{"symbol":"GORO","url":"https://intraalpha.com/companies/GORO","capturedAt":"2026-10-23T03:00:20.496Z","state":"ready","quote":{"symbol":"GORO","last_price":3.35,"prev_close":3.48,"regular_close":3.35,"change":-0.13,"change_pct":-3.7356,"regular_change":-0.13,"regular_change_pct":-3.7356,"extended_change":0,"extended_change_pct":0,"bid":3.32,"ask":3.42,"bid_size":300,"ask_size":300,"volume":1275464,"vwap":3.368162,"open":3.38,"high":3.46,"low":3.26,"close":3.35,"trade_count":6507,"last_trade_at":"2026-10-23T00:00:00.003417093Z","last_quote_at":"2026-10-22T23:57:29.471104918Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:00:13.897051226-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GORO","fetched_at":"2026-10-23T03:00:16.218108+00:00","name":"Goldgroup Mining Inc.","exchange":"AMEX","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Gold Resource Corporation explores, develops, produces and sells gold and silver in Mexico and the United States. The company is headquartered in Denver, Colorado.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":588214000,"ebitda":5024000,"pe_ratio":null,"peg_ratio":0,"book_value":-0.075,"dividend_per_share":null,"dividend_yield":null,"eps":-0.4,"revenue_ttm":55338000,"gross_profit_ttm":12459000,"profit_margin":-0.466,"operating_margin_ttm":0.203,"return_on_assets_ttm":0.003,"return_on_equity_ttm":0.18,"quarterly_earnings_growth":0.742,"quarterly_revenue_growth":2.935,"analyst_target_price":1.75,"analyst_number":null,"beta":-0.457,"fifty_two_week_high":6.56,"fifty_two_week_low":1.87,"fifty_day_ma":3.407,"two_hundred_day_ma":4.04,"shares_outstanding":169027000,"forward_pe":19.96,"price_to_sales":10.63,"price_to_book":58.03,"ev_to_revenue":8.67,"ev_to_ebitda":6.59},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:00:16.218108+00:00"},"optionObservedAt":"2026-10-22T19:58:06.311Z","bars":[{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-16T12:15:00Z","v":166,"vw":3.32},{"c":3.33,"h":3.34,"l":3.31,"n":19,"o":3.32,"t":"2026-10-16T13:30:00Z","v":3863,"vw":3.322968},{"c":3.35,"h":3.35,"l":3.3159,"n":40,"o":3.33,"t":"2026-10-16T13:35:00Z","v":24442,"vw":3.335128},{"c":3.35,"h":3.35,"l":3.33,"n":20,"o":3.33,"t":"2026-10-16T13:40:00Z","v":2057,"vw":3.341667},{"c":3.33,"h":3.34,"l":3.32,"n":33,"o":3.34,"t":"2026-10-16T13:45:00Z","v":12987,"vw":3.330468},{"c":3.32,"h":3.34,"l":3.32,"n":35,"o":3.335,"t":"2026-10-16T13:50:00Z","v":2447,"vw":3.332425},{"c":3.32,"h":3.33,"l":3.32,"n":31,"o":3.32,"t":"2026-10-16T13:55:00Z","v":24304,"vw":3.324594},{"c":3.335,"h":3.34,"l":3.33,"n":28,"o":3.33,"t":"2026-10-16T14:00:00Z","v":2269,"vw":3.337191},{"c":3.355,"h":3.36,"l":3.3301,"n":31,"o":3.34,"t":"2026-10-16T14:05:00Z","v":9971,"vw":3.343161},{"c":3.4,"h":3.415,"l":3.3597,"n":173,"o":3.3597,"t":"2026-10-16T14:10:00Z","v":46841,"vw":3.383277},{"c":3.405,"h":3.41,"l":3.3957,"n":55,"o":3.4,"t":"2026-10-16T14:15:00Z","v":18842,"vw":3.401769},{"c":3.43,"h":3.43,"l":3.39,"n":80,"o":3.405,"t":"2026-10-16T14:20:00Z","v":14361,"vw":3.409983},{"c":3.435,"h":3.4353,"l":3.43,"n":28,"o":3.4324,"t":"2026-10-16T14:25:00Z","v":5381,"vw":3.431763},{"c":3.425,"h":3.435,"l":3.425,"n":63,"o":3.43,"t":"2026-10-16T14:30:00Z","v":5197,"vw":3.42772},{"c":3.415,"h":3.425,"l":3.415,"n":35,"o":3.425,"t":"2026-10-16T14:35:00Z","v":5652,"vw":3.420034},{"c":3.43,"h":3.4382,"l":3.4184,"n":63,"o":3.4184,"t":"2026-10-16T14:40:00Z","v":6644,"vw":3.428324},{"