17:00:00Z","v":331135,"vw":4.792597},{"c":4.79,"h":4.8,"l":4.78,"n":500,"o":4.8,"t":"2026-07-27T17:15:00Z","v":276048,"vw":4.788928},{"c":4.785,"h":4.8,"l":4.78,"n":653,"o":4.79,"t":"2026-07-27T17:30:00Z","v":331698,"vw":4.79098},{"c":4.8,"h":4.8,"l":4.78,"n":471,"o":4.785,"t":"2026-07-27T17:45:00Z","v":212484,"vw":4.791378},{"c":4.785,"h":4.8,"l":4.78,"n":469,"o":4.8,"t":"2026-07-27T18:00:00Z","v":136141,"vw":4.792772},{"c":4.79,"h":4.79,"l":4.78,"n":651,"o":4.785,"t":"2026-07-27T18:15:00Z","v":174550,"vw":4.787232},{"c":4.795,"h":4.8,"l":4.78,"n":703,"o":4.79,"t":"2026-07-27T18:30:00Z","v":185116,"vw":4.790403},{"c":4.805,"h":4.805,"l":4.78,"n":845,"o":4.79,"t":"2026-07-27T18:45:00Z","v":468807,"vw":4.794037},{"c":4.8198,"h":4.82,"l":4.8001,"n":734,"o":4.8017,"t":"2026-07-27T19:00:00Z","v":260963,"vw":4.810614},{"c":4.83,"h":4.83,"l":4.81,"n":783,"o":4.82,"t":"2026-07-27T19:15:00Z","v":446549,"vw":4.822112},{"c":4.835,"h":4.84,"l":4.825,"n":778,"o":4.83,"t":"2026-07-27T19:30:00Z","v":390592,"vw":4.832114},{"c":4.83,"h":4.845,"l":4.82,"n":2188,"o":4.84,"t":"2026-07-27T19:45:00Z","v":1409841,"vw":4.834707},{"c":4.83,"h":4.83,"l":4.83,"n":9,"o":4.83,"t":"2026-07-27T20:00:00Z","v":448279,"vw":4.83},{"c":4.8285,"h":4.8285,"l":4.8285,"n":1,"o":4.8285,"t":"2026-07-27T22:45:00Z","v":333,"vw":4.8285},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-07-28T12:15:00Z","v":143,"vw":4.83},{"c":4.86,"h":4.86,"l":4.85,"n":32,"o":4.86,"t":"2026-07-28T13:00:00Z","v":1071,"vw":4.85778},{"c":4.875,"h":4.885,"l":4.83,"n":521,"o":4.85,"t":"2026-07-28T13:30:00Z","v":304875,"vw":4.871172},{"c":4.905,"h":4.915,"l":4.854,"n":723,"o":4.875,"t":"2026-07-28T13:45:00Z","v":766294,"vw":4.889584},{"c":4.975,"h":4.9751,"l":4.905,"n":1406,"o":4.91,"t":"2026-07-28T14:00:00Z","v":1422194,"vw":4.9539},{"c":4.99,"h":5,"l":4.97,"n":1671,"o":4.9701,"t":"2026-07-28T14:15:00Z","v":1894750,"vw":4.979008},{"c":4.96,"h":5,"l":4.9514,"n":1463,"o":4.99,"t":"2026-07-28T14:30:00Z","v":731450,"vw":4.977531},{"c":4.945,"h":4.96,"l":4.93,"n":1043,"o":4.96,"t":"2026-07-28T14:45:00Z","v":560144,"vw":4.943471},{"c":4.94,"h":4.96,"l":4.93,"n":932,"o":4.95,"t":"2026-07-28T15:00:00Z","v":921397,"vw":4.94235},{"c":4.9504,"h":4.965,"l":4.935,"n":670,"o":4.94,"t":"2026-07-28T15:15:00Z","v":676637,"vw":4.955071},{"c":4.9695,"h":4.97,"l":4.95,"n":572,"o":4.95,"t":"2026-07-28T15:30:00Z","v":312952,"vw":4.961588},{"c":4.99,"h":4.99,"l":4.955,"n":1040,"o":4.97,"t":"2026-07-28T15:45:00Z","v":1137030,"vw":4.968762},{"c":4.98,"h":4.995,"l":4.975,"n":688,"o":4.989,"t":"2026-07-28T16:00:00Z","v":629985,"vw":4.985609},{"c":4.98,"h":4.99,"l":4.97,"n":369,"o":4.985,"t":"2026-07-28T16:15:00Z","v":219388,"vw":4.978415},{"c":4.9631,"h":4.98,"l":4.96,"n":729,"o":4.98,"t":"2026-07-28T16:30:00Z","v":366904,"vw":4.973818},{"c":4.9593,"h":4.9651,"l":4.95,"n":655,"o":4.96,"t":"2026-07-28T16:45:00Z","v":283986,"vw":4.958281},{"c":4.955,"h":4.97,"l":4.95,"n":623,"o":4.96,"t":"2026-07-28T17:00:00Z","v":524676,"vw":4.961647},{"c":4.95,"h":4.97,"l":4.95,"n":562,"o":4.955,"t":"2026-07-28T17:15:00Z","v":356989,"vw":4.960627},{"c":4.93,"h":4.96,"l":4.93,"n":603,"o":4.95,"t":"2026-07-28T17:30:00Z","v":356676,"vw":4.945114},{"c":4.94,"h":4.94,"l":4.93,"n":460,"o":4.93,"t":"2026-07-28T17:45:00Z","v":133419,"vw":4.938529},{"c":4.935,"h":4.94,"l":4.93,"n":457,"o":4.935,"t":"2026-07-28T18:00:00Z","v":179127,"vw":4.937522},{"c":4.94,"h":4.94,"l":4.93,"n":671,"o":4.93,"t":"2026-07-28T18:15:00Z","v":259639,"vw":4.938906},{"c":4.93,"h":4.94,"l":4.93,"n":393,"o":4.935,"t":"2026-07-28T18:30:00Z","v":205805,"vw":4.935039},{"c":4.93,"h":4.94,"l":4.92,"n":445,"o":4.94,"t":"2026-07-28T18:45:00Z","v":218200,"vw":4.929059},{"c":4.9496,"h":4.95,"l":4.925,"n":847,"o":4.93,"t":"2026-07-28T19:00:00Z","v":612797,"vw":4.938305},{"c":4.955,"h":4.96,"l":4.945,"n":967,"o":4.95,"t":"2026-07-28T19:15:00Z","v":735204,"vw":4.952592},{"c":4.945,"h":4.96,"l":4.94,"n":657,"o":4.955,"t":"2026-07-28T19:30:00Z","v":315400,"vw":4.950117},{"c":4.94,"h":4.95,"l":4.93,"n":2025,"o":4.945,"t":"2026-07-28T19:45:00Z","v":1861899,"vw":4.942195},{"c":4.95,"h":4.95,"l":4.94,"n":13,"o":4.94,"t":"2026-07-28T20:00:00Z","v":1030624,"vw":4.949973},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-07-28T22:30:00Z","v":120,"vw":4.95},{"c":4.96,"h":4.96,"l":4.95,"n":25,"o":4.95,"t":"2026-07-29T13:15:00Z","v":14914,"vw":4.953843},{"c":4.925,"h":4.97,"l":4.92,"n":313,"o":4.95,"t":"2026-07-29T13:30:00Z","v":116676,"vw":4.950819},{"c":4.905,"h":4.9201,"l":4.9,"n":429,"o":4.9201,"t":"2026-07-29T13:45:00Z","v":197321,"vw":4.907538},{"c":4.9,"h":4.91,"l":4.89,"n":1023,"o":4.905,"t":"2026-07-29T14:00:00Z","v":572783,"vw":4.901791},{"c":4.91,"h":4.92,"l":4.89,"n":779,"o":4.895,"t":"2026-07-29T14:15:00Z","v":353013,"vw":4.909388},{"c":4.865,"h":4.91,"l":4.86,"n":783,"o":4.9099,"t":"2026-07-29T14:30:00Z","v":410528,"vw":4.883757},{"c":4.8599,"h":4.875,"l":4.845,"n":661,"o":4.865,"t":"2026-07-29T14:45:00Z","v":368936,"vw":4.860809},{"c":4.865,"h":4.865,"l":4.85,"n":532,"o":4.86,"t":"2026-07-29T15:00:00Z","v":404213,"vw":4.860471},{"c":4.86,"h":4.87,"l":4.8511,"n":451,"o":4.865,"t":"2026-07-29T15:15:00Z","v":206819,"vw":4.861584},{"c":4.855,"h":4.875,"l":4.85,"n":639,"o":4.865,"t":"2026-07-29T15:30:00Z","v":402773,"vw":4.866002},{"c":4.855,"h":4.86,"l":4.85,"n":229,"o":4.855,"t":"2026-07-29T15:45:00Z","v":72937,"vw":4.856795},{"c":4.83,"h":4.865,"l":4.83,"n":606,"o":4.86,"t":"2026-07-29T16:00:00Z","v":389531,"vw":4.849832},{"c":4.85,"h":4.85,"l":4.82,"n":751,"o":4.83,"t":"2026-07-29T16:15:00Z","v":439601,"vw":4.832449},{"c":4.855,"h":4.86,"l":4.849,"n":470,"o":4.85,"t":"2026-07-29T16:30:00Z","v":208133,"vw":4.853015},{"c":4.855,"h":4.866,"l":4.85,"n":628,"o":4.855,"t":"2026-07-29T16:45:00Z","v":317891,"vw":4.859121},{"c":4.855,"h":4.86,"l":4.845,"n":658,"o":4.855,"t":"2026-07-29T17:00:00Z","v":300506,"vw":4.851674},{"c":4.845,"h":4.86,"l":4.8411,"n":534,"o":4.85,"t":"2026-07-29T17:15:00Z","v":181929,"vw":4.855342},{"c":4.865,"h":4.87,"l":4.845,"n":487,"o":4.845,"t":"2026-07-29T17:30:00Z","v":209092,"vw":4.86027},{"c":4.865,"h":4.87,"l":4.86,"n":355,"o":4.86,"t":"2026-07-29T17:45:00Z","v":104010,"vw":4.865073},{"c":4.891,"h":4.91,"l":4.865,"n":1180,"o":4.865,"t":"2026-07-29T18:00:00Z","v":707120,"vw":4.894667},{"c":4.89,"h":4.9,"l":4.875,"n":658,"o":4.895,"t":"2026-07-29T18:15:00Z","v":306217,"vw":4.884396},{"c":4.925,"h":4.93,"l":4.875,"n":1098,"o":4.89,"t":"2026-07-29T18:30:00Z","v":605995,"vw":4.898599},{"c":4.945,"h":4.95,"l":4.92,"n":974,"o":4.925,"t":"2026-07-29T18:45:00Z","v":509267,"vw":4.936511},{"c":4.9251,"h":4.955,"l":4.91,"n":852,"o":4.95,"t":"2026-07-29T19:00:00Z","v":522259,"vw":4.934835},{"c":4.899,"h":4.935,"l":4.885,"n":996,"o":4.9277,"t":"2026-07-29T19:15:00Z","v":1139931,"vw":4.907436},{"c":4.875,"h":4.9,"l":4.865,"n":1164,"o":4.895,"t":"2026-07-29T19:30:00Z","v":733182,"vw":4.878466},{"c":4.86,"h":4.88,"l":4.86,"n":1962,"o":4.875,"t":"2026-07-29T19:45:00Z","v":1333000,"vw":4.870271},{"c":4.86,"h":4.86,"l":4.86,"n":9,"o":4.86,"t":"2026-07-29T20:00:00Z","v":468536,"vw":4.86},{"c":4.86,"h":4.86,"l":4.86,"n":2,"o":4.86,"t":"2026-07-29T20:15:00Z","v":108,"vw":4.86},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-07-29T21:45:00Z","v":2120,"vw":4.81},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-07-30T12:00:00Z","v":15000,"vw":4.87},{"c":4.89,"h":4.89,"l":4.88,"n":2,"o":4.88,"t":"2026-07-30T12:15:00Z","v":200,"vw":4.885},{"c":4.87,"h":4.91,"l":4.835,"n":413,"o":4.9,"t":"2026-07-30T13:30:00Z","v":248621,"vw":4.860776},{"c":4.905,"h":4.9094,"l":4.86,"n":483,"o":4.865,"t":"2026-07-30T13:45:00Z","v":376132,"vw":4.882818},{"c":4.93,"h":4.955,"l":4.91,"n":606,"o":4.91,"t":"2026-07-30T14:00:00Z","v":396906,"vw":4.935473},{"c":4.955,"h":4.959,"l":4.93,"n":521,"o":4.9309,"t":"2026-07-30T14:15:00Z","v":383610,"vw":4.942788},{"c":4.941,"h":4.96,"l":4.94,"n":431,"o":4.955,"t":"2026-07-30T14:30:00Z","v":309973,"vw":4.953863},{"c":4.935,"h":4.945,"l":4.93,"n":402,"o":4.945,"t":"2026-07-30T14:45:00Z","v":127619,"vw":4.939064},{"c":4.91,"h":4.935,"l":4.91,"n":551,"o":4.935,"t":"2026-07-30T15:00:00Z","v":454217,"vw":4.923047},{"c":4.93,"h":4.93,"l":4.91,"n":357,"o":4.915,"t":"2026-07-30T15:15:00Z","v":186102,"vw":4.921312},{"c":4.94,"h":4.94,"l":4.92,"n":352,"o":4.92,"t":"2026-07-30T15:30:00Z","v":137912,"vw":4.931345},{"c":4.935,"h":4.94,"l":4.93,"n":266,"o":4.94,"t":"2026-07-30T15:45:00Z","v":107913,"vw":4.936037},{"c":4.9399,"h":4.94,"l":4.93,"n":256,"o":4.94,"t":"2026-07-30T16:00:00Z","v":122428,"vw":4.938381},{"c":4.95,"h":4.95,"l":4.935,"n":472,"o":4.94,"t":"2026-07-30T16:15:00Z","v":309827,"vw":4.945647},{"c":4.935,"h":4.95,"l":4.935,"n":656,"o":4.95,"t":"2026-07-30T16:30:00Z","v":348012,"vw":4.942491},{"c":4.95,"h":4.95,"l":4.93,"n":354,"o":4.935,"t":"2026-07-30T16:45:00Z","v":181247,"vw":4.940218},{"c":4.945,"h":4.95,"l":4.94,"n":229,"o":4.95,"t":"2026-07-30T17:00:00Z","v":68950,"vw":4.946463},{"c":4.945,"h":4.95,"l":4.94,"n":234,"o":4.945,"t":"2026-07-30T17:15:00Z","v":113622,"vw":4.942972},{"c":4.945,"h":4.95,"l":4.9311,"n":548,"o":4.945,"t":"2026-07-30T17:30:00Z","v":222813,"vw":4.941506},{"c":4.945,"h":4.95,"l":4.94,"n":247,"o":4.945,"t":"2026-07-30T17:45:00Z","v":82098,"vw":4.947379},{"c":4.96,"h":4.96,"l":4.94,"n":255,"o":4.945,"t":"2026-07-30T18:00:00Z","v":126942,"vw":4.95096},{"c":4.945,"h":4.96,"l":4.94,"n":413,"o":4.96,"t":"2026-07-30T18:15:00Z","v":206522,"vw":4.949756},{"c":4.955,"h":4.9599,"l":4.94,"n":679,"o":4.945,"t":"2026-07-30T18:30:00Z","v":350195,"vw":4.949371},{"c":4.945,"h":4.96,"l":4.94,"n":651,"o":4.955,"t":"2026-07-30T18:45:00Z","v":311221,"vw":4.949366},{"c":4.955,"h":4.96,"l":4.94,"n":590,"o":4.945,"t":"2026-07-30T19:00:00Z","v":190953,"vw":4.94975},{"c":4.965,"h":4.975,"l":4.95,"n":756,"o":4.95,"t":"2026-07-30T19:15:00Z","v":445982,"vw":4.965243},{"c":4.97,"h":4.97,"l":4.96,"n":364,"o":4.96,"t":"2026-07-30T19:30:00Z","v":335312,"vw":4.965458},{"c":4.95,"h":4.97,"l":4.95,"n":1531,"o":4.97,"t":"2026-07-30T19:45:00Z","v":1856711,"vw":4.959357},{"c":4.96,"h":4.96,"l":4.96,"n":8,"o":4.96,"t":"2026-07-30T20:00:00Z","v":447092,"vw":4.96},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-07-30T20:15:00Z","v":210,"vw":4.95},{"c":4.95,"h":4.95,"l":4.95,"n":7,"o":4.95,"t":"2026-07-30T20:45:00Z","v":3600,"vw":4.95},{"c":4.9,"h":4.96,"l":4.88,"n":262,"o":4.96,"t":"2026-07-31T13:30:00Z","v":187170,"vw":4.91502},{"c":4.91,"h":4.92,"l":4.895,"n":818,"o":4.895,"t":"2026-07-31T13:45:00Z","v":214583,"vw":4.905848},{"c":4.93,"h":4.97,"l":4.92,"n":1074,"o":4.92,"t":"2026-07-31T14:00:00Z","v":358062,"vw":4.951077},{"c":4.9499,"h":4.95,"l":4.92,"n":1171,"o":4.93,"t":"2026-07-31T14:15:00Z","v":361716,"vw":4.941969},{"c":4.95,"h":4.955,"l":4.94,"n":860,"o":4.95,"t":"2026-07-31T14:30:00Z","v":210715,"vw":4.94882},{"c":4.985,"h":4.985,"l":4.945,"n":1298,"o":4.95,"t":"2026-07-31T14:45:00Z","v":551476,"vw":4.970073},{"c":4.985,"h":5,"l":4.97,"n":1414,"o":4.98,"t":"2026-07-31T15:00:00Z","v":1279945,"vw":4.981539},{"c":4.97,"h":4.99,"l":4.97,"n":1112,"o":4.985,"t":"2026-07-31T15:15:00Z","v":944981,"vw":4.978321},{"c":4.975,"h":4.9899,"l":4.95,"n":1409,"o":4.97,"t":"2026-07-31T15:30:00Z","v":506383,"vw":4.971162},{"c":5,"h":5,"l":4.97,"n":1141,"o":4.975,"t":"2026-07-31T15:45:00Z","v":525434,"vw":4.98141},{"c":4.99,"h":4.9989,"l":4.97,"n":1196,"o":4.995,"t":"2026-07-31T16:00:00Z","v":687665,"vw":4.983814},{"c":4.99,"h":5,"l":4.98,"n":689,"o":4.99,"t":"2026-07-31T16:15:00Z","v":297222,"vw":4.989059},{"c":4.99,"h":5,"l":4.985,"n":679,"o":4.985,"t":"2026-07-31T16:30:00Z","v":206548,"vw":4.994711},{"c":4.995,"h":4.999,"l":4.98,"n":630,"o":4.995,"t":"2026-07-31T16:45:00Z","v":244147,"vw":4.98909},{"c":5.0001,"h":5.01,"l":4.98,"n":1090,"o":4.999,"t":"2026-07-31T17:00:00Z","v":721756,"vw":4.995431},{"c":5.01,"h":5.01,"l":5,"n":750,"o":5.005,"t":"2026-07-31T17:15:00Z","v":90034,"vw":5.007014},{"c":5.02,"h":5.02,"l":5,"n":742,"o":5,"t":"2026-07-31T17:30:00Z","v":180978,"vw":5.008915},{"c":5.005,"h":5.02,"l":5,"n":894,"o":5.02,"t":"2026-07-31T17:45:00Z","v":177784,"vw":5.008465},{"c":5.01,"h":5.02,"l":5.0001,"n":793,"o":5.005,"t":"2026-07-31T18:00:00Z","v":463902,"vw":5.010989},{"c":5.0001,"h":5.02,"l":5,"n":1238,"o":5.015,"t":"2026-07-31T18:15:00Z","v":817512,"vw":5.008438},{"c":5,"h":5.01,"l":5,"n":423,"o":5,"t":"2026-07-31T18:30:00Z","v":55515,"vw":5.007286},{"c":4.995,"h":5.01,"l":4.99,"n":635,"o":5.01,"t":"2026-07-31T18:45:00Z","v":264890,"vw":5.001477},{"c":4.985,"h":5,"l":4.98,"n":605,"o":5,"t":"2026-07-31T19:00:00Z","v":122841,"vw":4.987971},{"c":4.9711,"h":4.9889,"l":4.97,"n":1049,"o":4.98,"t":"2026-07-31T19:15:00Z","v":628484,"vw":4.979291},{"c":4.975,"h":4.975,"l":4.96,"n":823,"o":4.97,"t":"2026-07-31T19:30:00Z","v":285932,"vw":4.968204},{"c":4.96,"h":4.98,"l":4.955,"n":1418,"o":4.975,"t":"2026-07-31T19:45:00Z","v":1347051,"vw":4.966516},{"c":4.96,"h":4.96,"l":4.96,"n":10,"o":4.96,"t":"2026-07-31T20:00:00Z","v":306107,"vw":4.96},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-08-03T08:00:00Z","v":1545,"vw":5.02},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-08-03T11:00:00Z","v":1001,"vw":5.04},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-08-03T12:15:00Z","v":147,"vw":5.01},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-03T12:45:00Z","v":100,"vw":4.96},{"c":4.95,"h":4.96,"l":4.95,"n":9,"o":4.96,"t":"2026-08-03T13:00:00Z","v":1445,"vw":4.956374},{"c":4.94,"h":4.95,"l":4.94,"n":28,"o":4.95,"t":"2026-08-03T13:15:00Z","v":8973,"vw":4.941375},{"c":4.855,"h":4.93,"l":4.85,"n":1490,"o":4.93,"t":"2026-08-03T13:30:00Z","v":495684,"vw":4.900918},{"c":4.87,"h":4.87,"l":4.85,"n":1861,"o":4.855,"t":"2026-08-03T13:45:00Z","v":548923,"vw":4.860946},{"c":4.905,"h":4.9175,"l":4.865,"n":1266,"o":4.865,"t":"2026-08-03T14:00:00Z","v":586896,"vw":4.888593},{"c":4.935,"h":4.94,"l":4.89,"n":1101,"o":4.91,"t":"2026-08-03T14:15:00Z","v":405888,"vw":4.914201},{"c":4.93,"h":4.95,"l":4.93,"n":1186,"o":4.935,"t":"2026-08-03T14:30:00Z","v":327098,"vw":4.940341},{"c":4.96,"h":4.96,"l":4.93,"n":1244,"o":4.93,"t":"2026-08-03T14:45:00Z","v":443934,"vw":4.94667},{"c":4.95,"h":4.96,"l":4.94,"n":777,"o":4.955,"t":"2026-08-03T15:00:00Z","v":253780,"vw":4.949167},{"c":4.935,"h":4.95,"l":4.93,"n":604,"o":4.94,"t":"2026-08-03T15:15:00Z","v":161099,"vw":4.942158},{"c":4.95,"h":4.95,"l":4.93,"n":571,"o":4.935,"t":"2026-08-03T15:30:00Z","v":256378,"vw":4.939935},{"c":4.945,"h":4.96,"l":4.945,"n":1005,"o":4.95,"t":"2026-08-03T15:45:00Z","v":370518,"vw":4.951459},{"c":4.945,"h":4.95,"l":4.94,"n":556,"o":4.94,"t":"2026-08-03T16:00:00Z","v":123929,"vw":4.948031},{"c":4.965,"h":4.97,"l":4.945,"n":773,"o":4.95,"t":"2026-08-03T16:15:00Z","v":205164,"vw":4.958523},{"c":4.98,"h":4.98,"l":4.96,"n":1252,"o":4.96,"t":"2026-08-03T16:30:00Z","v":380651,"vw":4.969784},{"c":4.98,"h":4.98,"l":4.96,"n":1146,"o":4.97,"t":"2026-08-03T16:45:00Z","v":465155,"vw":4.97066},{"c":4.985,"h":4.999,"l":4.97,"n":1146,"o":4.975,"t":"2026-08-03T17:00:00Z","v":425970,"vw":4.987705},{"c":4.99,"h":4.995,"l":4.98,"n":861,"o":4.985,"t":"2026-08-03T17:15:00Z","v":271007,"vw":4.988108},{"c":4.995,"h":5,"l":4.985,"n":861,"o":4.985,"t":"2026-08-03T17:30:00Z","v":430162,"vw":4.991104},{"c":4.985,"h":5,"l":4.98,"n":583,"o":4.995,"t":"2026-08-03T17:45:00Z","v":143022,"vw":4.989874},{"c":4.995,"h":5,"l":4.98,"n":869,"o":4.9819,"t":"2026-08-03T18:00:00Z","v":237989,"vw":4.989332},{"c":4.995,"h":5,"l":4.99,"n":485,"o":5,"t":"2026-08-03T18:15:00Z","v":108818,"vw":4.997946},{"c":4.99,"h":5,"l":4.99,"n":607,"o":4.99,"t":"2026-08-03T18:30:00Z","v":120346,"vw":4.993539},{"c":4.99,"h":5,"l":4.99,"n":549,"o":4.99,"t":"2026-08-03T18:45:00Z","v":90166,"vw":4.991915},{"c":5.025,"h":5.03,"l":4.99,"n":813,"o":4.995,"t":"2026-08-03T19:00:00Z","v":539384,"vw":5.01163},{"c":5.01,"h":5.025,"l":5.01,"n":540,"o":5.025,"t":"2026-08-03T19:15:00Z","v":245730,"vw":5.017647},{"c":5.02,"h":5.03,"l":5.01,"n":918,"o":5.015,"t":"2026-08-03T19:30:00Z","v":441976,"vw":5.023622},{"c":5.06,"h":5.07,"l":5.02,"n":3057,"o":5.025,"t":"2026-08-03T19:45:00Z","v":1737202,"vw":5.054459},{"c":5.05,"h":5.06,"l":5.05,"n":11,"o":5.06,"t":"2026-08-03T20:00:00Z","v":483889,"vw":5.059883},{"c":5.04,"h":5.04,"l":5.04,"n":11,"o":5.04,"t":"2026-08-04T08:15:00Z","v":347,"vw":5.04},{"c":5.0194,"h":5.0194,"l":5.0194,"n":1,"o":5.0194,"t":"2026-08-04T12:00:00Z","v":200,"vw":5.0194},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-08-04T12:45:00Z","v":5426,"vw":5.05},{"c":5.14,"h":5.14,"l":5.1,"n":43,"o":5.1,"t":"2026-08-04T13:00:00Z","v":4444,"vw":5.136139},{"c":5.1295,"h":5.1295,"l":5.12,"n":2,"o":5.12,"t":"2026-08-04T13:15:00Z","v":2361,"vw":5.12447},{"c":5.155,"h":5.17,"l":5.12,"n":977,"o":5.13,"t":"2026-08-04T13:30:00Z","v":525216,"vw":5.149217},{"c":5.1278,"h":5.155,"l":5.12,"n":1688,"o":5.15,"t":"2026-08-04T13:45:00Z","v":413689,"vw":5.138012},{"c":5.145,"h":5.159,"l":5.12,"n":1662,"o":5.12,"t":"2026-08-04T14:00:00Z","v":676063,"vw":5.140568},{"c":5.15,"h":5.15,"l":5.12,"n":1623,"o":5.145,"t":"2026-08-04T14:15:00Z","v":1004660,"vw":5.135758},{"c":5.145,"h":5.16,"l":5.135,"n":816,"o":5.15,"t":"2026-08-04T14:30:00Z","v":429225,"vw":5.145},{"c":5.17,"h":5.17,"l":5.135,"n":978,"o":5.14,"t":"2026-08-04T14:45:00Z","v":444381,"vw":5.148869},{"c":5.166,"h":5.17,"l":5.15,"n":1118,"o":5.16,"t":"2026-08-04T15:00:00Z","v":553908,"vw":5.159351},{"c":5.16,"h":5.17,"l":5.15,"n":921,"o":5.1689,"t":"2026-08-04T15:15:00Z","v":239493,"vw":5.15934},{"c":5.155,"h":5.17,"l":5.15,"n":1212,"o":5.16,"t":"2026-08-04T15:30:00Z","v":718680,"vw":5.156743},{"c":5.135,"h":5.155,"l":5.13,"n":997,"o":5.155,"t":"2026-08-04T15:45:00Z","v":680708,"vw":5.140898},{"c":5.14,"h":5.145,"l":5.115,"n":1372,"o":5.135,"t":"2026-08-04T16:00:00Z","v":761224,"vw":5.132232},{"c":5.14,"h":5.15,"l":5.13,"n":2177,"o":5.135,"t":"2026-08-04T16:15:00Z","v":661214,"vw":5.139626},{"c":5.135,"h":5.14,"l":5.13,"n":854,"o":5.135,"t":"2026-08-04T16:30:00Z","v":166510,"vw":5.13548},{"c":5.145,"h":5.15,"l":5.13,"n":1267,"o":5.14,"t":"2026-08-04T16:45:00Z","v":427340,"vw":5.142629},{"c":5.14,"h":5.1684,"l":5.14,"n":1554,"o":5.1412,"t":"2026-08-04T17:00:00Z","v":887629,"vw":5.154531},{"c":5.14,"h":5.15,"l":5.14,"n":646,"o":5.14,"t":"2026-08-04T17:15:00Z","v":119966,"vw":5.14445},{"c":5.13,"h":5.149,"l":5.13,"n":1298,"o":5.14,"t":"2026-08-04T17:30:00Z","v":500396,"vw":5.137765},{"c":5.11,"h":5.13,"l":5.105,"n":1331,"o":5.13,"t":"2026-08-04T17:45:00Z","v":782632,"vw":5.121055},{"c":5.075,"h":5.12,"l":5.06,"n":2091,"o":5.11,"t":"2026-08-04T18:00:00Z","v":1625947,"vw":5.088312},{"c":5.06,"h":5.075,"l":5.05,"n":1710,"o":5.07,"t":"2026-08-04T18:15:00Z","v":757013,"vw":5.061584},{"c":5.06,"h":5.065,"l":5.04,"n":1709,"o":5.06,"t":"2026-08-04T18:30:00Z","v":686399,"vw":5.052264},{"c":5.075,"h":5.085,"l":5.0599,"n":1702,"o":5.06,"t":"2026-08-04T18:45:00Z","v":625759,"vw":5.071346},{"c":5.08,"h":5.085,"l":5.07,"n":842,"o":5.075,"t":"2026-08-04T19:00:00Z","v":421740,"vw":5.07842},{"c":5.085,"h":5.1,"l":5.0797,"n":1488,"o":5.08,"t":"2026-08-04T19:15:00Z","v":953061,"vw":5.087477},{"c":5.08,"h":5.09,"l":5.07,"n":1326,"o":5.085,"t":"2026-08-04T19:30:00Z","v":580146,"vw":5.080366},{"c":5.08,"h":5.1,"l":5.08,"n":3378,"o":5.085,"t":"2026-08-04T19:45:00Z","v":2220039,"vw":5.091973},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-08-04T20:00:00Z","v":892771,"vw":5.1},{"c":5.1647,"h":5.1647,"l":5.07,"n":16,"o":5.07,"t":"2026-08-04T21:00:00Z","v":10357,"vw":5.09932},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-08-04T22:00:00Z","v":200,"vw":5.04},{"c":5.15,"h":5.16,"l":5.15,"n":3,"o":5.16,"t":"2026-08-05T08:00:00Z","v":739,"vw":5.155},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-05T11:00:00Z","v":101,"vw":5.1},{"c":5.1,"h":5.11,"l":5.09,"n":17,"o":5.11,"t":"2026-08-05T12:30:00Z","v":56216,"vw":5.100446},{"c":4.92,"h":5,"l":4.82,"n":86,"o":4.93,"t":"2026-08-05T13:15:00Z","v":82068,"vw":4.9572},{"c":5.03,"h":5.07,"l":4.8801,"n":3665,"o":4.91,"t":"2026-08-05T13:30:00Z","v":1562664,"vw":4.947492},{"c":5.07,"h":5.1,"l":5.025,"n":2151,"o":5.03,"t":"2026-08-05T13:45:00Z","v":697110,"vw":5.063889},{"c":5.1,"h":5.12,"l":5.04,"n":2354,"o":5.07,"t":"2026-08-05T14:00:00Z","v":853305,"vw":5.081841},{"c":5.015,"h":5.11,"l":5.005,"n":2571,"o":5.095,"t":"2026-08-05T14:15:00Z","v":1136216,"vw":5.069072},{"c":5.025,"h":5.04,"l":5.005,"n":1611,"o":5.02,"t":"2026-08-05T14:30:00Z","v":597244,"vw":5.022051},{"c":5.025,"h":5.05,"l":5.01,"n":1805,"o":5.02,"t":"2026-08-05T14:45:00Z","v":693630,"vw":5.030978},{"c":5.05,"h":5.06,"l":5.01,"n":1888,"o":5.02,"t":"2026-08-05T15:00:00Z","v":608805,"vw":5.029311},{"c":5.08,"h":5.1,"l":5.04,"n":1892,"o":5.05,"t":"2026-08-05T15:15:00Z","v":731767,"vw":5.07365},{"c":5.055,"h":5.085,"l":5.02,"n":1488,"o":5.08,"t":"2026-08-05T15:30:00Z","v":583870,"vw":5.052714},{"c":5.065,"h":5.075,"l":5.041,"n":1416,"o":5.055,"t":"2026-08-05T15:45:00Z","v":430895,"vw":5.05811},{"c":5.105,"h":5.11,"l":5.06,"n":1920,"o":5.06,"t":"2026-08-05T16:00:00Z","v":548608,"vw":5.080103},{"c":5.125,"h":5.13,"l":5.1,"n":2263,"o":5.105,"t":"2026-08-05T16:15:00Z","v":776520,"vw":5.117629},{"c":5.085,"h":5.13,"l":5.08,"n":1420,"o":5.12,"t":"2026-08-05T16:30:00Z","v":366154,"vw":5.103822},{"c":5.09,"h":5.1,"l":5.08,"n":1236,"o":5.085,"t":"2026-08-05T16:45:00Z","v":194477,"vw":5.090936},{"c":5.075,"h":5.095,"l":5.06,"n":1380,"o":5.095,"t":"2026-08-05T17:00:00Z","v":569280,"vw":5.076646},{"c":5.09,"h":5.1,"l":5.06,"n":1884,"o":5.08,"t":"2026-08-05T17:15:00Z","v":1259641,"vw":5.075532},{"c":5.105,"h":5.11,"l":5.0801,"n":1878,"o":5.09,"t":"2026-08-05T17:30:00Z","v":689117,"vw":5.098892},{"c":5.1104,"h":5.12,"l":5.095,"n":1932,"o":5.11,"t":"2026-08-05T17:45:00Z","v":616621,"vw":5.108127},{"c":5.105,"h":5.115,"l":5.1,"n":1728,"o":5.115,"t":"2026-08-05T18:00:00Z","v":606895,"vw":5.108474},{"c":5.145,"h":5.145,"l":5.1009,"n":1725,"o":5.1009,"t":"2026-08-05T18:15:00Z","v":451134,"vw":5.127188},{"c":5.165,"h":5.175,"l":5.135,"n":2226,"o":5.15,"t":"2026-08-05T18:30:00Z","v":828247,"vw":5.151441},{"c":5.1599,"h":5.17,"l":5.15,"n":1518,"o":5.16,"t":"2026-08-05T18:45:00Z","v":541397,"vw":5.159278},{"c":5.155,"h":5.16,"l":5.14,"n":1847,"o":5.155,"t":"2026-08-05T19:00:00Z","v":509436,"vw":5.151033},{"c":5.165,"h":5.17,"l":5.15,"n":1919,"o":5.16,"t":"2026-08-05T19:15:00Z","v":383102,"vw":5.160738},{"c":5.155,"h":5.18,"l":5.155,"n":3247,"o":5.16,"t":"2026-08-05T19:30:00Z","v":1023317,"vw":5.166688},{"c":5.14,"h":5.18,"l":5.135,"n":3550,"o":5.155,"t":"2026-08-05T19:45:00Z","v":2644783,"vw":5.1596},{"c":5.14,"h":5.14,"l":5.14,"n":16,"o":5.14,"t":"2026-08-05T20:00:00Z","v":683830,"vw":5.14},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-05T20:30:00Z","v":5013,"vw":5.14},{"c":5.15,"h":5.15,"l":5.15,"n":20,"o":5.15,"t":"2026-08-05T21:30:00Z","v":250,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":3,"o":5.14,"t":"2026-08-05T22:00:00Z","v":900,"vw":5.14},{"c":5.05,"h":5.15,"l":5.05,"n":40,"o":5.15,"t":"2026-08-06T13:00:00Z","v":5762,"vw":5.072324},{"c":5.11,"h":5.11,"l":5.06,"n":67,"o":5.06,"t":"2026-08-06T13:15:00Z","v":13738,"vw":5.087581},{"c":5.04,"h":5.12,"l":5.04,"n":2473,"o":5.12,"t":"2026-08-06T13:30:00Z","v":762215,"vw":5.092169},{"c":5.061,"h":5.0691,"l":5.02,"n":1666,"o":5.04,"t":"2026-08-06T13:45:00Z","v":516198,"vw":5.04244},{"c":5.06,"h":5.085,"l":5.06,"n":1559,"o":5.07,"t":"2026-08-06T14:00:00Z","v":404981,"vw":5.070103},{"c":5.075,"h":5.095,"l":5.06,"n":1322,"o":5.065,"t":"2026-08-06T14:15:00Z","v":505094,"vw":5.08081},{"c":5.145,"h":5.155,"l":5.075,"n":1638,"o":5.08,"t":"2026-08-06T14:30:00Z","v":459127,"vw":5.116146},{"c":5.095,"h":5.1499,"l":5.095,"n":1294,"o":5.145,"t":"2026-08-06T14:45:00Z","v":330555,"vw":5.12143},{"c":5.105,"h":5.11,"l":5.09,"n":1152,"o":5.095,"t":"2026-08-06T15:00:00Z","v":317072,"vw":5.102443},{"c":5.115,"h":5.12,"l":5.1,"n":983,"o":5.11,"t":"2026-08-06T15:15:00Z","v":238647,"vw":5.111192},{"c":5.11,"h":5.115,"l":5.1,"n":1140,"o":5.115,"t":"2026-08-06T15:30:00Z","v":208108,"vw":5.109661},{"c":5.105,"h":5.14,"l":5.09,"n":1699,"o":5.11,"t":"2026-08-06T15:45:00Z","v":721230,"vw":5.111351},{"c":5.09,"h":5.1099,"l":5.09,"n":1507,"o":5.105,"t":"2026-08-06T16:00:00Z","v":389923,"vw":5.099993},{"c":5.095,"h":5.095,"l":5.09,"n":729,"o":5.095,"t":"2026-08-06T16:15:00Z","v":106249,"vw":5.091457},{"c":5.115,"h":5.12,"l":5.09,"n":1220,"o":5.095,"t":"2026-08-06T16:30:00Z","v":310730,"vw":5.105547},{"c":5.095,"h":5.115,"l":5.09,"n":1593,"o":5.1111,"t":"2026-08-06T16:45:00Z","v":395681,"vw":5.102718},{"c":5.105,"h":5.11,"l":5.09,"n":583,"o":5.095,"t":"2026-08-06T17:00:00Z","v":92478,"vw":5.105084},{"c":5.115,"h":5.12,"l":5.1,"n":738,"o":5.105,"t":"2026-08-06T17:15:00Z","v":159305,"vw":5.111545},{"c":5.1,"h":5.12,"l":5.1,"n":1460,"o":5.115,"t":"2026-08-06T17:30:00Z","v":258454,"vw":5.109665},{"c":5.11,"h":5.1199,"l":5