c":3.445,"h":3.445,"l":3.4239,"n":61,"o":3.425,"t":"2026-10-16T14:45:00Z","v":14365,"vw":3.433672},{"c":3.484,"h":3.49,"l":3.445,"n":125,"o":3.445,"t":"2026-10-16T14:50:00Z","v":20562,"vw":3.470669},{"c":3.495,"h":3.498,"l":3.49,"n":65,"o":3.49,"t":"2026-10-16T14:55:00Z","v":12078,"vw":3.493327},{"c":3.47,"h":3.49,"l":3.4601,"n":47,"o":3.49,"t":"2026-10-16T15:00:00Z","v":13757,"vw":3.479027},{"c":3.465,"h":3.4799,"l":3.465,"n":39,"o":3.475,"t":"2026-10-16T15:05:00Z","v":10657,"vw":3.475701},{"c":3.45,"h":3.47,"l":3.45,"n":56,"o":3.465,"t":"2026-10-16T15:10:00Z","v":9377,"vw":3.459873},{"c":3.445,"h":3.455,"l":3.4439,"n":24,"o":3.455,"t":"2026-10-16T15:15:00Z","v":1672,"vw":3.448362},{"c":3.425,"h":3.445,"l":3.425,"n":80,"o":3.445,"t":"2026-10-16T15:20:00Z","v":6266,"vw":3.435046},{"c":3.42,"h":3.435,"l":3.42,"n":50,"o":3.425,"t":"2026-10-16T15:25:00Z","v":2539,"vw":3.428518},{"c":3.425,"h":3.43,"l":3.42,"n":22,"o":3.42,"t":"2026-10-16T15:30:00Z","v":2538,"vw":3.424396},{"c":3.39,"h":3.425,"l":3.39,"n":134,"o":3.425,"t":"2026-10-16T15:35:00Z","v":17930,"vw":3.409661},{"c":3.38,"h":3.395,"l":3.38,"n":27,"o":3.395,"t":"2026-10-16T15:40:00Z","v":2677,"vw":3.391032},{"c":3.38,"h":3.395,"l":3.38,"n":35,"o":3.385,"t":"2026-10-16T15:45:00Z","v":3774,"vw":3.388397},{"c":3.375,"h":3.375,"l":3.37,"n":30,"o":3.375,"t":"2026-10-16T15:50:00Z","v":2560,"vw":3.374133},{"c":3.4,"h":3.4,"l":3.37,"n":123,"o":3.375,"t":"2026-10-16T15:55:00Z","v":20248,"vw":3.391833},{"c":3.38,"h":3.4,"l":3.3799,"n":38,"o":3.4,"t":"2026-10-16T16:00:00Z","v":4607,"vw":3.387313},{"c":3.38,"h":3.385,"l":3.379,"n":25,"o":3.379,"t":"2026-10-16T16:05:00Z","v":3202,"vw":3.379696},{"c":3.39,"h":3.39,"l":3.38,"n":14,"o":3.38,"t":"2026-10-16T16:10:00Z","v":1179,"vw":3.382172},{"c":3.395,"h":3.3997,"l":3.39,"n":45,"o":3.39,"t":"2026-10-16T16:15:00Z","v":6304,"vw":3.392429},{"c":3.395,"h":3.4,"l":3.39,"n":36,"o":3.4,"t":"2026-10-16T16:20:00Z","v":2645,"vw":3.39593},{"c":3.385,"h":3.395,"l":3.385,"n":104,"o":3.395,"t":"2026-10-16T16:25:00Z","v":8892,"vw":3.38968},{"c":3.375,"h":3.38,"l":3.375,"n":19,"o":3.38,"t":"2026-10-16T16:30:00Z","v":2435,"vw":3.377793},{"c":3.37,"h":3.38,"l":3.36,"n":144,"o":3.375,"t":"2026-10-16T16:35:00Z","v":14223,"vw":3.371903},{"c":3.395,"h":3.395,"l":3.375,"n":144,"o":3.38,"t":"2026-10-16T16:40:00Z","v":14818,"vw":3.383657},{"c":3.395,"h":3.4,"l":3.38,"n":126,"o":3.395,"t":"2026-10-16T16:45:00Z","v":10352,"vw":3.388319},{"c":3.4,"h":3.4,"l":3.395,"n":4,"o":3.395,"t":"2026-10-16T16:50:00Z","v":251,"vw":3.3975},{"c":3.405,"h":3.405,"l":3.395,"n":31,"o":3.395,"t":"2026-10-16T16:55:00Z","v":3322,"vw":3.400597},{"c":3.385,"h":3.4075,"l":3.38,"n":88,"o":3.405,"t":"2026-10-16T17:00:00Z","v":11048,"vw":3.393048},{"c":3.3899,"h":3.3899,"l":3.38,"n":36,"o":3.385,"t":"2026-10-16T17:05:00Z","v":3636,"vw":3.380546},{"c":3.385,"h":3.39,"l":3.38,"n":19,"o":3.39,"t":"2026-10-16T17:10:00Z","v":1819,"vw":3.388197},{"c":3.385,"h":3.385,"l":3.38,"n":54,"o":3.385,"t":"2026-10-16T17:15:00Z","v":5346,"vw":3.38033},{"c":3.38,"h":3.39,"l":3.38,"n":43,"o":3.385,"t":"2026-10-16T17:20:00Z","v":6602,"vw":3.388394},{"c":3.385,"h":3.4,"l":3.385,"n":72,"o":3.385,"t":"2026-10-16T17:25:00Z","v":10033,"vw":3.390692},{"c":3.3979,"h":3.3979,"l":3.385,"n":27,"o":3.385,"t":"2026-10-16T17:30:00Z","v":2440,"vw":3.389089},{"c":3.395,"h":3.395,"l":3.39,"n":20,"o":3.395,"t":"2026-10-16T17:35:00Z","v":1574,"vw":3.391215},{"c":3.405,"h":3.415,"l":3.39,"n":49,"o":3.395,"t":"2026-10-16T17:40:00Z","v":11230,"vw":3.402326},{"c":3.395,"h":3.405,"l":3.395,"n":33,"o":3.405,"t":"2026-10-16T17:45:00Z","v":6557,"vw":3.400877},{"c":3.39,"h":3.395,"l":3.38,"n":43,"o":3.395,"t":"2026-10-16T17:50:00Z","v":4489,"vw":3.389508},{"c":3.38,"h":3.4,"l":3.38,"n":176,"o":3.39,"t":"2026-10-16T17:55:00Z","v":19459,"vw":3.388231},{"c":3.38,"h":3.385,"l":3.378,"n":50,"o":3.38,"t":"2026-10-16T18:00:00Z","v":9876,"vw":3.379687},{"c":3.375,"h":3.375,"l":3.375,"n":3,"o":3.375,"t":"2026-10-16T18:05:00Z","v":665,"vw":3.375},{"c":3.38,"h":3.38,"l":3.375,"n":16,"o":3.38,"t":"2026-10-16T18:10:00Z","v":1371,"vw":3.377498},{"c":3.375,"h":3.38,"l":3.3715,"n":15,"o":3.38,"t":"2026-10-16T18:15:00Z","v":960,"vw":3.376833},{"c":3.375,"h":3.38,"l":3.37,"n":89,"o":3.375,"t":"2026-10-16T18:20:00Z","v":10503,"vw":3.372698},{"c":3.375,"h":3.38,"l":3.3703,"n":7,"o":3.3703,"t":"2026-10-16T18:25:00Z","v":410,"vw":3.375075},{"c":3.3876,"h":3.39,"l":3.3799,"n":62,"o":3.3799,"t":"2026-10-16T18:30:00Z","v":2652,"vw":3.382635},{"c":3.39,"h":3.39,"l":3.38,"n":31,"o":3.39,"t":"2026-10-16T18:35:00Z","v":2488,"vw":3.388068},{"c":3.385,"h":3.39,"l":3.3802,"n":19,"o":3.385,"t":"2026-10-16T18:40:00Z","v":1085,"vw":3.386457},{"c":3.4,"h":3.4,"l":3.385,"n":113,"o":3.39,"t":"2026-10-16T18:45:00Z","v":9424,"vw":3.391734},{"c":3.39,"h":3.395,"l":3.39,"n":54,"o":3.395,"t":"2026-10-16T18:50:00Z","v":6280,"vw":3.390481},{"c":3.385,"h":3.4,"l":3.38,"n":58,"o":3.39,"t":"2026-10-16T18:55:00Z","v":5330,"vw":3.388435},{"c":3.3801,"h":3.395,"l":3.38,"n":84,"o":3.39,"t":"2026-10-16T19:00:00Z","v":7986,"vw":3.39109},{"c":3.3752,"h":3.385,"l":3.37,"n":47,"o":3.385,"t":"2026-10-16T19:05:00Z","v":5245,"vw":3.378294},{"c":3.395,"h":3.395,"l":3.375,"n":71,"o":3.375,"t":"2026-10-16T19:10:00Z","v":5320,"vw":3.385237},{"c":3.385,"h":3.4,"l":3.385,"n":36,"o":3.4,"t":"2026-10-16T19:15:00Z","v":3072,"vw":3.392473},{"c":3.39,"h":3.395,"l":3.385,"n":43,"o":3.385,"t":"2026-10-16T19:20:00Z","v":6234,"vw":3.391221},{"c":3.395,"h":3.395,"l":3.39,"n":24,"o":3.39,"t":"2026-10-16T19:25:00Z","v":1064,"vw":3.391},{"c":3.395,"h":3.395,"l":3.39,"n":19,"o":3.395,"t":"2026-10-16T19:30:00Z","v":1854,"vw":3.393485},{"c":3.395,"h":3.405,"l":3.39,"n":263,"o":3.395,"t":"2026-10-16T19:35:00Z","v":33634,"vw":3.399401},{"c":3.395,"h":3.395,"l":3.39,"n":38,"o":3.395,"t":"2026-10-16T19:40:00Z","v":3284,"vw":3.393135},{"c":3.405,"h":3.415,"l":3.38,"n":504,"o":3.395,"t":"2026-10-16T19:45:00Z","v":110887,"vw":3.399384},{"c":3.395,"h":3.43,"l":3.395,"n":319,"o":3.41,"t":"2026-10-16T19:50:00Z","v":62036,"vw":3.413334},{"c":3.39,"h":3.4,"l":3.375,"n":510,"o":3.395,"t":"2026-10-16T19:55:00Z","v":125446,"vw":3.391552},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-16T20:00:00Z","v":12225,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-16T21:25:00Z","v":201,"vw":3.37},{"c":3.3705,"h":3.3705,"l":3.3705,"n":1,"o":3.3705,"t":"2026-10-16T22:10:00Z","v":700,"vw":3.3705},{"c":3.3731,"h":3.3731,"l":3.3731,"n":1,"o":3.3731,"t":"2026-10-16T23:45:00Z","v":745,"vw":3.3731},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T11:25:00Z","v":370,"vw":3.39},{"c":3.395,"h":3.43,"l":3.37,"n":226,"o":3.38,"t":"2026-10-19T13:30:00Z","v":51440,"vw":3.393535},{"c":3.37,"h":3.395,"l":3.37,"n":27,"o":3.395,"t":"2026-10-19T13:35:00Z","v":1518,"vw":3.377209},{"c":3.3595,"h":3.375,"l":3.3595,"n":8,"o":3.375,"t":"2026