.1,"n":928,"o":5.1,"t":"2026-08-06T17:45:00Z","v":116405,"vw":5.108641},{"c":5.105,"h":5.115,"l":5.09,"n":1324,"o":5.115,"t":"2026-08-06T18:00:00Z","v":397583,"vw":5.099756},{"c":5.115,"h":5.12,"l":5.1,"n":1283,"o":5.105,"t":"2026-08-06T18:15:00Z","v":190716,"vw":5.110741},{"c":5.105,"h":5.12,"l":5.1,"n":1187,"o":5.11,"t":"2026-08-06T18:30:00Z","v":340795,"vw":5.106409},{"c":5.1,"h":5.11,"l":5.09,"n":1107,"o":5.105,"t":"2026-08-06T18:45:00Z","v":230805,"vw":5.097271},{"c":5.09,"h":5.1,"l":5.08,"n":1536,"o":5.095,"t":"2026-08-06T19:00:00Z","v":234800,"vw":5.091692},{"c":5.08,"h":5.09,"l":5.065,"n":2212,"o":5.085,"t":"2026-08-06T19:15:00Z","v":391903,"vw":5.077494},{"c":5.065,"h":5.08,"l":5.06,"n":1677,"o":5.075,"t":"2026-08-06T19:30:00Z","v":391983,"vw":5.066909},{"c":5.04,"h":5.07,"l":5.04,"n":2942,"o":5.065,"t":"2026-08-06T19:45:00Z","v":1244404,"vw":5.055268},{"c":5.04,"h":5.04,"l":5.04,"n":15,"o":5.04,"t":"2026-08-06T20:00:00Z","v":700682,"vw":5.04},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-06T21:45:00Z","v":100,"vw":5.1},{"c":5.03,"h":5.13,"l":5.03,"n":77,"o":5.13,"t":"2026-08-07T13:00:00Z","v":3475,"vw":5.050758},{"c":5.05,"h":5.05,"l":5.02,"n":21,"o":5.02,"t":"2026-08-07T13:15:00Z","v":4810,"vw":5.039553},{"c":5.04,"h":5.07,"l":5.03,"n":981,"o":5.06,"t":"2026-08-07T13:30:00Z","v":269686,"vw":5.043324},{"c":4.99,"h":5.04,"l":4.985,"n":1158,"o":5.04,"t":"2026-08-07T13:45:00Z","v":364315,"vw":5.012403},{"c":4.975,"h":5,"l":4.97,"n":929,"o":4.99,"t":"2026-08-07T14:00:00Z","v":296257,"vw":4.983127},{"c":4.96,"h":4.985,"l":4.955,"n":1237,"o":4.975,"t":"2026-08-07T14:15:00Z","v":313950,"vw":4.967399},{"c":4.945,"h":4.96,"l":4.94,"n":1195,"o":4.955,"t":"2026-08-07T14:30:00Z","v":146975,"vw":4.949861},{"c":4.935,"h":4.95,"l":4.9301,"n":1089,"o":4.945,"t":"2026-08-07T14:45:00Z","v":182283,"vw":4.940453},{"c":4.935,"h":4.96,"l":4.93,"n":1500,"o":4.93,"t":"2026-08-07T15:00:00Z","v":588651,"vw":4.942858},{"c":4.94,"h":4.95,"l":4.93,"n":675,"o":4.94,"t":"2026-08-07T15:15:00Z","v":224692,"vw":4.941236},{"c":4.935,"h":4.945,"l":4.93,"n":878,"o":4.94,"t":"2026-08-07T15:30:00Z","v":111572,"vw":4.940364},{"c":4.9164,"h":4.9389,"l":4.91,"n":865,"o":4.93,"t":"2026-08-07T15:45:00Z","v":179550,"vw":4.920025},{"c":4.925,"h":4.93,"l":4.915,"n":319,"o":4.915,"t":"2026-08-07T16:00:00Z","v":108603,"vw":4.921933},{"c":4.905,"h":4.93,"l":4.905,"n":436,"o":4.925,"t":"2026-08-07T16:15:00Z","v":158185,"vw":4.920939},{"c":4.92,"h":4.92,"l":4.895,"n":697,"o":4.905,"t":"2026-08-07T16:30:00Z","v":622745,"vw":4.906882},{"c":4.95,"h":4.96,"l":4.91,"n":768,"o":4.92,"t":"2026-08-07T16:45:00Z","v":572299,"vw":4.935815},{"c":4.93,"h":4.955,"l":4.93,"n":586,"o":4.95,"t":"2026-08-07T17:00:00Z","v":191205,"vw":4.945966},{"c":4.93,"h":4.935,"l":4.925,"n":327,"o":4.935,"t":"2026-08-07T17:15:00Z","v":66790,"vw":4.92978},{"c":4.935,"h":4.94,"l":4.91,"n":606,"o":4.92,"t":"2026-08-07T17:30:00Z","v":357554,"vw":4.925718},{"c":4.93,"h":4.945,"l":4.93,"n":386,"o":4.935,"t":"2026-08-07T17:45:00Z","v":141319,"vw":4.93916},{"c":4.925,"h":4.9377,"l":4.92,"n":827,"o":4.935,"t":"2026-08-07T18:00:00Z","v":171376,"vw":4.927292},{"c":4.9301,"h":4.94,"l":4.92,"n":478,"o":4.92,"t":"2026-08-07T18:15:00Z","v":119929,"vw":4.931997},{"c":4.935,"h":4.9499,"l":4.935,"n":673,"o":4.935,"t":"2026-08-07T18:30:00Z","v":160530,"vw":4.94101},{"c":4.92,"h":4.95,"l":4.91,"n":1305,"o":4.935,"t":"2026-08-07T18:45:00Z","v":426951,"vw":4.931848},{"c":4.925,"h":4.93,"l":4.915,"n":808,"o":4.915,"t":"2026-08-07T19:00:00Z","v":194403,"vw":4.922107},{"c":4.935,"h":4.94,"l":4.925,"n":680,"o":4.93,"t":"2026-08-07T19:15:00Z","v":177043,"vw":4.932391},{"c":4.9396,"h":4.9496,"l":4.925,"n":1081,"o":4.935,"t":"2026-08-07T19:30:00Z","v":458252,"vw":4.936887},{"c":4.95,"h":4.95,"l":4.92,"n":1819,"o":4.935,"t":"2026-08-07T19:45:00Z","v":1097912,"vw":4.936137},{"c":4.94,"h":4.94,"l":4.94,"n":9,"o":4.94,"t":"2026-08-07T20:00:00Z","v":366390,"vw":4.94},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-07T20:45:00Z","v":100,"vw":4.94},{"c":4.9876,"h":4.9876,"l":4.9876,"n":1,"o":4.9876,"t":"2026-08-07T21:15:00Z","v":200,"vw":4.9876},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-10T12:30:00Z","v":100,"vw":4.96},{"c":4.97,"h":4.98,"l":4.96,"n":11,"o":4.96,"t":"2026-08-10T13:00:00Z","v":2206,"vw":4.970752},{"c":4.97,"h":4.98,"l":4.97,"n":22,"o":4.97,"t":"2026-08-10T13:15:00Z","v":3270,"vw":4.972391},{"c":4.985,"h":5,"l":4.96,"n":1217,"o":4.96,"t":"2026-08-10T13:30:00Z","v":278798,"vw":4.981595},{"c":4.975,"h":4.99,"l":4.965,"n":684,"o":4.98,"t":"2026-08-10T13:45:00Z","v":184162,"vw":4.976464},{"c":4.985,"h":5,"l":4.9609,"n":1285,"o":4.97,"t":"2026-08-10T14:00:00Z","v":354372,"vw":4.984482},{"c":4.965,"h":4.995,"l":4.96,"n":1229,"o":4.99,"t":"2026-08-10T14:15:00Z","v":285966,"vw":4.974391},{"c":4.945,"h":4.98,"l":4.94,"n":1253,"o":4.9689,"t":"2026-08-10T14:30:00Z","v":388005,"vw":4.965094},{"c":4.94,"h":4.96,"l":4.94,"n":1101,"o":4.94,"t":"2026-08-10T14:45:00Z","v":345603,"vw":4.950909},{"c":4.9599,"h":4.96,"l":4.94,"n":893,"o":4.945,"t":"2026-08-10T15:00:00Z","v":260853,"vw":4.949893},{"c":4.9509,"h":4.96,"l":4.94,"n":767,"o":4.9591,"t":"2026-08-10T15:15:00Z","v":188030,"vw":4.952126},{"c":4.95,"h":4.955,"l":4.95,"n":1378,"o":4.95,"t":"2026-08-10T15:30:00Z","v":179663,"vw":4.951421},{"c":4.955,"h":4.96,"l":4.945,"n":823,"o":4.95,"t":"2026-08-10T15:45:00Z","v":200409,"vw":4.950318},{"c":4.975,"h":4.98,"l":4.95,"n":778,"o":4.955,"t":"2026-08-10T16:00:00Z","v":119219,"vw":4.964133},{"c":4.965,"h":4.9751,"l":4.96,"n":998,"o":4.975,"t":"2026-08-10T16:15:00Z","v":322545,"vw":4.969342},{"c":4.96,"h":4.97,"l":4.955,"n":905,"o":4.96,"t":"2026-08-10T16:30:00Z","v":123396,"vw":4.960627},{"c":4.975,"h":4.98,"l":4.96,"n":907,"o":4.96,"t":"2026-08-10T16:45:00Z","v":110251,"vw":4.970079},{"c":4.955,"h":4.975,"l":4.95,"n":832,"o":4.975,"t":"2026-08-10T17:00:00Z","v":168046,"vw":4.965256},{"c":4.955,"h":4.96,"l":4.94,"n":924,"o":4.95,"t":"2026-08-10T17:15:00Z","v":186903,"vw":4.95203},{"c":4.95,"h":4.955,"l":4.95,"n":662,"o":4.95,"t":"2026-08-10T17:30:00Z","v":85511,"vw":4.950938},{"c":4.9599,"h":4.96,"l":4.94,"n":749,"o":4.95,"t":"2026-08-10T17:45:00Z","v":228019,"vw":4.949546},{"c":4.945,"h":4.96,"l":4.94,"n":1094,"o":4.96,"t":"2026-08-10T18:00:00Z","v":147768,"vw":4.953307},{"c":4.945,"h":4.95,"l":4.94,"n":1075,"o":4.945,"t":"2026-08-10T18:15:00Z","v":120626,"vw":4.944486},{"c":4.95,"h":4.95,"l":4.94,"n":914,"o":4.94,"t":"2026-08-10T18:30:00Z","v":114706,"vw":4.947259},{"c":4.945,"h":4.95,"l":4.94,"n":814,"o":4.945,"t":"2026-08-10T18:45:00Z","v":70871,"vw":4.948129},{"c":4.95,"h":4.95,"l":4.94,"n":855,"o":4.945,"t":"2026-08-10T19:00:00Z","v":100117,"vw":4.947903},{"c":4.965,"h":4.97,"l":4.945,"n":745,"o":4.95,"t":"2026-08-10T19:15:00Z","v":217927,"vw":4.958522},{"c":4.97,"h":4.97,"l":4.95,"n":1011,"o":4.965,"t":"2026-08-10T19:30:00Z","v":309087,"vw":4.964384},{"c":4.965,"h":4.975,"l":4.95,"n":2146,"o":4.965,"t":"2026-08-10T19:45:00Z","v":1327112,"vw":4.965386},{"c":4.96,"h":4.96,"l":4.96,"n":13,"o":4.96,"t":"2026-08-10T20:00:00Z","v":407443,"vw":4.96},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-10T20:30:00Z","v":500,"vw":4.96},{"c":4.9,"h":4.97,"l":4.85,"n":30,"o":4.97,"t":"2026-08-10T22:00:00Z","v":26449,"vw":4.865781},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-10T23:30:00Z","v":200,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":3,"o":4.89,"t":"2026-08-10T23:45:00Z","v":574,"vw":4.89},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-08-11T12:00:00Z","v":119,"vw":4.95},{"c":4.85,"h":4.97,"l":4.85,"n":47,"o":4.97,"t":"2026-08-11T13:00:00Z","v":21612,"vw":4.912642},{"c":4.86,"h":4.88,"l":4.85,"n":106,"o":4.87,"t":"2026-08-11T13:15:00Z","v":13647,"vw":4.866054},{"c":4.835,"h":4.9,"l":4.83,"n":1119,"o":4.87,"t":"2026-08-11T13:30:00Z","v":418723,"vw":4.865945},{"c":4.845,"h":4.85,"l":4.8303,"n":1031,"o":4.835,"t":"2026-08-11T13:45:00Z","v":192211,"vw":4.84244},{"c":4.81,"h":4.8495,"l":4.81,"n":1171,"o":4.845,"t":"2026-08-11T14:00:00Z","v":391918,"vw":4.822218},{"c":4.805,"h":4.82,"l":4.79,"n":1127,"o":4.815,"t":"2026-08-11T14:15:00Z","v":221373,"vw":4.801454},{"c":4.82,"h":4.83,"l":4.805,"n":980,"o":4.81,"t":"2026-08-11T14:30:00Z","v":199569,"vw":4.816382},{"c":4.8011,"h":4.825,"l":4.8,"n":849,"o":4.815,"t":"2026-08-11T14:45:00Z","v":113746,"vw":4.814352},{"c":4.775,"h":4.815,"l":4.77,"n":901,"o":4.81,"t":"2026-08-11T15:00:00Z","v":280456,"vw":4.79103},{"c":4.755,"h":4.78,"l":4.75,"n":922,"o":4.775,"t":"2026-08-11T15:15:00Z","v":245438,"vw":4.763864},{"c":4.725,"h":4.76,"l":4.72,"n":2207,"o":4.755,"t":"2026-08-11T15:30:00Z","v":797934,"vw":4.742273},{"c":4.735,"h":4.74,"l":4.715,"n":2139,"o":4.725,"t":"2026-08-11T15:45:00Z","v":512190,"vw":4.7248},{"c":4.745,"h":4.75,"l":4.721,"n":2335,"o":4.735,"t":"2026-08-11T16:00:00Z","v":724527,"vw":4.73427},{"c":4.735,"h":4.755,"l":4.725,"n":2126,"o":4.7477,"t":"2026-08-11T16:15:00Z","v":630033,"vw":4.737276},{"c":4.735,"h":4.74,"l":4.725,"n":1632,"o":4.73,"t":"2026-08-11T16:30:00Z","v":527508,"vw":4.731559},{"c":4.72,"h":4.735,"l":4.715,"n":1608,"o":4.735,"t":"2026-08-11T16:45:00Z","v":424675,"vw":4.723692},{"c":4.705,"h":4.725,"l":4.7,"n":1459,"o":4.72,"t":"2026-08-11T17:00:00Z","v":375772,"vw":4.70948},{"c":4.69,"h":4.71,"l":4.69,"n":1280,"o":4.705,"t":"2026-08-11T17:15:00Z","v":386186,"vw":4.698837},{"c":4.69,"h":4.71,"l":4.68,"n":3049,"o":4.69,"t":"2026-08-11T17:30:00Z","v":1118347,"vw":4.695198},{"c":4.705,"h":4.7099,"l":4.685,"n":2246,"o":4.69,"t":"2026-08-11T17:45:00Z","v":804177,"vw":4.692741},{"c":4.68,"h":4.71,"l":4.68,"n":1928,"o":4.7,"t":"2026-08-11T18:00:00Z","v":859198,"vw":4.690212},{"c":4.675,"h":4.7,"l":4.675,"n":2565,"o":4.68,"t":"2026-08-11T18:15:00Z","v":1293781,"vw":4.688354},{"c":4.705,"h":4.71,"l":4.671,"n":2393,"o":4.675,"t":"2026-08-11T18:30:00Z","v":1375249,"vw":4.693583},{"c":4.715,"h":4.72,"l":4.7,"n":1839,"o":4.705,"t":"2026-08-11T18:45:00Z","v":604984,"vw":4.703228},{"c":4.715,"h":4.73,"l":4.71,"n":1314,"o":4.72,"t":"2026-08-11T19:00:00Z","v":321271,"vw":4.719024},{"c":4.71,"h":4.72,"l":4.701,"n":1058,"o":4.715,"t":"2026-08-11T19:15:00Z","v":229414,"vw":4.709938},{"c":4.705,"h":4.715,"l":4.69,"n":1600,"o":4.71,"t":"2026-08-11T19:30:00Z","v":594817,"vw":4.703088},{"c":4.685,"h":4.71,"l":4.68,"n":3767,"o":4.705,"t":"2026-08-11T19:45:00Z","v":1808647,"vw":4.694255},{"c":4.67,"h":4.69,"l":4.67,"n":13,"o":4.68,"t":"2026-08-11T20:00:00Z","v":713849,"vw":4.689953},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-11T20:30:00Z","v":211,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-11T21:45:00Z","v":160,"vw":4.68},{"c":4.7467,"h":4.7467,"l":4.7467,"n":1,"o":4.7467,"t":"2026-08-12T13:00:00Z","v":300,"vw":4.7467},{"c":4.79,"h":4.81,"l":4.77,"n":34,"o":4.77,"t":"2026-08-12T13:15:00Z","v":8948,"vw":4.797993},{"c":4.81,"h":4.82,"l":4.75,"n":1628,"o":4.79,"t":"2026-08-12T13:30:00Z","v":912747,"vw":4.779283},{"c":4.81,"h":4.83,"l":4.8,"n":1100,"o":4.8,"t":"2026-08-12T13:45:00Z","v":268898,"vw":4.818234},{"c":4.7999,"h":4.82,"l":4.79,"n":733,"o":4.81,"t":"2026-08-12T14:00:00Z","v":183404,"vw":4.804466},{"c":4.79,"h":4.81,"l":4.78,"n":1086,"o":4.795,"t":"2026-08-12T14:15:00Z","v":398492,"vw":4.797254},{"c":4.775,"h":4.8,"l":4.77,"n":1452,"o":4.79,"t":"2026-08-12T14:30:00Z","v":459646,"vw":4.783756},{"c":4.79,"h":4.79,"l":4.77,"n":1311,"o":4.77,"t":"2026-08-12T14:45:00Z","v":352985,"vw":4.780085},{"c":4.79,"h":4.79,"l":4.78,"n":679,"o":4.785,"t":"2026-08-12T15:00:00Z","v":75699,"vw":4.784224},{"c":4.795,"h":4.8,"l":4.785,"n":1167,"o":4.79,"t":"2026-08-12T15:15:00Z","v":146261,"vw":4.792157},{"c":4.785,"h":4.795,"l":4.78,"n":1221,"o":4.79,"t":"2026-08-12T15:30:00Z","v":304356,"vw":4.784403},{"c":4.785,"h":4.79,"l":4.78,"n":1011,"o":4.785,"t":"2026-08-12T15:45:00Z","v":75561,"vw":4.784204},{"c":4.78,"h":4.79,"l":4.78,"n":679,"o":4.78,"t":"2026-08-12T16:00:00Z","v":81190,"vw":4.786551},{"c":4.815,"h":4.82,"l":4.78,"n":1242,"o":4.78,"t":"2026-08-12T16:15:00Z","v":428645,"vw":4.800063},{"c":4.81,"h":4.82,"l":4.81,"n":942,"o":4.81,"t":"2026-08-12T16:30:00Z","v":147478,"vw":4.81584},{"c":4.815,"h":4.82,"l":4.8,"n":1057,"o":4.81,"t":"2026-08-12T16:45:00Z","v":335330,"vw":4.809934},{"c":4.81,"h":4.82,"l":4.81,"n":769,"o":4.811,"t":"2026-08-12T17:00:00Z","v":254959,"vw":4.811973},{"c":4.81,"h":4.82,"l":4.81,"n":1414,"o":4.82,"t":"2026-08-12T17:15:00Z","v":170894,"vw":4.812722},{"c":4.8001,"h":4.815,"l":4.8,"n":1396,"o":4.81,"t":"2026-08-12T17:30:00Z","v":298306,"vw":4.8098},{"c":4.815,"h":4.82,"l":4.8,"n":765,"o":4.8001,"t":"2026-08-12T17:45:00Z","v":122937,"vw":4.809059},{"c":4.815,"h":4.82,"l":4.81,"n":614,"o":4.81,"t":"2026-08-12T18:00:00Z","v":82361,"vw":4.814679},{"c":4.835,"h":4.84,"l":4.81,"n":734,"o":4.81,"t":"2026-08-12T18:15:00Z","v":193104,"vw":4.826991},{"c":4.83,"h":4.84,"l":4.83,"n":591,"o":4.83,"t":"2026-08-12T18:30:00Z","v":69554,"vw":4.834058},{"c":4.835,"h":4.84,"l":4.83,"n":512,"o":4.835,"t":"2026-08-12T18:45:00Z","v":63406,"vw":4.836982},{"c":4.84,"h":4.85,"l":4.83,"n":942,"o":4.83,"t":"2026-08-12T19:00:00Z","v":255864,"vw":4.840667},{"c":4.83,"h":4.85,"l":4.83,"n":1104,"o":4.8411,"t":"2026-08-12T19:15:00Z","v":358683,"vw":4.839264},{"c":4.81,"h":4.83,"l":4.81,"n":1018,"o":4.83,"t":"2026-08-12T19:30:00Z","v":337570,"vw":4.823751},{"c":4.825,"h":4.83,"l":4.81,"n":2368,"o":4.815,"t":"2026-08-12T19:45:00Z","v":1584602,"vw":4.82078},{"c":4.83,"h":4.83,"l":4.83,"n":13,"o":4.83,"t":"2026-08-12T20:00:00Z","v":508745,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-08-13T12:15:00Z","v":1000,"vw":4.85},{"c":4.8292,"h":4.83,"l":4.82,"n":4,"o":4.83,"t":"2026-08-13T13:00:00Z","v":2316,"vw":4.82829},{"c":4.83,"h":4.85,"l":4.83,"n":38,"o":4.84,"t":"2026-08-13T13:15:00Z","v":21369,"vw":4.845834},{"c":4.875,"h":4.88,"l":4.835,"n":739,"o":4.85,"t":"2026-08-13T13:30:00Z","v":219992,"vw":4.853563},{"c":4.8301,"h":4.875,"l":4.83,"n":870,"o":4.875,"t":"2026-08-13T13:45:00Z","v":157207,"vw":4.848703},{"c":4.85,"h":4.86,"l":4.84,"n":401,"o":4.84,"t":"2026-08-13T14:00:00Z","v":197319,"vw":4.847604},{"c":4.835,"h":4.86,"l":4.83,"n":564,"o":4.85,"t":"2026-08-13T14:15:00Z","v":210672,"vw":4.843135},{"c":4.835,"h":4.8451,"l":4.825,"n":580,"o":4.83,"t":"2026-08-13T14:30:00Z","v":467892,"vw":4.837576},{"c":4.835,"h":4.84,"l":4.82,"n":421,"o":4.835,"t":"2026-08-13T14:45:00Z","v":195322,"vw":4.829719},{"c":4.825,"h":4.835,"l":4.82,"n":468,"o":4.835,"t":"2026-08-13T15:00:00Z","v":142318,"vw":4.829885},{"c":4.82,"h":4.825,"l":4.81,"n":500,"o":4.825,"t":"2026-08-13T15:15:00Z","v":320761,"vw":4.815762},{"c":4.815,"h":4.82,"l":4.81,"n":352,"o":4.815,"t":"2026-08-13T15:30:00Z","v":46936,"vw":4.814716},{"c":4.82,"h":4.82,"l":4.81,"n":358,"o":4.815,"t":"2026-08-13T15:45:00Z","v":130790,"vw":4.816694},{"c":4.8198,"h":4.83,"l":4.81,"n":496,"o":4.82,"t":"2026-08-13T16:00:00Z","v":211430,"vw":4.818789},{"c":4.815,"h":4.83,"l":4.81,"n":395,"o":4.82,"t":"2026-08-13T16:15:00Z","v":236811,"vw":4.820225},{"c":4.82,"h":4.82,"l":4.815,"n":295,"o":4.815,"t":"2026-08-13T16:30:00Z","v":116724,"vw":4.817153},{"c":4.815,"h":4.82,"l":4.81,"n":281,"o":4.82,"t":"2026-08-13T16:45:00Z","v":45960,"vw":4.816486},{"c":4.83,"h":4.835,"l":4.815,"n":676,"o":4.82,"t":"2026-08-13T17:00:00Z","v":437898,"vw":4.824796},{"c":4.835,"h":4.84,"l":4.83,"n":340,"o":4.835,"t":"2026-08-13T17:15:00Z","v":126987,"vw":4.834313},{"c":4.83,"h":4.84,"l":4.82,"n":537,"o":4.83,"t":"2026-08-13T17:30:00Z","v":154489,"vw":4.829909},{"c":4.82,"h":4.83,"l":4.8101,"n":378,"o":4.83,"t":"2026-08-13T17:45:00Z","v":148335,"vw":4.820997},{"c":4.825,"h":4.83,"l":4.815,"n":370,"o":4.82,"t":"2026-08-13T18:00:00Z","v":135832,"vw":4.820458},{"c":4.825,"h":4.83,"l":4.82,"n":255,"o":4.825,"t":"2026-08-13T18:15:00Z","v":49382,"vw":4.82488},{"c":4.825,"h":4.83,"l":4.82,"n":260,"o":4.82,"t":"2026-08-13T18:30:00Z","v":40329,"vw":4.825005},{"c":4.815,"h":4.83,"l":4.81,"n":581,"o":4.825,"t":"2026-08-13T18:45:00Z","v":317495,"vw":4.820502},{"c":4.8,"h":4.82,"l":4.8,"n":492,"o":4.815,"t":"2026-08-13T19:00:00Z","v":165653,"vw":4.808963},{"c":4.805,"h":4.81,"l":4.8,"n":510,"o":4.805,"t":"2026-08-13T19:15:00Z","v":90580,"vw":4.802807},{"c":4.795,"h":4.805,"l":4.79,"n":641,"o":4.8,"t":"2026-08-13T19:30:00Z","v":216426,"vw":4.797645},{"c":4.79,"h":4.805,"l":4.785,"n":2207,"o":4.795,"t":"2026-08-13T19:45:00Z","v":1111197,"vw":4.794058},{"c":4.8,"h":4.8,"l":4.795,"n":19,"o":4.795,"t":"2026-08-13T20:00:00Z","v":812165,"vw":4.79985},{"c":4.7081,"h":4.7081,"l":4.7081,"n":1,"o":4.7081,"t":"2026-08-13T20:15:00Z","v":1000,"vw":4.7081},{"c":4.78,"h":4.78,"l":4.78,"n":6,"o":4.78,"t":"2026-08-13T20:30:00Z","v":478,"vw":4.78},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-13T23:45:00Z","v":100,"vw":4.79},{"c":4.7769,"h":4.7769,"l":4.7769,"n":1,"o":4.7769,"t":"2026-08-14T13:00:00Z","v":800,"vw":4.7769},{"c":4.786,"h":4.86,"l":4.78,"n":55,"o":4.78,"t":"2026-08-14T13:15:00Z","v":29857,"vw":4.801923},{"c":4.76,"h":4.79,"l":4.735,"n":683,"o":4.79,"t":"2026-08-14T13:30:00Z","v":187612,"vw":4.756553},{"c":4.755,"h":4.785,"l":4.75,"n":1311,"o":4.7591,"t":"2026-08-14T13:45:00Z","v":352374,"vw":4.764676},{"c":4.745,"h":4.77,"l":4.745,"n":1076,"o":4.755,"t":"2026-08-14T14:00:00Z","v":195132,"vw":4.759251},{"c":4.7523,"h":4.76,"l":4.73,"n":929,"o":4.745,"t":"2026-08-14T14:15:00Z","v":180831,"vw":4.74196},{"c":4.755,"h":4.77,"l":4.75,"n":1045,"o":4.76,"t":"2026-08-14T14:30:00Z","v":219523,"vw":4.761102},{"c":4.735,"h":4.755,"l":4.735,"n":1202,"o":4.755,"t":"2026-08-14T14:45:00Z","v":240703,"vw":4.744394},{"c":4.74,"h":4.75,"l":4.73,"n":975,"o":4.735,"t":"2026-08-14T15:00:00Z","v":181421,"vw":4.740214},{"c":4.73,"h":4.75,"l":4.73,"n":1154,"o":4.745,"t":"2026-08-14T15:15:00Z","v":333777,"vw":4.737305},{"c":4.715,"h":4.735,"l":4.71,"n":1175,"o":4.735,"t":"2026-08-14T15:30:00Z","v":379504,"vw":4.726316},{"c":4.715,"h":4.715,"l":4.71,"n":926,"o":4.715,"t":"2026-08-14T15:45:00Z","v":49351,"vw":4.714355},{"c":4.705,"h":4.715,"l":4.7,"n":661,"o":4.715,"t":"2026-08-14T16:00:00Z","v":77578,"vw":4.70836},{"c":4.705,"h":4.71,"l":4.695,"n":987,"o":4.705,"t":"2026-08-14T16:15:00Z","v":223175,"vw":4.703078},{"c":4.725,"h":4.73,"l":4.7,"n":902,"o":4.7,"t":"2026-08-14T16:30:00Z","v":275494,"vw":4.713013},{"c":4.72,"h":4.73,"l":4.72,"n":1392,"o":4.725,"t":"2026-08-14T16:45:00Z","v":424929,"vw":4.72122},{"c":4.705,"h":4.7251,"l":4.7,"n":980,"o":4.72,"t":"2026-08-14T17:00:00Z","v":245853,"vw":4.719496},{"c":4.705,"h":4.7089,"l":4.7,"n":586,"o":4.705,"t":"2026-08-14T17:15:00Z","v":30899,"vw":4.703829},{"c":4.705,"h":4.7099,"l":4.695,"n":790,"o":4.7,"t":"2026-08-14T17:30:00Z","v":117750,"vw":4.700363},{"c":4.725,"h":4.725,"l":4.7,"n":921,"o":4.705,"t":"2026-08-14T17:45:00Z","v":279937,"vw":4.717371},{"c":4.725,"h":4.73,"l":4.71,"n":1068,"o":4.725,"t":"2026-08-14T18:00:00Z","v":357710,"vw":4.720066},{"c":4.735,"h":4.74,"l":4.725,"n":1304,"o":4.73,"t":"2026-08-14T18:15:00Z","v":520641,"vw":4.730124},{"c":4.72,"h":4.7385,"l":4.72,"n":810,"o":4.7312,"t":"2026-08-14T18:30:00Z","v":288645,"vw":4.729798},{"c":4.735,"h":4.74,"l":4.72,"n":776,"o":4.73,"t":"2026-08-14T18:45:00Z","v":141878,"vw":4.730925},{"c":4.73,"h":4.74,"l":4.72,"n":1160,"o":4.735,"t":"2026-08-14T19:00:00Z","v":304381,"vw":4.729321},{"c":4.735,"h":4.74,"l":4.72,"n":772,"o":4.725,"t":"2026-08-14T19:15:00Z","v":224170,"vw":4.731056},{"c":4.735,"h":4.745,"l":4.73,"n":1027,"o":4.73,"t":"2026-08-14T19:30:00Z","v":202678,"vw":4.738331},{"c":4.745,"h":4.75,"l":4.73,"n":2137,"o":4.735,"t":"2026-08-14T19:45:00Z","v":964354,"vw":4.737203},{"c":4.74,"h":4.74,"l":4.74,"n":18,"o":4.74,"t":"2026-08-14T20:00:00Z","v":256900,"vw":4.74},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-08-17T13:15:00Z","v":2700,"vw":4.78},{"c":4.74,"h":4.7889,"l":4.73,"n":292,"o":4.76,"t":"2026-08-17T13:30:00Z","v":140821,"vw":4.754181},{"c":4.745,"h":4.75,"l":4.7317,"n":677,"o":4.735,"t":"2026-08-17T13:45:00Z","v":224897,"vw":4.742545},{"c":4.775,"h":4.78,"l":4.745,"n":385,"o":4.745,"t":"2026-08-17T14:00:00Z","v":307949,"vw":4.761741},{"c":4.775,"h":4.785,"l":4.765,"n":586,"o":4.7715,"t":"2026-08-17T14:15:00Z","v":313631,"vw":4.775457},{"c":4.7698,"h":4.79,"l":4.755,"n":468,"o":4.78,"t":"2026-08-17T14:30:00Z","v":282410,"vw":4.770516},{"c":4.775,"h":4.78,"l":4.765,"n":289,"o":4.765,"t":"2026-08-17T14:45:00Z","v":122811,"vw":4.771623},{"c":4.785,"h":4.785,"l":4.77,"n":278,"o":4.775,"t":"2026-08-17T15:00:00Z","v":188653,"vw":4.778939},{"c":4.785,"h":4.79,"l":4.78,"n":207,"o":4.785,"t":"2026-08-17T15:15:00Z","v":72326,"vw":4.784711},{"c":4.785,"h":4.79,"l":4.785,"n":201,"o":4.7868,"t":"2026-08-17T15:30:00Z","v":85873,"vw":4.787127},{"c":4.795,"h":4.8,"l":4.785,"n":340,"o":4.79,"t":"2026-08-17T15:45:00Z","v":87329,"vw":4.792667},{"c":4.8,"h":4.81,"l":4.79,"n":430,"o":4.795,"t":"2026-08-17T16:00:00Z","v":395319,"vw":4.799681},{"c":4.8,"h":4.8051,"l":4.79,"n":646,"o":4.8032,"t":"2026-08-17T16:15:00Z","v":483046,"vw":4.800904},{"c":4.805,"h":4.8051,"l":4.8,"n":260,"o":4.805,"t":"2026-08-17T16:30:00Z","v":80946,"vw":4.803851},{"c":4.795,"h":4.8051,"l":4.79,"n":440,"o":4.8,"t":"2026-08-17T16:45:00Z","v":205322,"vw":4.799194},{"c":4.805,"h":4.805,"l":4.79,"n":397,"o":4.795,"t":"2026-08-17T17:00:00Z","v":157570,"vw":4.79757},{"c":4.805,"h":4.81,"l":4.7901,"n":406,"o":4.8099,"t":"2026-08-17T17:15:00Z","v":154156,"vw":4.800318},{"c":4.805,"h":4.81,"l":4.8,"n":325,"o":4.805,"t":"2026-08-17T17:30:00Z","v":58584,"vw":4.805097},{"c":4.795,"h":4.81,"l":4.79,"n":457,"o":4.805,"t":"2026-08-17T17:45:00Z","v":147215,"vw":4.801559},{"c":4.79,"h":4.795,"l":4.78,"n":377,"o":4.795,"t":"2026-08-17T18:00:00Z","v":118182,"vw":4.786801},{"c":4.795,"h":4.8,"l":4.785,"n":515,"o":4.7896,"t":"2026-08-17T18:15:00Z","v":168531,"vw":4.791296},{"c":4.785,"h":4.8,"l":4.7823,"n":661,"o":4.795,"t":"2026-08-17T18:30:00Z","v":276729,"vw":4.790369},{"c":4.795,"h":4.8,"l":4.78,"n":423,"o":4.785,"t":"2026-08-17T18:45:00Z","v":218374,"vw":4.792269},{"c":4.795,"h":4.8,"l":4.79,"n":484,"o":4.79,"t":"2026-08-17T19:00:00Z","v":211084,"vw":4.791432},{"c":4.795,"h":4.8,"l":4.79,"n":347,"o":4.795,"t":"2026-08-17T19:15:00Z","v":120298,"vw":4.797878},{"c":4.8,"h":4.8,"l":4.79,"n":429,"o":4.795,"t":"2026-08-17T19:30:00Z","v":215423,"vw":4.796279},{"c":4.8,"h":4.8,"l":4.79,"n":1614,"o":4.7964,"t":"2026-08-17T19:45:00Z","v":649484,"vw":4.795321},{"c":4.8,"h":4.8,"l":4.8,"n":10,"o":4.8,"t":"2026-08-17T20:00:00Z","v":443253,"vw":4.8},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-08-17T23:15:00Z","v":100,"vw":4.79},{"c":4.7946,"h":4.7946,"l":4.7946,"n":1,"o":4.7946,"t":"2026-08-18T08:15:00Z","v":1000,"vw":4.7946},{"c":4.825,"h":4.83,"l":4.785,"n":541,"o":4.8,"t":"2026-08-18T13:30:00Z","v":316405,"vw":4.814008},{"c":4.805,"h":4.835,"l":4.78,"n":1598,"o":4.825,"t":"2026-08-18T13:45:00Z","v":334951,"vw":4.804635},{"c":4.77,"h":4.81,"l":4.77,"n":799,"o":4.805,"t":"2026-08-18T14:00:00Z","v":401495,"vw":4.798639},{"c":4.7651,"h":4.78,"l":4.755,"n":798,"o":4.77,"t":"2026-08-18T14:15:00Z","v":443060,"vw":4.768237},{"c":4.745,"h":4.775,"l":4.74,"n":710,"o":4.765,"t":"2026-08-18T14:30:00Z","v":301726,"vw":4.756132},{"c":4.745,"h":4.75,"l":4.73,"n":766,"o":4.745,"t":"2026-08-18T14:45:00Z","v":218583,"vw":4.741087},{"c":4.73,"h":4.76,"l":4.73,"n":850,"o":4.74,"t":"2026-08-18T15:00:00Z","v":417725,"vw":4.74601},{"c":4.73,"h":4.7491,"l":4.73,"n":338,"o":4.735,"t":"2026-08-18T15:15:00Z","v":136225,"vw":4.737862},{"c":4.72,"h":4.7399,"l":4.72,"n":536,"o":4.73,"t":"2026-08-18T15:30:00Z","v":127201,"vw":4.730136},{"c":4.725,"h":4.735,"l":4.71,"n":629,"o":4.72,"t":"2026-08-18T15:45:00Z","v":254440,"vw":4.725998},{"c":4.71,"h":4.73,"l":4.71,"n":429,"o":4.725,"t":"2026-08-18T16:00:00Z","v":103544,"vw":4.721628},{"c":4.705,"h":4.715,"l":4.7,"n":445,"o":4.71,"t":"2026-08-18T16:15:00Z","v":112034,"vw":4.709623},{"c":4.7,"h":4.72,"l":4.7,"n":280,"o":4.71,"t":"2026-08-18T16:30:00Z","v":101382,"vw":4.710901},{"c":4.705,"h":4.71,"l":4.7,"n":519,"o":4.7,"t":"2026-08-18T16:45:00Z","v":87978,"vw":4.70406},{"c":4.715,"h":4.72,"l":4.7,"n":465,"o":4.7,"t":"2026-08-18T17:00:00Z","v":212593,"vw":4.711204},{"c":4.705,"h":4.72,"l":4.7,"n":392,"o":4.71,"t":"2026-08-18T17:15:00Z","v":177261,"vw":4.710605},{"c":4.7,"h":4.705,"l":4.69,"n":528,"o":4.705,"t":"2026-08-18T17:30:00Z","v":247600,"vw":4.700011},{"c":4.695,"h":4.705,"l":4.685,"n":302,"o":4.705,"t":"2026-08-18T17:45:00Z","v":205779,"vw":4.692396},{"c":4.6911,"h":4.695,"l":4.675,"n":532,"o":4.695,"t":"2026-08-18T18:00:00Z","v":423500,"vw":4.686116},{"c":4.685,"h":4.7,"l":4.681,"n":332,"o":4.69,"t":"2026-08-18T18:15:00Z","v":121710,"vw":4.690576},{"c":4.68,"h":4.69,"l":4.68,"n":460,"o":4.69,"t":"2026-08-18T18:30:00Z","v":168723,"vw":4.684157},{"c":4.685,"h":4.695,"l":4.68,"n":520,"o":4.685,"t":"2026-08-18T18:45:00Z","v":456644,"vw":4.68889},{"c":4.675,"h":4.69,"l":4