-10-19T13:40:00Z","v":737,"vw":3.364803},{"c":3.37,"h":3.371,"l":3.358,"n":14,"o":3.358,"t":"2026-10-19T13:45:00Z","v":1684,"vw":3.366598},{"c":3.3799,"h":3.38,"l":3.3799,"n":8,"o":3.38,"t":"2026-10-19T13:55:00Z","v":534,"vw":3.37995},{"c":3.365,"h":3.3745,"l":3.365,"n":37,"o":3.365,"t":"2026-10-19T14:00:00Z","v":1393,"vw":3.36628},{"c":3.365,"h":3.3736,"l":3.36,"n":26,"o":3.365,"t":"2026-10-19T14:05:00Z","v":1013,"vw":3.366582},{"c":3.365,"h":3.365,"l":3.3595,"n":23,"o":3.365,"t":"2026-10-19T14:10:00Z","v":1153,"vw":3.36204},{"c":3.39,"h":3.39,"l":3.365,"n":47,"o":3.365,"t":"2026-10-19T14:15:00Z","v":7497,"vw":3.379551},{"c":3.38,"h":3.39,"l":3.38,"n":38,"o":3.38,"t":"2026-10-19T14:20:00Z","v":3127,"vw":3.382213},{"c":3.38,"h":3.39,"l":3.38,"n":17,"o":3.38,"t":"2026-10-19T14:25:00Z","v":1599,"vw":3.38499},{"c":3.35,"h":3.37,"l":3.345,"n":68,"o":3.37,"t":"2026-10-19T14:30:00Z","v":9658,"vw":3.362296},{"c":3.355,"h":3.36,"l":3.35,"n":122,"o":3.35,"t":"2026-10-19T14:35:00Z","v":16070,"vw":3.354119},{"c":3.3678,"h":3.3678,"l":3.355,"n":30,"o":3.355,"t":"2026-10-19T14:40:00Z","v":2050,"vw":3.360832},{"c":3.365,"h":3.37,"l":3.365,"n":63,"o":3.37,"t":"2026-10-19T14:45:00Z","v":5936,"vw":3.368995},{"c":3.365,"h":3.37,"l":3.365,"n":25,"o":3.3677,"t":"2026-10-19T14:50:00Z","v":1893,"vw":3.365595},{"c":3.38,"h":3.38,"l":3.37,"n":51,"o":3.37,"t":"2026-10-19T14:55:00Z","v":3123,"vw":3.372241},{"c":3.365,"h":3.375,"l":3.365,"n":42,"o":3.375,"t":"2026-10-19T15:00:00Z","v":2399,"vw":3.370109},{"c":3.37,"h":3.37,"l":3.3636,"n":27,"o":3.3636,"t":"2026-10-19T15:05:00Z","v":1226,"vw":3.367462},{"c":3.365,"h":3.37,"l":3.36,"n":29,"o":3.37,"t":"2026-10-19T15:10:00Z","v":3910,"vw":3.368226},{"c":3.375,"h":3.375,"l":3.36,"n":56,"o":3.365,"t":"2026-10-19T15:15:00Z","v":12540,"vw":3.368633},{"c":3.385,"h":3.385,"l":3.3724,"n":59,"o":3.375,"t":"2026-10-19T15:20:00Z","v":14645,"vw":3.376516},{"c":3.3899,"h":3.39,"l":3.38,"n":21,"o":3.385,"t":"2026-10-19T15:25:00Z","v":2587,"vw":3.38465},{"c":3.385,"h":3.39,"l":3.385,"n":27,"o":3.385,"t":"2026-10-19T15:30:00Z","v":1610,"vw":3.385765},{"c":3.3825,"h":3.385,"l":3.3825,"n":6,"o":3.385,"t":"2026-10-19T15:35:00Z","v":435,"vw":3.383647},{"c":3.385,"h":3.4,"l":3.385,"n":202,"o":3.39,"t":"2026-10-19T15:40:00Z","v":39397,"vw":3.390568},{"c":3.385,"h":3.385,"l":3.3824,"n":19,"o":3.385,"t":"2026-10-19T15:45:00Z","v":941,"vw":3.384424},{"c":3.3882,"h":3.39,"l":3.38,"n":12,"o":3.39,"t":"2026-10-19T15:50:00Z","v":1187,"vw":3.385027},{"c":3.39,"h":3.39,"l":3.385,"n":40,"o":3.39,"t":"2026-10-19T15:55:00Z","v":3142,"vw":3.389613},{"c":3.39,"h":3.39,"l":3.38,"n":48,"o":3.3883,"t":"2026-10-19T16:00:00Z","v":5311,"vw":3.381871},{"c":3.39,"h":3.39,"l":3.38,"n":10,"o":3.38,"t":"2026-10-19T16:05:00Z","v":500,"vw":3.387126},{"c":3.4,"h":3.4,"l":3.382,"n":35,"o":3.382,"t":"2026-10-19T16:15:00Z","v":14272,"vw":3.387107},{"c":3.4001,"h":3.41,"l":3.39,"n":37,"o":3.39,"t":"2026-10-19T16:20:00Z","v":4741,"vw":3.397516},{"c":3.415,"h":3.415,"l":3.4023,"n":65,"o":3.405,"t":"2026-10-19T16:25:00Z","v":8548,"vw":3.409448},{"c":3.4084,"h":3.4199,"l":3.405,"n":52,"o":3.415,"t":"2026-10-19T16:30:00Z","v":3990,"vw":3.409947},{"c":3.41,"h":3.41,"l":3.405,"n":25,"o":3.405,"t":"2026-10-19T16:35:00Z","v":2900,"vw":3.405192},{"c":3.41,"h":3.415,"l":3.405,"n":90,"o":3.41,"t":"2026-10-19T16:40:00Z","v":15575,"vw":3.410207},{"c":3.405,"h":3.41,"l":3.4,"n":58,"o":3.41,"t":"2026-10-19T16:45:00Z","v":6879,"vw":3.406625},{"c":3.3977,"h":3.405,"l":3.39,"n":48,"o":3.405,"t":"2026-10-19T16:50:00Z","v":25572,"vw":3.391833},{"c":3.4,"h":3.4,"l":3.39,"n":36,"o":3.395,"t":"2026-10-19T16:55:00Z","v":4729,"vw":3.394047},{"c":3.4,"h":3.4,"l":3.4,"n":30,"o":3.4,"t":"2026-10-19T17:00:00Z","v":1672,"vw":3.4},{"c":3.385,"h":3.3901,"l":3.38,"n":61,"o":3.3901,"t":"2026-10-19T17:05:00Z","v":6147,"vw":3.388564},{"c":3.39,"h":3.39,"l":3.39,"n":5,"o":3.39,"t":"2026-10-19T17:10:00Z","v":138,"vw":3.39},{"c":3.4,"h":3.405,"l":3.3925,"n":53,"o":3.4,"t":"2026-10-19T17:15:00Z","v":3665,"vw":3.401419},{"c":3.3999,"h":3.405,"l":3.3999,"n":23,"o":3.405,"t":"2026-10-19T17:20:00Z","v":2846,"vw":3.400464},{"c":3.405,"h":3.405,"l":3.4,"n":28,"o":3.4,"t":"2026-10-19T17:25:00Z","v":2017,"vw":3.40335},{"c":3.405,"h":3.4078,"l":3.405,"n":11,"o":3.405,"t":"2026-10-19T17:30:00Z","v":1505,"vw":3.405369},{"c":3.405,"h":3.41,"l":3.405,"n":32,"o":3.405,"t":"2026-10-19T17:40:00Z","v":1274,"vw":3.405833},{"c":3.395,"h":3.4,"l":3.395,"n":28,"o":3.4,"t":"2026-10-19T17:45:00Z","v":2828,"vw":3.399798},{"c":3.39,"h":3.395,"l":3.385,"n":74,"o":3.395,"t":"2026-10-19T17:50:00Z","v":7656,"vw":3.389965},{"c":3.4,"h":3.4,"l":3.39,"n":47,"o":3.39,"t":"2026-10-19T17:55:00Z","v":3236,"vw":3.393269},{"c":3.4,"h":3.4,"l":3.4,"n":18,"o":3.4,"t":"2026-10-19T18:00:00Z","v":1354,"vw":3.4},{"c":3.405,"h":3.41,"l":3.405,"n":10,"o":3.4066,"t":"2026-10-19T18:05:00Z","v":2024,"vw":3.407637},{"c":3.395,"h":3.405,"l":3.395,"n":20,"o":3.405,"t":"2026-10-19T18:10:00Z","v":2219,"vw":3.399735},{"c":3.395,"h":3.4,"l":3.3924,"n":24,"o":3.4,"t":"2026-10-19T18:15:00Z","v":2581,"vw":3.396541},{"c":3.3923,"h":3.395,"l":3.3923,"n":7,"o":3.395,"t":"2026-10-19T18:20:00Z","v":608,"vw":3.392809},{"c":3.395,"h":3.395,"l":3.39,"n":29,"o":3.395,"t":"2026-10-19T18:25:00Z","v":6259,"vw":3.394915},{"c":3.4,"h":3.4,"l":3.395,"n":12,"o":3.395,"t":"2026-10-19T18:30:00Z","v":1265,"vw":3.3955},{"c":3.4,"h":3.405,"l":3.395,"n":72,"o":3.395,"t":"2026-10-19T18:35:00Z","v":5585,"vw":3.40119},{"c":3.41,"h":3.41,"l":3.405,"n":19,"o":3.405,"t":"2026-10-19T18:40:00Z","v":1160,"vw":3.40875},{"c":3.405,"h":3.415,"l":3.405,"n":118,"o":3.41,"t":"2026-10-19T18:45:00Z","v":11871,"vw":3.408711},{"c":3.405,"h":3.41,"l":3.4,"n":55,"o":3.41,"t":"2026-10-19T18:50:00Z","v":3773,"vw":3.405712},{"c":3.41,"h":3.41,"l":3.405,"n":37,"o":3.41,"t":"2026-10-19T18:55:00Z","v":2528,"vw":3.408697},{"c":3.405,"h":3.41,"l":3.405,"n":34,"o":3.41,"t":"2026-10-19T19:00:00Z","v":1654,"vw":3.406045},{"c":3.405,"h":3.41,"l":3.405,"n":18,"o":3.405,"t":"2026-10-19T19:05:00Z","v":951,"vw":3.40637},{"c":3.405,"h":3.405,"l":3.405,"n":16,"o":3.405,"t":"2026-10-19T19:10:00Z","v":463,"vw":3.405},{"c":3.41,"h":3.41,"l":3.405,"n":28,"o":3.405,"t":"2026-10-19T19:15:00Z","v":965,"vw":3.40783},{"c":3.41,"h":3.41,"l":3.405,"n":11,"o":3.405,"t":"2026-10-19T19:20:00Z","v":748,"vw":3.40875},{"c":3.385,"h":3.405,"l":3.385,"n":116,"o":3.405,"t":"2026-10-19T19:25:00Z","v":21811,"vw":3.395398},{"c":3.395,"h":3.395,"l":3.385,"n":169,"o":3.385,"t":"2026-10-19T19:30:00Z","v":20082,"vw":3.390839},{"c":3.395,"h":3.4,"l":3.395,"n":59,"o":3.395,"t":"2026-10-19T19:35:00Z","v":6584,"vw":3.395619},{"c":3.385,"h":3.4,"l":3.385,"n":100,"o":3.4,"t":"2026-10-19T19:40:00Z","v":16139,"vw":3.389813},{"c":3.405,"h":3.42,"l":3.375,"n":832,"o":3.385,"t":"2026-10-19T19:45:00Z","v":181552,"vw":3.403003},{"c":3.42,"h":3.44