.67,"n":720,"o":4.685,"t":"2026-08-18T19:00:00Z","v":742166,"vw":4.680056},{"c":4.675,"h":4.6799,"l":4.66,"n":647,"o":4.67,"t":"2026-08-18T19:15:00Z","v":548416,"vw":4.669524},{"c":4.67,"h":4.675,"l":4.66,"n":680,"o":4.67,"t":"2026-08-18T19:30:00Z","v":371388,"vw":4.669493},{"c":4.655,"h":4.68,"l":4.65,"n":1824,"o":4.665,"t":"2026-08-18T19:45:00Z","v":1030591,"vw":4.664729},{"c":4.67,"h":4.67,"l":4.67,"n":8,"o":4.67,"t":"2026-08-18T20:00:00Z","v":377853,"vw":4.67},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-19T11:00:00Z","v":119,"vw":4.68},{"c":4.76,"h":4.77,"l":4.73,"n":24,"o":4.75,"t":"2026-08-19T13:00:00Z","v":6487,"vw":4.756791},{"c":4.73,"h":4.76,"l":4.73,"n":50,"o":4.76,"t":"2026-08-19T13:15:00Z","v":13120,"vw":4.741643},{"c":4.77,"h":4.775,"l":4.72,"n":499,"o":4.76,"t":"2026-08-19T13:30:00Z","v":293487,"vw":4.755364},{"c":4.775,"h":4.79,"l":4.76,"n":899,"o":4.775,"t":"2026-08-19T13:45:00Z","v":287789,"vw":4.774674},{"c":4.735,"h":4.775,"l":4.73,"n":1129,"o":4.775,"t":"2026-08-19T14:00:00Z","v":518797,"vw":4.752553},{"c":4.75,"h":4.75,"l":4.725,"n":1261,"o":4.735,"t":"2026-08-19T14:15:00Z","v":517019,"vw":4.734767},{"c":4.7597,"h":4.77,"l":4.745,"n":807,"o":4.745,"t":"2026-08-19T14:30:00Z","v":412980,"vw":4.759362},{"c":4.735,"h":4.76,"l":4.72,"n":848,"o":4.76,"t":"2026-08-19T14:45:00Z","v":496428,"vw":4.739189},{"c":4.73,"h":4.745,"l":4.72,"n":548,"o":4.7399,"t":"2026-08-19T15:00:00Z","v":230771,"vw":4.732391},{"c":4.71,"h":4.7251,"l":4.7,"n":481,"o":4.725,"t":"2026-08-19T15:15:00Z","v":237524,"vw":4.713237},{"c":4.695,"h":4.71,"l":4.685,"n":562,"o":4.71,"t":"2026-08-19T15:30:00Z","v":251915,"vw":4.697891},{"c":4.68,"h":4.6991,"l":4.675,"n":486,"o":4.695,"t":"2026-08-19T15:45:00Z","v":256316,"vw":4.686703},{"c":4.695,"h":4.7,"l":4.67,"n":386,"o":4.68,"t":"2026-08-19T16:00:00Z","v":260701,"vw":4.688189},{"c":4.675,"h":4.7,"l":4.6701,"n":564,"o":4.69,"t":"2026-08-19T16:15:00Z","v":178724,"vw":4.686001},{"c":4.68,"h":4.69,"l":4.67,"n":400,"o":4.675,"t":"2026-08-19T16:30:00Z","v":149192,"vw":4.680456},{"c":4.6891,"h":4.69,"l":4.675,"n":531,"o":4.68,"t":"2026-08-19T16:45:00Z","v":176362,"vw":4.683227},{"c":4.685,"h":4.695,"l":4.685,"n":663,"o":4.69,"t":"2026-08-19T17:00:00Z","v":422686,"vw":4.689581},{"c":4.685,"h":4.69,"l":4.68,"n":238,"o":4.681,"t":"2026-08-19T17:15:00Z","v":51082,"vw":4.685668},{"c":4.69,"h":4.7,"l":4.68,"n":412,"o":4.685,"t":"2026-08-19T17:30:00Z","v":159677,"vw":4.69001},{"c":4.545,"h":4.685,"l":4.521,"n":2233,"o":4.685,"t":"2026-08-19T17:45:00Z","v":2664917,"vw":4.611374},{"c":4.5,"h":4.545,"l":4.48,"n":2665,"o":4.54,"t":"2026-08-19T18:00:00Z","v":2092514,"vw":4.512},{"c":4.445,"h":4.495,"l":4.4409,"n":1753,"o":4.49,"t":"2026-08-19T18:15:00Z","v":942423,"vw":4.471938},{"c":4.48,"h":4.49,"l":4.44,"n":1546,"o":4.445,"t":"2026-08-19T18:30:00Z","v":744883,"vw":4.460855},{"c":4.495,"h":4.5091,"l":4.46,"n":1767,"o":4.48,"t":"2026-08-19T18:45:00Z","v":1347459,"vw":4.482335},{"c":4.435,"h":4.495,"l":4.43,"n":1241,"o":4.49,"t":"2026-08-19T19:00:00Z","v":1037241,"vw":4.453624},{"c":4.455,"h":4.46,"l":4.435,"n":896,"o":4.435,"t":"2026-08-19T19:15:00Z","v":690956,"vw":4.444165},{"c":4.44,"h":4.47,"l":4.44,"n":1029,"o":4.455,"t":"2026-08-19T19:30:00Z","v":675977,"vw":4.453895},{"c":4.455,"h":4.465,"l":4.43,"n":2882,"o":4.445,"t":"2026-08-19T19:45:00Z","v":2681364,"vw":4.448063},{"c":4.46,"h":4.46,"l":4.46,"n":10,"o":4.46,"t":"2026-08-19T20:00:00Z","v":917474,"vw":4.46},{"c":4.419,"h":4.45,"l":4.419,"n":2,"o":4.45,"t":"2026-08-19T20:30:00Z","v":350,"vw":4.427857},{"c":4.425,"h":4.425,"l":4.425,"n":1,"o":4.425,"t":"2026-08-19T22:00:00Z","v":184,"vw":4.425},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-08-19T22:45:00Z","v":200,"vw":4.49},{"c":4.45,"h":4.45,"l":4.45,"n":7,"o":4.45,"t":"2026-08-20T09:00:00Z","v":5001,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-08-20T09:15:00Z","v":9608,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":6,"o":4.45,"t":"2026-08-20T10:00:00Z","v":10304,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-08-20T10:15:00Z","v":15309,"vw":4.45},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-08-20T10:30:00Z","v":100,"vw":4.45},{"c":4.42,"h":4.43,"l":4.42,"n":44,"o":4.43,"t":"2026-08-20T11:30:00Z","v":50378,"vw":4.420281},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-08-20T12:00:00Z","v":4536,"vw":4.41},{"c":4.415,"h":4.415,"l":4.415,"n":1,"o":4.415,"t":"2026-08-20T12:15:00Z","v":200,"vw":4.415},{"c":4.39,"h":4.39,"l":4.38,"n":18,"o":4.39,"t":"2026-08-20T12:45:00Z","v":5225,"vw":4.389619},{"c":4.29,"h":4.425,"l":4.29,"n":170,"o":4.425,"t":"2026-08-20T13:00:00Z","v":30203,"vw":4.356029},{"c":4.29,"h":4.3095,"l":4.23,"n":199,"o":4.29,"t":"2026-08-20T13:15:00Z","v":32413,"vw":4.266898},{"c":4.3565,"h":4.36,"l":4.18,"n":2930,"o":4.29,"t":"2026-08-20T13:30:00Z","v":2014876,"vw":4.311025},{"c":4.325,"h":4.38,"l":4.32,"n":2361,"o":4.36,"t":"2026-08-20T13:45:00Z","v":1080817,"vw":4.356857},{"c":4.3199,"h":4.3392,"l":4.31,"n":885,"o":4.32,"t":"2026-08-20T14:00:00Z","v":379690,"vw":4.322153},{"c":4.315,"h":4.33,"l":4.3,"n":658,"o":4.315,"t":"2026-08-20T14:15:00Z","v":279351,"vw":4.31473},{"c":4.3486,"h":4.35,"l":4.3123,"n":1823,"o":4.315,"t":"2026-08-20T14:30:00Z","v":1517494,"vw":4.333471},{"c":4.365,"h":4.37,"l":4.34,"n":672,"o":4.3401,"t":"2026-08-20T14:45:00Z","v":379043,"vw":4.354287},{"c":4.351,"h":4.399,"l":4.345,"n":1612,"o":4.365,"t":"2026-08-20T15:00:00Z","v":1101755,"vw":4.367222},{"c":4.35,"h":4.36,"l":4.34,"n":892,"o":4.3501,"t":"2026-08-20T15:15:00Z","v":432423,"vw":4.348884},{"c":4.33,"h":4.36,"l":4.325,"n":1697,"o":4.35,"t":"2026-08-20T15:30:00Z","v":890106,"vw":4.339597},{"c":4.34,"h":4.35,"l":4.325,"n":1040,"o":4.325,"t":"2026-08-20T15:45:00Z","v":412993,"vw":4.337848},{"c":4.355,"h":4.355,"l":4.335,"n":1090,"o":4.345,"t":"2026-08-20T16:00:00Z","v":428445,"vw":4.342571},{"c":4.355,"h":4.366,"l":4.35,"n":963,"o":4.355,"t":"2026-08-20T16:15:00Z","v":668900,"vw":4.359064},{"c":4.365,"h":4.3699,"l":4.35,"n":820,"o":4.355,"t":"2026-08-20T16:30:00Z","v":554684,"vw":4.358464},{"c":4.35,"h":4.37,"l":4.35,"n":830,"o":4.365,"t":"2026-08-20T16:45:00Z","v":427874,"vw":4.360398},{"c":4.355,"h":4.36,"l":4.35,"n":751,"o":4.355,"t":"2026-08-20T17:00:00Z","v":116681,"vw":4.352519},{"c":4.345,"h":4.36,"l":4.345,"n":976,"o":4.355,"t":"2026-08-20T17:15:00Z","v":413762,"vw":4.353718},{"c":4.34,"h":4.35,"l":4.34,"n":684,"o":4.345,"t":"2026-08-20T17:30:00Z","v":171918,"vw":4.341332},{"c":4.345,"h":4.35,"l":4.34,"n":576,"o":4.34,"t":"2026-08-20T17:45:00Z","v":124268,"vw":4.346042},{"c":4.345,"h":4.35,"l":4.33,"n":859,"o":4.345,"t":"2026-08-20T18:00:00Z","v":261943,"vw":4.339712},{"c":4.355,"h":4.3551,"l":4.3401,"n":796,"o":4.345,"t":"2026-08-20T18:15:00Z","v":500211,"vw":4.350201},{"c":4.3501,"h":4.3599,"l":4.34,"n":816,"o":4.355,"t":"2026-08-20T18:30:00Z","v":336097,"vw":4.350247},{"c":4.35,"h":4.36,"l":4.345,"n":795,"o":4.35,"t":"2026-08-20T18:45:00Z","v":393288,"vw":4.350427},{"c":4.35,"h":4.36,"l":4.35,"n":788,"o":4.355,"t":"2026-08-20T19:00:00Z","v":156173,"vw":4.351385},{"c":4.355,"h":4.36,"l":4.35,"n":814,"o":4.355,"t":"2026-08-20T19:15:00Z","v":128140,"vw":4.353801},{"c":4.345,"h":4.36,"l":4.34,"n":1061,"o":4.355,"t":"2026-08-20T19:30:00Z","v":431031,"vw":4.348357},{"c":4.335,"h":4.35,"l":4.33,"n":2568,"o":4.34,"t":"2026-08-20T19:45:00Z","v":1547993,"vw":4.338002},{"c":4.33,"h":4.33,"l":4.33,"n":12,"o":4.33,"t":"2026-08-20T20:00:00Z","v":713145,"vw":4.33},{"c":4.31,"h":4.33,"l":4.305,"n":230,"o":4.33,"t":"2026-08-20T22:30:00Z","v":21578,"vw":4.3101},{"c":4.31,"h":4.31,"l":4.3099,"n":3,"o":4.31,"t":"2026-08-20T23:00:00Z","v":2322,"vw":4.309952},{"c":4.29,"h":4.3,"l":4.29,"n":4,"o":4.3,"t":"2026-08-20T23:30:00Z","v":455,"vw":4.295205},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-08-21T11:00:00Z","v":1938,"vw":4.29},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-08-21T12:00:00Z","v":100,"vw":4.34},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-08-21T12:45:00Z","v":300,"vw":4.36},{"c":4.34,"h":4.34,"l":4.32,"n":11,"o":4.32,"t":"2026-08-21T13:00:00Z","v":1650,"vw":4.33375},{"c":4.35,"h":4.35,"l":4.31,"n":16,"o":4.32,"t":"2026-08-21T13:15:00Z","v":9667,"vw":4.342352},{"c":4.4077,"h":4.42,"l":4.36,"n":830,"o":4.36,"t":"2026-08-21T13:30:00Z","v":570656,"vw":4.395328},{"c":4.42,"h":4.44,"l":4.385,"n":665,"o":4.405,"t":"2026-08-21T13:45:00Z","v":317841,"vw":4.410682},{"c":4.39,"h":4.42,"l":4.39,"n":371,"o":4.415,"t":"2026-08-21T14:00:00Z","v":122064,"vw":4.408951},{"c":4.4001,"h":4.41,"l":4.39,"n":473,"o":4.39,"t":"2026-08-21T14:15:00Z","v":265830,"vw":4.400007},{"c":4.4,"h":4.41,"l":4.39,"n":482,"o":4.405,"t":"2026-08-21T14:30:00Z","v":270094,"vw":4.397537},{"c":4.395,"h":4.415,"l":4.39,"n":613,"o":4.39,"t":"2026-08-21T14:45:00Z","v":608124,"vw":4.40018},{"c":4.385,"h":4.4,"l":4.38,"n":515,"o":4.395,"t":"2026-08-21T15:00:00Z","v":253316,"vw":4.392262},{"c":4.4,"h":4.4,"l":4.38,"n":663,"o":4.39,"t":"2026-08-21T15:15:00Z","v":411685,"vw":4.390167},{"c":4.41,"h":4.42,"l":4.395,"n":613,"o":4.395,"t":"2026-08-21T15:30:00Z","v":371203,"vw":4.407247},{"c":4.38,"h":4.42,"l":4.38,"n":507,"o":4.41,"t":"2026-08-21T15:45:00Z","v":249264,"vw":4.403095},{"c":4.37,"h":4.3877,"l":4.365,"n":564,"o":4.38,"t":"2026-08-21T16:00:00Z","v":355466,"vw":4.372587},{"c":4.355,"h":4.38,"l":4.355,"n":575,"o":4.37,"t":"2026-08-21T16:15:00Z","v":297509,"vw":4.366824},{"c":4.345,"h":4.36,"l":4.345,"n":352,"o":4.355,"t":"2026-08-21T16:30:00Z","v":141083,"vw":4.353192},{"c":4.345,"h":4.35,"l":4.345,"n":379,"o":4.35,"t":"2026-08-21T16:45:00Z","v":45880,"vw":4.345582},{"c":4.335,"h":4.35,"l":4.33,"n":359,"o":4.345,"t":"2026-08-21T17:00:00Z","v":116246,"vw":4.339685},{"c":4.335,"h":4.34,"l":4.325,"n":513,"o":4.335,"t":"2026-08-21T17:15:00Z","v":327217,"vw":4.330395},{"c":4.335,"h":4.34,"l":4.33,"n":359,"o":4.335,"t":"2026-08-21T17:30:00Z","v":75427,"vw":4.336531},{"c":4.33,"h":4.335,"l":4.32,"n":444,"o":4.335,"t":"2026-08-21T17:45:00Z","v":222263,"vw":4.3291},{"c":4.34,"h":4.34,"l":4.325,"n":429,"o":4.325,"t":"2026-08-21T18:00:00Z","v":193648,"vw":4.333796},{"c":4.36,"h":4.36,"l":4.335,"n":842,"o":4.3391,"t":"2026-08-21T18:15:00Z","v":499167,"vw":4.347717},{"c":4.351,"h":4.37,"l":4.35,"n":773,"o":4.36,"t":"2026-08-21T18:30:00Z","v":348855,"vw":4.359304},{"c":4.345,"h":4.36,"l":4.345,"n":785,"o":4.355,"t":"2026-08-21T18:45:00Z","v":371570,"vw":4.349599},{"c":4.34,"h":4.345,"l":4.33,"n":558,"o":4.345,"t":"2026-08-21T19:00:00Z","v":243479,"vw":4.339198},{"c":4.33,"h":4.3498,"l":4.33,"n":660,"o":4.34,"t":"2026-08-21T19:15:00Z","v":322353,"vw":4.339872},{"c":4.33,"h":4.3396,"l":4.33,"n":903,"o":4.33,"t":"2026-08-21T19:30:00Z","v":208013,"vw":4.331105},{"c":4.325,"h":4.34,"l":4.32,"n":2120,"o":4.33,"t":"2026-08-21T19:45:00Z","v":1051973,"vw":4.329351},{"c":4.33,"h":4.33,"l":4.33,"n":11,"o":4.33,"t":"2026-08-21T20:00:00Z","v":570348,"vw":4.33},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-21T21:45:00Z","v":100,"vw":4.39},{"c":4.2891,"h":4.2891,"l":4.2891,"n":1,"o":4.2891,"t":"2026-08-21T22:00:00Z","v":100,"vw":4.2891},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-08-21T23:30:00Z","v":1250,"vw":4.37},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-08-24T08:30:00Z","v":100,"vw":4.38},{"c":4.3,"h":4.36,"l":4.3,"n":6,"o":4.36,"t":"2026-08-24T08:45:00Z","v":427,"vw":4.314184},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-08-24T11:00:00Z","v":130,"vw":4.35},{"c":4.36,"h":4.37,"l":4.36,"n":17,"o":4.36,"t":"2026-08-24T11:15:00Z","v":20003,"vw":4.36081},{"c":4.4,"h":4.4,"l":4.36,"n":16,"o":4.36,"t":"2026-08-24T11:30:00Z","v":14220,"vw":4.360563},{"c":4.36,"h":4.36,"l":4.36,"n":2,"o":4.36,"t":"2026-08-24T12:00:00Z","v":1600,"vw":4.36},{"c":4.37,"h":4.37,"l":4.36,"n":11,"o":4.36,"t":"2026-08-24T12:15:00Z","v":17300,"vw":4.360173},{"c":4.2898,"h":4.39,"l":4.2885,"n":75,"o":4.39,"t":"2026-08-24T13:00:00Z","v":48948,"vw":4.322851},{"c":4.36,"h":4.36,"l":4.31,"n":9,"o":4.31,"t":"2026-08-24T13:15:00Z","v":7501,"vw":4.317033},{"c":4.435,"h":4.45,"l":4.35,"n":1368,"o":4.35,"t":"2026-08-24T13:30:00Z","v":1092738,"vw":4.419518},{"c":4.43,"h":4.45,"l":4.4104,"n":674,"o":4.4374,"t":"2026-08-24T13:45:00Z","v":295613,"vw":4.428051},{"c":4.445,"h":4.45,"l":4.41,"n":1221,"o":4.43,"t":"2026-08-24T14:00:00Z","v":655122,"vw":4.434811},{"c":4.455,"h":4.455,"l":4.42,"n":957,"o":4.445,"t":"2026-08-24T14:15:00Z","v":494195,"vw":4.435807},{"c":4.51,"h":4.52,"l":4.4509,"n":1100,"o":4.455,"t":"2026-08-24T14:30:00Z","v":1675558,"vw":4.497212},{"c":4.535,"h":4.535,"l":4.51,"n":1057,"o":4.515,"t":"2026-08-24T14:45:00Z","v":769697,"vw":4.521555},{"c":4.495,"h":4.535,"l":4.495,"n":924,"o":4.53,"t":"2026-08-24T15:00:00Z","v":768576,"vw":4.513681},{"c":4.485,"h":4.505,"l":4.48,"n":1203,"o":4.495,"t":"2026-08-24T15:15:00Z","v":1171857,"vw":4.493948},{"c":4.4522,"h":4.485,"l":4.45,"n":843,"o":4.481,"t":"2026-08-24T15:30:00Z","v":723084,"vw":4.469147},{"c":4.4409,"h":4.47,"l":4.44,"n":837,"o":4.455,"t":"2026-08-24T15:45:00Z","v":511735,"vw":4.451647},{"c":4.435,"h":4.45,"l":4.43,"n":841,"o":4.4492,"t":"2026-08-24T16:00:00Z","v":498342,"vw":4.442051},{"c":4.435,"h":4.44,"l":4.4204,"n":562,"o":4.435,"t":"2026-08-24T16:15:00Z","v":327192,"vw":4.431065},{"c":4.4,"h":4.44,"l":4.4,"n":618,"o":4.43,"t":"2026-08-24T16:30:00Z","v":249286,"vw":4.422466},{"c":4.365,"h":4.4099,"l":4.365,"n":751,"o":4.4,"t":"2026-08-24T16:45:00Z","v":365177,"vw":4.387069},{"c":4.3698,"h":4.37,"l":4.36,"n":385,"o":4.365,"t":"2026-08-24T17:00:00Z","v":199553,"vw":4.36719},{"c":4.3537,"h":4.37,"l":4.35,"n":461,"o":4.37,"t":"2026-08-24T17:15:00Z","v":199189,"vw":4.356719},{"c":4.355,"h":4.3691,"l":4.35,"n":730,"o":4.355,"t":"2026-08-24T17:30:00Z","v":338882,"vw":4.356062},{"c":4.345,"h":4.355,"l":4.34,"n":568,"o":4.355,"t":"2026-08-24T17:45:00Z","v":192028,"vw":4.343537},{"c":4.34,"h":4.35,"l":4.3301,"n":471,"o":4.345,"t":"2026-08-24T18:00:00Z","v":271416,"vw":4.34143},{"c":4.335,"h":4.35,"l":4.33,"n":670,"o":4.34,"t":"2026-08-24T18:15:00Z","v":454025,"vw":4.338764},{"c":4.3277,"h":4.335,"l":4.32,"n":352,"o":4.335,"t":"2026-08-24T18:30:00Z","v":161510,"vw":4.329542},{"c":4.325,"h":4.33,"l":4.315,"n":526,"o":4.325,"t":"2026-08-24T18:45:00Z","v":269714,"vw":4.321147},{"c":4.325,"h":4.35,"l":4.325,"n":769,"o":4.325,"t":"2026-08-24T19:00:00Z","v":856031,"vw":4.334426},{"c":4.315,"h":4.33,"l":4.31,"n":700,"o":4.325,"t":"2026-08-24T19:15:00Z","v":505870,"vw":4.319463},{"c":4.3318,"h":4.335,"l":4.31,"n":727,"o":4.32,"t":"2026-08-24T19:30:00Z","v":407529,"vw":4.321712},{"c":4.32,"h":4.335,"l":4.32,"n":1753,"o":4.335,"t":"2026-08-24T19:45:00Z","v":1053000,"vw":4.32464},{"c":4.33,"h":4.33,"l":4.33,"n":11,"o":4.33,"t":"2026-08-24T20:00:00Z","v":411175,"vw":4.33},{"c":4.31,"h":4.33,"l":4.31,"n":3,"o":4.33,"t":"2026-08-25T13:00:00Z","v":1000,"vw":4.327398},{"c":4.275,"h":4.305,"l":4.265,"n":563,"o":4.3,"t":"2026-08-25T13:30:00Z","v":283026,"vw":4.280464},{"c":4.255,"h":4.2791,"l":4.24,"n":1291,"o":4.275,"t":"2026-08-25T13:45:00Z","v":804338,"vw":4.261985},{"c":4.275,"h":4.28,"l":4.255,"n":952,"o":4.255,"t":"2026-08-25T14:00:00Z","v":685178,"vw":4.264502},{"c":4.275,"h":4.285,"l":4.27,"n":730,"o":4.275,"t":"2026-08-25T14:15:00Z","v":298676,"vw":4.278035},{"c":4.3,"h":4.3,"l":4.265,"n":747,"o":4.275,"t":"2026-08-25T14:30:00Z","v":435632,"vw":4.277522},{"c":4.285,"h":4.2977,"l":4.275,"n":824,"o":4.295,"t":"2026-08-25T14:45:00Z","v":478631,"vw":4.285202},{"c":4.285,"h":4.29,"l":4.27,"n":627,"o":4.285,"t":"2026-08-25T15:00:00Z","v":598545,"vw":4.280277},{"c":4.305,"h":4.305,"l":4.28,"n":637,"o":4.28,"t":"2026-08-25T15:15:00Z","v":252040,"vw":4.289199},{"c":4.305,"h":4.31,"l":4.3,"n":291,"o":4.305,"t":"2026-08-25T15:30:00Z","v":86405,"vw":4.307537},{"c":4.3204,"h":4.325,"l":4.305,"n":317,"o":4.305,"t":"2026-08-25T15:45:00Z","v":137436,"vw":4.311421},{"c":4.325,"h":4.325,"l":4.3109,"n":573,"o":4.325,"t":"2026-08-25T16:00:00Z","v":222466,"vw":4.319158},{"c":4.311,"h":4.33,"l":4.31,"n":379,"o":4.3201,"t":"2026-08-25T16:15:00Z","v":283832,"vw":4.317502},{"c":4.315,"h":4.32,"l":4.31,"n":190,"o":4.315,"t":"2026-08-25T16:30:00Z","v":46702,"vw":4.3164},{"c":4.31,"h":4.32,"l":4.31,"n":325,"o":4.31,"t":"2026-08-25T16:45:00Z","v":42935,"vw":4.313499},{"c":4.31,"h":4.32,"l":4.31,"n":300,"o":4.32,"t":"2026-08-25T17:00:00Z","v":71555,"vw":4.311947},{"c":4.315,"h":4.32,"l":4.31,"n":311,"o":4.31,"t":"2026-08-25T17:15:00Z","v":89880,"vw":4.312866},{"c":4.32,"h":4.32,"l":4.315,"n":332,"o":4.315,"t":"2026-08-25T17:30:00Z","v":78307,"vw":4.318088},{"c":4.335,"h":4.3413,"l":4.315,"n":714,"o":4.32,"t":"2026-08-25T17:45:00Z","v":534896,"vw":4.326988},{"c":4.345,"h":4.345,"l":4.33,"n":442,"o":4.33,"t":"2026-08-25T18:00:00Z","v":175836,"vw":4.339237},{"c":4.34,"h":4.345,"l":4.33,"n":499,"o":4.345,"t":"2026-08-25T18:15:00Z","v":349210,"vw":4.33881},{"c":4.345,"h":4.35,"l":4.33,"n":349,"o":4.34,"t":"2026-08-25T18:30:00Z","v":124033,"vw":4.340102},{"c":4.355,"h":4.36,"l":4.34,"n":669,"o":4.345,"t":"2026-08-25T18:45:00Z","v":553919,"vw":4.349966},{"c":4.355,"h":4.355,"l":4.35,"n":247,"o":4.35,"t":"2026-08-25T19:00:00Z","v":48852,"vw":4.351838},{"c":4.355,"h":4.36,"l":4.34,"n":790,"o":4.355,"t":"2026-08-25T19:15:00Z","v":336205,"vw":4.349658},{"c":4.355,"h":4.3553,"l":4.345,"n":976,"o":4.355,"t":"2026-08-25T19:30:00Z","v":462409,"vw":4.349361},{"c":4.365,"h":4.37,"l":4.35,"n":1944,"o":4.35,"t":"2026-08-25T19:45:00Z","v":883643,"vw":4.357378},{"c":4.36,"h":4.36,"l":4.36,"n":15,"o":4.36,"t":"2026-08-25T20:00:00Z","v":460125,"vw":4.36},{"c":4.35,"h":4.35,"l":4.35,"n":3,"o":4.35,"t":"2026-08-25T23:30:00Z","v":112,"vw":4.35},{"c":4.4,"h":4.4,"l":4.37,"n":7,"o":4.37,"t":"2026-08-26T13:00:00Z","v":665,"vw":4.391661},{"c":4.4,"h":4.4,"l":4.4,"n":4,"o":4.4,"t":"2026-08-26T13:15:00Z","v":1600,"vw":4.4},{"c":4.405,"h":4.42,"l":4.39,"n":526,"o":4.42,"t":"2026-08-26T13:30:00Z","v":272054,"vw":4.410787},{"c":4.425,"h":4.44,"l":4.41,"n":470,"o":4.41,"t":"2026-08-26T13:45:00Z","v":341014,"vw":4.429169},{"c":4.445,"h":4.4492,"l":4.421,"n":764,"o":4.425,"t":"2026-08-26T14:00:00Z","v":322345,"vw":4.435278},{"c":4.43,"h":4.445,"l":4.43,"n":423,"o":4.445,"t":"2026-08-26T14:15:00Z","v":225768,"vw":4.438107},{"c":4.425,"h":4.445,"l":4.42,"n":471,"o":4.435,"t":"2026-08-26T14:30:00Z","v":216199,"vw":4.437111},{"c":4.405,"h":4.425,"l":4.405,"n":294,"o":4.425,"t":"2026-08-26T14:45:00Z","v":201397,"vw":4.412616},{"c":4.415,"h":4.42,"l":4.4,"n":434,"o":4.41,"t":"2026-08-26T15:00:00Z","v":349260,"vw":4.411387},{"c":4.4228,"h":4.425,"l":4.41,"n":300,"o":4.415,"t":"2026-08-26T15:15:00Z","v":220509,"vw":4.419224},{"c":4.435,"h":4.44,"l":4.42,"n":382,"o":4.42,"t":"2026-08-26T15:30:00Z","v":336020,"vw":4.426756},{"c":4.431,"h":4.44,"l":4.42,"n":381,"o":4.43,"t":"2026-08-26T15:45:00Z","v":240380,"vw":4.430952},{"c":4.425,"h":4.435,"l":4.4212,"n":406,"o":4.435,"t":"2026-08-26T16:00:00Z","v":375950,"vw":4.430905},{"c":4.445,"h":4.45,"l":4.425,"n":233,"o":4.425,"t":"2026-08-26T16:15:00Z","v":112814,"vw":4.437918},{"c":4.44,"h":4.45,"l":4.44,"n":219,"o":4.445,"t":"2026-08-26T16:30:00Z","v":136934,"vw":4.441272},{"c":4.45,"h":4.45,"l":4.435,"n":383,"o":4.44,"t":"2026-08-26T16:45:00Z","v":318424,"vw":4.440855},{"c":4.445,"h":4.46,"l":4.44,"n":479,"o":4.45,"t":"2026-08-26T17:00:00Z","v":362371,"vw":4.449788},{"c":4.45,"h":4.45,"l":4.44,"n":215,"o":4.445,"t":"2026-08-26T17:15:00Z","v":142964,"vw":4.448877},{"c":4.445,"h":4.45,"l":4.44,"n":365,"o":4.445,"t":"2026-08-26T17:30:00Z","v":304681,"vw":4.448812},{"c":4.455,"h":4.455,"l":4.445,"n":194,"o":4.445,"t":"2026-08-26T17:45:00Z","v":114649,"vw":4.451476},{"c":4.455,"h":4.455,"l":4.45,"n":132,"o":4.455,"t":"2026-08-26T18:00:00Z","v":42698,"vw":4.451796},{"c":4.445,"h":4.45,"l":4.44,"n":217,"o":4.45,"t":"2026-08-26T18:15:00Z","v":104463,"vw":4.447787},{"c":4.455,"h":4.455,"l":4.43,"n":772,"o":4.445,"t":"2026-08-26T18:30:00Z","v":727172,"vw":4.44339},{"c":4.449,"h":4.4599,"l":4.4401,"n":334,"o":4.455,"t":"2026-08-26T18:45:00Z","v":175923,"vw":4.44958},{"c":4.46,"h":4.465,"l":4.445,"n":393,"o":4.45,"t":"2026-08-26T19:00:00Z","v":291468,"vw":4.456563},{"c":4.46,"h":4.465,"l":4.4506,"n":519,"o":4.465,"t":"2026-08-26T19:15:00Z","v":341211,"vw":4.459391},{"c":4.465,"h":4.47,"l":4.455,"n":409,"o":4.46,"t":"2026-08-26T19:30:00Z","v":210624,"vw":4.462499},{"c":4.46,"h":4.475,"l":4.46,"n":1336,"o":4.465,"t":"2026-08-26T19:45:00Z","v":637244,"vw":4.467564},{"c":4.46,"h":4.46,"l":4.46,"n":18,"o":4.46,"t":"2026-08-26T20:00:00Z","v":425003,"vw":4.46},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-08-26T21:00:00Z","v":679,"vw":4.46},{"c":4.53,"h":4.53,"l":4.47,"n":17,"o":4.47,"t":"2026-08-27T13:00:00Z","v":1680,"vw":4.501768},{"c":4.59,"h":4.59,"l":4.55,"n":30,"o":4.55,"t":"2026-08-27T13:15:00Z","v":5736,"vw":4.565768},{"c":4.6176,"h":4.65,"l":4.56,"n":1198,"o":4.57,"t":"2026-08-27T13:30:00Z","v":801233,"vw":4.615829},{"c":4.625,"h":4.64,"l":4.615,"n":1356,"o":4.615,"t":"2026-08-27T13:45:00Z","v":766339,"vw":4.628909},{"c":4.6199,"h":4.645,"l":4.61,"n":1689,"o":4.625,"t":"2026-08-27T14:00:00Z","v":1837625,"vw":4.627496},{"c":4.63,"h":4.645,"l":4.62,"n":902,"o":4.62,"t":"2026-08-27T14:15:00Z","v":964679,"vw":4.630276},{"c":4.645,"h":4.65,"l":4.62,"n":411,"o":4.63,"t":"2026-08-27T14:30:00Z","v":227431,"vw":4.632252},{"c":4.635,"h":4.655,"l":4.63,"n":513,"o":4.65,"t":"2026-08-27T14:45:00Z","v":367238,"vw":4.646415},{"c":4.655,"h":4.66,"l":4.635,"n":443,"o":4.64,"t":"2026-08-27T15:00:00Z","v":323922,"vw":4.644753},{"c":4.6491,"h":4.66,"l":4.64,"n":580,"o":4.655,"t":"2026-08-27T15:15:00Z","v":520071,"vw":4.649546},{"c":4.6505,"h":4.66,"l":4.64,"n":512,"o":4.65,"t":"2026-08-27T15:30:00Z","v":733603,"vw":4.650205},{"c":4.655,"h":4.66,"l":4.64,"n":394,"o":4.65,"t":"2026-08-27T15:45:00Z","v":293015,"vw":4.651339},{"c":4.66,"h":4.66,"l":4.65,"n":288,"o":4.655,"t":"2026-08-27T16:00:00Z","v":137065,"vw":4.65728},{"c":4.67,"h":4.675,"l":4.65,"n":785,"o":4.655,"t":"2026-08-27T16:15:00Z","v":902461,"vw":4.659455},{"c":4.678,"h":4.68,"l":4.66,"n":835,"o":4.67,"t":"2026-08-27T16:30:00Z","v":1041952,"vw":4.66846},{"c":4.665,"h":4.68,"l":4.655,"n":698,"o":4.68,"t":"2026-08-27T16:45:00Z","v":1058600,"vw":4.66928},{"c":4.66,"h":4.675,"l":4.66,"n":582,"o":4.67,"t":"2026-08-27T17:00:00Z","v":438257,"vw":4.66979},{"c":4.6604,"h":4.6677,"l":4.655,"n":559,"o":4.665,"t":"2026-08-27T17:15:00Z","v":398583,"vw":4.658902},{"c":4.66,"h":4.67,"l":4.66,"n":281,"o":4.665,"t":"2026-08-27T17:30:00Z","v":74566,"vw":4.664608},{"c":4.655,"h":4.665,"l":4.64,"n":742,"o":4.66,"t":"2026-08-27T17:45:00Z","v":803406,"vw":4.650107},{"c":4.6435,"h":4.655,"l":4.635,"n":863,"o":4.655,"t":"2026-08-27T18:00:00Z","v":1266853,"vw":4.644298},{"c":4.645,"h":4.65,"l":4.64,"n":275,"o":4.645,"t":"2026-08-27T18:15:00Z","v":86322,"vw":4.645089},{"c":4.645,"h":4.65,"l":4.64,"n":357,"o":4.64,"t":"2026-08-27T18:30:00Z","v":136476,"vw":4.648606},{"c":4.65,"h":4.6599,"l":4.64,"n":606,"o":4.65,"t":"2026-08-27T18:45:00Z","v":330528,"vw":4.648902},{"c":4.66,"h":4.66,"l":4.65,"n":446,"o":4.655,"t":"2026-08-27T19:00:00Z","v":116868,"vw":4.658955},{"c":4.67,"h":4.67,"l":4.655,"n":491,"o":4.66,"t":"2026-08-27T19:15:00Z","v":257414,"vw":4.663167},{"c":4.675,"h":4.69,"l":4.67,"n":957,"o":4.67,"t":"2026-08-27T19:30:00Z","v":785314,"vw":4.677417},{"c":4.695,"h":4.7,"l":4.67,"n":1520,"o":4.675,"t":"2026-08-27T19:45:00Z","v":1609905,"vw":4.688458},{"c":4.7,"h":4.7,"l":4.65,"n":8,"o":4.65,"t":"2026-08-27T20:00:00Z","v":403028,"vw":4.699825},{"c":4.7259,"h":4.7259,"l":4.7259,"n":1,"o":4.7259,"t":"2026-08-27T22:00:00Z","v":230,"vw":4.7259},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-08-28T08:00:00Z","v":500,"vw":4.73},{"c":4.79,"h":4.79,"l":4.79,"n":3,"o":4.79,"t":"2026-08-28T11:00:00Z","v":2143,"vw":4.79},{"c":4.6468,"h":4.6468,"l":4.6468,"n":1,"o":4.6468,"t":"2026-08-28T12:30:00Z","v":247,"vw":4.6468},{"c":4.67,"h":4.69,"l":4.67,"n":9,"o":4.69,"t":"2026-08-28T13:00:00Z","v":3475,"vw":4.677007},{"c":4.67,"h":4.67,"l":4.63,"n":44,"o":4.65,"t":"2026-08-28T13:15:00Z","v":17346,"vw":4.656412},{"c":4.68,"h":4.705,"l":4.65,"n":698,"o":4.67,"t":"2026-08-28T13:30:00Z","v":669733,"vw":4.687461},{"c":4.64,"h":4.68,"l":4.64,"n":392,"o":4.67,"t":"2026-08-28T13:45:00Z","v":122495,"vw":4.65406},{"c":4.59,"h":4.66,"l":4.59,"n":604,"o":4.64,"t":"2026-08-28T14:00:00Z","v":263047,"vw":4.625004},{"c":4.575,"h":4.6,"l":4.56,"n":742,"o":4.59,"t":"2026-08-28T14:15:00Z","v":393268,"vw":4.574214},{"c":4.58,"h":4.595,"l":4.575,"n":599,"o":4.579,"t":"2026-08-28T14:30:00Z","v":339924,"vw":4.583376},{"c":4.565,"h":4.575,"l":4.56,"n":423,"o":4.57,"t":"2026-08-28T14:45:00Z","v":264286,"vw":4.568418},{"c":4.5591,"h":4.57,"l":4.55,"n":447,"o":4.57,"t":"2026-08-28T15:00:00Z","v":150358,"vw":4.560922},{"c":4.585,"h":4.59,"l":4.555,"n":770,"o":4.555,"t":"2026-08-28T15:15:00Z","v":643867,"vw":4.571534},{"c":4.5695,"h":4.585,"l":4.5605,"n":360,"o":4.585,"t":"2026-08-28T15:30:00Z","v":108977,"vw":4.572231},{"c":4.5709,"h":4.58,"l":4.555,"n":599,"o":4.56,"t":"2026-08-28T15:45:00Z","v":421873,"vw":4.566735},{"c":4.555,"h":4.58,"l":4.55,"n":399,"o":4.57,"t":"2026-08-28T16:00:00Z","v":204416,"vw":4.56241},{"c":4.57,"h":4.57,"l":4.545,"n":425,"o":4.555,"t":"2026-08-28T16:15:00Z","v":241389,"vw":4.551373},{"c":4.57,"h":4.58,"l":4.56,"n":348,"o":4.57,"t":"2026-08-28T16:30:00Z","v":236778,"vw":4.570478},{"c":4.575,"h":4.59,"l":4.57,"n":629,"o":4.575,"t":"2026-08-28T16:45:00Z","v":303145,"vw":4.580998},{"c":4.555,"h":4.57,"l":4.555,"n":525,"o":4.57,"t":"2026-08-28T17:00:00Z","v":272382,"vw":4.561345},{"c":4.56,"h":4.57,"l":4.555,"n":408,"o":4.555,"t":"2026-08-28T17:15:00Z","v":211082,"vw":4.561234},{"c":4.565,"h":4.57,"l":4.555,"n":367,"o":4.56,"t":"2026-08-28T17:30:00Z","v":183625,"vw":4.560395},{"c":4.5698,"h":4.575,"l":4.565,"n":337,"o":4.565,"t":"2026-08-28T17:45:00Z","v":214150,"vw":4.569585},{"c":4.57,"h":4.57,"l":4.56,"n":293,"o":4.565,"t":"2026-08-28T18:00:00Z","v":94123,"vw":4.567867},{"c":4.57,"h":4.59,"l":4.5638,"n":673,"o":4.57,"t":"2026-08-28T18:15:00Z","v":428919,"vw":4.577664},{"c":4.585,"h":4.59,"l":4.575,"n":294,"o":4.575,"t":"2026-08-28T18:30:00Z","v":84804,"vw":4.581466},{"c":4.585,"h":4.59,"l":4.58,"n":285,"o":4.59,"t":"2026-08-28T18:45:00Z","v":62109,"vw":4.586727},{"c":4.585,"h":4.59,"l":4.58,"n":389,"o":4.585,"t":"2026-08-28T19:00:00Z","v":162568,"vw":4.588377},{"c":4.59,"h":4.595,"l":4.58,"n":499,"o":4.59,"t":"2026-08-28T19:15:00Z","v":223513,"vw":4.58922},{"c":4.6,"h":4.605,"l":4.58,"n":729,"o":4.585,"t":"2026-08-28T19:30:00Z","v":511242,"vw":4.593624},{"c":4.595,"h":4.6,"l":4.58,"n":1844,"o":4.595,"t":"2026-08-28T19:45:00Z","v":939939,"vw":4.591613},{"c":4.59,"h":4.59,"l":4.59,"n":10,"o":4.59,"t":"2026-08-28T20:00:00Z","v":375920,"vw":4.59},{"c":4.635,"h":4.635,"l":4.635,"n":1,"o":4.635,"t":"2026-08-28T23:15:00Z","v":300,"vw":4.635},{"c":4.67,"h":4.67,"l":4.63,"n":16,"o":4.63,"t":"2026-08-31T13:00:00Z","v":3064,"vw":4.64983},{"c":4.68,"h":4.68,"l":4.64,"n":17,"o":4.64,"t":"2026-08-31T13:15:00Z","v":11959,"vw":4.67513},{"c":4.73,"h":4.7399,"l":4.67,"n":630,"o":4.67,"t":"2026-08-31T13:30:00Z","v":369123,"vw":4.708925},{"c":4.71,"h":4.74,"l":4.7,"n":986,"o":4.73,"t":"2026-08-31T13:45:00Z","v":522777,"vw":4.712925},{"c":4.715,"h":4.725,"l":4.7,"n":591,"o":4.71,"t":"2026-08-31T14:00:00Z","v":359342,"vw":4.711236},{"c":4.705,"h":4.72,"l":4.695,"n":950,"o":4.71,"t":"2026-08-31T14:15:00Z","v":616524,"vw":4.707752},{"c":4.685,"h":4.705,"l":4.68,"n":708,"o":4.705,"t":"2026-08-31T14:30:00Z","v":372753,"vw":4.693369},{"c":4.645,"h":4.685,"l":4.64,"n":870,"o":4.685,"t":"2026-08-31T14:45:00Z","v":452633,"vw":4.656843},{"c":4.645,"h":4.65,"l":4.63,"n":655,"o":4.645,"t":"2026-08-31T15:00:00Z","v":340090,"vw":4.640597},{"c":4.66,"h":4.66,"l":4.64,"n":837,"o":4.65,"t":"2026-08-31T15:15:00Z","v":361262,"vw":4.651684},{"c":4.67,"h":4.67,"l":4.655,"n":854,"o":4.66,"t":"2026-08-31T15:30:00Z","v":274719,"vw":4.661711},{"c":4.645,"h":4.67,"l":4.645,"n":586,"o":4.67,"t":"2026-08-31T15:45:00Z","v":204542,"vw":4.657008},{"c":4.645,"h":4.65,"l":4.64,"n":357,"o":4.645,"t":"2026-08-31T16:00:00Z","v":73304,"vw":4.646478},{"c":4.64,"h":4.65,"l":4.64,"n":365,"o":4.645,"t":"2026-08-31T16:15:00Z","v":67246,"vw":4.644767},{"c":4.65,"h":4.65,"l":4.64,"n":483,"o":4.645,"t":"2026-08-31T16:30:00Z","v":187800,"vw":4.648535},{"c":4.65,"h":4.66,"l":4.64,"n":530,"o":4.645,"t":"2026-08-31T16:45:00Z","v":256926,"vw":4.650332},{"c":4.645,"h":4.66,"l":4.64,"n":527,"o":4.655,"t":"2026-08-31T17:00:00Z","v":205988,"vw":4.64987},{"c":4.645,"h":4.65,"l":4.64,"n":331,"o":4.645,"t":"2026-08-31T17:15:00Z","v":107843,"vw":4.64896},{"c":4.65,"h":4.65,"l":4.64,"n":315,"o":4.65,"t":"2026-08-31T17:30:00Z","v":54552,"vw":4.645821},{"c":4.66,"h":4.66,"l":4.641,"n":456,"o":4.645,"t":"2026-08-31T17:45:00Z","v":131502,"vw":4.651648},{"c":4.645,"h":4.66,"l":4.64,"n":392,"o":4.66,"t":"2026-08-31T18:00:00Z","v":175191,"vw":4.649162},{"c":4.62,"h":4.6499,"l":4.62,"n":345,"o":4.645,"t":"2026-08-31T18:15:00Z","v":99887,"vw":4.634642},{"c":4.615,"h":4.625,"l":4.615,"n":499,"o":4.625,"t":"2026-08-31T18:30:00Z","v":141075,"vw":4.619365},{"c":4.61,"h":4.63,"l":4.61,"n":628,"o":4.615,"t":"2026-08-31T18:45:00Z","v":358904,"vw":4.619668},{"c":4.615,"h":4.62,"l":4.61,"n":404,"o":4.615,"t":"2026-08-31T19:00:00Z","v":68235,"vw":4.613458},{"c":4.615,"h":4.62,"l":4.61,"n":749,"o":4.615,"t":"2026-08-31T19:15:00Z","v":179650,"vw":4.615722},{"c":4.605,"h":4.62,"l":4.6,"n":760,"o":4.615,"t":"2026-08-31T19:30:00Z","v":253965,"vw":4.610181},{"c":4.61,"h":4.62,"l":4.585,"n":2714,"o":4.605,"t":"2026-08-31T19:45:00Z","v":2311404,"vw":4.598257},{"c":4.61,"h":4.61,"l":4.61,"n":7,"o":4.61,"t":"2026-08-31T20:00:00Z","v":846481,"vw":4.61},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-08-31T20:30:00Z","v":2200,"vw":4.61},{"c":4.59,"h":4.61,"l":4.59,"n":28,"o":4.595,"t":"2026-09-01T13:00:00Z","v":11312,"vw":4.604436},{"c":4.58,"h":4.59,"l":4.58,"n":52,"o":4.59,"t":"2026-09-01T13:15:00Z","v":4116,"vw":4.582877},{"c":4.615,"h":4.625,"l":4.57,"n":444,"o":4.57,"t":"2026-09-01T13:30:00Z","v":291774,"vw":4.602613},{"c":4.635,"h":4.6399,"l":4.59,"n":627,"o":4.61,"t":"2026-09-01T13:45:00Z","v":286518,"vw":4.617067},{"c":4.6798,"h":4.68,"l":4.635,"n":625,"o":4.64,"t":"2026-09-01T14:00:00Z","v":307215,"vw":4.65956},{"c":4.69,"h":4.7,"l":4.66,"n":672,"o":4.675,"t":"2026-09-01T14:15:00Z","v":617028,"vw":4.674048},{"c":4.68,"h":4.705,"l":4.68,"n":573,"o":4.695,"t":"2026-09-01T14:30:00Z","v":317234,"vw":4.690821},{"c":4.69,"h":4.695,"l":4.67,"n":509,"o":4.68,"t":"2026-09-01T14:45:00Z","v":245646,"vw":4.684189},{"c":4.6899,"h":4.7,"l":4.67,"n":894,"o":4.695,"t":"2026-09-01T15:00:00Z","v":1007364,"vw":4.688309},{"c":4.695,"h":4.7,"l":4.68,"n":413,"o":4.685,"t":"2026-09-01T15:15:00Z","v":253895,"vw":4.690703},{"c":4.7037,"h":4.7088,"l":4.69,"n":448,"o":4.695,"t":"2026-09-01T15:30:00Z","v":166558,"vw":4.697169},{"c":4.705,"h":4.71,"l":4.7,"n":474,"o":4.705,"t":"2026-09-01T15:45:00Z","v":158585,"vw":4.704772},{"c":4.735,"h":4.739,"l":4.705,"n":436,"o":4.705,"t":"2026-09-01T16:00:00Z","v":293228,"vw":4.722607},{"c":4.72,"h":4.74,"l":4.71,"n":436,"o":4.73,"t":"2026-09-01T16:15:00Z","v":348812,"vw":4.72337},{"c":4.715,"h":4.73,"l":4.71,"n":315,"o":4.715,"t":"2026-09-01T16:30:00Z","v":181187,"vw":4.71956},{"c":4.715,"h":4.73,"l":4.71,"n":535,"o":4.715,"t":"2026-09-01T16:45:00Z","v":311972,"vw":4.719519},{"c":4.715,"h":4.72,"l":4.71,"n":398,"o":4.715,"t":"2026-09-01T17:00:00Z","v":126673,"vw":4.713907},{"c":4.72,"h":4.73,"l":4.7101,"n":472,"o":4.72,"t":"2026-09-01T17:15:00Z","v":329729,"vw":4.720158},{"c":4.7291,"h":4.74,"l":4.715,"n":883,"o":4.72,"t":"2026-09-01T17:30:00Z","v":553757,"vw":4.727599},{"c":4.735,"h":4.74,"l":4.725,"n":540,"o":4.7274,"t":"2026-09-01T17:45:00Z","v":268648,"vw":4.731115},{"c":4.745,"h":4.75,"l":4.73,"n":351,"o":4.735,"t":"2026-09-01T18:00:00Z","v":92816,"vw":4.739212},{"c":4.71,"h":4.745,"l":4.71,"n":736,"o":4.745,"t":"2026-09-01T18:15:00Z","v":1011358,"vw":4.722387},{"c":4.695,"h":4.715,"l":4.6909,"n":259,"o":4.71,"t":"2026-09-01T18:30:00Z","v":105565,"vw":4.704364},{"c":4.705,"h":4.71,"l":4.69,"n":350,"o":4.7,"t":"2026-09-01T18:45:00Z","v":324413,"vw":4.700639},{"c":4.715,"h":4.72,"l":4.705,"n":581,"o":4.705,"t":"2026-09-01T19:00:00Z","v":561496,"vw":4.710914},{"c":4.705,"h":4.72,"l":4.7,"n":484,"o":4.72,"t":"2026-09-01T19:15:00Z","v":184580,"vw":4.710923},{"c":4.695,"h":4.705,"l":4.69,"n":554,"o":4.705,"t":"2026-09-01T19:30:00Z","v":251588,"vw":4.697483},{"c":4.7,"h":4.71,"l":4.69,"n":1317,"o":4.695,"t":"2026-09-01T19:45:00Z","v":817756,"vw":4.69909},{"c":4.69,"h":4.69,"l":4.69,"n":10,"o":4.69,"t":"2026-09-01T20:00:00Z","v":375834,"vw":4.69},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-09-01T20:30:00Z","v":900,"vw":4.69},{"c":4.895,"h":4.895,"l":4.78,"n":734,"o":4.81,"t":"2026-09-02T13:30:00Z","v":404374,"vw":4.841673},{"c":4.915,"h":4.915,"l":4.875,"n":400,"o":4.8901,"t":"2026-09-02T13:45:00Z","v":238479,"vw":4.895491},{"c":4.965,"h":4.98,"l":4.915,"n":549,"o":4.915,"t":"2026-09-02T14:00:00Z","v":263341,"vw":4.948688},{"c":5.005,"h":5.009,"l":4.965,"n":762,"o":4.965,"t":"2026-09-02T14:15:00Z","v":528446,"vw":4.979163},{"c":4.975,"h":5.01,"l":4.96,"n":868,"o":5,"t":"2026-09-02T14:30:00Z","v":549551,"vw":4.984887},{"c":4.945,"h":4.98,"l":4.9402,"n":687,"o":4.975,"t":"2026-09-02T14:45:00Z","v":257097,"vw":4.963232},{"c":4.975,"h":4.98,"l":4.945,"n":603,"o":4.945,"t":"2026-09-02T15:00:00Z","v":453248,"vw":4.961178},{"c":4.965,"h":4.98,"l":4.95,"n":588,"o":4.975,"t":"2026-09-02T15:15:00Z","v":280896,"vw":4.961746},{"c":4.965,"h":4.97,"l":4.96,"n":329,"o":4.965,"t":"2026-09-02T15:30:00Z","v":31752,"vw":4.964914},{"c":4.955,"h":4.965,"l":4.95,"n":417,"o":4.9601,"t":"2026-09-02T15:45:00Z","v":166849,"vw":4.958826},{"c":4.93,"h":4.955,"l":4.92,"n":538,"o":4.955,"t":"2026-09-02T16:00:00Z","v":345837,"vw":4.938993},{"c":4.95,"h":4.95,"l":4.9203,"n":366,"o":4.925,"t":"2026-09-02T16:15:00Z","v":216670,"vw":4.938837},{"c":4.97,"h":4.97,"l":4.95,"n":379,"o":4.95,"t":"2026-09-02T16:30:00Z","v":176735,"vw":4.96032},{"c":4.965,"h":4.975,"l":4.961,"n":409,"o":4.97,"t":"2026-09-02T16:45:00Z","v":219136,"vw":4.970133},{"c":4.95,"h":4.97,"l":4.95,"n":412,"o":4.96,"t":"2026-09-02T17:00:00Z","v":270276,"vw":4.961355},{"c":4.945,"h":4.955,"l":4.9314,"n":439,"o":4.9501,"t":"2026-09-02T17:15:00Z","v":200219,"vw":4.94251},{"c":4.955,"h":4.96,"l":4.935,"n":450,"o":4.945,"t":"2026-09-02T17:30:00Z","v":294074,"vw":4.944288},{"c":4.96,"h":4.96,"l":4.94,"n":564,"o":4.955,"t":"2026-09-02T17:45:00Z","v":363190,"vw":4.950114},{"c":4.975,"h":4.98,"l":4.95,"n":396,"o":4.955,"t":"2026-09-02T18:00:00Z","v":207857,"vw":4.962882},{"c":4.995,"h":5.01,"l":4.97,"n":780,"o":4.975,"t":"2026-09-02T18:15:00Z","v":1055645,"vw":4.99456},{"c":4.995,"h":5,"l":4.99,"n":581,"o":4.995,"t":"2026-09-02T18:30:00Z","v":260223,"vw":4.996239},{"c":5,"h":5.005,"l":4.99,"n":747,"o":5,"t":"2026-09-02T18:45:00Z","v":563203,"vw":4.999303},{"c":4.995,"h":5,"l":4.98,"n":923,"o":5,"t":"2026-09-02T19:00:00Z","v":1040939,"vw":4.990042},{"c":4.9909,"h":5,"l":4.99,"n":437,"o":4.995,"t":"2026-09-02T19:15:00Z","v":118981,"vw":4.99302},{"c":4.985,"h":5,"l":4.98,"n":905,"o":4.99,"t":"2026-09-02T19:30:00Z","v":436843,"vw":4.988442},{"c":4.97,"h":4.99,"l":4.96,"n":2098,"o":4.985,"t":"2026-09-02T19:45:00Z","v":1689432,"vw":4.975875},{"c":4.97,"h":4.97,"l":4.96,"n":17,"o":4.96,"t":"2026-09-02T20:00:00Z","v":663175,"vw":4.969998},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-09-03T12:00:00Z","v":100,"vw":4.98},{"c":4.99,"h":4.99,"l":4.99,"n":8,"o":4.99,"t":"2026-09-03T12:45:00Z","v":6200,"vw":4.99},{"c":5.09,"h":5.09,"l":5,"n":144,"o":5,"t":"2026-09-03T13:00:00Z","v":44731,"vw":5.005321},{"c":5.05,"h":5.05,"l":5.04,"n":3,"o":5.04,"t":"2026-09-03T13:15:00Z","v":9070,"vw":5.047795},{"c":5.015,"h":5.07,"l":5,"n":484,"o":5.05,"t":"2026-09-03T13:30:00Z","v":447826,"vw":5.032407},{"c":4.99,"h":5.015,"l":4.965,"n":806,"o":5.015,"t":"2026-09-03T13:45:00Z","v":756966,"vw":4.984682},{"c":4.93,"h":4.99,"l":4.93,"n":591,"o":4.986,"t":"2026-09-03T14:00:00Z","v":372194,"vw":4.957894},{"c":4.94,"h":4.95,"l":4.925,"n":916,"o":4.94,"t":"2026-09-03T14:15:00Z","v":614757,"vw":4.938808},{"c":4.935,"h":4.945,"l":4.9201,"n":952,"o":4.94,"t":"2026-09-03T14:30:00Z","v":763344,"vw":4.930921},{"c":4.925,"h":4.94,"l":4.915,"n":726,"o":4.935,"t":"2026-09-03T14:45:00Z","v":481760,"vw":4.928095},{"c":4.905,"h":4.93,"l":4.905,"n":696,"o":4.925,"t":"2026-09-03T15:00:00Z","v":596212,"vw":4.917671},{"c":4.905,"h":4.915,"l":4.895,"n":809,"o":4.905,"t":"2026-09-03T15:15:00Z","v":550388,"vw":4.904007},{"c":4.9,"h":4.9091,"l":4.89,"n":444,"o":4.905,"t":"2026-09-03T15:30:00Z","v":395965,"vw":4.899762},{"c":4.895,"h":4.91,"l":4.89,"n":488,"o":4.9,"t":"2026-09-03T15:45:00Z","v":262975,"vw":4.899558},{"c":4.89,"h":4.9,"l":4.88,"n":412,"o":4.895,"t":"2026-09-03T16:00:00Z","v":213432,"vw":4.888409},{"c":4.915,"h":4.92,"l":4.885,"n":625,"o":4.885,"t":"2026-09-03T16:15:00Z","v":678512,"vw":4.898595},{"c":4.9199,"h":4.9199,"l":4.9,"n":410,"o":4.91,"t":"2026-09-03T16:30:00Z","v":356427,"vw":4.909748},{"c":4.905,"h":4.92,"l":4.905,"n":555,"o":4.915,"t":"2026-09-03T16:45:00Z","v":275413,"vw":4.910382},{"c":4.91,"h":4.92,"l":4.9,"n":509,"o":4.905,"t":"2026-09-03T17:00:00Z","v":356695,"vw":4.910589},{"c":4.905,"h":4.92,"l":4.9,"n":324,"o":4.915,"t":"2026-09-03T17:15:00Z","v":223128,"vw":4.90885},{"c":4.905,"h":4.91,"l":4.9,"n":450,"o":4.905,"t":"2026-09-03T17:30:00Z","v":242839,"vw":4.908216},{"c":4.905,"h":4.92,"l":4.9,"n":592,"o":4.91,"t":"2026-09-03T17:45:00Z","v":346214,"vw":4.909149},{"c":4.915,"h":4.9191,"l":4.891,"n":829,"o":4.905,"t":"2026-09-03T18:00:00Z","v":1099306,"vw":4.905809},{"c":4.915,"h":4.925,"l":4.91,"n":502,"o":4.915,"t":"2026-09-03T18:15:00Z","v":424865,"vw":4.919002},{"c":4.905,"h":4.915,"l":4.9,"n":433,"o":4.9143,"t":"2026-09-03T18:30:00Z","v":240900,"vw":4.908162},{"c":4.91,"h":4.91,"l":4.9,"n":494,"o":4.91,"t":"2026-09-03T18:45:00Z","v":138827,"vw":4.904001},{"c":4.905,"h":4.91,"l":4.9,"n":654,"o":4.905,"t":"2026-09-03T19:00:00Z","v":169528,"vw":4.905905},{"c":4.91,"h":4.92,"l":4.905,"n":741,"o":4.905,"t":"2026-09-03T19:15:00Z","v":337022,"vw":4.910685},{"c":4.935,"h":4.94,"l":4.91,"n":755,"o":4.91,"t":"2026-09-03T19:30:00Z","v":375160,"vw":4.923524},{"c":4.95,"h":4.96,"l":4.93,"n":1913,"o":4.93,"t":"2026-09-03T19:45:00Z","v":1271782,"vw":4.948738},{"c":4.95,"h":4.95,"l":4.94,"n":8,"o":4.94,"t":"2026-09-03T20:00:00Z","v":490660,"vw":4.949979},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-09-03T21:30:00Z","v":500,"vw":4.97},{"c":4.99,"h":4.99,"l":4.9,"n":9,"o":4.91,"t":"2026-09-04T13:00:00Z","v":973,"vw":4.940506},{"c":4.97,"h":5,"l":4.97,"n":3,"o":5,"t":"2026-09-04T13:15:00Z","v":5895,"vw":4.997549},{"c":4.97,"h":4.99,"l":4.945,"n":261,"o":4.99,"t":"2026-09-04T13:30:00Z","v":173488,"vw":4.967128},{"c":4.965,"h":4.995,"l":4.96,"n":484,"o":4.98,"t":"2026-09-04T13:45:00Z","v":293067,"vw":4.976226},{"c":4.98,"h":4.99,"l":4.965,"n":355,"o":4.965,"t":"2026-09-04T14:00:00Z","v":145846,"vw":4.97284},{"c":5.015,"h":5.0199,"l":4.97,"n":427,"o":4.985,"t":"2026-09-04T14:15:00Z","v":173240,"vw":4.996943},{"c":5,"h":5.03,"l":4.985,"n":824,"o":5.02,"t":"2026-09-04T14:30:00Z","v":823582,"vw":5.008392},{"c":4.985,"h":5.025,"l":4.98,"n":780,"o":5,"t":"2026-09-04T14:45:00Z","v":959306,"vw":5.00842},{"c":4.995,"h":4.995,"l":4.9791,"n":596,"o":4.985,"t":"2026-09-04T15:00:00Z","v":491292,"vw":4.987192},{"c":4.98,"h":4.995,"l":4.98,"n":515,"o":4.995,"t":"2026-09-04T15:15:00Z","v":236168,"vw":4.987172},{"c":4.985,"h":4.9899,"l":4.98,"n":360,"o":4.985,"t":"2026-09-04T15:30:00Z","v":54661,"vw":4.983187},{"c":4.985,"h":4.99,"l":4.98,"n":358,"o":4.98,"t":"2026-09-04T15:45:00Z","v":46466,"vw":4.985118},{"c":4.99,"h":5,"l":4.98,"n":685,"o":4.98,"t":"2026-09-04T16:00:00Z","v":447339,"vw":4.989924},{"c":4.995,"h":5.015,"l":4.9911,"n":502,"o":5,"t":"2026-09-04T16:15:00Z","v":427598,"vw":5.005517},{"c":4.995,"h":5,"l":4.99,"n":317,"o":4.99,"t":"2026-09-04T16:30:00Z","v":95482,"vw":4.995345},{"c":4.9904,"h":5,"l":4.99,"n":376,"o":4.995,"t":"2026-09-04T16:45:00Z","v":157105,"vw":4.993965},{"c":4.98,"h":4.996,"l":4.98,"n":460,"o":4.9911,"t":"2026-09-04T17:00:00Z","v":305187,"vw":4.989135},{"c":4.98,"h":4.99,"l":4.98,"n":365,"o":4.98,"t":"2026-09-04T17:15:00Z","v":92894,"vw":4.98092},{"c":4.96,"h":4.98,"l":4.95,"n":653,"o":4.98,"t":"2026-09-04T17:30:00Z","v":564562,"vw":4.966805},{"c":4.9699,"h":4.97,"l":4.9501,"n":606,"o":4.9604,"t":"2026-09-04T17:45:00Z","v":466193,"vw":4.959783},{"c":4.965,"h":4.97,"l":4.96,"n":226,"o":4.9691,"t":"2026-09-04T18:00:00Z","v":57504,"vw":4.966954},{"c":4.97,"h":4.9799,"l":4.965,"n":334,"o":4.9657,"t":"2026-09-04T18:15:00Z","v":106898,"vw":4.97069},{"c":4.975,"h":4.9799,"l":4.97,"n":277,"o":4.975,"t":"2026-09-04T18:30:00Z","v":66994,"vw":4.973035},{"c":4.965,"h":4.98,"l":4.96,"n":472,"o":4.9709,"t":"2026-09-04T18:45:00Z","v":112081,"vw":4.969525},{"c":4.965,"h":4.9692,"l":4.96,"n":255,"o":4.965,"t":"2026-09-04T19:00:00Z","v":54194,"vw":4.964822},{"c":4.965,"h":4.97,"l":4.96,"n":383,"o":4.965,"t":"2026-09-04T19:15:00Z","v":128344,"vw":4.965649},{"c":4.965,"h":4.965,"l":4.96,"n":518,"o":4.965,"t":"2026-09-04T19:30:00Z","v":113970,"vw":4.964084},{"c":4.975,"h":4.98,"l":4.965,"n":1142,"o":4.965,"t":"2026-09-04T19:45:00Z","v":706727,"vw":4.972046},{"c":4.97,"h":4.97,"l":4.97,"n":10,"o":4.97,"t":"2026-09-04T20:00:00Z","v":249607,"vw":4.97},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-08T11:45:00Z","v":150,"vw":5},{"c":5.05,"h":5.05,"l":5,"n":36,"o":5,"t":"2026-09-08T13:00:00Z","v":21773,"vw":5.004321},{"c":5.0714,"h":5.08,"l":5.03,"n":533,"o":5.03,"t":"2026-09-08T13:30:00Z","v":279126,"vw":5.057844},{"c":5.095,"h":5.11,"l":5.07,"n":740,"o":5.075,"t":"2026-09-08T13:45:00Z","v":322076,"vw":5.090064},{"c":5.085,"h":5.1,"l":5.07,"n":538,"o":5.0945,"t":"2026-09-08T14:00:00Z","v":403008,"vw":5.087347},{"c":5.0804,"h":5.0892,"l":5.06,"n":462,"o":5.08,"t":"2026-09-08T14:15:00Z","v":444973,"vw":5.077525},{"c":5.07,"h":5.09,"l":5.06,"n":758,"o":5.085,"t":"2026-09-08T14:30:00Z","v":784392,"vw":5.076016},{"c":5.0799,"h":5.09,"l":5.065,"n":437,"o":5.065,"t":"2026-09-08T14:45:00Z","v":602050,"vw":5.078301},{"c":5.085,"h":5.0891,"l":5.061,"n":483,"o":5.08,"t":"2026-09-08T15:00:00Z","v":362229,"vw":5.076059},{"c":5.075,"h":5.085,"l":5.07,"n":751,"o":5.0801,"t":"2026-09-08T15:15:00Z","v":477925,"vw":5.080546},{"c":5.07,"h":5.08,"l":5.07,"n":236,"o":5.075,"t":"2026-09-08T15:30:00Z","v":105491,"vw":5.073962},{"c":5.0599,"h":5.08,"l":5.051,"n":633,"o":5.075,"t":"2026-09-08T15:45:00Z","v":770947,"vw":5.067778},{"c":5.045,"h":5.06,"l":5.04,"n":339,"o":5.055,"t":"2026-09-08T16:00:00Z","v":151030,"vw":5.049599},{"c":5.055,"h":5.0599,"l":5.04,"n":462,"o":5.045,"t":"2026-09-08T16:15:00Z","v":291878,"vw":5.049476},{"c":5.04,"h":5.06,"l":5.04,"n":300,"o":5.0504,"t":"2026-09-08T16:30:00Z","v":144986,"vw":5.050205},{"c":5.045,"h":5.0492,"l":5.035,"n":217,"o":5.045,"t":"2026-09-08T16:45:00Z","v":108054,"vw":5.04082},{"c":5.045,"h":5.05,"l":5.04,"n":125,"o":5.045,"t":"2026-09-08T17:00:00Z","v":31708,"vw":5.042322},{"c":5.055,"h":5.059,"l":5.04,"n":265,"o":5.04,"t":"2026-09-08T17:15:00Z","v":172323,"vw":5.049907},{"c":5.06,"h":5.06,"l":5.05,"n":288,"o":5.059,"t":"2026-09-08T17:30:00Z","v":156641,"vw":5.054787},{"c":5.045,"h":5.06,"l":5.04,"n":394,"o":5.06,"t":"2026-09-08T17:45:00Z","v":113658,"vw":5.04702},{"c":5.0504,"h":5.06,"l":5.04,"n":311,"o":5.04,"t":"2026-09-08T18:00:00Z","v":218604,"vw":5.049973},{"c":5.07,"h":5.075,"l":5.05,"n":394,"o":5.055,"t":"2026-09-08T18:15:00Z","v":177621,"vw":5.065075},{"c":5.075,"h":5.08,"l":5.06,"n":468,"o":5.07,"t":"2026-09-08T18:30:00Z","v":250026,"vw":5.069572},{"c":5.075,"h":5.08,"l":5.06,"n":539,"o":5.075,"t":"2026-09-08T18:45:00Z","v":378501,"vw":5.068178},{"c":5.065,"h":5.08,"l":5.06,"n":369,"o":5.075,"t":"2026-09-08T19:00:00Z","v":155622,"vw":5.069151},{"c":5.065,"h":5.07,"l":5.05,"n":504,"o":5.07,"t":"2026-09-08T19:15:00Z","v":222021,"vw":5.061152},{"c":5.065,"h":5.07,"l":5.05,"n":615,"o":5.06,"t":"2026-09-08T19:30:00Z","v":358253,"vw":5.06},{"c":5.07,"h":5.08,"l":5.05,"n":1816,"o":5.065,"t":"2026-09-08T19:45:00Z","v":1029283,"vw":5.065203},{"c":5.06,"h":5.06,"l":5.06,"n":23,"o":5.06,"t":"2026-09-08T20:00:00Z","v":1003812,"vw":5.06},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-09-08T22:15:00Z","v":200,"vw":5.06},{"c":5.02,"h":5.03,"l":5.02,"n":31,"o":5.03,"t":"2026-09-09T13:15:00Z","v":2337,"vw":5.022489},{"c":5.065,"h":5.075,"l":5.03,"n":1367,"o":5.03,"t":"2026-09-09T13:30:00Z","v":812103,"vw":5.057336},{"c":5.015,"h":5.075,"l":5.01,"n":722,"o":5.065,"t":"2026-09-09T13:45:00Z","v":419506,"vw":5.051763},{"c":5,"h":5.015,"l":4.99,"n":1490,"o":5.015,"t":"2026-09-09T14:00:00Z","v":794973,"vw":4.999194},{"c":5.02,"h":5.03,"l":4.985,"n":1111,"o":5,"t":"2026-09-09T14:15:00Z","v":635112,"vw":5.003121},{"c":4.995,"h":5.03,"l":4.995,"n":609,"o":5.02,"t":"2026-09-09T14:30:00Z","v":259285,"vw":5.011496},{"c":5.015,"h":5.0199,"l":4.995,"n":865,"o":5,"t":"2026-09-09T14:45:00Z","v":444617,"vw":5.006585},{"c":4.995,"h":5.02,"l":4.98,"n":826,"o":5.015,"t":"2026-09-09T15:00:00Z","v":482975,"vw":4.999005},{"c":5.005,"h":5.01,"l":4.99,"n":711,"o":4.995,"t":"2026-09-09T15:15:00Z","v":243877,"vw":4.99556},{"c":5.005,"h":5.0199,"l":5,"n":640,"o":5.005,"t":"2026-09-09T15:30:00Z","v":276725,"vw":5.009932},{"c":4.995,"h":5.01,"l":4.995,"n":424,"o":5,"t":"2026-09-09T15:45:00Z","v":253059,"vw":5.000357},{"c":5.015,"h":5.0151,"l":4.995,"n":629,"o":4.995,"t":"2026-09-09T16:00:00Z","v":451879,"vw":5.007275},{"c":5.015,"h":5.015,"l":5,"n":462,"o":5.015,"t":"2026-09-09T16:15:00Z","v":290540,"vw":5.009124},{"c":5.02,"h":5.02,"l":5.01,"n":297,"o":5.015,"t":"2026-09-09T16:30:00Z","v":79906,"vw":5.016501},{"c":5.005,"h":5.02,"l":5,"n":352,"o":5.015,"t":"2026-09-09T16:45:00Z","v":165930,"vw":5.009463},{"c":4.995,"h":5.01,"l":4.995,"n":355,"o":5.005,"t":"2026-09-09T17:00:00Z","v":116111,"vw":5.000505},{"c":4.975,"h":5,"l":4.97,"n":426,"o":4.995,"t":"2026-09-09T17:15:00Z","v":233142,"vw":4.986828},{"c":4.975,"h":4.98,"l":4.965,"n":442,"o":4.975,"t":"2026-09-09T17:30:00Z","v":241278,"vw":4.970758},{"c":4.98,"h":4.98,"l":4.97,"n":341,"o":4.975,"t":"2026-09-09T17:45:00Z","v":42058,"vw":4.975511},{"c":4.98,"h":4.98,"l":4.9601,"n":548,"o":4.975,"t":"2026-09-09T18:00:00Z","v":311096,"vw":4.972005},{"c":5,"h":5,"l":4.975,"n":580,"o":4.98,"t":"2026-09-09T18:15:00Z","v":274936,"vw":4.988069},{"c":4.99,"h":5,"l":4.99,"n":481,"o":4.995,"t":"2026-09-09T18:30:00Z","v":177662,"vw":4.996354},{"c":4.975,"h":4.995,"l":4.97,"n":437,"o":4.995,"t":"2026-09-09T18:45:00Z","v":265564,"vw":4.984845},{"c":4.99,"h":4.99,"l":4.97,"n":528,"o":4.97,"t":"2026-09-09T19:00:00Z","v":203533,"vw":4.977576},{"c":4.985,"h":5.005,"l":4.98,"n":700,"o":4.985,"t":"2026-09-09T19:15:00Z","v":424020,"vw":4.99546},{"c":4.995,"h":5,"l":4.98,"n":822,"o":4.985,"t":"2026-09-09T19:30:00Z","v":503274,"vw":4.989115},{"c":5.01,"h":5.025,"l":4.99,"n":1826,"o":5,"t":"2026-09-09T19:45:00Z","v":1322991,"vw":5.009226},{"c":5.01,"h":5.01,"l":5.01,"n":19,"o":5.01,"t":"2026-09-09T20:00:00Z","v":431350,"vw":5.01},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-09-10T12:00:00Z","v":100,"vw":4.99},{"c":4.96,"h":4.96,"l":4.93,"n":12,"o":4.93,"t":"2026-09-10T13:00:00Z","v":11061,"vw":4.935993},{"c":4.88,"h":4.92,"l":4.88,"n":35,"o":4.9,"t":"2026-09-10T13:15:00Z","v":7500,"vw":4.897852},{"c":4.9399,"h":4.965,"l":4.895,"n":705,"o":4.91,"t":"2026-09-10T13:30:00Z","v":398155,"vw":4.941478},{"c":4.945,"h":4.96,"l":4.935,"n":434,"o":4.935,"t":"2026-09-10T13:45:00Z","v":354529,"vw":4.944393},{"c":4.965,"h":4.995,"l":4.95,"n":719,"o":4.95,"t":"2026-09-10T14:00:00Z","v":605540,"vw":4.972996},{"c":4.99,"h":5.01,"l":4.96,"n":561,"o":4.965,"t":"2026-09-10T14:15:00Z","v":285673,"vw":4.987813},{"c":5.0301,"h":5.04,"l":4.995,"n":801,"o":4.9992,"t":"2026-09-10T14:30:00Z","v":780079,"vw":5.023997},{"c":5.0799,"h":5.085,"l":5.0301,"n":551,"o":5.0301,"t":"2026-09-10T14:45:00Z","v":436221,"vw":5.060725},{"c":5.065,"h":5.085,"l":5.05,"n":552,"o":5.08,"t":"2026-09-10T15:00:00Z","v":407134,"vw":5.070897},{"c":5.035,"h":5.075,"l":5.035,"n":433,"o":5.0699,"t":"2026-09-10T15:15:00Z","v":296842,"vw":5.057469},{"c":5.0208,"h":5.04,"l":5.0201,"n":376,"o":5.035,"t":"2026-09-10T15:30:00Z","v":307218,"vw":5.032315},{"c":5.005,"h":5.025,"l":4.99,"n":226,"o":5.025,"t":"2026-09-10T15:45:00Z","v":152332,"vw":5.00571},{"c":4.995,"h":5.01,"l":4.985,"n":611,"o":5.0049,"t":"2026-09-10T16:00:00Z","v":519590,"vw":4.99557},{"c":5.0001,"h":5.005,"l":4.97,"n":364,"o":4.995,"t":"2026-09-10T16:15:00Z","v":225502,"vw":4.987642},{"c":5.0096,"h":5.02,"l":5,"n":274,"o":5.0091,"t":"2026-09-10T16:30:00Z","v":245870,"vw":5.009318},{"c":5.015,"h":5.025,"l":5.005,"n":529,"o":5.005,"t":"2026-09-10T16:45:00Z","v":370154,"vw":5.018257},{"c":5.005,"h":5.02,"l":5,"n":361,"o":5.015,"t":"2026-09-10T17:00:00Z","v":142292,"vw":5.009599},{"c":5.025,"h":5.025,"l":5.0091,"n":229,"o":5.0091,"t":"2026-09-10T17:15:00Z","v":124305,"vw":5.018385},{"c":5.025,"h":5.03,"l":5.01,"n":742,"o":5.025,"t":"2026-09-10T17:30:00Z","v":480562,"vw":5.024261},{"c":5.02,"h":5.029,"l":5.01,"n":991,"o":5.025,"t":"2026-09-10T17:45:00Z","v":768273,"vw":5.019322},{"c":5.04,"h":5.04,"l":5.0191,"n":422,"o":5.02,"t":"2026-09-10T18:00:00Z","v":317794,"vw":5.027315},{"c":5.055,"h":5.06,"l":5.03,"n":464,"o":5.035,"t":"2026-09-10T18:15:00Z","v":212223,"vw":5.0431},{"c":5.06,"h":5.07,"l":5.05,"n":599,"o":5.055,"t":"2026-09-10T18:30:00Z","v":257333,"vw":5.058902},{"c":5.065,"h":5.065,"l":5.05,"n":810,"o":5.065,"t":"2026-09-10