,"l":3.395,"n":1022,"o":3.4,"t":"2026-10-19T19:50:00Z","v":322268,"vw":3.41916},{"c":3.415,"h":3.44,"l":3.405,"n":861,"o":3.425,"t":"2026-10-19T19:55:00Z","v":179940,"vw":3.423094},{"c":3.4,"h":3.4,"l":3.4,"n":9,"o":3.4,"t":"2026-10-19T20:00:00Z","v":8194,"vw":3.4},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-10-19T20:10:00Z","v":650,"vw":3.47},{"c":3.4091,"h":3.4091,"l":3.4091,"n":1,"o":3.4091,"t":"2026-10-19T23:50:00Z","v":3000,"vw":3.4091},{"c":3.38,"h":3.4,"l":3.37,"n":5,"o":3.4,"t":"2026-10-20T11:05:00Z","v":706,"vw":3.376667},{"c":3.4,"h":3.4,"l":3.32,"n":98,"o":3.4,"t":"2026-10-20T13:30:00Z","v":13072,"vw":3.364909},{"c":3.43,"h":3.43,"l":3.385,"n":52,"o":3.385,"t":"2026-10-20T13:35:00Z","v":7174,"vw":3.424349},{"c":3.4,"h":3.43,"l":3.39,"n":38,"o":3.43,"t":"2026-10-20T13:40:00Z","v":2819,"vw":3.416329},{"c":3.405,"h":3.42,"l":3.385,"n":74,"o":3.4,"t":"2026-10-20T13:45:00Z","v":9968,"vw":3.397182},{"c":3.43,"h":3.43,"l":3.405,"n":31,"o":3.41,"t":"2026-10-20T13:50:00Z","v":5584,"vw":3.411171},{"c":3.44,"h":3.44,"l":3.415,"n":45,"o":3.415,"t":"2026-10-20T13:55:00Z","v":3470,"vw":3.427266},{"c":3.44,"h":3.44,"l":3.42,"n":60,"o":3.43,"t":"2026-10-20T14:00:00Z","v":13075,"vw":3.421945},{"c":3.465,"h":3.47,"l":3.43,"n":85,"o":3.43,"t":"2026-10-20T14:05:00Z","v":7710,"vw":3.455907},{"c":3.47,"h":3.48,"l":3.465,"n":93,"o":3.465,"t":"2026-10-20T14:10:00Z","v":11294,"vw":3.47018},{"c":3.535,"h":3.54,"l":3.47,"n":353,"o":3.47,"t":"2026-10-20T14:15:00Z","v":65882,"vw":3.506554},{"c":3.485,"h":3.535,"l":3.48,"n":224,"o":3.535,"t":"2026-10-20T14:20:00Z","v":60396,"vw":3.512143},{"c":3.5,"h":3.505,"l":3.49,"n":259,"o":3.49,"t":"2026-10-20T14:25:00Z","v":35512,"vw":3.498128},{"c":3.4876,"h":3.5,"l":3.48,"n":49,"o":3.5,"t":"2026-10-20T14:30:00Z","v":7968,"vw":3.485962},{"c":3.485,"h":3.5,"l":3.48,"n":95,"o":3.485,"t":"2026-10-20T14:35:00Z","v":11937,"vw":3.49178},{"c":3.495,"h":3.5052,"l":3.49,"n":269,"o":3.49,"t":"2026-10-20T14:40:00Z","v":34472,"vw":3.503417},{"c":3.485,"h":3.49,"l":3.485,"n":76,"o":3.49,"t":"2026-10-20T14:45:00Z","v":7703,"vw":3.487123},{"c":3.485,"h":3.485,"l":3.475,"n":58,"o":3.485,"t":"2026-10-20T14:50:00Z","v":3934,"vw":3.478864},{"c":3.49,"h":3.49,"l":3.49,"n":9,"o":3.49,"t":"2026-10-20T14:55:00Z","v":336,"vw":3.49},{"c":3.47,"h":3.485,"l":3.47,"n":76,"o":3.485,"t":"2026-10-20T15:00:00Z","v":7739,"vw":3.477459},{"c":3.465,"h":3.4695,"l":3.4601,"n":57,"o":3.465,"t":"2026-10-20T15:05:00Z","v":3561,"vw":3.464667},{"c":3.445,"h":3.47,"l":3.445,"n":93,"o":3.47,"t":"2026-10-20T15:10:00Z","v":9750,"vw":3.457874},{"c":3.455,"h":3.46,"l":3.4421,"n":144,"o":3.4421,"t":"2026-10-20T15:15:00Z","v":27077,"vw":3.453166},{"c":3.45,"h":3.4561,"l":3.45,"n":32,"o":3.455,"t":"2026-10-20T15:20:00Z","v":7534,"vw":3.455872},{"c":3.46,"h":3.46,"l":3.45,"n":35,"o":3.455,"t":"2026-10-20T15:25:00Z","v":3200,"vw":3.455652},{"c":3.455,"h":3.465,"l":3.45,"n":93,"o":3.455,"t":"2026-10-20T15:30:00Z","v":7737,"vw":3.459368},{"c":3.455,"h":3.455,"l":3.455,"n":33,"o":3.455,"t":"2026-10-20T15:35:00Z","v":3067,"vw":3.455},{"c":3.46,"h":3.465,"l":3.455,"n":60,"o":3.455,"t":"2026-10-20T15:40:00Z","v":7049,"vw":3.460545},{"c":3.465,"h":3.465,"l":3.46,"n":35,"o":3.465,"t":"2026-10-20T15:45:00Z","v":5234,"vw":3.462035},{"c":3.46,"h":3.47,"l":3.46,"n":67,"o":3.465,"t":"2026-10-20T15:50:00Z","v":6603,"vw":3.464873},{"c":3.445,"h":3.455,"l":3.445,"n":35,"o":3.455,"t":"2026-10-20T15:55:00Z","v":4650,"vw":3.450362},{"c":3.445,"h":3.45,"l":3.445,"n":32,"o":3.45,"t":"2026-10-20T16:00:00Z","v":1978,"vw":3.446163},{"c":3.45,"h":3.45,"l":3.445,"n":24,"o":3.445,"t":"2026-10-20T16:05:00Z","v":2640,"vw":3.447045},{"c":3.4417,"h":3.4417,"l":3.4417,"n":4,"o":3.4417,"t":"2026-10-20T16:10:00Z","v":314,"vw":3.4417},{"c":3.435,"h":3.45,"l":3.435,"n":90,"o":3.45,"t":"2026-10-20T16:15:00Z","v":8286,"vw":3.441144},{"c":3.45,"h":3.45,"l":3.4399,"n":49,"o":3.44,"t":"2026-10-20T16:20:00Z","v":5850,"vw":3.44222},{"c":3.45,"h":3.45,"l":3.45,"n":2,"o":3.45,"t":"2026-10-20T16:25:00Z","v":471,"vw":3.45},{"c":3.4477,"h":3.455,"l":3.4477,"n":80,"o":3.45,"t":"2026-10-20T16:30:00Z","v":10057,"vw":3.451325},{"c":3.45,"h":3.45,"l":3.45,"n":3,"o":3.45,"t":"2026-10-20T16:35:00Z","v":231,"vw":3.45},{"c":3.445,"h":3.45,"l":3.445,"n":18,"o":3.45,"t":"2026-10-20T16:40:00Z","v":1273,"vw":3.447759},{"c":3.445,"h":3.445,"l":3.44,"n":31,"o":3.4401,"t":"2026-10-20T16:50:00Z","v":5545,"vw":3.444394},{"c":3.44,"h":3.445,"l":3.44,"n":23,"o":3.445,"t":"2026-10-20T16:55:00Z","v":1706,"vw":3.44176},{"c":3.43,"h":3.435,"l":3.425,"n":43,"o":3.435,"t":"2026-10-20T17:00:00Z","v":4186,"vw":3.430851},{"c":3.435,"h":3.435,"l":3.425,"n":15,"o":3.425,"t":"2026-10-20T17:05:00Z","v":1078,"vw":3.430619},{"c":3.435,"h":3.4383,"l":3.43,"n":36,"o":3.435,"t":"2026-10-20T17:10:00Z","v":3392,"vw":3.433959},{"c":3.44,"h":3.44,"l":3.44,"n":5,"o":3.44,"t":"2026-10-20T17:15:00Z","v":312,"vw":3.44},{"c":3.44,"h":3.44,"l":3.4324,"n":16,"o":3.435,"t":"2026-10-20T17:25:00Z","v":668,"vw":3.436929},{"c":3.43,"h":3.43,"l":3.43,"n":9,"o":3.43,"t":"2026-10-20T17:30:00Z","v":467,"vw":3.43},{"c":3.43,"h":3.44,"l":3.42,"n":67,"o":3.44,"t":"2026-10-20T17:35:00Z","v":5309,"vw":3.430596},{"c":3.47,"h":3.47,"l":3.43,"n":210,"o":3.43,"t":"2026-10-20T17:40:00Z","v":39459,"vw":3.458818},{"c":3.465,"h":3.47,"l":3.465,"n":47,"o":3.465,"t":"2026-10-20T17:45:00Z","v":2899,"vw":3.465383},{"c":3.46,"h":3.47,"l":3.46,"n":84,"o":3.465,"t":"2026-10-20T17:50:00Z","v":10031,"vw":3.461946},{"c":3.4548,"h":3.455,"l":3.45,"n":9,"o":3.455,"t":"2026-10-20T17:55:00Z","v":1002,"vw":3.454009},{"c":3.465,"h":3.465,"l":3.4585,"n":59,"o":3.4585,"t":"2026-10-20T18:00:00Z","v":5924,"vw":3.462327},{"c":3.455,"h":3.465,"l":3.455,"n":34,"o":3.465,"t":"2026-10-20T18:05:00Z","v":8489,"vw":3.455755},{"c":3.47,"h":3.47,"l":3.46,"n":54,"o":3.46,"t":"2026-10-20T18:10:00Z","v":6181,"vw":3.465446},{"c":3.475,"h":3.48,"l":3.475,"n":17,"o":3.475,"t":"2026-10-20T18:15:00Z","v":1746,"vw":3.478987},{"c":3.465,"h":3.475,"l":3.465,"n":42,"o":3.475,"t":"2026-10-20T18:20:00Z","v":3772,"vw":3.471944},{"c":3.465,"h":3.47,"l":3.465,"n":37,"o":3.4655,"t":"2026-10-20T18:25:00Z","v":3711,"vw":3.468474},{"c":3.465,"h":3.47,"l":3.46,"n":34,"o":3.46,"t":"2026-10-20T18:30:00Z","v":2143,"vw":3.46384},{"c":3.455,"h":3.465,"l":3.45,"n":49,"o":3.465,"t":"2026-10-20T18:35:00Z","v":5707,"vw":3.460685},{"c":3.46,"h":3.46,"l":3.45,"n":57,"o":3.46,"t":"2026-10-20T18:40:00Z","v":7167,"vw":3.459238},{"c":3.46,"h":3.46,"l":3.455,"n":39,"o":3.455,"t":"2026-10-20T18:45:00Z","v":1048,"vw":3.456678},{"c":3.465,"h":3.47,"l":3.455,"n":56,"o":3.46,"t":"2026-10-20T18:50:00Z","v":4038,"vw":3.46277},{"c":3.465,"h":3.465,"l":3.465,"n":27,"o":3.465,"t":"2026-10-20T18:55:00Z","v":1906,"vw":3.465},{"c":3.46,"h":3.465,"l":3.455,"n":43,"o":3.465,"t":"2026-10-20T19:00:00Z","v":10783,"vw":3.460591},{"c":3.46,"