T18:45:00Z","v":463657,"vw":5.060042},{"c":5.0601,"h":5.075,"l":5.055,"n":1060,"o":5.065,"t":"2026-09-10T19:00:00Z","v":869681,"vw":5.064622},{"c":5.075,"h":5.075,"l":5.05,"n":467,"o":5.06,"t":"2026-09-10T19:15:00Z","v":394863,"vw":5.061344},{"c":5.085,"h":5.09,"l":5.07,"n":522,"o":5.075,"t":"2026-09-10T19:30:00Z","v":202152,"vw":5.079364},{"c":5.1,"h":5.115,"l":5.085,"n":1753,"o":5.085,"t":"2026-09-10T19:45:00Z","v":1377904,"vw":5.102418},{"c":5.1,"h":5.1,"l":5.1,"n":21,"o":5.1,"t":"2026-09-10T20:00:00Z","v":363798,"vw":5.1},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-09-11T13:00:00Z","v":100,"vw":5.075},{"c":5.055,"h":5.1,"l":5.03,"n":578,"o":5.1,"t":"2026-09-11T13:30:00Z","v":283441,"vw":5.063701},{"c":5.055,"h":5.065,"l":5.035,"n":669,"o":5.055,"t":"2026-09-11T13:45:00Z","v":299692,"vw":5.049028},{"c":5.075,"h":5.075,"l":5.035,"n":538,"o":5.055,"t":"2026-09-11T14:00:00Z","v":340612,"vw":5.059472},{"c":5.07,"h":5.09,"l":5.06,"n":570,"o":5.075,"t":"2026-09-11T14:15:00Z","v":302948,"vw":5.07724},{"c":5.095,"h":5.095,"l":5.07,"n":466,"o":5.07,"t":"2026-09-11T14:30:00Z","v":254051,"vw":5.082535},{"c":5.1198,"h":5.135,"l":5.095,"n":672,"o":5.095,"t":"2026-09-11T14:45:00Z","v":562630,"vw":5.118079},{"c":5.125,"h":5.14,"l":5.12,"n":363,"o":5.12,"t":"2026-09-11T15:00:00Z","v":245931,"vw":5.129309},{"c":5.13,"h":5.145,"l":5.125,"n":498,"o":5.125,"t":"2026-09-11T15:15:00Z","v":439671,"vw":5.136602},{"c":5.1498,"h":5.15,"l":5.12,"n":446,"o":5.13,"t":"2026-09-11T15:30:00Z","v":249572,"vw":5.139432},{"c":5.135,"h":5.15,"l":5.13,"n":885,"o":5.145,"t":"2026-09-11T15:45:00Z","v":707306,"vw":5.136857},{"c":5.145,"h":5.15,"l":5.135,"n":269,"o":5.135,"t":"2026-09-11T16:00:00Z","v":157780,"vw":5.146122},{"c":5.135,"h":5.155,"l":5.135,"n":579,"o":5.145,"t":"2026-09-11T16:15:00Z","v":384460,"vw":5.146283},{"c":5.145,"h":5.155,"l":5.13,"n":467,"o":5.135,"t":"2026-09-11T16:30:00Z","v":491000,"vw":5.143628},{"c":5.145,"h":5.16,"l":5.14,"n":466,"o":5.15,"t":"2026-09-11T16:45:00Z","v":222106,"vw":5.149385},{"c":5.165,"h":5.17,"l":5.145,"n":668,"o":5.15,"t":"2026-09-11T17:00:00Z","v":481784,"vw":5.159184},{"c":5.145,"h":5.165,"l":5.1324,"n":464,"o":5.165,"t":"2026-09-11T17:15:00Z","v":405941,"vw":5.147114},{"c":5.125,"h":5.14,"l":5.12,"n":670,"o":5.14,"t":"2026-09-11T17:30:00Z","v":631714,"vw":5.128981},{"c":5.1102,"h":5.13,"l":5.105,"n":621,"o":5.13,"t":"2026-09-11T17:45:00Z","v":472583,"vw":5.117664},{"c":5.115,"h":5.12,"l":5.11,"n":569,"o":5.115,"t":"2026-09-11T18:00:00Z","v":333584,"vw":5.117217},{"c":5.105,"h":5.12,"l":5.1,"n":766,"o":5.115,"t":"2026-09-11T18:15:00Z","v":435040,"vw":5.109637},{"c":5.09,"h":5.105,"l":5.085,"n":964,"o":5.105,"t":"2026-09-11T18:30:00Z","v":755353,"vw":5.097863},{"c":5.1,"h":5.1,"l":5.08,"n":1001,"o":5.085,"t":"2026-09-11T18:45:00Z","v":572757,"vw":5.089779},{"c":5.115,"h":5.12,"l":5.095,"n":707,"o":5.1,"t":"2026-09-11T19:00:00Z","v":459856,"vw":5.108416},{"c":5.115,"h":5.12,"l":5.1,"n":1045,"o":5.115,"t":"2026-09-11T19:15:00Z","v":962197,"vw":5.110278},{"c":5.125,"h":5.135,"l":5.115,"n":1124,"o":5.115,"t":"2026-09-11T19:30:00Z","v":743796,"vw":5.128808},{"c":5.135,"h":5.15,"l":5.125,"n":2237,"o":5.125,"t":"2026-09-11T19:45:00Z","v":1741468,"vw":5.13869},{"c":5.04,"h":5.15,"l":5.04,"n":11,"o":5.15,"t":"2026-09-11T20:00:00Z","v":889294,"vw":5.149788},{"c":4.9218,"h":4.9218,"l":4.9218,"n":1,"o":4.9218,"t":"2026-09-11T22:30:00Z","v":500,"vw":4.9218},{"c":5.16,"h":5.16,"l":4.93,"n":3,"o":4.93,"t":"2026-09-14T12:15:00Z","v":291,"vw":5.069964},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-09-14T12:30:00Z","v":2033,"vw":5.16},{"c":4.91,"h":5.05,"l":4.91,"n":90,"o":5.05,"t":"2026-09-14T13:00:00Z","v":23529,"vw":4.950443},{"c":4.9,"h":4.95,"l":4.89,"n":15,"o":4.9,"t":"2026-09-14T13:15:00Z","v":14396,"vw":4.909894},{"c":4.91,"h":4.92,"l":4.86,"n":1008,"o":4.89,"t":"2026-09-14T13:30:00Z","v":669253,"vw":4.895186},{"c":4.935,"h":4.94,"l":4.9,"n":869,"o":4.905,"t":"2026-09-14T13:45:00Z","v":588215,"vw":4.919868},{"c":4.98,"h":4.985,"l":4.935,"n":1104,"o":4.935,"t":"2026-09-14T14:00:00Z","v":583760,"vw":4.954},{"c":4.96,"h":4.98,"l":4.935,"n":950,"o":4.98,"t":"2026-09-14T14:15:00Z","v":580097,"vw":4.958517},{"c":4.99,"h":4.99,"l":4.955,"n":660,"o":4.9601,"t":"2026-09-14T14:30:00Z","v":421840,"vw":4.969015},{"c":4.975,"h":4.995,"l":4.96,"n":735,"o":4.99,"t":"2026-09-14T14:45:00Z","v":572822,"vw":4.980059},{"c":4.9601,"h":5.005,"l":4.96,"n":795,"o":4.975,"t":"2026-09-14T15:00:00Z","v":699254,"vw":4.983346},{"c":4.9402,"h":4.965,"l":4.94,"n":333,"o":4.96,"t":"2026-09-14T15:15:00Z","v":266000,"vw":4.953298},{"c":4.975,"h":4.98,"l":4.94,"n":475,"o":4.94,"t":"2026-09-14T15:30:00Z","v":460277,"vw":4.969911},{"c":4.97,"h":4.9899,"l":4.96,"n":610,"o":4.975,"t":"2026-09-14T15:45:00Z","v":572177,"vw":4.973593},{"c":4.965,"h":4.975,"l":4.96,"n":300,"o":4.9701,"t":"2026-09-14T16:00:00Z","v":280881,"vw":4.9689},{"c":4.965,"h":4.97,"l":4.965,"n":220,"o":4.965,"t":"2026-09-14T16:15:00Z","v":191109,"vw":4.968291},{"c":4.965,"h":4.975,"l":4.95,"n":590,"o":4.965,"t":"2026-09-14T16:30:00Z","v":486646,"vw":4.964271},{"c":4.9599,"h":4.975,"l":4.95,"n":931,"o":4.965,"t":"2026-09-14T16:45:00Z","v":714849,"vw":4.963923},{"c":4.945,"h":4.955,"l":4.94,"n":537,"o":4.955,"t":"2026-09-14T17:00:00Z","v":220174,"vw":4.949165},{"c":4.9399,"h":4.95,"l":4.93,"n":520,"o":4.945,"t":"2026-09-14T17:15:00Z","v":266886,"vw":4.940803},{"c":4.935,"h":4.94,"l":4.93,"n":401,"o":4.935,"t":"2026-09-14T17:30:00Z","v":128240,"vw":4.935208},{"c":4.925,"h":4.935,"l":4.925,"n":379,"o":4.935,"t":"2026-09-14T17:45:00Z","v":109512,"vw":4.933207},{"c":4.915,"h":4.94,"l":4.91,"n":621,"o":4.925,"t":"2026-09-14T18:00:00Z","v":248119,"vw":4.9247},{"c":4.895,"h":4.915,"l":4.895,"n":576,"o":4.915,"t":"2026-09-14T18:15:00Z","v":136783,"vw":4.903395},{"c":4.89,"h":4.905,"l":4.89,"n":337,"o":4.9,"t":"2026-09-14T18:30:00Z","v":160158,"vw":4.89947},{"c":4.895,"h":4.9,"l":4.89,"n":360,"o":4.89,"t":"2026-09-14T18:45:00Z","v":99233,"vw":4.897704},{"c":4.895,"h":4.9,"l":4.885,"n":479,"o":4.895,"t":"2026-09-14T19:00:00Z","v":260936,"vw":4.891483},{"c":4.89,"h":4.9099,"l":4.89,"n":638,"o":4.895,"t":"2026-09-14T19:15:00Z","v":385884,"vw":4.899934},{"c":4.885,"h":4.915,"l":4.88,"n":626,"o":4.895,"t":"2026-09-14T19:30:00Z","v":545008,"vw":4.90144},{"c":4.89,"h":4.91,"l":4.88,"n":1548,"o":4.885,"t":"2026-09-14T19:45:00Z","v":1420600,"vw":4.893331},{"c":4.89,"h":4.89,"l":4.89,"n":13,"o":4.89,"t":"2026-09-14T20:00:00Z","v":283203,"vw":4.89},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-09-14T22:30:00Z","v":100,"vw":4.9},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-14T23:30:00Z","v":100,"vw":4.88},{"c":4.9,"h":5,"l":4.89,"n":9,"o":5,"t":"2026-09-15T13:00:00Z","v":1782,"vw":4.905363},{"c":4.89,"h":4.89,"l":4.88,"n":14,"o":4.88,"t":"2026-09-15T13:15:00Z","v":4796,"vw":4.888895},{"c":5.005,"h":5.005,"l":4.88,"n":464,"o":4.9,"t":"2026-09-15T13:30:00Z","v":366186,"vw":4.957542},{"c":5.015,"h":5.02,"l":4.99,"n":373,"o":5.01,"t":"2026-09-15T13:45:00Z","v":235703,"vw":5.0026},{"c":5.025,"h":5.05,"l":5.01,"n":787,"o":5.015,"t":"2026-09-15T14:00:00Z","v":519151,"vw":5.029962},{"c":5.0099,"h":5.03,"l":4.995,"n":756,"o":5.03,"t":"2026-09-15T14:15:00Z","v":662526,"vw":5.01594},{"c":4.995,"h":5.015,"l":4.99,"n":785,"o":5.005,"t":"2026-09-15T14:30:00Z","v":626438,"vw":5.006088},{"c":5.005,"h":5.0125,"l":4.995,"n":472,"o":4.995,"t":"2026-09-15T14:45:00Z","v":346426,"vw":5.002698},{"c":5.015,"h":5.02,"l":5,"n":448,"o":5.005,"t":"2026-09-15T15:00:00Z","v":507092,"vw":5.009881},{"c":5.0301,"h":5.04,"l":5.01,"n":441,"o":5.0101,"t":"2026-09-15T15:15:00Z","v":342289,"vw":5.026295},{"c":5.02,"h":5.04,"l":5.02,"n":318,"o":5.035,"t":"2026-09-15T15:30:00Z","v":139764,"vw":5.02674},{"c":5.001,"h":5.03,"l":5,"n":519,"o":5.02,"t":"2026-09-15T15:45:00Z","v":470997,"vw":5.014581},{"c":5,"h":5.005,"l":4.99,"n":416,"o":5,"t":"2026-09-15T16:00:00Z","v":103980,"vw":5.000536},{"c":5.015,"h":5.015,"l":5,"n":146,"o":5.0079,"t":"2026-09-15T16:15:00Z","v":50555,"vw":5.009518},{"c":5.03,"h":5.03,"l":5.01,"n":227,"o":5.02,"t":"2026-09-15T16:30:00Z","v":94370,"vw":5.021316},{"c":5.04,"h":5.05,"l":5.025,"n":469,"o":5.0299,"t":"2026-09-15T16:45:00Z","v":341505,"vw":5.035839},{"c":5.055,"h":5.06,"l":5.035,"n":328,"o":5.04,"t":"2026-09-15T17:00:00Z","v":267524,"vw":5.042188},{"c":5.04,"h":5.06,"l":5.04,"n":579,"o":5.055,"t":"2026-09-15T17:15:00Z","v":350006,"vw":5.047368},{"c":5.045,"h":5.05,"l":5.04,"n":569,"o":5.04,"t":"2026-09-15T17:30:00Z","v":197681,"vw":5.04229},{"c":5.045,"h":5.05,"l":5.04,"n":518,"o":5.045,"t":"2026-09-15T17:45:00Z","v":135330,"vw":5.0442},{"c":5.045,"h":5.055,"l":5.04,"n":634,"o":5.05,"t":"2026-09-15T18:00:00Z","v":347834,"vw":5.050002},{"c":5.045,"h":5.055,"l":5.04,"n":416,"o":5.045,"t":"2026-09-15T18:15:00Z","v":149368,"vw":5.049465},{"c":5.04,"h":5.05,"l":5.03,"n":861,"o":5.05,"t":"2026-09-15T18:30:00Z","v":616390,"vw":5.041276},{"c":5.045,"h":5.045,"l":5.03,"n":655,"o":5.04,"t":"2026-09-15T18:45:00Z","v":569449,"vw":5.04102},{"c":5.045,"h":5.05,"l":5.03,"n":596,"o":5.04,"t":"2026-09-15T19:00:00Z","v":349748,"vw":5.040666},{"c":5.055,"h":5.06,"l":5.04,"n":570,"o":5.04,"t":"2026-09-15T19:15:00Z","v":218109,"vw":5.047912},{"c":5.055,"h":5.06,"l":5.05,"n":753,"o":5.06,"t":"2026-09-15T19:30:00Z","v":450090,"vw":5.054844},{"c":5.05,"h":5.065,"l":5.04,"n":2178,"o":5.055,"t":"2026-09-15T19:45:00Z","v":1872513,"vw":5.053429},{"c":5.07,"h":5.07,"l":5.06,"n":14,"o":5.06,"t":"2026-09-15T20:00:00Z","v":441571,"vw":5.060005},{"c":5.045,"h":5.045,"l":5.045,"n":2,"o":5.045,"t":"2026-09-15T21:15:00Z","v":2287087,"vw":5.045},{"c":4.8487,"h":4.8487,"l":4.8487,"n":1,"o":4.8487,"t":"2026-09-15T23:15:00Z","v":2142,"vw":4.8487},{"c":5.035,"h":5.05,"l":5.02,"n":662,"o":5.05,"t":"2026-09-16T13:30:00Z","v":362153,"vw":5.034275},{"c":5.035,"h":5.05,"l":5.03,"n":626,"o":5.035,"t":"2026-09-16T13:45:00Z","v":201942,"vw":5.038533},{"c":5.07,"h":5.08,"l":5.03,"n":955,"o":5.03,"t":"2026-09-16T14:00:00Z","v":891693,"vw":5.049963},{"c":5.05,"h":5.065,"l":5.04,"n":668,"o":5.065,"t":"2026-09-16T14:15:00Z","v":421737,"vw":5.050688},{"c":5.07,"h":5.07,"l":5.045,"n":555,"o":5.0485,"t":"2026-09-16T14:30:00Z","v":289729,"vw":5.055742},{"c":5.06,"h":5.07,"l":5.06,"n":555,"o":5.07,"t":"2026-09-16T14:45:00Z","v":305868,"vw":5.066311},{"c":5.07,"h":5.08,"l":5.06,"n":771,"o":5.065,"t":"2026-09-16T15:00:00Z","v":460512,"vw":5.069391},{"c":5.075,"h":5.08,"l":5.06,"n":473,"o":5.0601,"t":"2026-09-16T15:15:00Z","v":383748,"vw":5.069919},{"c":5.085,"h":5.09,"l":5.075,"n":477,"o":5.075,"t":"2026-09-16T15:30:00Z","v":234396,"vw":5.081758},{"c":5.0709,"h":5.1,"l":5.065,"n":768,"o":5.085,"t":"2026-09-16T15:45:00Z","v":574349,"vw":5.074799},{"c":5.075,"h":5.08,"l":5.06,"n":434,"o":5.07,"t":"2026-09-16T16:00:00Z","v":242359,"vw":5.071201},{"c":5.055,"h":5.075,"l":5.05,"n":588,"o":5.075,"t":"2026-09-16T16:15:00Z","v":432262,"vw":5.058914},{"c":5.015,"h":5.055,"l":5.015,"n":659,"o":5.055,"t":"2026-09-16T16:30:00Z","v":653231,"vw":5.029257},{"c":5.005,"h":5.02,"l":5,"n":398,"o":5.015,"t":"2026-09-16T16:45:00Z","v":282455,"vw":5.009995},{"c":5.01,"h":5.01,"l":4.98,"n":485,"o":5.005,"t":"2026-09-16T17:00:00Z","v":484597,"vw":4.995172},{"c":5.03,"h":5.03,"l":5,"n":732,"o":5.01,"t":"2026-09-16T17:15:00Z","v":1014266,"vw":5.017987},{"c":5.03,"h":5.04,"l":5.025,"n":502,"o":5.03,"t":"2026-09-16T17:30:00Z","v":243033,"vw":5.033146},{"c":5.03,"h":5.04,"l":5.03,"n":527,"o":5.03,"t":"2026-09-16T17:45:00Z","v":99063,"vw":5.035614},{"c":5,"h":5.045,"l":4.99,"n":729,"o":5.035,"t":"2026-09-16T18:00:00Z","v":481010,"vw":5.014929},{"c":5,"h":5.02,"l":5,"n":419,"o":5.005,"t":"2026-09-16T18:15:00Z","v":386669,"vw":5.004496},{"c":5,"h":5.01,"l":4.98,"n":641,"o":5.005,"t":"2026-09-16T18:30:00Z","v":386171,"vw":4.992218},{"c":4.955,"h":5,"l":4.95,"n":615,"o":5,"t":"2026-09-16T18:45:00Z","v":387767,"vw":4.978001},{"c":4.935,"h":4.975,"l":4.93,"n":596,"o":4.96,"t":"2026-09-16T19:00:00Z","v":353106,"vw":4.953312},{"c":4.935,"h":4.94,"l":4.91,"n":786,"o":4.935,"t":"2026-09-16T19:15:00Z","v":435136,"vw":4.925799},{"c":4.965,"h":4.97,"l":4.935,"n":988,"o":4.935,"t":"2026-09-16T19:30:00Z","v":384931,"vw":4.955684},{"c":4.985,"h":5.005,"l":4.96,"n":2411,"o":4.965,"t":"2026-09-16T19:45:00Z","v":1446252,"vw":4.9878},{"c":4.99,"h":4.99,"l":4.99,"n":12,"o":4.99,"t":"2026-09-16T20:00:00Z","v":196180,"vw":4.99},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-09-17T11:00:00Z","v":810,"vw":5},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-09-17T12:00:00Z","v":390,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-17T13:00:00Z","v":924,"vw":5.02},{"c":5.05,"h":5.05,"l":5.05,"n":3,"o":5.05,"t":"2026-09-17T13:15:00Z","v":184,"vw":5.05},{"c":4.93,"h":5.04,"l":4.915,"n":761,"o":5.03,"t":"2026-09-17T13:30:00Z","v":389397,"vw":4.965172},{"c":4.985,"h":4.995,"l":4.935,"n":680,"o":4.935,"t":"2026-09-17T13:45:00Z","v":568208,"vw":4.971967},{"c":5.025,"h":5.03,"l":4.985,"n":617,"o":4.985,"t":"2026-09-17T14:00:00Z","v":472979,"vw":5.015737},{"c":4.995,"h":5.025,"l":4.98,"n":562,"o":5.025,"t":"2026-09-17T14:15:00Z","v":533344,"vw":5.00679},{"c":5.025,"h":5.025,"l":4.995,"n":439,"o":4.995,"t":"2026-09-17T14:30:00Z","v":372750,"vw":5.005201},{"c":5.025,"h":5.0278,"l":5,"n":311,"o":5.025,"t":"2026-09-17T14:45:00Z","v":200315,"vw":5.010158},{"c":5.05,"h":5.06,"l":5.02,"n":452,"o":5.02,"t":"2026-09-17T15:00:00Z","v":442702,"vw":5.043946},{"c":5.065,"h":5.0651,"l":5.035,"n":304,"o":5.045,"t":"2026-09-17T15:15:00Z","v":340782,"vw":5.051765},{"c":5.075,"h":5.0797,"l":5.06,"n":178,"o":5.0673,"t":"2026-09-17T15:30:00Z","v":137522,"vw":5.06959},{"c":5.095,"h":5.095,"l":5.07,"n":595,"o":5.075,"t":"2026-09-17T15:45:00Z","v":540124,"vw":5.079028},{"c":5.095,"h":5.1,"l":5.085,"n":428,"o":5.095,"t":"2026-09-17T16:00:00Z","v":322962,"vw":5.093424},{"c":5.115,"h":5.115,"l":5.094,"n":463,"o":5.095,"t":"2026-09-17T16:15:00Z","v":371708,"vw":5.103709},{"c":5.105,"h":5.1178,"l":5.1,"n":230,"o":5.115,"t":"2026-09-17T16:30:00Z","v":95681,"vw":5.10814},{"c":5.115,"h":5.1299,"l":5.105,"n":361,"o":5.105,"t":"2026-09-17T16:45:00Z","v":227952,"vw":5.115556},{"c":5.11,"h":5.115,"l":5.105,"n":427,"o":5.115,"t":"2026-09-17T17:00:00Z","v":218366,"vw":5.110432},{"c":5.115,"h":5.12,"l":5.105,"n":233,"o":5.11,"t":"2026-09-17T17:15:00Z","v":132739,"vw":5.112606},{"c":5.125,"h":5.125,"l":5.11,"n":157,"o":5.12,"t":"2026-09-17T17:30:00Z","v":82222,"vw":5.119487},{"c":5.125,"h":5.13,"l":5.11,"n":255,"o":5.125,"t":"2026-09-17T17:45:00Z","v":119392,"vw":5.121373},{"c":5.125,"h":5.13,"l":5.11,"n":430,"o":5.125,"t":"2026-09-17T18:00:00Z","v":484090,"vw":5.120358},{"c":5.125,"h":5.125,"l":5.115,"n":193,"o":5.125,"t":"2026-09-17T18:15:00Z","v":94611,"vw":5.120661},{"c":5.119,"h":5.125,"l":5.11,"n":212,"o":5.125,"t":"2026-09-17T18:30:00Z","v":133156,"vw":5.118559},{"c":5.12,"h":5.1299,"l":5.114,"n":377,"o":5.1199,"t":"2026-09-17T18:45:00Z","v":323288,"vw":5.120103},{"c":5.12,"h":5.13,"l":5.11,"n":525,"o":5.125,"t":"2026-09-17T19:00:00Z","v":440087,"vw":5.120017},{"c":5.11,"h":5.12,"l":5.1002,"n":322,"o":5.12,"t":"2026-09-17T19:15:00Z","v":166062,"vw":5.110468},{"c":5.105,"h":5.12,"l":5.1,"n":509,"o":5.1,"t":"2026-09-17T19:30:00Z","v":393100,"vw":5.110666},{"c":5.095,"h":5.115,"l":5.085,"n":1634,"o":5.105,"t":"2026-09-17T19:45:00Z","v":1465057,"vw":5.098789},{"c":5.1,"h":5.1,"l":5.095,"n":14,"o":5.095,"t":"2026-09-17T20:00:00Z","v":478984,"vw":5.099869},{"c":5.04,"h":5.05,"l":5.04,"n":8,"o":5.05,"t":"2026-09-18T13:15:00Z","v":3639,"vw":5.041924},{"c":4.965,"h":5.07,"l":4.96,"n":797,"o":5.06,"t":"2026-09-18T13:30:00Z","v":593312,"vw":4.99694},{"c":4.945,"h":4.97,"l":4.94,"n":609,"o":4.97,"t":"2026-09-18T13:45:00Z","v":552613,"vw":4.948077},{"c":4.93,"h":4.95,"l":4.92,"n":887,"o":4.945,"t":"2026-09-18T14:00:00Z","v":741396,"vw":4.938352},{"c":4.935,"h":4.945,"l":4.915,"n":722,"o":4.935,"t":"2026-09-18T14:15:00Z","v":708890,"vw":4.927267},{"c":4.9099,"h":4.94,"l":4.905,"n":882,"o":4.935,"t":"2026-09-18T14:30:00Z","v":833651,"vw":4.920855},{"c":4.905,"h":4.91,"l":4.8927,"n":908,"o":4.905,"t":"2026-09-18T14:45:00Z","v":1185907,"vw":4.904268},{"c":4.8999,"h":4.91,"l":4.89,"n":631,"o":4.905,"t":"2026-09-18T15:00:00Z","v":582036,"vw":4.899054},{"c":4.91,"h":4.91,"l":4.8922,"n":783,"o":4.8922,"t":"2026-09-18T15:15:00Z","v":975556,"vw":4.902688},{"c":4.905,"h":4.92,"l":4.894,"n":590,"o":4.905,"t":"2026-09-18T15:30:00Z","v":376782,"vw":4.907382},{"c":4.915,"h":4.92,"l":4.895,"n":911,"o":4.905,"t":"2026-09-18T15:45:00Z","v":1932194,"vw":4.904322},{"c":4.925,"h":4.935,"l":4.9003,"n":664,"o":4.915,"t":"2026-09-18T16:00:00Z","v":577179,"vw":4.920031},{"c":4.935,"h":4.9499,"l":4.92,"n":658,"o":4.925,"t":"2026-09-18T16:15:00Z","v":638383,"vw":4.930305},{"c":4.915,"h":4.935,"l":4.9125,"n":465,"o":4.93,"t":"2026-09-18T16:30:00Z","v":373538,"vw":4.924013},{"c":4.9291,"h":4.9299,"l":4.91,"n":282,"o":4.92,"t":"2026-09-18T16:45:00Z","v":120372,"vw":4.9206},{"c":4.915,"h":4.9251,"l":4.9108,"n":337,"o":4.925,"t":"2026-09-18T17:00:00Z","v":121000,"vw":4.920427},{"c":4.92,"h":4.93,"l":4.9101,"n":695,"o":4.915,"t":"2026-09-18T17:15:00Z","v":515626,"vw":4.920983},{"c":4.925,"h":4.926,"l":4.9001,"n":328,"o":4.92,"t":"2026-09-18T17:30:00Z","v":198772,"vw":4.913326},{"c":4.925,"h":4.93,"l":4.92,"n":227,"o":4.925,"t":"2026-09-18T17:45:00Z","v":39422,"vw":4.925146},{"c":4.925,"h":4.93,"l":4.92,"n":292,"o":4.925,"t":"2026-09-18T18:00:00Z","v":45333,"vw":4.924671},{"c":4.935,"h":4.94,"l":4.92,"n":539,"o":4.925,"t":"2026-09-18T18:15:00Z","v":476346,"vw":4.929764},{"c":4.94,"h":4.95,"l":4.935,"n":613,"o":4.935,"t":"2026-09-18T18:30:00Z","v":441125,"vw":4.943888},{"c":4.945,"h":4.95,"l":4.94,"n":372,"o":4.94,"t":"2026-09-18T18:45:00Z","v":205087,"vw":4.945036},{"c":4.925,"h":4.94,"l":4.92,"n":593,"o":4.94,"t":"2026-09-18T19:00:00Z","v":411856,"vw":4.925348},{"c":4.945,"h":4.95,"l":4.925,"n":406,"o":4.93,"t":"2026-09-18T19:15:00Z","v":347171,"vw":4.936478},{"c":4.93,"h":4.95,"l":4.93,"n":628,"o":4.95,"t":"2026-09-18T19:30:00Z","v":642883,"vw":4.940573},{"c":4.945,"h":4.96,"l":4.93,"n":1188,"o":4.93,"t":"2026-09-18T19:45:00Z","v":1088740,"vw":4.942503},{"c":5,"h":5,"l":4.94,"n":10,"o":4.94,"t":"2026-09-18T20:00:00Z","v":1038917,"vw":4.940058},{"c":4.95,"h":4.95,"l":4.8863,"n":6,"o":4.94,"t":"2026-09-21T11:00:00Z","v":320,"vw":4.924459},{"c":5.02,"h":5.02,"l":4.99,"n":38,"o":5.02,"t":"2026-09-21T13:00:00Z","v":4034,"vw":5.013589},{"c":5.07,"h":5.07,"l":5.01,"n":133,"o":5.01,"t":"2026-09-21T13:15:00Z","v":108788,"vw":5.047829},{"c":5.01,"h":5.07,"l":4.995,"n":939,"o":5.07,"t":"2026-09-21T13:30:00Z","v":1130107,"vw":5.031542},{"c":5.005,"h":5.02,"l":4.99,"n":720,"o":5.01,"t":"2026-09-21T13:45:00Z","v":815418,"vw":5.006459},{"c":4.9999,"h":5.01,"l":4.99,"n":712,"o":5,"t":"2026-09-21T14:00:00Z","v":626574,"vw":4.999889},{"c":5,"h":5.005,"l":4.99,"n":570,"o":4.995,"t":"2026-09-21T14:15:00Z","v":547165,"vw":4.998162},{"c":5.005,"h":5.015,"l":4.99,"n":578,"o":5,"t":"2026-09-21T14:30:00Z","v":387116,"vw":5.003618},{"c":4.985,"h":5.0099,"l":4.98,"n":433,"o":5.0099,"t":"2026-09-21T14:45:00Z","v":221696,"vw":4.995562},{"c":5.009,"h":5.015,"l":4.985,"n":581,"o":4.99,"t":"2026-09-21T15:00:00Z","v":288984,"vw":5.001845},{"c":5.005,"h":5.015,"l":5,"n":300,"o":5.01,"t":"2026-09-21T15:15:00Z","v":186991,"vw":5.005615},{"c":5.0038,"h":5.01,"l":4.99,"n":619,"o":5,"t":"2026-09-21T15:30:00Z","v":478092,"vw":5.000362},{"c":5.005,"h":5.01,"l":5,"n":241,"o":5.005,"t":"2026-09-21T15:45:00Z","v":103234,"vw":5.004872},{"c":5.035,"h":5.04,"l":5,"n":551,"o":5.005,"t":"2026-09-21T16:00:00Z","v":417328,"vw":5.021529},{"c":5.015,"h":5.04,"l":5.01,"n":376,"o":5.04,"t":"2026-09-21T16:15:00Z","v":252717,"vw":5.029308},{"c":5.015,"h":5.03,"l":5.01,"n":309,"o":5.015,"t":"2026-09-21T16:30:00Z","v":143681,"vw":5.020331},{"c":5.015,"h":5.03,"l":5.01,"n":391,"o":5.015,"t":"2026-09-21T16:45:00Z","v":277576,"vw":5.019803},{"c":5.0447,"h":5.045,"l":5.015,"n":410,"o":5.02,"t":"2026-09-21T17:00:00Z","v":306345,"vw":5.02441},{"c":5.045,"h":5.06,"l":5.04,"n":276,"o":5.04,"t":"2026-09-21T17:15:00Z","v":155835,"vw":5.050867},{"c":5.025,"h":5.045,"l":5.02,"n":285,"o":5.045,"t":"2026-09-21T17:30:00Z","v":172615,"vw":5.034346},{"c":5.015,"h":5.03,"l":5.015,"n":323,"o":5.02,"t":"2026-09-21T17:45:00Z","v":214595,"vw":5.022168},{"c":5.015,"h":5.02,"l":5.01,"n":277,"o":5.015,"t":"2026-09-21T18:00:00Z","v":124615,"vw":5.01541},{"c":5.025,"h":5.03,"l":5.01,"n":218,"o":5.015,"t":"2026-09-21T18:15:00Z","v":105365,"vw":5.021016},{"c":5.04,"h":5.04,"l":5.02,"n":319,"o":5.03,"t":"2026-09-21T18:30:00Z","v":175934,"vw":5.029808},{"c":5.03,"h":5.0379,"l":5.03,"n":255,"o":5.035,"t":"2026-09-21T18:45:00Z","v":61117,"vw":5.031414},{"c":5.025,"h":5.0377,"l":5.02,"n":413,"o":5.031,"t":"2026-09-21T19:00:00Z","v":177280,"vw":5.02927},{"c":5.03,"h":5.03,"l":5.01,"n":493,"o":5.02,"t":"2026-09-21T19:15:00Z","v":426059,"vw":5.021687},{"c":5.02,"h":5.03,"l":5.02,"n":427,"o":5.025,"t":"2026-09-21T19:30:00Z","v":159499,"vw":5.028036},{"c":5.01,"h":5.03,"l":5,"n":1197,"o":5.025,"t":"2026-09-21T19:45:00Z","v":733190,"vw":5.010711},{"c":5,"h":5,"l":5,"n":14,"o":5,"t":"2026-09-21T20:00:00Z","v":321928,"vw":5},{"c":5.002,"h":5.002,"l":5.002,"n":1,"o":5.002,"t":"2026-09-21T23:00:00Z","v":100,"vw":5.002},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-09-21T23:30:00Z","v":2033,"vw":5},{"c":4.94,"h":4.96,"l":4.94,"n":7,"o":4.96,"t":"2026-09-22T13:15:00Z","v":2354,"vw":4.945076},{"c":4.985,"h":5,"l":4.915,"n":617,"o":4.92,"t":"2026-09-22T13:30:00Z","v":432186,"vw":4.950667},{"c":5,"h":5,"l":4.98,"n":424,"o":4.985,"t":"2026-09-22T13:45:00Z","v":169492,"vw":4.989975},{"c":4.995,"h":5.015,"l":4.99,"n":622,"o":5,"t":"2026-09-22T14:00:00Z","v":343183,"vw":5.0015},{"c":4.975,"h":5.01,"l":4.97,"n":656,"o":4.995,"t":"2026-09-22T14:15:00Z","v":439706,"vw":4.993354},{"c":4.98,"h":5,"l":4.96,"n":754,"o":4.975,"t":"2026-09-22T14:30:00Z","v":393065,"vw":4.97725},{"c":5,"h":5.005,"l":4.975,"n":449,"o":4.9799,"t":"2026-09-22T14:45:00Z","v":317648,"vw":4.992273},{"c":5,"h":5.02,"l":4.995,"n":419,"o":5,"t":"2026-09-22T15:00:00Z","v":267305,"vw":5.009236},{"c":5.01,"h":5.01,"l":5,"n":210,"o":5,"t":"2026-09-22T15:15:00Z","v":49761,"vw":5.007974},{"c":5.01,"h":5.01,"l":4.995,"n":309,"o":5.01,"t":"2026-09-22T15:30:00Z","v":104131,"vw":5.000714},{"c":5.03,"h":5.03,"l":5.005,"n":310,"o":5.005,"t":"2026-09-22T15:45:00Z","v":105928,"vw":5.016473},{"c":5.025,"h":5.03,"l":5.02,"n":482,"o":5.02,"t":"2026-09-22T16:00:00Z","v":316572,"vw":5.021484},{"c":4.99,"h":5.03,"l":4.99,"n":519,"o":5.025,"t":"2026-09-22T16:15:00Z","v":396521,"vw":5.005527},{"c":4.995,"h":5.015,"l":4.99,"n":486,"o":4.99,"t":"2026-09-22T16:30:00Z","v":362027,"vw":5.007176},{"c":4.995,"h":5,"l":4.99,"n":263,"o":4.995,"t":"2026-09-22T16:45:00Z","v":65318,"vw":4.997469},{"c":4.985,"h":4.995,"l":4.9801,"n":363,"o":4.995,"t":"2026-09-22T17:00:00Z","v":184822,"vw":4.989082},{"c":4.995,"h":4.995,"l":4.98,"n":275,"o":4.985,"t":"2026-09-22T17:15:00Z","v":75354,"vw":4.990336},{"c":4.985,"h":5.005,"l":4.9727,"n":478,"o":4.995,"t":"2026-09-22T17:30:00Z","v":308332,"vw":4.991917},{"c":5.01,"h":5.02,"l":4.9823,"n":468,"o":4.9852,"t":"2026-09-22T17:45:00Z","v":300206,"vw":4.999145},{"c":5.005,"h":5.0178,"l":5,"n":524,"o":5.015,"t":"2026-09-22T18:00:00Z","v":296538,"vw":5.007926},{"c":5.01,"h":5.01,"l":5.005,"n":387,"o":5.005,"t":"2026-09-22T18:15:00Z","v":164413,"vw":5.008504},{"c":5.005,"h":5.01,"l":5,"n":312,"o":5.01,"t":"2026-09-22T18:30:00Z","v":93562,"vw":5.004755},{"c":5.005,"h":5.025,"l":5.005,"n":455,"o":5.005,"t":"2026-09-22T18:45:00Z","v":229706,"vw":5.015387},{"c":5.02,"h":5.025,"l":5,"n":447,"o":5.005,"t":"2026-09-22T19:00:00Z","v":290752,"vw":5.01313},{"c":5.0298,"h":5.03,"l":5.015,"n":689,"o":5.02,"t":"2026-09-22T19:15:00Z","v":402126,"vw":5.022664},{"c":5.035,"h":5.05,"l":5.025,"n":684,"o":5.03,"t":"2026-09-22T19:30:00Z","v":468689,"vw":5.033471},{"c":5.025,"h":5.045,"l":5.02,"n":1596,"o":5.035,"t":"2026-09-22T19:45:00Z","v":1226247,"vw":5.032114},{"c":5.02,"h":5.02,"l":5.02,"n":9,"o":5.02,"t":"2026-09-22T20:00:00Z","v":441446,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-09-22T20:15:00Z","v":1088,"vw":5.02},{"c":4.91,"h":4.92,"l":4.91,"n":21,"o":4.92,"t":"2026-09-23T12:30:00Z","v":489,"vw":4.912959},{"c":4.97,"h":4.97,"l":4.97,"n":4,"o":4.97,"t":"2026-09-23T13:00:00Z","v":267,"vw":4.97},{"c":5.01,"h":5.01,"l":5,"n":7,"o":5,"t":"2026-09-23T13:15:00Z","v":500,"vw":5.006667},{"c":4.985,"h":5.025,"l":4.98,"n":1245,"o":5.01,"t":"2026-09-23T13:30:00Z","v":482398,"vw":4.999858},{"c":4.945,"h":4.99,"l":4.9423,"n":784,"o":4.99,"t":"2026-09-23T13:45:00Z","v":228671,"vw":4.962953},{"c":4.9615,"h":4.985,"l":4.949,"n":772,"o":4.95,"t":"2026-09-23T14:00:00Z","v":409884,"vw":4.963415},{"c":4.965,"h":4.975,"l":4.965,"n":445,"o":4.965,"t":"2026-09-23T14:15:00Z","v":212950,"vw":4.968925},{"c":4.945,"h":4.97,"l":4.9302,"n":570,"o":4.965,"t":"2026-09-23T14:30:00Z","v":373176,"vw":4.953317},{"c":4.945,"h":4.95,"l":4.915,"n":848,"o":4.945,"t":"2026-09-23T14:45:00Z","v":722938,"vw":4.932459},{"c":4.96,"h":4.97,"l":4.945,"n":636,"o":4.95,"t":"2026-09-23T15:00:00Z","v":336784,"vw":4.955224},{"c":4.97,"h":4.97,"l":4.96,"n":318,"o":4.97,"t":"2026-09-23T15:15:00Z","v":115119,"vw":4.96761},{"c":4.965,"h":4.98,"l":4.96,"n":641,"o":4.965,"t":"2026-09-23T15:30:00Z","v":502743,"vw":4.967744},{"c":4.96,"h":4.975,"l":4.955,"n":466,"o":4.97,"t":"2026-09-23T15:45:00Z","v":369379,"vw":4.963771},{"c":4.97,"h":4.97,"l":4.945,"n":437,"o":4.9522,"t":"2026-09-23T16:00:00Z","v":195231,"vw":4.954037},{"c":4.955,"h":4.98,"l":4.95,"n":576,"o":4.965,"t":"2026-09-23T16:15:00Z","v":516891,"vw":4.969084},{"c":4.94,"h":4.9578,"l":4.93,"n":652,"o":4.95,"t":"2026-09-23T16:30:00Z","v":541895,"vw":4.946774},{"c":4.93,"h":4.945,"l":4.92,"n":391,"o":4.94,"t":"2026-09-23T16:45:00Z","v":313216,"vw":4.934596},{"c":4.93,"h":4.93,"l":4.915,"n":388,"o":4.929,"t":"2026-09-23T17:00:00Z","v":291039,"vw":4.92348},{"c":4.925,"h":4.94,"l":4.92,"n":434,"o":4.93,"t":"2026-09-23T17:15:00Z","v":330895,"vw":4.930337},{"c":4.93,"h":4.93,"l":4.89,"n":853,"o":4.925,"t":"2026-09-23T17:30:00Z","v":967504,"vw":4.908462},{"c":4.935,"h":4.94,"l":4.925,"n":244,"o":4.93,"t":"2026-09-23T17:45:00Z","v":146364,"vw":4.935926},{"c":4.91,"h":4.94,"l":4.91,"n":607,"o":4.94,"t":"2026-09-23T18:00:00Z","v":368930,"vw":4.929075},{"c":4.885,"h":4.915,"l":4.88,"n":704,"o":4.91,"t":"2026-09-23T18:15:00Z","v":628525,"vw":4.901583},{"c":4.875,"h":4.885,"l":4.87,"n":643,"o":4.885,"t":"2026-09-23T18:30:00Z","v":320169,"vw":4.878338},{"c":4.875,"h":4.88,"l":4.87,"n":829,"o":4.875,"t":"2026-09-23T18:45:00Z","v":390737,"vw":4.876611},{"c":4.875,"h":4.89,"l":4.87,"n":849,"o":4.875,"t":"2026-09-23T19:00:00Z","v":795801,"vw":4.880877},{"c":4.88,"h":4.89,"l":4.875,"n":563,"o":4.875,"t":"2026-09-23T19:15:00Z","v":343064,"vw":4.88099},{"c":4.885,"h":4.9,"l":4.8807,"n":1139,"o":4.885,"t":"2026-09-23T19:30:00Z","v":858361,"vw":4.88958},{"c":4.88,"h":4.89,"l":4.87,"n":1861,"o":4.885,"t":"2026-09-23T19:45:00Z","v":1823653,"vw":4.880143},{"c":4.88,"h":4.88,"l":4.88,"n":12,"o":4.88,"t":"2026-09-23T20:00:00Z","v":640001,"vw":4.88},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-09-24T13:00:00Z","v":100,"vw":4.88},{"c":4.879,"h":4.879,"l":4.879,"n":6,"o":4.879,"t":"2026-09-24T13:15:00Z","v":900,"vw":4.879},{"c":4.85,"h":4.885,"l":4.85,"n":571,"o":4.87,"t":"2026-09-24T13:30:00Z","v":328688,"vw":4.869973},{"c":4.895,"h":4.9,"l":4.845,"n":719,"o":4.855,"t":"2026-09-24T13:45:00Z","v":394141,"vw":4.874891},{"c":4.875,"h":4.895,"l":4.87,"n":651,"o":4.89,"t":"2026-09-24T14:00:00Z","v":286913,"vw":4.88665},{"c":4.855,"h":4.875,"l":4.85,"n":824,"o":4.875,"t":"2026-09-24T14:15:00Z","v":589108,"vw":4.860514},{"c":4.85,"h":4.865,"l":4.845,"n":612,"o":4.855,"t":"2026-09-24T14:30:00Z","v":308137,"vw":4.857044},{"c":4.835,"h":4.85,"l":4.8209,"n":501,"o":4.845,"t":"2026-09-24T14:45:00Z","v":211614,"vw":4.835876},{"c":4.8,"h":4.84,"l":4.8,"n":945,"o":4.8301,"t":"2026-09-24T15:00:00Z","v":606282,"vw":4.818894},{"c":4.801,"h":4.81,"l":4.79,"n":687,"o":4.805,"t":"2026-09-24T15:15:00Z","v":365438,"vw":4.804788},{"c":4.81,"h":4.82,"l":4.8,"n":428,"o":4.8005,"t":"2026-09-24T15:30:00Z","v":127905,"vw":4.810157},{"c":4.805,"h":4.815,"l":4.795,"n":398,"o":4.815,"t":"2026-09-24T15:45:00Z","v":224933,"vw":4.802402},{"c":4.795,"h":4.805,"l":4.785,"n":480,"o":4.805,"t":"2026-09-24T16:00:00Z","v":211578,"vw":4.792038},{"c":4.835,"h":4.84,"l":4.795,"n":990,"o":4.795,"t":"2026-09-24T16:15:00Z","v":842067,"vw":4.822878},{"c":4.82,"h":4.835,"l":4.82,"n":548,"o":4.835,"t":"2026-09-24T16:30:00Z","v":395800,"vw":4.828383},{"c":4.805,"h":4.83,"l":4.8022,"n":608,"o":4.825,"t":"2026-09-24T16:45:00Z","v":385732,"vw":4.816746},{"c":4.805,"h":4.82,"l":4.8,"n":364,"o":4.805,"t":"2026-09-24T17:00:00Z","v":161763,"vw":4.809343},{"c":4.805,"h":4.81,"l":4.795,"n":370,"o":4.805,"t":"2026-09-24T17:15:00Z","v":186144,"vw":4.800582},{"c":4.785,"h":4.805,"l":4.785,"n":398,"o":4.805,"t":"2026-09-24T17:30:00Z","v":214060,"vw":4.792571},{"c":4.795,"h":4.795,"l":4.7823,"n":256,"o":4.785,"t":"2026-09-24T17:45:00Z","v":143595,"vw":4.790013},{"c":4.795,"h":4.8,"l":4.78,"n":393,"o":4.795,"t":"2026-09-24T18:00:00Z","v":304252,"vw":4.791533},{"c":4.8,"h":4.8152,"l":4.795,"n":571,"o":4.8,"t":"2026-09-24T18:15:00Z","v":351467,"vw":4.803919},{"c":4.795,"h":4.81,"l":4.79,"n":544,"o":4.8,"t":"2026-09-24T18:30:00Z","v":529345,"vw":4.796245},{"c":4.79,"h":4.8,"l":4.78,"n":887,"o":4.795,"t":"2026-09-24T18:45:00Z","v":1091653,"vw":4.789588},{"c":4.79,"h":4.79,"l":4.78,"n":362,"o":4.79,"t":"2026-09-24T19:00:00Z","v":244683,"vw":4.782737},{"c":4.795,"h":4.81,"l":4.78,"n":604,"o":4.78,"t":"2026-09-24T19:15:00Z","v":434405,"vw":4.796417},{"c":4.795,"h":4.8089,"l":4.79,"n":394,"o":4.795,"t":"2026-09-24T19:30:00Z","v":327299,"vw":4.799789},{"c":4.78,"h":4.805,"l":4.78,"n":1155,"o":4.8,"t":"2026-09-24T19:45:00Z","v":974041,"vw":4.792235},{"c":4.79,"h":4.79,"l":4.79,"n":16,"o":4.79,"t":"2026-09-24T20:00:00Z","v":311919,"vw":4.79},{"c":4.8,"h":4.8,"l":4.8,"n":1,"o":4.8,"t":"2026-09-25T12:45:00Z","v":102,"vw":4.8},{"c":4.75,"h":4.79,"l":4.75,"n":408,"o":4.79,"t":"2026-09-25T13:30:00Z","v":212258,"vw":4.769318},{"c":4.76,"h":4.775,"l":4.75,"n":324,"o":4.75,"t":"2026-09-25T13:45:00Z","v":125730,"vw":4.763566},{"c":4.75,"h":4.765,"l":4.73,"n":462,"o":4.76,"t":"2026-09-25T14:00:00Z","v":245226,"vw":4.752089},{"c":4.745,"h":4.755,"l":4.74,"n":310,"o":4.75,"t":"2026-09-25T14:15:00Z","v":114233,"vw":4.747567},{"c":4.775,"h":4.775,"l":4.735,"n":494,"o":4.74,"t":"2026-09-25T14:30:00Z","v":403007,"vw":4.752481},{"c":4.775,"h":4.78,"l":4.765,"n":310,"o":4.775,"t":"2026-09-25T14:45:00Z","v":177277,"vw":4.773189},{"c":4.795,"h":4.795,"l":4.77,"n":613,"o":4.78,"t":"2026-09-25T15:00:00Z","v":414115,"vw":4.77693},{"c":4.79,"h":4.805,"l":4.78,"n":601,"o":4.7999,"t":"2026-09-25T15:15:00Z","v":487157,"vw":4.794926},{"c":4.775,"h":4.7978,"l":4.775,"n":605,"o":4.795,"t":"2026-09-25T15:30:00Z","v":354140,"vw":4.788304},{"c":4.805,"h":4.805,"l":4.7701,"n":344,"o":4.775,"t":"2026-09-25T15:45:00Z","v":365804,"vw":4.784234},{"c":4.825,"h":4.83,"l":4.805,"n":362,"o":4.805,"t":"2026-09-25T16:00:00Z","v":234154,"vw":4.818386},{"c":4.825,"h":4.825,"l":4.81,"n":386,"o":4.825,"t":"2026-09-25T16:15:00Z","v":277438,"vw":4.819577},{"c":4.8101,"h":4.825,"l":4.81,"n":174,"o":4.825,"t":"2026-09-25T16:30:00Z","v":101609,"vw":4.81688},{"c":4.7976,"h":4.815,"l":4.795,"n":330,"o":4.81,"t":"2026-09-25T16:45:00Z","v":140948,"vw":4.804337},{"c":4.805,"h":4.81,"l":4.795,"n":204,"o":4.795,"t":"2026-09-25T17:00:00Z","v":135041,"vw":4.801369},{"c":4.795,"h":4.81,"l":4.79,"n":216,"o":4.805,"t":"2026-09-25T17:15:00Z","v":86320,"vw":4.798535},{"c":4.795,"h":4.8,"l":4.79,"n":231,"o":4.795,"t":"2026-09-25T17:30:00Z","v":83519,"vw":4.791923},{"c":4.785,"h":4.795,"l":4.78,"n":230,"o":4.795,"t":"2026-09-25T17:45:00Z","v":78906,"vw":4.788308},{"c":4.805,"h":4.81,"l":4.785,"n":257,"o":4.785,"t":"2026-09-25T18:00:00Z","v":169790,"vw":4.792918},{"c":4.8075,"h":4.81,"l":4.8,"n":226,"o":4.8,"t":"2026-09-25T18:15:00Z","v":113917,"vw":4.808158},{"c":4.815,"h":4.82,"l":4.805,"n":491,"o":4.81,"t":"2026-09-25T18:30:00Z","v":319958,"vw":4.811978},{"c":4.805,"h":4.8177,"l":4.8025,"n":758,"o":4.81,"t":"2026-09-25T18:45:00Z","v":553774,"vw":4.809541},{"c":4.82,"h":4.82,"l":4.8,"n":467,"o":4.81,"t":"2026-09-25T19:00:00Z","v":467860,"vw":4.811942},{"c":4.83,"h":4.83,"l":4.815,"n":380,"o":4.815,"t":"2026-09-25T19:15:00Z","v":237864,"vw":4.82423},{"c":4.84,"h":4.84,"l":4.8201,"n":1094,"o":4.825,"t":"2026-09-25T19:30:00Z","v":1310157,"vw":4.835638},{"c":4.845,"h":4.85,"l":4.835,"n":1770,"o":4.84,"t":"2026-09-25T19:45:00Z","v":1030826,"vw":4.843422},{"c":4.85,"h":4.85,"l":4.85,"n":12,"o":4.85,"t":"2026-09-25T20:00:00Z","v":406788,"vw":4.85},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-09-28T12:45:00Z","v":200,"vw":4.84},{"c":4.78,"h":4.78,"l":4.78,"n":3,"o":4.78,"t":"2026-09-28T13:00:00Z","v":111,"vw":4.78},{"c":4.775,"h":4.775,"l":4.75,"n":417,"o":4.75,"t":"2026-09-28T13:30:00Z","v":214518,"vw":4.759013},{"c":4.78,"h":4.8,"l":4.7699,"n":659,"o":4.7718,"t":"2026-09-28T13:45:00Z","v":348252,"vw":4.785765},{"c":4.795,"h":4.8,"l":4.77,"n":333,"o":4.78,"t":"2026-09-28T14:00:00Z","v":151306,"vw":4.788293},{"c":4.82,"h":4.8215,"l":4.79,"n":479,"o":4.795,"t":"2026-09-28T14:15:00Z","v":303602,"vw":4.811721},{"c":4.795,"h":4.82,"l":4.795,"n":653,"o":4.82,"t":"2026-09-28T14:30:00Z","v":450619,"vw":4.80479},{"c":4.785,"h":4.795,"l":4.78,"n":327,"o":4.795,"t":"2026-09-28T14:45:00Z","v":188457,"vw":4.789348},{"c":4.775,"h":4.79,"l":4.77,"n":263,"o":4.785,"t":"2026-09-28T15:00:00Z","v":233549,"vw":4.776078},{"c":4.7911,"h":4.8,"l":4.77,"n":544,"o":4.775,"t":"2026-09-28T15:15:00Z","v":573008,"vw":4.788739},{"c":4.79,"h":4.795,"l":4.78,"n":326,"o":4.79,"t":"2026-09-28T15:30:00Z","v":276168,"vw":4.78988},{"c":4.795,"h":4.8,"l":4.78,"n":285,"o":4.79,"t":"2026-09-28T15:45:00Z","v":216284,"vw":4.790564},{"c":4.795,"h":4.81,"l":4.79,"n":310,"o":4.8,"t":"2026-09-28T16:00:00Z","v":302305,"vw":4.800013},{"c":4.8325,"h":4.84,"l":4.795,"n":523,"o":4.795,"t":"2026-09-28T16:15:00Z","v":486141,"vw":4.816},{"c":4.8109,"h":4.835,"l":4.81,"n":243,"o":4.83,"t":"2026-09-28T16:30:00Z","v":162719,"vw":4.825583},{"c":4.805,"h":4.8151,"l":4.79,"n":382,"o":4.81,"t":"2026-09-28T16:45:00Z","v":311848,"vw":4.80444},{"c":4.82,"h":4.821,"l":4.8,"n":616,"o":4.805,"t":"2026-09-28T17:00:00Z","v":707917,"vw":4.808007},{"c":4.785,"h":4.815,"l":4.775,"n":451,"o":4.81,"t":"2026-09-28T17:15:00Z","v":524655,"vw":4.784889},{"c":4.7846,"h":4.79,"l":4.7701,"n":487,"o":4.785,"t":"2026-09-28T17:30:00Z","v":304578,"vw":4.782806},{"c":4.7825,"h":4.79,"l":4.78,"n":252,"o":4.785,"t":"2026-09-28T17:45:00Z","v":112320,"vw":4.785915},{"c":4.795,"h":4.8,"l":4.78,"n":488,"o":4.785,"t":"2026-09-28T18:00:00Z","v":335521,"vw":4.791253},{"c":4.795,"h":4.8,"l":4.79,"n":379,"o":4.795,"t":"2026-09-28T18:15:00Z","v":235576,"vw":4.792337},{"c":4.785,"h":4.8,"l":4.78,"n":368,"o":4.795,"t":"2026-09-28T18:30:00Z","v":203147,"vw":4.790108},{"c":4.785,"h":4.79,"l":4.78,"n":527,"o":4.785,"t":"2026-09-28T18:45:00Z","v":326824,"vw":4.784761},{"c":4.785,"h":4.79,"l":4.78,"n":396,"o":4.785,"t":"2026-09-28T19:00:00Z","v":217606,"vw":4.783772},{"c":4.8,"h":4.8,"l":4.78,"n":453,"o":4.78,"t":"2026-09-28T19:15:00Z","v":332672,"vw":4.789713},{"c":4.795,"h":4.81,"l":4.79,"n":904,"o":4.8,"t":"2026-09-28T19:30:00Z","v":634928,"vw":4.801838},{"c":4.78,"h":4.8,"l":4.78,"n":1982,"o":4.795,"t":"2026-09-28T19:45:00Z","v":1209857,"vw":4.790675},{"c":4.78,"h":4.78,"l":4.78,"n":9,"o":4.78,"t":"2026-09-28T20:00:00Z","v":170742,"vw":4.78},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-28T20:30:00Z","v":5624,"vw":4.78},{"c":4.72,"h":4.72,"l":4.7054,"n":2,"o":4.7054,"t":"2026-09-28T23:00:00Z","v":969,"vw":4.712466},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-09-29T12:45:00Z","v":400,"vw":4.78},{"c":4.76,"h":4.78,"l":4.76,"n":31,"o":4.78,"t":"2026-09-29T13:15:00Z","v":2708,"vw":4.775516},{"c":4.695,"h":4.76,"l":4.68,"n":1865,"o":4.75,"t":"2026-09-29T13:30:00Z","v":985831,"vw":4.704772},{"c":4.72,"h":4.73,"l":4.695,"n":913,"o":4.7,"t":"2026-09-29T13:45:00Z","v":848473,"vw":4.710237},{"c":4.735,"h":4.75,"l":4.72,"n":762,"o":4.72,"t":"2026-09-29T14:00:00Z","v":383697,"vw":4.735498},{"c":4.715,"h":4.7399,"l":4.71,"n":702,"o":4.7399,"t":"2026-09-29T14:15:00Z","v":278899,"vw":4.722804},{"c":4.725,"h":4.725,"l":4.705,"n":691,"o":4.72,"t":"2026-09-29T14:30:00Z","v":490907,"vw":4.71707},{"c":4.71,"h":4.725,"l":4.71,"n":579,"o":4.725,"t":"2026-09-29T14:45:00Z","v":300499,"vw":4.717015},{"c":4.695,"h":4.7105,"l":4.69,"n":423,"o":4.71,"t":"2026-09-29T15:00:00Z","v":227807,"vw":4.703324},{"c":4.665,"h":4.7,"l":4.665,"n":1000,"o":4.695,"t":"2026-09-29T15:15:00Z","v":787035,"vw":4.689652},{"c":4.675,"h":4.685,"l":4.66,"n":631,"o":4.665,"t":"2026-09-29T15:30:00Z","v":477791,"vw":4.67463},{"c":4.67,"h":4.685,"l":4.67,"n":511,"o":4.675,"t":"2026-09-29T15:45:00Z","v":403322,"vw":4.675715},{"c":4.65,"h":4.671,"l":4.65,"n":506,"o":4.67,"t":"2026-09-29T16:00:00Z","v":312407,"vw":4.661799},{"c":4.665,"h":4.67,"l":4.65,"n":554,"o":4.655,"t":"2026-09-29T16:15:00Z","v":593172,"vw":4.660959},{"c":4.665,"h":4.67,"l":4.66,"n":467,"o":4.665,"t":"2026-09-29T16:30:00Z","v":302492,"vw":4.66086},{"c":4.665,"h":4.6699,"l":4.65,"n":459,"o":4.665,"t":"2026-09-29T16:45:00Z","v":365276,"vw":4.660078},{"c":4.665,"h":4.67,"l":4.66,"n":247,"o":4.665,"t":"2026-09-29T17:00:00Z","v":65647,"vw":4.666066},{"c":4.655,"h":4.665,"l":4.65,"n":452,"o":4.6622,"t":"2026-09-29T17:15:00Z","v":222160,"vw":4.659525},{"c":4.67,"h":4.67,"l":4.65,"n":626,"o":4.65,"t":"2026-09-29T17:30:00Z","v":583590,"vw":4.656241},{"c":4.65,"h":4.67,"l":4.645,"n":1179,"o":4.67,"t":"2026-09-29T17:45:00Z","v":618852,"vw":4.655448},{"c":4.6499,"h":4.6662,"l":4.64,"n":667,"o":4.65,"t":"2026-09-29T18:00:00Z","v":478000,"vw":4.653667},{"c":4.645,"h":4.6599,"l":4.64,"n":399,"o":4.65,"t":"2026-09-29T18:15:00Z","v":289566,"vw":4.650303},{"c":4.655,"h":4.67,"l":4.64,"n":733,"o":4.64,"t":"2026-09-29T18:30:00Z","v":484164,"vw":4.654936},{"c":4.665,"h":4.67,"l":4.65,"n":506,"o":4.6598,"t":"2026-09-29T18:45:00Z","v":146919,"vw":4.662042},{"c":4.645,"h":4.67,"l":4.645,"n":594,"o":4.67,"t":"2026-09-29T19:00:00Z","v":361347,"vw":4.655475},{"c":4.64,"h":4.66,"l":4.64,"n":516,"o":4.65,"t":"2026-09-29T19:15:00Z","v":415706,"vw":4.648731},{"c":4.645,"h":4.655,"l":4.64,"n":819,"o":4.645,"t":"2026-09-29T19:30:00Z","v":823635,"vw":4.648558},{"c":4.64,"h":4.65,"l":4.63,"n":1863,"o":4.64,"t":"2026-09-29T19:45:00Z","v":1244204,"vw":4.641607},{"c":4.64,"h":4.64,"l":4.64,"n":15,"o":4.64,"t":"2026-09-29T20:00:00Z","v":466609,"vw":4.64},{"c":4.6516,"h":4.6516,"l":4.6516,"n":2,"o":4.6516,"t":"2026-09-29T20:30:00Z","v":118,"vw":4.6516},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-09-29T20:45:00Z","v":2540,"vw":4.66},{"c":4.74,"h":4.77,"l":4.71,"n":138,"o":4.71,"t":"2026-09-30T13:00:00Z","v":26080,"vw":4.744223},{"c":4.71,"h":4.74,"l":4.71,"n":9,"o":4.74,"t":"2026-09-30T13:15:00Z","v":1650,"vw":4.73625},{"c":4.6697,"h":4.69,"l":4.65,"n":658,"o":4.69,"t":"2026-09-30T13:30:00Z","v":368074,"vw":4.671102},{"c":4.695,"h":4.7,"l":4.665,"n":600,"o":4.665,"t":"2026-09-30T13:45:00Z","v":257912,"vw":4.687674},{"c":4.715,"h":4.7195,"l":4.69,"n":986,"o":4.7,"t":"2026-09-30T14:00:00Z","v":1294531,"vw":4.702369},{"c":4.7101,"h":4.74,"l":4.71,"n":1096,"o":4.72,"t":"2026-09-30T14:15:00Z","v":1006393,"vw":4.726932},{"c":4.72,"h":4.728,"l":4.705,"n":804,"o":4.7194,"t":"2026-09-30T14:30:00Z","v":603578,"vw":4.716673},{"c":4.7,"h":4.73,"l":4.7,"n":439,"o":4.72,"t":"2026-09-30T14:45:00Z","v":235904,"vw":4.71803},{"c":4.725,"h":4.73,"l":4.7,"n":587,"o":4.705,"t":"2026-09-30T15:00:00Z","v":414913,"vw":4.720104},{"c":4.718,"h":4.74,"l":4.71,"n":844,"o":4.725,"t":"2026-09-30T15:15:00Z","v":705689,"vw":4.72227},{"c":4.695,"h":4.72,"l":4.695,"n":329,"o":4.7192,"t":"2026-09-30T15:30:00Z","v":172898,"vw":4.707641},{"c":4.7101,"h":4.72,"l":4.695,"n":769,"o":4.7,"t":"2026-09-30T15:45:00Z","v":800264,"vw":4.708768},{"c":4.71,"h":4.715,"l":4.694,"n":588,"o":4.71,"t":"2026-09-30T16:00:00Z","v":461789,"vw":4.704576},{"c":4.71,"h":4.71,"l":4.69,"n":428,"o":4.705,"t":"2026-09-30T16:15:00Z","v":232957,"vw":4.70077},{"c":4.715,"h":4.72,"l":4.7001,"n":404,"o":4.71,"t":"2026-09-30T16:30:00Z","v":250836,"vw":4.711471},{"c":4.705,"h":4.71,"l":4.7,"n":434,"o":4.71,"t":"2026-09-30T16:45:00Z","v":325860,"vw":4.703695},{"c":4.705,"h":4.715,"l":4.7,"n":437,"o":4.7008,"t":"2026-09-30T17:00:00Z","v":276305,"vw":4.709358},{"c":4.715,"h":4.72,"l":4.705,"n":262,"o":4.705,"t":"2026-09-30T17:15:00Z","v":94741,"vw":4.710849},{"c":4.735,"h":4.74,"l":4.71,"n":486,"o":4.72,"t":"2026-09-30T17:30:00Z","v":355387,"vw":4.725453},{"c":4.75,"h":4.75,"l":4.73,"n":384,"o":4.73,"t":"2026-09-30T17:45:00Z","v":315070,"vw":4.736969},{"c":4.7309,"h":4.75,"l":4.73,"n":404,"o":4.75,"t":"2026-09-30T18:00:00Z","v":140961,"vw":4.74017},{"c":4.72,"h":4.735,"l":4.72,"n":260,"o":4.73,"t":"2026-09-30T18:15:00Z","v":169696,"vw":4.728862},{"c":4.73,"h":4.73,"l":4.72,"n":463,"o":4.725,"t":"2026-09-30T18:30:00Z","v":254357,"vw":4.728907},{"c":4.75,"h":4.75,"l":4.728,"n":524,"o":4.73,"t":"2026-09-30T18:45:00Z","v":197299,"vw":4.734234},{"c":4.74,"h":4.75,"l":4.73,"n":492,"o":4.75,"t":"2026-09-30T19:00:00Z","v":343556,"vw":4.740133},{"c":4.735,"h":4.75,"l":4.73,"n":575,"o":4.74,"t":"2026-09-30T19:15:00Z","v":275846,"vw":4.740701},{"c":4.705,"h":4.735,"l":4.705,"n":787,"o":4.735,"t":"2026-09-30T19:30:00Z","v":380875,"vw":4.716837},{"c":4.72,"h":4.73,"l":4.7,"n":1343,"o":4.705,"t":"2026-09-30T19:45:00Z","v":1627965,"vw":4.720283},{"c":4.72,"h":4.72,"l":4.72,"n":18,"o":4.72,"t":"2026-09-30T20:00:00Z","v":487301,"vw":4.72},{"c":4.72,"h":4.72,"l":4.72,"n":2,"o":4.72,"t":"2026-09-30T20:30:00Z","v":15600,"vw":4.72},{"c":4.7,"h":4.75,"l":4.7,"n":103,"o":4.75,"t":"2026-10-01T13:00:00Z","v":5795,"vw":4.714162},{"c":4.7201,"h":4.75,"l":4.695,"n":1718,"o":4.72,"t":"2026-10-01T13:30:00Z","v":924555,"vw":4.721499},{"c":4.7,"h":4.735,"l":4.7,"n":1033,"o":4.725,"t":"2026-10-01T13:45:00Z","v":663391,"vw":4.718482},{"c":4.685,"h":4.7,"l":4.665,"n":1285,"o":4.7,"t":"2026-10-01T14:00:00Z","v":549338,"vw":4.680878},{"c":4.685,"h":4.7,"l":4.68,"n":663,"o":4.685,"t":"2026-10-01T14:15:00Z","v":356884,"vw":4.691468},{"c":4.695,"h":4.71,"l":4.685,"n":486,"o":4.685,"t":"2026-10-01T14:30:00Z","v":381202,"vw":4.698486},{"c":4.675,"h":4.7,"l":4.67,"n":827,"o":4.695,"t":"2026-10-01T14:45:00Z","v":516468,"vw":4.680921},{"c":4.68,"h":4.68,"l":4.66,"n":1793,"o":4.675,"t":"2026-10-01T15:00:00Z","v":634489,"vw":4.671294},{"c":4.7,"h":4.7,"l":4.665,"n":765,"o":4.6702,"t":"2026-10-01T15:15:00Z","v":589701,"vw":4.681532},{"c":4.68,"h":4.6979,"l":4.67,"n":567,"o":4.695,"t":"2026-10-01T15:30:00Z","v":564665,"vw":4.686965},{"c":4.705,"h":4.71,"l":4.685,"n":408,"o":4.685,"t":"2026-10-01T15:45:00Z","v":319598,"vw":4.694187},{"c":4.72,"h":4.72,"l":4.7,"n":715,"o":4.705,"t":"2026-10-01T16:00:00Z","v":460888,"vw":4.712116},{"c":4.76,"h":4.76,"l":4.72,"n":496,"o":4.72,"t":"2026-10-01T16:15:00Z","v":306059,"vw":4.738222},{"c":4.7391,"h":4.765,"l":4.73,"n":367,"o":4.755,"t":"2026-10-01T16:30:00Z","v":342966,"vw":4.751191},{"c":4.7301,"h":4.74,"l":4.72,"n":338,"o":4.7396,"t":"2026-10-01T16:45:00Z","v":440794,"vw":4.73231},{"c":4.76,"h":4.76,"l":4.73,"n":417,"o":4.73,"t":"2026-10-01T17:00:00Z","v":415771,"vw":4.750094},{"c":4.785,"h":4.785,"l":4.755,"n":513,"o":4.76,"t":"2026-10-01T17:15:00Z","v":640527,"vw":4.772836},{"c":4.775,"h":4.795,"l":4.77,"n":425,"o":4.785,"t":"2026-10-01T17:30:00Z","v":493303,"vw":4.78024},{"c":4.775,"h":4.79,"l":4.7701,"n":543,"o":4.7731,"t":"2026-10-01T17:45:00Z","v":365934,"vw":4.780386},{"c":4.775,"h":4.78,"l":4.77,"n":213,"o":4.775,"t":"2026-10-01T18:00:00Z","v":118418,"vw":4.774719},{"c":4.78,"h":4.785,"l":4.77,"n":346,"o":4.775,"t":"2026-10-01T18:15:00Z","v":298027,"vw":4.779609},{"c":4.77,"h":4.785,"l":4.77,"n":478,"o":4.775,"t":"2026-10-01T18:30:00Z","v":306694,"vw":4.779213},{"c":4.765,"h":4.78,"l":4.76,"n":581,"o":4.77,"t":"2026-10-01T18:45:00Z","v":383075,"vw":4.769457},{"c":4.775,"h":4.78,"l":4.765,"n":421,"o":4.765,"t":"2026-10-01T19:00:00Z","v":407499,"vw":4.770244},{"c":4.78,"h":4.785,"l":4.77,"n":562,"o":4.775,"t":"2026-10-01T19:15:00Z","v":222236,"vw":4.781013},{"c":4.785,"h":4.79,"l":4.78,"n":457,"o":4.785,"t":"2026-10-01T19:30:00Z","v":148171,"vw":4.787517},{"c":4.81,"h":4.81,"l":4.78,"n":1512,"o":4.785,"t":"2026-10-01T19:45:00Z","v":835742,"vw":4.798509},{"c":4.81,"h":4.81,"l":4.81,"n":14,"o":4.81,"t":"2026-10-01T20:00:00Z","v":459209,"vw":4.81},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-10-01T21:00:00Z","v":6000,"vw":4.82},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-10-02T13:15:00Z","v":6000,"vw":4.84},{"c":4.84,"h":4.87,"l":4.835,"n":778,"o":4.85,"t":"2026-10-02T13:30:00Z","v":485699,"vw":4.853113},{"c":4.85,"h":4.87,"l":4.84,"n":573,"o":4.845,"t":"2026-10-02T13:45:00Z","v":346450,"vw":4.852665},{"c":4.895,"h":4.895,"l":4.835,"n":870,"o":4.85,"t":"2026-10-02T14:00:00Z","v":523360,"vw":4.86827},{"c":4.92,"h":4.92,"l":4.89,"n":766,"o":4.9,"t":"2026-10-02T14:15:00Z","v":536138,"vw":4.904917},{"c":4.925,"h":4.945,"l":4.91,"n":649,"o":4.92,"t":"2026-10-02T14:30:00Z","v":393322,"vw":4.931667},{"c":4.925,"h":4.9366,"l":4.9114,"n":725,"o":4.925,"t":"2026-10-02T14:45:00Z","v":659273,"vw":4.923807},{"c":4.875,"h":4.925,"l":4.865,"n":628,"o":4.925,"t":"2026-10-02T15:00:00Z","v":429758,"vw":4.888212},{"c":4.9,"h":4.9,"l":4.875,"n":621,"o":4.875,"t":"2026-10-02T15:15:00Z","v":623256,"vw":4.887314},{"c":4.89,"h":4.9199,"l":4.89,"n":547,"o":4.895,"t":"2026-10-02T15:30:00Z","v":531228,"vw":4.90539},{"c":4.898,"h":4.91,"l":4.87,"n":503,"o":4.885,"t":"2026-10-02T15:45:00Z","v":552394,"vw":4.894089},{"c":4.885,"h":4.905,"l":4.8719,"n":754,"o":4.895,"t":"2026-10-02T16:00:00Z","v":1258431,"vw":4.889703},{"c":4.885,"h":4.89,"l":4.875,"n":280,"o":4.88,"t":"2026-10-02T16:15:00Z","v":119269,"vw":4.881102},{"c":4.8999,"h":4.91,"l":4.8899,"n":470,"o":4.8899,"t":"2026-10-02T16:30:00Z","v":495472,"vw":4.901303},{"c":4.895,"h":4.9,"l":4.89,"n":361,"o":4.9,"t":"2026-10-02T16:45:00Z","v":226741,"vw":4.896366},{"c":4.915,"h":4.918,"l":4.89,"n":510,"o":4.895,"t":"2026-10-02T17:00:00Z","v":527230,"vw":4.902873},{"c":4.9299,"h":4.94,"l":4.9101,"n":345,"o":4.9152,"t":"2026-10-02T17:15:00Z","v":427886,"vw":4.925117},{"c":4.94,"h":4.945,"l":4.92,"n":368,"o":4.925,"t":"2026-10-02T17:30:00Z","v":400823,"vw":4.937283},{"c":4.96,"h":4.97,"l":4.945,"n":509,"o":4.9481,"t":"2026-10-02T17:45:00Z","v":506563,"vw":4.957963},{"c":4.9582,"h":4.975,"l":4.945,"n":974,"o":4.9595,"t":"2026-10-02T18:00:00Z","v":1501849,"vw":4.958813},{"c":4.97,"h":4.98,"l":4.955,"n":1369,"o":4.9595,"t":"2026-10-02T18:15:00Z","v":1523915,"vw":4.9641},{"c":4.965,"h":4.98,"l":4.96,"n":1151,"o":4.97,"t":"2026-10-02T18:30:00Z","v":1334541,"vw":4.970824},{"c":4.975,"h":4.98,"l":4.96,"n":470,"o":4.9699,"t":"2026-10-02T18:45:00Z","v":356716,"vw":4.971075},{"c":4.995,"h":4.995,"l":4.96,"n":605,"o":4.975,"t":"2026-10-02T19:00:00Z","v":474579,"vw":4.976858},{"c":5,"h":5.01,"l":4.995,"n":499,"o":4.995,"t":"2026-10-02T19:15:00Z","v":504954,"vw":5.00241},{"c":5.032,"h":5.035,"l":5,"n":1689,"o":5.005,"t":"2026-10-02T19:30:00Z","v":1794525,"vw":5.015007},{"c":4.995,"h":5.04,"l":4.99,"n":1952,"o":5.03,"t":"2026-10-02T19:45:00Z","v":2417818,"vw":5.018813},{"c":5.01,"h":5.01,"l":5,"n":11,"o":5,"t":"2026-10-02T20:00:00Z","v":440134,"vw":5.009756},{"c":4.9201,"h":4.9201,"l":4.9201,"n":1,"o":4.9201,"t":"2026-10-02T20:45:00Z","v":7812,"vw":4.9201},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-10-02T22:30:00Z","v":1000,"vw":4.95},{"c":5.34,"h":5.37,"l":5.15,"n":102,"o":5.19,"t":"2026-10-05T08:00:00Z","v":121246,"vw":5.292462},{"c":5.36,"h":5.36,"l":5.32,"n":11,"o":5.33,"t":"2026-10-05T08:15:00Z","v":2244,"vw":5.342808},{"c":5.36,"h":5.36,"l":5.36,"n":5,"o":5.36,"t":"2026-10-05T08:30:00Z","v":35015,"vw":5.36},{"c":5.33,"h":5.33,"l":5.33,"n":1,"o":5.33,"t":"2026-10-05T09:00:00Z","v":1000,"vw":5.33},{"c":5.33,"h":5.33,"l":5.33,"n":2,"o":5.33,"t":"2026-10-05T09:15:00Z","v":124,"vw":5.33},{"c":5.38,"h":5.38,"l":5.34,"n":19,"o":5.34,"t":"2026-10-05T09:30:00Z","v":6643,"vw":5.369874},{"c":5.36,"h":5.36,"l":5.33,"n":19,"o":5.35,"t":"2026-10-05T09:45:00Z","v":9016,"vw":5.343005},{"c":5.36,"h":5.4,"l":5.35,"n":93,"o":5.385,"t":"2026-10-05T11:00:00Z","v":29213,"vw":5.364115},{"c":5.35,"h":5.38,"l":5.35,"n":7,"o":5.36,"t":"2026-10-05T11:15:00Z","v":4420,"vw":5.368825},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-05T11:30:00Z","v":220,"vw":5.34},{"c":5.36,"h":5.39,"l":5.36,"n":2,"o":5.39,"t":"2026-10-05T11:45:00Z","v":3663,"vw":5.389173},{"c":5.4,"h":5.4,"l":5.3769,"n":8,"o":5.3769,"t":"2026-10-05T12:00:00Z","v":4847,"vw":5.399084},{"c":5.36,"h":5.38,"l":5.36,"n":2,"o":5.38,"t":"2026-10-05T12:15:00Z","v":1300,"vw":5.375385},{"c":5.29,"h":5.35,"l":5.26,"n":84,"o":5.35,"t":"2026-10-05T12:30:00Z","v":20172,"vw":5.280957},{"c":5.35,"h":5.35,"l":5.3,"n":15,"o":5.3,"t":"2026-10-05T12:45:00Z","v":1910,"vw":5.329251},{"c":5.38,"h":5.39,"l":5.29,"n":155,"o":5.3,"t":"2026-10-05T13:00:00Z","v":58671,"vw":5.331389},{"c":5.4,"h":5.47,"l":5.38,"n":162,"o":5.38,"t":"2026-10-05T13:15:00Z","v":94362,"vw":5.432995},{"c":5.36,"h":5.48,"l":5.35,"n":2505,"o":5.42,"t":"2026-10-05T13:30:00Z","v":3041145,"vw":5.429176},{"c":5.3208,"h":5.37,"l":5.275,"n":1042,"o":5.37,"t":"2026-10-05T13:45:00Z","v":863378,"vw":5.316787},{"c":5.325,"h":5.35,"l":5.2915,"n":1129,"o":5.325,"t":"2026-10-05T14:00:00Z","v":752864,"vw":5.32907},{"c":5.225,"h":5.325,"l":5.22,"n":859,"o":5.325,"t":"2026-10-05T14:15:00Z","v":514579,"vw":5.258386},{"c":5.19,"h":5.225,"l":5.16,"n":1331,"o":5.225,"t":"2026-10-05T14:30:00Z","v":1140373,"vw":5.189227},{"c":5.215,"h":5.235,"l":5.18,"n":829,"o":5.18,"t":"2026-10-05T14:45:00Z","v":701293,"vw":5.208049},{"c":5.1799,"h":5.235,"l":5.17,"n":1726,"o":5.22,"t":"2026-10-05T15:00:00Z","v":1449956,"vw":5.196566},{"c":5.165,"h":5.18,"l":5.14,"n":1330,"o":5.175,"t":"2026-10-05T15:15:00Z","v":1691028,"vw":5.157492},{"c":5.16,"h":5.18,"l":5.15,"n":941,"o":5.17,"t":"2026-10-05T15:30:00Z","v":961530,"vw":5.169703},{"c":5.16,"h":5.18,"l":5.14,"n":1552,"o":5.17,"t":"2026-10-05T15:45:00Z","v":1036260,"vw":5.159839},{"c":5.125,"h":5.1679,"l":5.105,"n":1785,"o":5.155,"t":"2026-10-05T16:00:00Z","v":1566438,"vw":5.132677},{"c":5.115,"h":5.14,"l":5.105,"n":1051,"o":5.13,"t":"2026-10-05T16:15:00Z","v":689436,"vw":5.12643},{"c":5.09,"h":5.15,"l":5.08,"n":1309,"o":5.115,"t":"2026-10-05T16:30:00Z","v":854250,"vw":5.117221},{"c":5.0923,"h":5.11,"l":5.08,"n":1077,"o":5.095,"t":"2026-10-05T16:45:00Z","v":962028,"vw":5.093079},{"c":5.145,"h":5.155,"l":5.09,"n":1197,"o":5.1,"t":"2026-10-05T17:00:00Z","v":898951,"vw":5.119429},{"c":5.15,"h":5.165,"l":5.1321,"n":1389,"o":5.145,"t":"2026-10-05T17:15:00Z","v":706186,"vw":5.150576},{"c":5.17,"h":5.17,"l":5.145,"n":1486,"o":5.151,"t":"2026-10-05T17:30:00Z","v":757658,"vw":5.157298},{"c":5.1812,"h":5.195,"l":5.16,"n":1068,"o":5.165,"t":"2026-10-05T17:45:00Z","v":807509,"vw":5.175334},{"c":5.1899,"h":5.2,"l":5.175,"n":1470,"o":5.18,"t":"2026-10-05T18:00:00Z","v":1184573,"vw":5.188901},{"c":5.205,"h":5.22,"l":5.1801,"n":1105,"o":5.19,"t":"2026-10-05T18:15:00Z","v":715579,"vw":5.199861},{"c":5.2301,"h":5.24,"l":5.1815,"n":884,"o":5.2078,"t":"2026-10-05T18:30:00Z","v":1218943,"vw":5.202673},{"c":5.24,"h":5.245,"l":5.215,"n":666,"o":5.235,"t":"2026-10-05T18:45:00Z","v":737175,"vw":5.22696},{"c":5.235,"h":5.265,"l":5.23,"n":762,"o":5.24,"t":"2026-10-05T19:00:00Z","v":1154501,"vw":5.251669},{"c":5.195,"h":5.24,"l":5.195,"n":689,"o":5.235,"t":"2026-10-05T19:15:00Z","v":740054,"vw":5.218138},{"c":5.2,"h":5.2,"l":5.17,"n":1228,"o":5.195,"t":"2026-10-05T19:30:00Z","v":1437892,"vw":5.185336},{"c":5.155,"h":5.205,"l":5.15,"n":2936,"o":5.2,"t":"2026-10-05T19:45:00Z","v":3282420,"vw":5.164633},{"c":5.26,"h":5.26,"l":5.16,"n":29,"o":5.16,"t":"2026-10-05T20:00:00Z","v":620828,"vw":5.169773},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-05T20:30:00Z","v":425,"vw":5.16},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-05T20:45:00Z","v":100,"vw":5.2},{"c":5.2,"h":5.21,"l":5.2,"n":2,"o":5.21,"t":"2026-10-05T21:15:00Z","v":5000,"vw":5.2092},{"c":5.2019,"h":5.2019,"l":5.2019,"n":1,"o":5.2019,"t":"2026-10-05T21:30:00Z","v":250,"vw":5.2019},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-05T21:45:00Z","v":145,"vw":5.2},{"c":5.2232,"h":5.2232,"l":5.2232,"n":1,"o":5.2232,"t":"2026-10-05T22:00:00Z","v":100,"vw":5.2232},{"c":5.3268,"h":5.3268,"l":5.3268,"n":1,"o":5.3268,"t":"2026-10-05T23:45:00Z","v":300,"vw":5.3268},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-10-06T11:00:00Z","v":200,"vw":5.27},{"c":5.24,"h":5.29,"l":5.2,"n":94,"o":5.23,"t":"2026-10-06T13:00:00Z","v":46078,"vw":5.238547},{"c":5.25,"h":5.29,"l":5.24,"n":64,"o":5.27,"t":"2026-10-06T13:15:00Z","v":38443,"vw":5.254412},{"c":5.155,"h":5.25,"l":5.155,"n":1226,"o":5.25,"t":"2026-10-06T13:30:00Z","v":983156,"vw":5.214035},{"c":5.085,"h":5.16,"l":5.06,"n":740,"o":5.16,"t":"2026-10-06T13:45:00Z","v":625798,"vw":5.110142},{"c":5.135,"h":5.16,"l":5.0818,"n":705,"o":5.0818,"t":"2026-10-06T14:00:00Z","v":680811,"vw":5.125446},{"c":5.115,"h":5.135,"l":5.095,"n":608,"o":5.13,"t":"2026-10-06T14:15:00Z","v":351310,"vw":5.114076},{"c":5.125,"h":5.145,"l":5.11,"n":560,"o":5.115,"t":"2026-10-06T14:30:00Z","v":474583,"vw":5.130224},{"c":5.135,"h":5.1379,"l":5.115,"n":440,"o":5.125,"t":"2026-10-06T14:45:00Z","v":265923,"vw":5.127197},{"c":5.145,"h":5.15,"l":5.13,"n":400,"o":5.135,"t":"2026-10-06T15:00:00Z","v":253798,"vw":5.140857},{"c":5.175,"h":5.1799,"l":5.1401,"n":609,"o":5.1499,"t":"2026-10-06T15:15:00Z","v":449436,"vw":5.154628},{"c":5.155,"h":5.18,"l":5.15,"n":535,"o":5.17,"t":"2026-10-06T15:30:00Z","v":429468,"vw":5.165756},{"c":5.155,"h":5.1672,"l":5.145,"n":595,"o":5.155,"t":"2026-10-06T15:45:00Z","v":575780,"vw":5.158121},{"c":5.145,"h":5.155,"l":5.1301,"n":454,"o":5.155,"t":"2026-10-06T16:00:00Z","v":277866,"vw":5.143876},{"c":5.15,"h":5.1678,"l":5.14,"n":357,"o":5.14,"t":"2026-10-06T16:15:00Z","v":258630,"vw":5.157013},{"c":5.155,"h":5.16,"l":5.15,"n":182,"o":5.15,"t":"2026-10-06T16:30:00Z","v":64270,"vw":5.153939},{"c":5.135,"h":5.1501,"l":5.13,"n":367,"o":5.15,"t":"2026-10-06T16:45:00Z","v":246363,"vw":5.143103},{"c":5.145,"h":5.155,"l":5.1199,"n":563,"o":5.13,"t":"2026-10-06T17:00:00Z","v":378089,"vw":5.133922},{"c":5.1601,"h":5.17,"l":5.145,"n":285,"o":5.145,"t":"2026-10-06T17:15:00Z","v":230087,"vw":5.1563},{"c":5.15,"h":5.175,"l":5.1401,"n":728,"o":5.16,"t":"2026-10-06T17:30:00Z","v":673879,"vw":5.160355},{"c":5.185,"h":5.1878,"l":5.15,"n":437,"o":5.15,"t":"2026-10-06T17:45:00Z","v":230300,"vw":5.171855},{"c":5.145,"h":5.185,"l":5.135,"n":496,"o":5.185,"t":"2026-10-06T18:00:00Z","v":361990,"vw":5.15309},{"c":5.145,"h":5.145,"l":5.135,"n":437,"o":5.145,"t":"2026-10-06T18:15:00Z","v":298946,"vw":5.141093},{"c":5.16,"h":5.16,"l":5.1401,"n":539,"o":5.145,"t":"2026-10-06T18:30:00Z","v":313203,"vw":5.152537},{"c":5.152,"h":5.166,"l":5.15,"n":720,"o":5.155,"t":"2026-10-06T18:45:00Z","v":563480,"vw":5.16021},{"c":5.16,"h":5.16,"l":5.14,"n":591,"o":5.155,"t":"2026-10-06T19:00:00Z","v":398929,"vw":5.151503},{"c":5.15,"h":5.165,"l":5.15,"n":579,"o":5.16,"t":"2026-10-06T19:15:00Z","v":479837,"vw":5.159357},{"c":5.145,"h":5.155,"l":5.14,"n":705,"o":5.155,"t":"2026-10-06T19:30:00Z","v":467562,"vw":5.150938},{"c":5.13,"h":5.15,"l":5.13,"n":1932,"o":5.145,"t":"2026-10-06T19:45:00Z","v":1690976,"vw":5.136891},{"c":5.06,"h":5.13,"l":5.06,"n":18,"o":5.13,"t":"2026-10-06T20:00:00Z","v":574565,"vw":5.119908},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-07T10:30:00Z","v":211,"vw":5.03},{"c":5.04,"h":5.06,"l":5.04,"n":4,"o":5.06,"t":"2026-10-07T12:30:00Z","v":4057,"vw":5.042965},{"c":5.06,"h":5.1,"l":5.06,"n":30,"o":5.07,"t":"2026-10-07T13:00:00Z","v":12584,"vw":5.079628},{"c":5.09,"h":5.1,"l":5.09,"n":4,"o":5.1,"t":"2026-10-07T13:15:00Z","v":2753,"vw":5.097273},{"c":5,"h":5.08,"l":5,"n":1039,"o":5.08,"t":"2026-10-07T13:30:00Z","v":565299,"vw":5.043887},{"c":5.025,"h":5.04,"l":5,"n":798,"o":5,"t":"2026-10-07T13:45:00Z","v":497467,"vw":5.018759},{"c":5.015,"h":5.03,"l":5,"n":464,"o":5.0294,"t":"2026-10-07T14:00:00Z","v":291571,"vw":5.016375},{"c":5.065,"h":5.065,"l":5.015,"n":791,"o":5.02,"t":"2026-10-07T14:15:00Z","v":492724,"vw":5.052719},{"c":5.055,"h":5.07,"l":5.05,"n":758,"o":5.06,"t":"2026-10-07T14:30:00Z","v":681248,"vw":5.058241},{"c":5.06,"h":5.0778,"l":5.05,"n":604,"o":5.055,"t":"2026-10-07T14:45:00Z","v":551333,"vw":5.065391},{"c":5.06,"h":5.06,"l":5.04,"n":595,"o":5.06,"t":"2026-10-07T15:00:00Z","v":600778,"vw":5.053979},{"c":5.025,"h":5.06,"l":5.025,"n":331,"o":5.055,"t":"2026-10-07T15:15:00Z","v":378849,"vw":5.044105},{"c":5.05,"h":5.055,"l":5.02,"n":505,"o":5.025,"t":"2026-10-07T15:30:00Z","v":485148,"vw":5.038065},{"c":5.065,"h":5.07,"l":5.045,"n":458,"o":5.05,"t":"2026-10-07T15:45:00Z","v":304105,"vw":5.054506},{"c":5.065,"h":5.07,"l":5.06,"n":357,"o":5.065,"t":"2026-10-07T16:00:00Z","v":301318,"vw":5.061635},{"c":5.07,"h":5.0799,"l":5.055,"n":639,"o":5.065,"t":"2026-10-07T16:15:00Z","v":660557,"vw":5.065654},{"c":5.06,"h":5.07,"l":5.0528,"n":241,"o":5.07,"t":"2026-10-07T16:30:00Z","v":165168,"vw":5.060915},{"c":5.055,"h":5.07,"l":5.0501,"n":533,"o":5.06,"t":"2026-10-07T16:45:00Z","v":891724,"vw":5.060451},{"c":5.075,"h":5.09,"l":5.05,"n":710,"o":5.055,"t":"2026-10-07T17:00:00Z","v":419030,"vw":5.068427},{"c":5.085,"h":5.0899,"l":5.07,"n":323,"o":5.07,"t":"2026-10-07T17:15:00Z","v":183368,"vw":5.079848},{"c":5.075,"h":5.09,"l":5.07,"n":249,"o":5.085,"t":"2026-10-07T17:30:00Z","v":122603,"vw":5.078423},{"c":5.05,"h":5.075,"l":5.04,"n":437,"o":5.075,"t":"2026-10-07T17:45:00Z","v":391473,"vw":5.054382},{"c":5.045,"h":5.06,"l":5.04,"n":546,"o":5.05,"t":"2026-10-07T18:00:00Z","v":486625,"vw":5.046661},{"c":5.036,"h":5.06,"l":5.035,"n":309,"o":5.045,"t":"2026-10-07T18:15:00Z","v":380351,"vw":5.049733},{"c":5.045,"h":5.05,"l":5.025,"n":820,"o":5.035,"t":"2026-10-07T18:30:00Z","v":1009446,"vw":5.038302},{"c":5.06,"h":5.06,"l":5.045,"n":346,"o":5.045,"t":"2026-10-07T18:45:00Z","v":204393,"vw":5.050734},{"c":5.065,"h":5.065,"l":5.05,"n":433,"o":5.055,"t":"2026-10-07T19:00:00Z","v":465409,"vw":5.055583},{"c":5.03,"h":5.065,"l":5.03,"n":440,"o":5.065,"t":"2026-10-07T19:15:00Z","v":291423,"vw":5.052327},{"c":5.0178,"h":5.04,"l":5.01,"n":392,"o":5.03,"t":"2026-10-07T19:30:00Z","v":256387,"vw":5.023067},{"c":5.02,"h":5.04,"l":5,"n":1795,"o":5.01,"t":"2026-10-07T19:45:00Z","v":1743417,"vw":5.020856},{"c":5.02,"h":5.02,"l":5.02,"n":17,"o":5.02,"t":"2026-10-07T20:00:00Z","v":454101,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":2,"o":5.02,"t":"2026-10-08T12:00:00Z","v":1000,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-08T12:45:00Z","v":900,"vw":5.02},{"c":5,"h":5.02,"l":5,"n":37,"o":5.02,"t":"2026-10-08T13:00:00Z","v":18967,"vw":5.001663},{"c":5,"h":5,"l":5,"n":5,"o":5,"t":"2026-10-08T13:15:00Z","v":4726,"vw":5},{"c":5.08,"h":5.08,"l":4.98,"n":668,"o":5,"t":"2026-10-08T13:30:00Z","v":423902,"vw":5.043871},{"c":5.065,"h":5.095,"l":5.06,"n":716,"o":5.08,"t":"2026-10-08T13:45:00Z","v":433583,"vw":5.075288},{"c":5.045,"h":5.07,"l":5.045,"n":424,"o":5.065,"t":"2026-10-08T14:00:00Z","v":187567,"vw":5.051826},{"c":5.075,"h":5.08,"l":5.045,"n":567,"o":5.05,"t":"2026-10-08T14:15:00Z","v":333745,"vw":5.06441},{"c":5.105,"h":5.115,"l":5.06,"n":1153,"o":5.08,"t":"2026-10-08T14:30:00Z","v":752766,"vw":5.091405},{"c":5.085,"h":5.115,"l":5.08,"n":569,"o":5.105,"t":"2026-10-08T14:45:00Z","v":301279,"vw":5.099699},{"c":5.02,"h":5.09,"l":5.015,"n":533,"o":5.085,"t":"2026-10-08T15:00:00Z","v":343413,"vw":5.05706},{"c":5.02,"h":5.03,"l":5.01,"n":592,"o":5.015,"t":"2026-10-08T15:15:00Z","v":393496,"vw":5.019827},{"c":4.99,"h":5.025,"l":4.99,"n":476,"o":5.025,"t":"2026-10-08T15:30:00Z","v":242316,"vw":5.005724},{"c":5.005,"h":5.0101,"l":4.985,"n":615,"o":5,"t":"2026-10-08T15:45:00Z","v":449953,"vw":4.998074},{"c":5.025,"h":5.03,"l":5.005,"n":428,"o":5.01,"t":"2026-10-08T16:00:00Z","v":307648,"vw":5.017631},{"c":4.995,"h":5.04,"l":4.99,"n":736,"o":5.025,"t":"2026-10-08T16:15:00Z","v":479836,"vw":5.015273},{"c":4.985,"h":5,"l":4.98,"n":419,"o":4.995,"t":"2026-10-08T16:30:00Z","v":290469,"vw":4.990019},{"c":4.975,"h":4.995,"l":4.97,"n":858,"o":4.98,"t":"2026-10-08T16:45:00Z","v":580574,"vw":4.981169},{"c":5.015,"h":5.02,"l":4.975,"n":706,"o":4.98,"t":"2026-10-08T17:00:00Z","v":593069,"vw":4.993901},{"c":5.0201,"h":5.045,"l":5.01,"n":1224,"o":5.01,"t":"2026-10-08T17:15:00Z","v":1332159,"vw":5.024667},{"c":5.015,"h":5.0299,"l":5,"n":671,"o":5.02,"t":"2026-10-08T17:30:00Z","v":496207,"vw":5.012104},{"c":5,"h":5.02,"l":4.99,"n":693,"o":5.02,"t":"2026-10-08T17:45:00Z","v":479688,"vw":5.005617},{"c":4.975,"h":5.02,"l":4.9637,"n":913,"o":5.005,"t":"2026-10-08T18:00:00Z","v":857280,"vw":4.992529},{"c":4.9429,"h":4.98,"l":4.94,"n":627,"o":4.975,"t":"2026-10-08T18:15:00Z","v":336683,"vw":4.958418},{"c":4.95,"h":4.95,"l":4.935,"n":534,"o":4.94,"t":"2026-10-08T18:30:00Z","v":252802,"vw":4.941335},{"c":4.945,"h":4.96,"l":4.94,"n":886,"o":4.95,"t":"2026-10-08T18:45:00Z","v":964323,"vw":4.950502},{"c":4.94,"h":4.96,"l":4.9391,"n":822,"o":4.945,"t":"2026-10-08T19:00:00Z","v":676469,"vw":4.946449},{"c":4.935,"h":4.955,"l":4.93,"n":1044,"o":4.94,"t":"2026-10-08T19:15:00Z","v":1339785,"vw":4.942067},{"c":4.935,"h":4.9491,"l":4.925,"n":960,"o":4.935,"t":"2026-10-08T19:30:00Z","v":875034,"vw":4.9339},{"c":4.93,"h":4.945,"l":4.915,"n":1967,"o":4.93,"t":"2026-10-08T19:45:00Z","v":1915131,"vw":4.930115},{"c":4.92,"h":4.92,"l":4.92,"n":15,"o":4.92,"t":"2026-10-08T20:00:00Z","v":562072,"vw":4.92},{"c":5.03,"h":5.03,"l":5.03,"n":3,"o":5.03,"t":"2026-10-09T13:15:00Z","v":1251,"vw":5.03},{"c":5.065,"h":5.095,"l":5.01,"n":1606,"o":5.01,"t":"2026-10-09T13:30:00Z","v":891226,"vw":5.049494},{"c":5.135,"h":5.14,"l":5.065,"n":1016,"o":5.065,"t":"2026-10-09T13:45:00Z","v":654351,"vw":5.092795},{"c":5.085,"h":5.135,"l":5.065,"n":1195,"o":5.135,"t":"2026-10-09T14:00:00Z","v":760625,"vw":5.098059},{"c":5.1,"h":5.11,"l":5.08,"n":599,"o":5.085,"t":"2026-10-09T14:15:00Z","v":300423,"vw":5.094718},{"c":5.125,"h":5.14,"l":5.1,"n":921,"o":5.1,"t":"2026-10-09T14:30:00Z","v":480803,"vw":5.124969},{"c":5.095,"h":5.13,"l":5.08,"n":709,"o":5.125,"t":"2026-10-09T14:45:00Z","v":368217,"vw":5.104598},{"c":5.1,"h":5.1193,"l":5.095,"n":776,"o":5.1,"t":"2026-10-09T15:00:00Z","v":459709,"vw":5.105417},{"c":5.09,"h":5.105,"l":5.08,"n":733,"o":5.105,"t":"2026-10-09T15:15:00Z","v":429621,"vw":5.091093},{"c":5.085,"h":5.0999,"l":5.0801,"n":793,"o":5.09,"t":"2026-10-09T15:30:00Z","v":622799,"vw":5.089915},{"c":5.0701,"h":5.095,"l":5.065,"n":887,"o":5.085,"t":"2026-10-09T15:45:00Z","v":552137,"vw":5.079332},{"c":5.065,"h":5.075,"l":5.065,"n":587,"o":5.07,"t":"2026-10-09T16:00:00Z","v":379389,"vw":5.069609},{"c":5.065,"h":5.08,"l":5.06,"n":914,"o":5.07,"t":"2026-10-09T16:15:00Z","v":921349,"vw":5.074744},{"c":5.055,"h":5.0699,"l":5.045,"n":758,"o":5.065,"t":"2026-10-09T16:30:00Z","v":766090,"vw":5.055974},{"c":5.07,"h":5.08,"l":5.05,"n":584,"o":5.055,"t":"2026-10-09T16:45:00Z","v":472765,"vw":5.059496},{"c":5.065,"h":5.08,"l":5.065,"n":487,"o":5.075,"t":"2026-10-09T17:00:00Z","v":275367,"vw":5.070364},{"c":5.055,"h":5.07,"l":5.0501,"n":664,"o":5.065,"t":"2026-10-09T17:15:00Z","v":370869,"vw":5.059905},{"c":5.075,"h":5.0752,"l":5.055,"n":1023,"o":5.06,"t":"2026-10-09T17:30:00Z","v":1097411,"vw":5.066191},{"c":5.085,"h":5.0999,"l":5.073,"n":951,"o":5.075,"t":"2026-10-09T17:45:00Z","v":946668,"vw":5.081958},{"c":5.095,"h":5.1099,"l":5.08,"n":647,"o":5.085,"t":"2026-10-09T18:00:00Z","v":358954,"vw":5.0935},{"c":5.09,"h":5.11,"l":5.085,"n":810,"o":5.1,"t":"2026-10-09T18:15:00Z","v":322698,"vw":5.097734},{"c":5.09,"h":5.09,"l":5.075,"n":1073,"o":5.085,"t":"2026-10-09T18:30:00Z","v":382734,"vw":5.081718},{"c":5.105,"h":5.11,"l":5.08,"n":772,"o":5.085,"t":"2026-10-09T18:45:00Z","v":332936,"vw":5.087518},{"c":5.12,"h":5.12,"l":5.105,"n":610,"o":5.11,"t":"2026-10-09T19:00:00Z","v":244991,"vw":5.110233},{"c":5.115,"h":5.13,"l":5.11,"n":782,"o":5.115,"t":"2026-10-09T19:15:00Z","v":321789,"vw":5.12037},{"c":5.13,"h":5.14,"l":5.105,"n":997,"o":5.115,"t":"2026-10-09T19:30:00Z","v":930821,"vw":5.120362},{"c":5.12,"h":5.145,"l":5.12,"n":2316,"o":5.135,"t":"2026-10-09T19:45:00Z","v":1850611,"vw":5.133372},{"c":5.19,"h":5.19,"l":5.12,"n":15,"o":5.12,"t":"2026-10-09T20:00:00Z","v":433712,"vw":5.120251},{"c":5.08,"h":5.09,"l":5.08,"n":2,"o":5.09,"t":"2026-10-09T22:15:00Z","v":1100,"vw":5.080909},{"c":5.13,"h":5.14,"l":5.02,"n":7,"o":5.1,"t":"2026-10-12T11:00:00Z","v":1150,"vw":5.094681},{"c":5.11,"h":5.13,"l":5.08,"n":575,"o":5.13,"t":"2026-10-12T13:30:00Z","v":329177,"vw":5.106788},{"c":5.115,"h":5.125,"l":5.1,"n":647,"o":5.11,"t":"2026-10-12T13:45:00Z","v":318669,"vw":5.110504},{"c":5.13,"h":5.13,"l":5.1,"n":334,"o":5.11,"t":"2026-10-12T14:00:00Z","v":126897,"vw":5.113662},{"c":5.115,"h":5.14,"l":5.115,"n":385,"o":5.125,"t":"2026-10-12T14:15:00Z","v":117246,"vw":5.129389},{"c":5.11,"h":5.13,"l":5.11,"n":390,"o":5.12,"t":"2026-10-12T14:30:00Z","v":195265,"vw":5.116191},{"c":5.115,"h":5.12,"l":5.105,"n":430,"o":5.11,"t":"2026-10-12T14:45:00Z","v":139733,"vw":5.111113},{"c":5.145,"h":5.15,"l":5.115,"n":482,"o":5.12,"t":"2026-10-12T15:00:00Z","v":384486,"vw":5.128189},{"c":5.17,"h":5.17,"l":5.145,"n":413,"o":5.15,"t":"2026-10-12T15:15:00Z","v":187894,"vw":5.159475},{"c":5.175,"h":5.18,"l":5.155,"n":570,"o":5.17,"t":"2026-10-12T15:30:00Z","v":202173,"vw":5.169988},{"c":5.175,"h":5.18,"l":5.16,"n":674,"o":5.175,"t":"2026-10-12T15:45:00Z","v":137822,"vw":5.169767},{"c":5.175,"h":5.1799,"l":5.17,"n":505,"o":5.175,"t":"2026-10-12T16:00:00Z","v":43561,"vw":5.173103},{"c":5.175,"h":5.18,"l":5.16,"n":1065,"o":5.175,"t":"2026-10-12T16:15:00Z","v":433233,"vw":5.170293},{"c":5.1704,"h":5.18,"l":5.155,"n":854,"o":5.175,"t":"2026-10-12T16:30:00Z","v":627663,"vw":5.165965},{"c":5.17,"h":5.185,"l":5.17,"n":548,"o":5.175,"t":"2026-10-12T16:45:00Z","v":166900,"vw":5.178533},{"c":5.18,"h":5.18,"l":5.16,"n":273,"o":5.175,"t":"2026-10-12T17:00:00Z","v":136553,"vw":5.168808},{"c":5.165,"h":5.18,"l":5.155,"n":416,"o":5.18,"t":"2026-10-12T17:15:00Z","v":469283,"vw":5.163798},{"c":5.175,"h":5.18,"l":5.165,"n":264,"o":5.165,"t":"2026-10-12T17:30:00Z","v":168427,"vw":5.177624},{"c":5.175,"h":5.18,"l":5.17,"n":208,"o":5.175,"t":"2026-10-12T17:45:00Z","v":53511,"vw":5.174727},{"c":5.18,"h":5.185,"l":5.17,"n":335,"o":5.175,"t":"2026-10-12T18:00:00Z","v":73647,"vw":5.179054},{"c":5.165,"h":5.18,"l":5.16,"n":360,"o":5.18,"t":"2026-10-12T18:15:00Z","v":112098,"vw":5.169259},{"c":5.175,"h":5.185,"l":5.16,"n":571,"o":5.165,"t":"2026-10-12T18:30:00Z","v":420155,"vw":5.168491},{"c":5.175,"h":5.18,"l":5.17,"n":295,"o":5.1737,"t":"2026-10-12T18:45:00Z","v":143941,"vw":5.172837},{"c":5.165,"h":5.18,"l":5.165,"n":386,"o":5.175,"t":"2026-10-12T19:00:00Z","v":238249,"vw":5.169988},{"c":5.1599,"h":5.18,"l":5.15,"n":365,"o":5.17,"t":"2026-10-12T19:15:00Z","v":279789,"vw":5.164745},{"c":5.1399,"h":5.165,"l":5.13,"n":483,"o":5.155,"t":"2026-10-12T19:30:00Z","v":404232,"vw":5.154661},{"c":5.14,"h":5.16,"l":5.1312,"n":2440,"o":5.135,"t":"2026-10-12T19:45:00Z","v":924178,"vw":5.143275},{"c":5.14,"h":5.14,"l":5.14,"n":21,"o":5.14,"t":"2026-10-12T20:00:00Z","v":315229,"vw":5.14},{"c":5.37,"h":5.37,"l":5.37,"n":2,"o":5.37,"t":"2026-10-13T10:45:00Z","v":1260,"vw":5.37},{"c":5.11,"h":5.12,"l":5.055,"n":22,"o":5.12,"t":"2026-10-13T13:00:00Z","v":4358,"vw":5.109919},{"c":5.12,"h":5.12,"l":5.09,"n":6,"o":5.09,"t":"2026-10-13T13:15:00Z","v":5400,"vw":5.097778},{"c":5.125,"h":5.14,"l":5.11,"n":641,"o":5.13,"t":"2026-10-13T13:30:00Z","v":247223,"vw":5.123169},{"c":5.14,"h":5.16,"l":5.105,"n":526,"o":5.125,"t":"2026-10-13T13:45:00Z","v":271677,"vw":5.133464},{"c":5.135,"h":5.17,"l":5.13,"n":628,"o":5.145,"t":"2026-10-13T14:00:00Z","v":220748,"vw":5.151698},{"c":5.135,"h":5.135,"l":5.095,"n":720,"o":5.135,"t":"2026-10-13T14:15:00Z","v":419781,"vw":5.113654},{"c":5.145,"h":5.15,"l":5.125,"n":619,"o":5.135,"t":"2026-10-13T14:30:00Z","v":317342,"vw":5.138027},{"c":5.165,"h":5.18,"l":5.145,"n":1093,"o":5.145,"t":"2026-10-13T14:45:00Z","v":1323373,"vw":5.162947},{"c":5.165,"h":5.18,"l":5.16,"n":638,"o":5.165,"t":"2026-10-13T15:00:00Z","v":411043,"vw":5.169646},{"c":5.165,"h":5.175,"l":5.155,"n":654,"o":5.165,"t":"2026-10-13T15:15:00Z","v":436750,"vw":5.166265},{"c":5.145,"h":5.17,"l":5.14,"n":283,"o":5.165,"t":"2026-10-13T15:30:00Z","v":389615,"vw":5.162179},{"c":5.14,"h":5.15,"l":5.135,"n":362,"o":5.14,"t":"2026-10-13T15:45:00Z","v":138179,"vw":5.140941},{"c":5.125,"h":5.1401,"l":5.12,"n":266,"o":5.1401,"t":"2026-10-13T16:00:00Z","v":118715,"vw":5.13026},{"c":5.125,"h":5.13,"l":5.11,"n":474,"o":5.125,"t":"2026-10-13T16:15:00Z","v":203259,"vw":5.119941},{"c":5.125,"h":5.14,"l":5.125,"n":324,"o":5.13,"t":"2026-10-13T16:30:00Z","v":156048,"vw":5.130299},{"c":5.125,"h":5.13,"l":5.12,"n":482,"o":5.125,"t":"2026-10-13T16:45:00Z","v":112913,"vw":5.122367},{"c":5.13,"h":5.15,"l":5.125,"n":501,"o":5.125,"t":"2026-10-13T17:00:00Z","v":247574,"vw":5.136206},{"c":5.135,"h":5.1451,"l":5.13,"n":633,"o":5.135,"t":"2026-10-13T17:15:00Z","v":370053,"vw":5.140012},{"c":5.125,"h":5.14,"l":5.125,"n":521,"o":5.135,"t":"2026-10-13T17:30:00Z","v":70216,"vw":5.13155},{"c":5.1199,"h":5.135,"l":5.11,"n":753,"o":5.13,"t":"2026-10-13T17:45:00Z","v":377631,"vw":5.123255},{"c":5.135,"h":5.14,"l":5.1191,"n":669,"o":5.1191,"t":"2026-10-13T18:00:00Z","v":221653,"vw":5.125003},{"c":5.11,"h":5.13,"l":5.11,"n":730,"o":5.13,"t":"2026-10-13T18:15:00Z","v":272512,"vw":5.124157},{"c":5.16,"h":5.16,"l":5.11,"n":723,"o":5.11,"t":"2026-10-13T18:30:00Z","v":471090,"vw":5.134902},{"c":5.155,"h":5.16,"l":5.14,"n":706,"o":5.16,"t":"2026-10-13T18:45:00Z","v":411862,"vw":5.149889},{"c":5.15,"h":5.16,"l":5.15,"n":321,"o":5.16,"t":"2026-10-13T19:00:00Z","v":98947,"vw":5.152111},{"c":5.155,"h":5.16,"l":5.145,"n":428,"o":5.155,"t":"2026-10-13T19:15:00Z","v":253428,"vw":5.152398},{"c":5.1809,"h":5.185,"l":5.155,"n":626,"o":5.155,"t":"2026-10-13T19:30:00Z","v":362689,"vw":5.171791},{"c":5.185,"h":5.19,"l":5.1703,"n":1706,"o":5.185,"t":"2026-10-13T19:45:00Z","v":794020,"vw":5.182958},{"c":5.18,"h":5.18,"l":5.18,"n":12,"o":5.18,"t":"2026-10-13T20:00:00Z","v":477353,"vw":5.18},{"c":5.15,"h":5.17,"l":5.15,"n":17,"o":5.17,"t":"2026-10-14T12:30:00Z","v":1121,"vw":5.159691},{"c":5.09,"h":5.1,"l":5.09,"n":7,"o":5.1,"t":"2026-10-14T13:00:00Z","v":1191,"vw":5.09445},{"c":5.12,"h":5.12,"l":5.12,"n":7,"o":5.12,"t":"2026-10-14T13:15:00Z","v":5800,"vw":5.12},{"c":5.085,"h":5.115,"l":5.075,"n":815,"o":5.1,"t":"2026-10-14T13:30:00Z","v":315946,"vw":5.095647},{"c":5.105,"h":5.115,"l":5.08,"n":527,"o":5.085,"t":"2026-10-14T13:45:00Z","v":220683,"vw":5.09947},{"c":5.1077,"h":5.11,"l":5.09,"n":580,"o":5.1,"t":"2026-10-14T14:00:00Z","v":205702,"vw":5.095002},{"c":5.1,"h":5.11,"l":5.085,"n":400,"o":5.105,"t":"2026-10-14T14:15:00Z","v":138012,"vw":5.096215},{"c":5.115,"h":5.125,"l":5.09,"n":701,"o":5.095,"t":"2026-10-14T14:30:00Z","v":358444,"vw":5.112827},{"c":5.11,"h":5.13,"l":5.1,"n":460,"o":5.115,"t":"2026-10-14T14:45:00Z","v":252614,"vw":5.113059},{"c":5.0908,"h":5.115,"l":5.085,"n":433,"o":5.11,"t":"2026-10-14T15:00:00Z","v":219716,"vw":5.101691},{"c":5.12,"h":5.13,"l":5.095,"n":552,"o":5.095,"t":"2026-10-14T15:15:00Z","v":307733,"vw":5.113311},{"c":5.1109,"h":5.13,"l":5.11,"n":316,"o":5.125,"t":"2026-10-14T15:30:00Z","v":195706,"vw":5.120339},{"c":5.13,"h":5.15,"l":5.11,"n":416,"o":5.11,"t":"2026-10-14T15:45:00Z","v":326138,"vw":5.134203},{"c":5.135,"h":5.155,"l":5.13,"n":514,"o":5.135,"t":"2026-10-14T16:00:00Z","v":405507,"vw":5.143271},{"c":5.145,"h":5.15,"l":5.13,"n":343,"o":5.13,"t":"2026-10-14T16:15:00Z","v":278265,"vw":5.13919},{"c":5.15,"h":5.15,"l":5.135,"n":197,"o":5.1401,"t":"2026-10-14T16:30:00Z","v":66317,"vw":5.139671},{"c":5.1688,"h":5.17,"l":5.149,"n":345,"o":5.15,"t":"2026-10-14T16:45:00Z","v":235304,"vw":5.159465},{"c":5.155,"h":5.17,"l":5.14,"n":759,"o":5.17,"t":"2026-10-14T17:00:00Z","v":765611,"vw":5.159245},{"c":5.165,"h":5.176,"l":5.15,"n":525,"o":5.155,"t":"2026-10-14T17:15:00Z","v":696247,"vw":5.162709},{"c":5.18,"h":5.18,"l":5.16,"n":232,"o":5.165,"t":"2026-10-14T17:30:00Z","v":85652,"vw":5.169122},{"c":5.155,"h":5.175,"l":5.15,"n":484,"o":5.17,"t":"2026-10-14T17:45:00Z","v":539588,"vw":5.165763},{"c":5.165,"h":5.17,"l":5.145,"n":427,"o":5.155,"t":"2026-10-14T18:00:00Z","v":436100,"vw":5.155009},{"c":5.16,"h":5.18,"l":5.155,"n":402,"o":5.165,"t":"2026-10-14T18:15:00Z","v":313162,"vw":5.166856},{"c":5.155,"h":5.17,"l":5.15,"n":387,"o":5.16,"t":"2026-10-14T18:30:00Z","v":214998,"vw":5.161524},{"c":5.17,"h":5.17,"l":5.15,"n":271,"o":5.155,"t":"2026-10-14T18:45:00Z","v":71366,"vw":5.157911},{"c":5.145,"h":5.17,"l":5.1301,"n":455,"o":5.17,"t":"2026-10-14T19:00:00Z","v":341285,"vw":5.146582},{"c":5.14,"h":5.16,"l":5.14,"n":346,"o":5.145,"t":"2026-10-14T19:15:00Z","v":162116,"vw":5.149288},{"c":5.155,"h":5.16,"l":5.14,"n":491,"o":5.14,"t":"2026-10-14T19:30:00Z","v":161196,"vw":5.147872},{"c":5.18,"h":5.18,"l":5.15,"n":1452,"o":5.15,"t":"2026-10-14T19:45:00Z","v":665509,"vw":5.169159},{"c":5.17,"h":5.17,"l":5.17,"n":21,"o":5.17,"t":"2026-10-14T20:00:00Z","v":295816,"vw":5.17},{"c":5.1521,"h":5.1521,"l":5.1521,"n":1,"o":5.1521,"t":"2026-10-14T20:15:00Z","v":100,"vw":5.1521},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-15T09:00:00Z","v":500,"vw":5.13},{"c":5.041,"h":5.041,"l":5.02,"n":3,"o":5.02,"t":"2026-10-15T09:15:00Z","v":2050,"vw":5.035366},{"c":5.17,"h":5.18,"l":5.17,"n":3,"o":5.17,"t":"2026-10-15T12:30:00Z","v":1870,"vw":5.170695},{"c":5.16,"h":5.16,"l":5.16,"n":1,"o":5.16,"t":"2026-10-15T12:45:00Z","v":1000,"vw":5.16},{"c":5.08,"h":5.15,"l":5.04,"n":52,"o":5.14,"t":"2026-10-15T13:00:00Z","v":14192,"vw":5.095891},{"c":5.06,"h":5.07,"l":5.05,"n":29,"o":5.05,"t":"2026-10-15T13:15:00Z","v":5230,"vw":5.066471},{"c":5.07,"h":5.105,"l":5.07,"n":419,"o":5.07,"t":"2026-10-15T13:30:00Z","v":212845,"vw":5.087302},{"c":5.1,"h":5.1,"l":5.055,"n":408,"o":5.06,"t":"2026-10-15T13:45:00Z","v":239964,"vw":5.071572},{"c":5.065,"h":5.1,"l":5.065,"n":463,"o":5.095,"t":"2026-10-15T14:00:00Z","v":231616,"vw":5.083118},{"c":5.085,"h":5.105,"l":5.065,"n":292,"o":5.065,"t":"2026-10-15T14:15:00Z","v":180269,"vw":5.081984},{"c":5.1199,"h":5.12,"l":5.08,"n":573,"o":5.085,"t":"2026-10-15T14:30:00Z","v":441124,"vw":5.105197},{"c":5.16,"h":5.16,"l":5.1101,"n":678,"o":5.12,"t":"2026-10-15T14:45:00Z","v":657032,"vw":5.144495},{"c":5.185,"h":5.19,"l":5.15,"n":652,"o":5.16,"t":"2026-10-15T15:00:00Z","v":499842,"vw":5.173202},{"c":5.18,"h":5.21,"l":5.18,"n":695,"o":5.1899,"t":"2026-10-15T15:15:00Z","v":530606,"vw":5.197486},{"c":5.135,"h":5.185,"l":5.135,"n":656,"o":5.1801,"t":"2026-10-15T15:30:00Z","v":699835,"vw":5.156612},{"c":5.11,"h":5.135,"l":5.11,"n":1049,"o":5.135,"t":"2026-10-15T15:45:00Z","v":1188401,"vw":5.119877},{"c":5.125,"h":5.13,"l":5.11,"n":305,"o":5.115,"t":"2026-10-15T16:00:00Z","v":173120,"vw":5.12109},{"c":5.14,"h":5.14,"l":5.125,"n":400,"o":5.125,"t":"2026-10-15T16:15:00Z","v":360050,"vw":5.133374},{"c":5.105,"h":5.14,"l":5.105,"n":980,"o":5.135,"t":"2026-10-15T16:30:00Z","v":1008071,"vw":5.124098},{"c":5.095,"h":5.12,"l":5.09,"n":446,"o":5.11,"t":"2026-10-15T16:45:00Z","v":338269,"vw":5.105259},{"c":5.075,"h":5.1,"l":5.07,"n":672,"o":5.095,"t":"2026-10-15T17:00:00Z","v":469730,"vw":5.084572},{"c":5.075,"h":5.09,"l":5.075,"n":396,"o":5.075,"t":"2026-10-15T17:15:00Z","v":193226,"vw":5.081975},{"c":5.105,"h":5.11,"l":5.075,"n":849,"o":5.075,"t":"2026-10-15T17:30:00Z","v":868953,"vw":5.095969},{"c":5.09,"h":5.11,"l":5.08,"n":693,"o":5.105,"t":"2026-10-15T17:45:00Z","v":444124,"vw":5.09314},{"c":5.095,"h":5.1,"l":5.085,"n":395,"o":5.0873,"t":"2026-10-15T18:00:00Z","v":186798,"vw":5.094135},{"c":5.075,"h":5.095,"l":5.07,"n":507,"o":5.095,"t":"2026-10-15T18:15:00Z","v":186396,"vw":5.085102},{"c":5.075,"h":5.09,"l":5.07,"n":774,"o":5.075,"t":"2026-10-15T18:30:00Z","v":516616,"vw":5.080749},{"c":5.07,"h":5.08,"l":5.06,"n":685,"o":5.075,"t":"2026-10-15T18:45:00Z","v":282690,"vw":5.067331},{"c":5.0399,"h":5.075,"l":5.03,"n":1713,"o":5.065,"t":"2026-10-15T19:00:00Z","v":1411299,"vw":5.057789},{"c":5.0299,"h":5.07,"l":5.0224,"n":1368,"o":5.04,"t":"2026-10-15T19:15:00Z","v":1114807,"vw":5.051211},{"c":5.055,"h":5.06,"l":5.02,"n":1061,"o":5.025,"t":"2026-10-15T19:30:00Z","v":854190,"vw":5.046771},{"c":5.05,"h":5.06,"l":5.04,"n":3913,"o":5.055,"t":"2026-10-15T19:45:00Z","v":2362666,"vw":5.047728},{"c":5.05,"h":5.05,"l":5.05,"n":13,"o":5.05,"t":"2026-10-15T20:00:00Z","v":863283,"vw":5.05},{"c":5.05,"h":5.06,"l":5.05,"n":15,"o":5.06,"t":"2026-10-16T13:00:00Z","v":1217,"vw":5.050891},{"c":5.08,"h":5.08,"l":5.07,"n":8,"o":5.0782,"t":"2026-10-16T13:15:00Z","v":2263,"vw":5.074591},{"c":5.08,"h":5.105,"l":5.07,"n":1132,"o":5.09,"t":"2026-10-16T13:30:00Z","v":549686,"vw":5.088715},{"c":5.15,"h":5.15,"l":5.07,"n":1019,"o":5.08,"t":"2026-10-16T13:45:00Z","v":990206,"vw":5.113406},{"c":5.135,"h":5.15,"l":5.105,"n":861,"o":5.145,"t":"2026-10-16T14:00:00Z","v":815609,"vw":5.123434},{"c":5.145,"h":5.16,"l":5.12,"n":838,"o":5.14,"t":"2026-10-16T14:15:00Z","v":732973,"vw":5.146787},{"c":5.095,"h":5.16,"l":5.095,"n":1029,"o":5.145,"t":"2026-10-16T14:30:00Z","v":958891,"vw":5.130183},{"c":5.125,"h":5.135,"l":5.08,"n":638,"o":5.0999,"t":"2026-10-16T14:45:00Z","v":626211,"vw":5.105229},{"c":5.1,"h":5.125,"l":5.1,"n":413,"o":5.12,"t":"2026-10-16T15:00:00Z","v":362683,"vw":5.116036},{"c":5.1,"h":5.105,"l":5.09,"n":563,"o":5.105,"t":"2026-10-16T15:15:00Z","v":395282,"vw":5.09954},{"c":5.09,"h":5.11,"l":5.09,"n":658,"o":5.095,"t":"2026-10-16T15:30:00Z","v":541180,"vw":5.098222},{"c":5.055,"h":5.095,"l":5.055,"n":576,"o":5.09,"t":"2026-10-16T15:45:00Z","v":439691,"vw":5.076031},{"c":5.065,"h":5.07,"l":5.04,"n":705,"o":5.055,"t":"2026-10-16T16:00:00Z","v":533606,"vw":5.052007},{"c":5.075,"h":5.075,"l":5.06,"n":811,"o":5.07,"t":"2026-10-16T16:15:00Z","v":587459,"vw":5.069089},{"c":5.065,"h":5.08,"l":5.06,"n":584,"o":5.075,"t":"2026-10-16T16:30:00Z","v":639215,"vw":5.067479},{"c":5.06,"h":5.07,"l":5.05,"n":571,"o":5.065,"t":"2026-10-16T16:45:00Z","v":448953,"vw":5.06008},{"c":5.035,"h":5.06,"l":5.025,"n":445,"o":5.06,"t":"2026-10-16T17:00:00Z","v":475105,"vw":5.039054},{"c":5.035,"h":5.05,"l":5.03,"n":330,"o":5.04,"t":"2026-10-16T17:15:00Z","v":295349,"vw":5.039509},{"c":5.05,"h":5.0599,"l":5.0202,"n":617,"o":5.035,"t":"2026-10-16T17:30:00Z","v":501520,"vw":5.038373},{"c":5.025,"h":5.045,"l":5.025,"n":249,"o":5.045,"t":"2026-10-16T17:45:00Z","v":103707,"vw":5.033201},{"c":5.035,"h":5.04,"l":5.02,"n":206,"o":5.025,"t":"2026-10-16T18:00:00Z","v":210012,"vw":5.03077},{"c":5.0388,"h":5.04,"l":5.03,"n":337,"o":5.04,"t":"2026-10-16T18:15:00Z","v":199415,"vw":5.038189},{"c":5.045,"h":5.045,"l":5.03,"n":434,"o":5.035,"t":"2026-10-16T18:30:00Z","v":245686,"vw":5.036425},{"c":5.025,"h":5.045,"l":5.02,"n":404,"o":5.04,"t":"2026-10-16T18:45:00Z","v":190349,"vw":5.034907},{"c":5.0188,"h":5.035,"l":5,"n":669,"o":5.03,"t":"2026-10-16T19:00:00Z","v":550763,"vw":5.018686},{"c":5.015,"h":5.025,"l":5,"n":936,"o":5.015,"t":"2026-10-16T19:15:00Z","v":665963,"vw":5.013096},{"c":5.015,"h":5.025,"l":4.995,"n":1170,"o":5.015,"t":"2026-10-16T19:30:00Z","v":1516524,"vw":5.010626},{"c":5.03,"h":5.036,"l":5.005,"n":2348,"o":5.015,"t":"2026-10-16T19:45:00Z","v":3429101,"vw":5.018234},{"c":4.9925,"h":5.02,"l":4.9925,"n":20,"o":5.02,"t":"2026-10-16T20:00:00Z","v":701909,"vw":5.019082},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-10-16T20:15:00Z","v":720,"vw":5.01},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-16T20:30:00Z","v":7900,"vw":5.02},{"c":5.02,"h":5.02,"l":5.02,"n":11,"o":5.02,"t":"2026-10-16T21:30:00Z","v":439,"vw":5.02},{"c":5.05,"h":5.15,"l":5.05,"n":2,"o":5.15,"t":"2026-10-19T08:00:00Z","v":200,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-10-19T11:00:00Z","v":100,"vw":5.09},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-10-19T11:45:00Z","v":100,"vw":5.06},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-10-19T12:00:00Z","v":100,"vw":5.03},{"c":5.02,"h":5.02,"l":5.02,"n":1,"o":5.02,"t":"2026-10-19T12:15:00Z","v":610,"vw":5.02},{"c":5.2,"h":5.2,"l":5.08,"n":113,"o":5.08,"t":"2026-10-19T13:00:00Z","v":30197,"vw":5.173552},{"c":5.1495,"h":5.15,"l":5.14,"n":7,"o":5.14,"t":"2026-10-19T13:15:00Z","v":5500,"vw":5.145364},{"c":5.085,"h":5.135,"l":5.07,"n":1216,"o":5.11,"t":"2026-10-19T13:30:00Z","v":823196,"vw":5.107557},{"c":5.037,"h":5.09,"l":5.025,"n":1026,"o":5.09,"t":"2026-10-19T13:45:00Z","v":664216,"vw":5.051759},{"c":5.035,"h":5.04,"l":5,"n":848,"o":5.04,"t":"2026-10-19T14:00:00Z","v":445159,"vw":5.018568},{"c":5.05,"h":5.065,"l":5.035,"n":856,"o":5.04,"t":"2026-10-19T14:15:00Z","v":634949,"vw":5.051583},{"c":5.0701,"h":5.075,"l":5.045,"n":877,"o":5.045,"t":"2026-10-19T14:30:00Z","v":683920,"vw":5.055413},{"c":5.085,"h":5.09,"l":5.055,"n":645,"o":5.0715,"t":"2026-10-19T14:45:00Z","v":374712,"vw":5.067746},{"c":5.1008,"h":5.106,"l":5.08,"n":546,"o":5.09,"t":"2026-10-19T15:00:00Z","v":388636,"vw":5.091506},{"c":5.145,"h":5.15,"l":5.1,"n":742,"o":5.105,"t":"2026-10-19T15:15:00Z","v":480350,"vw":5.124283},{"c":5.145,"h":5.16,"l":5.13,"n":1079,"o":5.15,"t":"2026-10-19T15:30:00Z","v":724120,"vw":5.142129},{"c":5.13,"h":5.145,"l":5.12,"n":1043,"o":5.14,"t":"2026-10-19T15:45:00Z","v":627528,"vw":5.136545},{"c":5.125,"h":5.135,"l":5.115,"n":550,"o":5.13,"t":"2026-10-19T16:00:00Z","v":284747,"vw":5.123},{"c":5.13,"h":5.13,"l":5.12,"n":447,"o":5.125,"t":"2026-10-19T16:15:00Z","v":273013,"vw":5.121226},{"c":5.15,"h":5.15,"l":5.115,"n":670,"o":5.13,"t":"2026-10-19T16:30:00Z","v":522286,"vw":5.130349},{"c":5.11,"h":5.15,"l":5.11,"n":634,"o":5.15,"t":"2026-10-19T16:45:00Z","v":518537,"vw":5.134691},{"c":5.1101,"h":5.12,"l":5.105,"n":603,"o":5.1101,"t":"2026-10-19T17:00:00Z","v":315808,"vw":5.110112},{"c":5.135,"h":5.14,"l":5.115,"n":862,"o":5.115,"t":"2026-10-19T17:15:00Z","v":807872,"vw":5.126869},{"c":5.125,"h":5.14,"l":5.12,"n":594,"o":5.13,"t":"2026-10-19T17:30:00Z","v":536403,"vw":5.125155},{"c":5.1391,"h":5.14,"l":5.11,"n":571,"o":5.12,"t":"2026-10-19T17:45:00Z","v":349022,"vw":5.122252},{"c":5.14,"h":5.14,"l":5.125,"n":547,"o":5.14,"t":"2026-10-19T18:00:00Z","v":347242,"vw":5.131929},{"c":5.131,"h":5.1493,"l":5.13,"n":526,"o":5.14,"t":"2026-10-19T18:15:00Z","v":257182,"vw":5.137869},{"c":5.135,"h":5.14,"l":5.12,"n":413,"o":5.135,"t":"2026-10-19T18:30:00Z","v":240067,"vw":5.131273},{"c":5.145,"h":5.15,"l":5.135,"n":640,"o":5.14,"t":"2026-10-19T18:45:00Z","v":530799,"vw":5.140986},{"c":5.14,"h":5.15,"l":5.14,"n":526,"o":5.145,"t":"2026-10-19T19:00:00Z","v":331684,"vw":5.14132},{"c":5.155,"h":5.16,"l":5.14,"n":770,"o":5.141,"t":"2026-10-19T19:15:00Z","v":464481,"vw":5.142916},{"c":5.135,"h":5.16,"l":5.125,"n":677,"o":5.155,"t":"2026-10-19T19:30:00Z","v":457758,"vw":5.136838},{"c":5.125,"h":5.15,"l":5.12,"n":2074,"o":5.135,"t":"2026-10-19T19:45:00Z","v":1532083,"vw":5.137039},{"c":5.04,"h":5.13,"l":5.04,"n":15,"o":5.13,"t":"2026-10-19T20:00:00Z","v":401742,"vw":5.129954},{"c":5.1553,"h":5.19,"l":5.1553,"n":2,"o":5.19,"t":"2026-10-20T11:00:00Z","v":559,"vw":5.162066},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-10-20T12:00:00Z","v":306,"vw":5.12},{"c":5.13,"h":5.13,"l":5.13,"n":2,"o":5.13,"t":"2026-10-20T12:30:00Z","v":110,"vw":5.13},{"c":5.2,"h":5.23,"l":5.13,"n":61,"o":5.13,"t":"2026-10-20T13:00:00Z","v":16460,"vw":5.202339},{"c":5.2,"h":5.26,"l":5.19,"n":55,"o":5.24,"t":"2026-10-20T13:15:00Z","v":16202,"vw":5.224711},{"c":5.185,"h":5.205,"l":5.16,"n":898,"o":5.19,"t":"2026-10-20T13:30:00Z","v":608743,"vw":5.183804},{"c":5.19,"h":5.19,"l":5.14,"n":739,"o":5.185,"t":"2026-10-20T13:45:00Z","v":511844,"vw":5.168151},{"c":5.22,"h":5.24,"l":5.19,"n":705,"o":5.19,"t":"2026-10-20T14:00:00Z","v":544647,"vw":5.219986},{"c":5.26,"h":5.275,"l":5.2034,"n":740,"o":5.215,"t":"2026-10-20T14:15:00Z","v":485224,"vw":5.227987},{"c":5.275,"h":5.285,"l":5.25,"n":622,"o":5.26,"t":"2026-10-20T14:30:00Z","v":592646,"vw":5.267712},{"c":5.275,"h":5.29,"l":5.26,"n":461,"o":5.275,"t":"2026-10-20T14:45:00Z","v":278246,"vw":5.273056},{"c":5.25,"h":5.28,"l":5.245,"n":632,"o":5.275,"t":"2026-10-20T15:00:00Z","v":522684,"vw":5.263281},{"c":5.28,"h":5.28,"l":5.25,"n":669,"o":5.25,"t":"2026-10-20T15:15:00Z","v":717325,"vw":5.264338},{"c":5.28,"h":5.28,"l":5.255,"n":794,"o":5.27,"t":"2026-10-20T15:30:00Z","v":863328,"vw":5.270103},{"c":5.28,"h":5.29,"l":5.27,"n":435,"o":5.28,"t":"2026-10-20T15:45:00Z","v":328688,"vw":5.278643},{"c":5.275,"h":5.29,"l":5.27,"n":481,"o":5.28,"t":"2026-10-20T16:00:00Z","v":377086,"vw":5.280037},{"c":5.245,"h":5.28,"l":5.24,"n":487,"o":5.28,"t":"2026-10-20T16:15:00Z","v":653627,"vw":5.255709},{"c":5.25,"h":5.26,"l":5.24,"n":420,"o":5.245,"t":"2026-10-20T16:30:00Z","v":469961,"vw":5.249575},{"c":5.245,"h":5.25,"l":5.2312,"n":437,"o":5.245,"t":"2026-10-20T16:45:00Z","v":371605,"vw":5.241392},{"c":5.235,"h":5.25,"l":5.22,"n":480,"o":5.245,"t":"2026-10-20T17:00:00Z","v":597271,"vw":5.23105},{"c":5.245,"h":5.26,"l":5.23,"n":565,"o":5.24,"t":"2026-10-20T17:15:00Z","v":851540,"vw":5.240115},{"c":5.25,"h":5.25,"l":5.24,"n":195,"o":5.25,"t":"2026-10-20T17:30:00Z","v":111653,"vw":5.248191},{"c":5.26,"h":5.27,"l":5.24,"n":787,"o":5.245,"t":"2026-10-20T17:45:00Z","v":1370188,"vw":5.255594},{"c":5.265,"h":5.27,"l":5.25,"n":449,"o":5.2648,"t":"2026-10-20T18:00:00Z","v":450693,"vw":5.260412},{"c":5.27,"h":5.27,"l":5.26,"n":386,"o":5.265,"t":"2026-10-20T18:15:00Z","v":398279,"vw":5.26194},{"c":5.235,"h":5.27,"l":5.23,"n":379,"o":5.265,"t":"2026-10-20T18:30:00Z","v":291050,"vw":5.249884},{"c":5.245,"h":5.25,"l":5.23,"n":441,"o":5.23,"t":"2026-10-20T18:45:00Z","v":458061,"vw":5.241096},{"c":5.225,"h":5.26,"l":5.225,"n":706,"o":5.25,"t":"2026-10-20T19:00:00Z","v":851833,"vw":5.243116},{"c":5.23,"h":5.23,"l":5.2107,"n":491,"o":5.23,"t":"2026-10-20T19:15:00Z","v":549121,"vw":5.222778},{"c":5.25,"h":5.25,"l":5.22,"n":718,"o":5.23,"t":"2026-10-20T19:30:00Z","v":647170,"vw":5.232219},{"c":5.245,"h":5.25,"l":5.23,"n":1440,"o":5.25,"t":"2026-10-20T19:45:00Z","v":846220,"vw":5.241782},{"c":5.2,"h":5.24,"l":5.2,"n":24,"o":5.24,"t":"2026-10-20T20:00:00Z","v":598567,"vw":5.239304},{"c":5.22,"h":5.24,"l":5.22,"n":2,"o":5.24,"t":"2026-10-20T20:30:00Z","v":3226,"vw":5.238109},{"c":5.1811,"h":5.1811,"l":5.1811,"n":1,"o":5.1811,"t":"2026-10-20T21:15:00Z","v":100,"vw":5.1811},{"c":5.22,"h":5.24,"l":5.22,"n":8,"o":5.24,"t":"2026-10-21T13:15:00Z","v":1630,"vw":5.238773},{"c":5.26,"h":5.28,"l":5.225,"n":1009,"o":5.24,"t":"2026-10-21T13:30:00Z","v":732962,"vw":5.255636},{"c":5.27,"h":5.29,"l":5.245,"n":731,"o":5.255,"t":"2026-10-21T13:45:00Z","v":469001,"vw":5.270752},{"c":5.275,"h":5.29,"l":5.26,"n":760,"o":5.265,"t":"2026-10-21T14:00:00Z","v":554549,"vw":5.273841},{"c":5.265,"h":5.285,"l":5.255,"n":670,"o":5.275,"t":"2026-10-21T14:15:00Z","v":450445,"vw":5.267674},{"c":5.235,"h":5.265,"l":5.235,"n":809,"o":5.265,"t":"2026-10-21T14:30:00Z","v":525408,"vw":5.254303},{"c":5.235,"h":5.24,"l":5.22,"n":466,"o":5.235,"t":"2026-10-21T14:45:00Z","v":263546,"vw":5.230781},{"c":5.24,"h":5.24,"l":5.22,"n":469,"o":5.24,"t":"2026-10-21T15:00:00Z","v":463952,"vw":5.229809},{"c":5.24,"h":5.25,"l":5.23,"n":479,"o":5.24,"t":"2026-10-21T15:15:00Z","v":318265,"vw":5.235535},{"c":5.255,"h":5.265,"l":5.235,"n":604,"o":5.235,"t":"2026-10-21T15:30:00Z","v":491943,"vw":5.251599},{"c":5.255,"h":5.255,"l":5.245,"n":327,"o":5.255,"t":"2026-10-21T15:45:00Z","v":262765,"vw":5.249199},{"c":5.2499,"h":5.26,"l":5.24,"n":468,"o":5.255,"t":"2026-10-21T16:00:00Z","v":363597,"vw":5.25029},{"c":5.26,"h":5.27,"l":5.25,"n":305,"o":5.25,"t":"2026-10-21T16:15:00Z","v":230488,"vw":5.258204},{"c":5.235,"h":5.2699,"l":5.23,"n":637,"o":5.2601,"t":"2026-10-21T16:30:00Z","v":695935,"vw":5.246629},{"c":5.2301,"h":5.25,"l":5.2201,"n":672,"o":5.2352,"t":"2026-10-21T16:45:00Z","v":533519,"vw":5.23246},{"c":5.24,"h":5.2402,"l":5.2201,"n":346,"o":5.23,"t":"2026-10-21T17:00:00Z","v":261478,"vw":5.235392},{"c":5.25,"h":5.25,"l":5.22,"n":450,"o":5.235,"t":"2026-10-21T17:15:00Z","v":428434,"vw":5.236818},{"c":5.275,"h":5.28,"l":5.2201,"n":1359,"o":5.25,"t":"2026-10-21T17:30:00Z","v":1477804,"vw":5.253539},{"c":5.285,"h":5.29,"l":5.26,"n":689,"o":5.275,"t":"2026-10-21T17:45:00Z","v":856268,"vw":5.277713},{"c":5.28,"h":5.29,"l":5.27,"n":662,"o":5.29,"t":"2026-10-21T18:00:00Z","v":767726,"vw":5.279447},{"c":5.275,"h":5.29,"l":5.25,"n":812,"o":5.28,"t":"2026-10-21T18:15:00Z","v":1306329,"vw":5.274206},{"c":5.27,"h":5.29,"l":5.27,"n":629,"o":5.275,"t":"2026-10-21T18:30:00Z","v":755356,"vw":5.282957},{"c":5.28,"h":5.28,"l":5.2631,"n":965,"o":5.275,"t":"2026-10-21T18:45:00Z","v":1006358,"vw":5.273207},{"c":5.28,"h":5.29,"l":5.2601,"n":1619,"o":5.275,"t":"2026-10-21T19:00:00Z","v":2246041,"vw":5.275371},{"c":5.285,"h":5.3,"l":5.27,"n":1252,"o":5.28,"t":"2026-10-21T19:15:00Z","v":1480291,"vw":5.284055},{"c":5.29,"h":5.3,"l":5.2812,"n":561,"o":5.285,"t":"2026-10-21T19:30:00Z","v":472811,"vw":5.291487},{"c":5.245,"h":5.3,"l":5.24,"n":1882,"o":5.29,"t":"2026-10-21T19:45:00Z","v":1480134,"vw":5.268234},{"c":5.24,"h":5.24,"l":5.24,"n":18,"o":5.24,"t":"2026-10-21T20:00:00Z","v":494491,"vw":5.24},{"c":5.24,"h":5.24,"l":5.18,"n":8,"o":5.18,"t":"2026-10-22T13:00:00Z","v":5728,"vw":5.215242},{"c":5.16,"h":5.235,"l":5.155,"n":924,"o":5.21,"t":"2026-10-22T13:30:00Z","v":526708,"vw":5.201357},{"c":5.11,"h":5.16,"l":5.1,"n":1503,"o":5.155,"t":"2026-10-22T13:45:00Z","v":837223,"vw":5.126024},{"c":5.07,"h":5.12,"l":5.055,"n":1700,"o":5.11,"t":"2026-10-22T14:00:00Z","v":773058,"vw":5.084338},{"c":5.085,"h":5.1,"l":5.06,"n":1424,"o":5.06,"t":"2026-10-22T14:15:00Z","v":989578,"vw":5.081702},{"c":5.075,"h":5.095,"l":5.055,"n":1138,"o":5.09,"t":"2026-10-22T14:30:00Z","v":696036,"vw":5.077158},{"c":5.075,"h":5.09,"l":5.05,"n":857,"o":5.075,"t":"2026-10-22T14:45:00Z","v":582122,"vw":5.071506},{"c":5.065,"h":5.09,"l":5.065,"n":640,"o":5.075,"t":"2026-10-22T15:00:00Z","v":444852,"vw":5.078658},{"c":5.055,"h":5.08,"l":5.055,"n":681,"o":5.065,"t":"2026-10-22T15:15:00Z","v":314643,"vw":5.067962},{"c":5.0302,"h":5.0691,"l":5.03,"n":1187,"o":5.055,"t":"2026-10-22T15:30:00Z","v":1059540,"vw":5.045644},{"c":5.04,"h":5.04,"l":5.02,"n":916,"o":5.03,"t":"2026-10-22T15:45:00Z","v":594678,"vw":5.032896},{"c":5.0499,"h":5.06,"l":5.04,"n":703,"o":5.04,"t":"2026-10-22T16:00:00Z","v":380364,"vw":5.049436},{"c":5.09,"h":5.09,"l":5.045,"n":746,"o":5.045,"t":"2026-10-22T16:15:00Z","v":746360,"vw":5.07498},{"c":5.05,"h":5.085,"l":5.045,"n":700,"o":5.08,"t":"2026-10-22T16:30:00Z","v":377207,"vw":5.066627},{"c":5.08,"h":5.08,"l":5.04,"n":731,"o":5.045,"t":"2026-10-22T16:45:00Z","v":548890,"vw":5.058174},{"c":5.055,"h":5.08,"l":5.0515,"n":433,"o":5.075,"t":"2026-10-22T17:00:00Z","v":232854,"vw":5.06301},{"c":5.07,"h":5.07,"l":5.055,"n":456,"o":5.06,"t":"2026-10-22T17:15:00Z","v":183290,"vw":5.065837},{"c":5.065,"h":5.08,"l":5.06,"n":407,"o":5.065,"t":"2026-10-22T17:30:00Z","v":263933,"vw":5.070406}],"expiry":"2027-03-19","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[],"put":[{"delta":0.1,"premium":0.12907190943972638,"strike":2.83794943399829,"iv":0.785712454859394,"gamma":0.07180304772773512,"theta":-0.0010173671161344102,"vega":0.004686825098839162,"rho":-0.0027551059126728907,"breakevenPct":46.51771915975196},{"delta":0.15,"premium":0.18613691942987376,"strike":3.1946057464367112,"iv":0.727346823902714,"gamma":0.10580122527182367,"theta":-0.0010969832302659822,"vega":0.005975702515724816,"rho":-0.004093387052557418,"breakevenPct":40.60278722592622},{"delta":0.2,"premium":0.24320192942002117,"strike":3.5512620588751327,"iv":0.6689811929460341,"gamma":0.13979940281591224,"theta":-0.0011765993443975543,"vega":0.007264579932610472,"rho":-0.005431668192441947,"breakevenPct":34.68785529210047},{"delta":0.25,"premium":0.3002669394101686,"strike":3.9079183713135537,"iv":0.6106155619893541,"gamma":0.17379758036000081,"theta":-0.0012562154585291263,"vega":0.008553457349496125,"rho":-0.0067699493323264736,"breakevenPct":28.77292335827473},{"delta":0.3,"premium":0.35733194940031604,"strike":4.264574683751976,"iv":0.5522499310326741,"gamma":0.20779575790408938,"theta":-0.0013358315726606984,"vega":0.00984233476638178,"rho":-0.008108230472211002,"breakevenPct":22.857991424448983},{"delta":0.35,"premium":0.4143969593904634,"strike":4.621230996190397,"iv":0.49388430007599415,"gamma":0.2417939354481779,"theta":-0.0014154476867922704,"vega":0.011131212183267436,"rho":-0.00944651161209553,"breakevenPct":16.94305949062324},{"delta":0.4,"premium":0.47146196938061086,"strike":4.977887308628818,"iv":0.43551866911931414,"gamma":0.2757921129922665,"theta":-0.0014950638009238425,"vega":0.012420089600153091,"rho":-0.01078479275198006,"breakevenPct":11.028127556797493},{"delta":0.45,"premium":0.6820522979397781,"strike":5.265451664025356,"iv":0.4393963549920761,"gamma":0.26401156893819333,"theta":-0.0013938193343898575,"vega":0.011990332805071316,"rho":-0.01267552617138856,"breakevenPct":9.550330646132762},{"delta":0.5,"premium":0.902790355444872,"strike":5.548449173647272,"iv":0.44738820466379897,"gamma":0.24920513923477472,"theta":-0.0012806203305410914,"vega":0.011446977586597238,"rho":-0.01460277562633063,"breakevenPct":8.365819845740935},{"delta":0.55,"premium":1.123528412949966,"strike":5.831446683269188,"iv":0.45538005433552187,"gamma":0.2343987095313561,"theta":-0.001167421326692325,"vega":0.01090362236812316,"rho":-0.0165300250812727,"breakevenPct":7.1813090453491055},{"delta":0.6,"premium":1.3442664704550598,"strike":6.114444192891103,"iv":0.4633719040072447,"gamma":0.21959227982793753,"theta":-0.001054222322843559,"vega":0.010360267149649084,"rho":-0.01845727453621477,"breakevenPct":5.996798244957279},{"delta":0.65,"premium":1.5650045279601539,"strike":6.397441702513018,"iv":0.4713637536789676,"gamma":0.2047858501245189,"theta":-0.0009410233189947929,"vega":0.009816911931175006,"rho":-0.02038452399115684,"breakevenPct":4.8122874445654515},{"delta":0.7,"premium":1.7857425854652473,"strike":6.680439212134933,"iv":0.4793556033506905,"gamma":0.1899794204211003,"theta":-0.0008278243151460269,"vega":0.009273556712700928,"rho":-0.022311773446098908,"breakevenPct":3.6277766441736246},{"delta":0.75,"premium":2.0064806429703417,"strike":6.963436721756849,"iv":0.48734745302241333,"gamma":0.1751729907176817,"theta":-0.0007146253112972606,"vega":0.00873020149422685,"rho":-0.02423902290104098,"breakevenPct":2.443265843781795},{"delta":0.8,"premium":2.2272187004754356,"strike":7.246434231378764,"iv":0.4953393026941363,"gamma":0.16036656101426305,"theta":-0.0006014263074484944,"vega":0.008186846275752772,"rho":-0.026166272355983053,"breakevenPct":1.2587550433899661},{"delta":0.85,"premium":2.9297058823529403,"strike":8.009803921568626,"iv":0.5551117647058822,"gamma":0.13466078431372552,"theta":-0.0005407843137254901,"vega":0.007516470588235295,"rho":-0.03006154566429005,"breakevenPct":0.2980856705959712}]},"raw":{"call":[],"put":[{"delta":0.1,"premium":0.12907190943972638,"strike":2.83794943399829,"iv":0.785712454859394,"gamma":0.07180304772773512,"theta":-0.0010173671161344102,"vega":0.004686825098839162,"rho":-0.0027551059126728907,"breakevenPct":46.51771915975196},{"delta":0.15,"premium":0.18613691942987376,"strike":3.1946057464367112,"iv":0.727346823902714,"gamma":0.10580122527182367,"theta":-0.0010969832302659822,"vega":0.005975702515724816,"rho":-0.004093387052557418,"breakevenPct":40.60278722592622},{"delta":0.2,"premium":0.24320192942002117,"strike":3.5512620588751327,"iv":0.6689811929460341,"gamma":0.13979940281591224,"theta":-0.0011765993443975543,"vega":0.007264579932610472,"rho":-0.005431668192441947,"breakevenPct":34.68785529210047},{"delta":0.25,"premium":0.3002669394101686,"strike":3.9079183713135537,"iv":0.6106155619893541,"gamma":0.17379758036000081,"theta":-0.0012562154585291263,"vega":0.008553457349496125,"rho":-0.0067699493323264736,"breakevenPct":28.77292335827473},{"delta":0.3,"premium":0.35733194940031604,"strike":4.264574683751976,"iv":0.5522499310326741,"gamma":0.20779575790408938,"theta":-0.0013358315726606984,"vega":0.00984233476638178,"rho":-0.008108230472211002,"breakevenPct":22.857991424448983},{"delta":0.35,"premium":0.4143969593904634,"strike":4.621230996190397,"iv":0.49388430007599415,"gamma":0.2417939354481779,"theta":-0.0014154476867922704,"vega":0.011131212183267436,"rho":-0.00944651161209553,"breakevenPct":16.94305949062324},{"delta":0.4,"premium":0.47146196938061086,"strike":4.977887308628818,"iv":0.43551866911931414,"gamma":0.2757921129922665,"theta":-0.0014950638009238425,"vega":0.012420089600153091,"rho":-0.01078479275198006,"breakevenPct":11.028127556797493},{"delta":0.45,"premium":0.6820522979397781,"strike":5.265451664025356,"iv":0.4393963549920761,"gamma":0.26401156893819333,"theta":-0.0013938193343898575,"vega":0.011990332805071316,"rho":-0.01267552617138856,"breakevenPct":9.550330646132762},{"delta":0.5,"premium":0.902790355444872,"strike":5.548449173647272,"iv":0.44738820466379897,"gamma":0.24920513923477472,"theta":-0.0012806203305410914,"vega":0.011446977586597238,"rho":-0.01460277562633063,"breakevenPct":8.365819845740935},{"delta":0.55,"premium":1.123528412949966,"strike":5.831446683269188,"iv":0.45538005433552187,"gamma":0.2343987095313561,"theta":-0.001167421326692325,"vega":0.01090362236812316,"rho":-0.0165300250812727,"breakevenPct":7.1813090453491055},{"delta":0.6,"premium":1.3442664704550598,"strike":6.114444192891103,"iv":0.4633719040072447,"gamma":0.21959227982793753,"theta":-0.001054222322843559,"vega":0.010360267149649084,"rho":-0.01845727453621477,"breakevenPct":5.996798244957279},{"delta":0.65,"premium":1.5650045279601539,"strike":6.397441702513018,"iv":0.4713637536789676,"gamma":0.2047858501245189,"theta":-0.0009410233189947929,"vega":0.009816911931175006,"rho":-0.02038452399115684,"breakevenPct":4.8122874445654515},{"delta":0.7,"premium":1.7857425854652473,"strike":6.680439212134933,"iv":0.4793556033506905,"gamma":0.1899794204211003,"theta":-0.0008278243151460269,"vega":0.009273556712700928,"rho":-0.022311773446098908,"breakevenPct":3.6277766441736246},{"delta":0.75,"premium":2.0064806429703417,"strike":6.963436721756849,"iv":0.48734745302241333,"gamma":0.1751729907176817,"theta":-0.0007146253112972606,"vega":0.00873020149422685,"rho":-0.02423902290104098,"breakevenPct":2.443265843781795},{"delta":0.8,"premium":2.2272187004754356,"strike":7.246434231378764,"iv":0.4953393026941363,"gamma":0.16036656101426305,"theta":-0.0006014263074484944,"vega":0.008186846275752772,"rho":-0.026166272355983053,"breakevenPct":1.2587550433899661},{"delta":0.85,"premium":2.9297058823529403,"strike":8.009803921568626,"iv":0.5551117647058822,"gamma":0.13466078431372552,"theta":-0.0005407843137254901,"vega":0.007516470588235295,"rho":-0.03006154566429005,"breakevenPct":0.2980856705959712}]}},"errors":["delta:partial"],"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"}}