h":3.46,"l":3.455,"n":33,"o":3.4575,"t":"2026-10-20T19:05:00Z","v":1445,"vw":3.458063},{"c":3.455,"h":3.46,"l":3.455,"n":48,"o":3.46,"t":"2026-10-20T19:10:00Z","v":1639,"vw":3.457326},{"c":3.44,"h":3.46,"l":3.44,"n":84,"o":3.46,"t":"2026-10-20T19:15:00Z","v":11596,"vw":3.447181},{"c":3.44,"h":3.44,"l":3.43,"n":38,"o":3.435,"t":"2026-10-20T19:20:00Z","v":4065,"vw":3.435535},{"c":3.435,"h":3.44,"l":3.43,"n":42,"o":3.435,"t":"2026-10-20T19:25:00Z","v":6160,"vw":3.435334},{"c":3.435,"h":3.44,"l":3.43,"n":56,"o":3.435,"t":"2026-10-20T19:30:00Z","v":4532,"vw":3.436969},{"c":3.435,"h":3.435,"l":3.43,"n":41,"o":3.435,"t":"2026-10-20T19:35:00Z","v":11827,"vw":3.431956},{"c":3.435,"h":3.44,"l":3.43,"n":78,"o":3.43,"t":"2026-10-20T19:40:00Z","v":6056,"vw":3.436025},{"c":3.425,"h":3.44,"l":3.42,"n":189,"o":3.44,"t":"2026-10-20T19:45:00Z","v":16950,"vw":3.429293},{"c":3.42,"h":3.43,"l":3.415,"n":248,"o":3.425,"t":"2026-10-20T19:50:00Z","v":31964,"vw":3.422059},{"c":3.415,"h":3.425,"l":3.405,"n":543,"o":3.415,"t":"2026-10-20T19:55:00Z","v":68037,"vw":3.414065},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-10-20T20:00:00Z","v":10899,"vw":3.41},{"c":3.4499,"h":3.4499,"l":3.4499,"n":1,"o":3.4499,"t":"2026-10-20T20:15:00Z","v":500,"vw":3.4499},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T20:30:00Z","v":100,"vw":3.39},{"c":3.3507,"h":3.3507,"l":3.3507,"n":1,"o":3.3507,"t":"2026-10-20T21:40:00Z","v":1147,"vw":3.3507},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T23:40:00Z","v":100,"vw":3.39},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T12:35:00Z","v":100,"vw":3.36},{"c":3.364,"h":3.4399,"l":3.364,"n":72,"o":3.43,"t":"2026-10-21T13:30:00Z","v":25027,"vw":3.387409},{"c":3.36,"h":3.364,"l":3.342,"n":60,"o":3.364,"t":"2026-10-21T13:35:00Z","v":7055,"vw":3.350834},{"c":3.365,"h":3.38,"l":3.3624,"n":62,"o":3.365,"t":"2026-10-21T13:40:00Z","v":4296,"vw":3.37417},{"c":3.38,"h":3.39,"l":3.36,"n":119,"o":3.36,"t":"2026-10-21T13:45:00Z","v":10911,"vw":3.377314},{"c":3.38,"h":3.39,"l":3.37,"n":99,"o":3.38,"t":"2026-10-21T13:50:00Z","v":11064,"vw":3.379854},{"c":3.38,"h":3.38,"l":3.38,"n":3,"o":3.38,"t":"2026-10-21T13:55:00Z","v":170,"vw":3.38},{"c":3.38,"h":3.4,"l":3.375,"n":76,"o":3.375,"t":"2026-10-21T14:00:00Z","v":8086,"vw":3.388853},{"c":3.395,"h":3.41,"l":3.3787,"n":74,"o":3.3787,"t":"2026-10-21T14:05:00Z","v":17751,"vw":3.386456},{"c":3.39,"h":3.395,"l":3.385,"n":32,"o":3.395,"t":"2026-10-21T14:10:00Z","v":3947,"vw":3.390136},{"c":3.41,"h":3.41,"l":3.38,"n":22,"o":3.39,"t":"2026-10-21T14:15:00Z","v":5189,"vw":3.39094},{"c":3.415,"h":3.415,"l":3.4,"n":25,"o":3.41,"t":"2026-10-21T14:20:00Z","v":4762,"vw":3.409078},{"c":3.411,"h":3.42,"l":3.41,"n":15,"o":3.41,"t":"2026-10-21T14:25:00Z","v":636,"vw":3.413439},{"c":3.405,"h":3.43,"l":3.405,"n":46,"o":3.4105,"t":"2026-10-21T14:30:00Z","v":8291,"vw":3.415102},{"c":3.395,"h":3.41,"l":3.395,"n":33,"o":3.41,"t":"2026-10-21T14:35:00Z","v":10002,"vw":3.406317},{"c":3.405,"h":3.41,"l":3.4,"n":45,"o":3.4,"t":"2026-10-21T14:40:00Z","v":9794,"vw":3.407218},{"c":3.42,"h":3.42,"l":3.4001,"n":74,"o":3.41,"t":"2026-10-21T14:45:00Z","v":7563,"vw":3.409158},{"c":3.415,"h":3.42,"l":3.415,"n":18,"o":3.42,"t":"2026-10-21T14:50:00Z","v":1161,"vw":3.416667},{"c":3.4,"h":3.415,"l":3.395,"n":35,"o":3.415,"t":"2026-10-21T14:55:00Z","v":4039,"vw":3.402702},{"c":3.385,"h":3.3921,"l":3.38,"n":26,"o":3.3921,"t":"2026-10-21T15:00:00Z","v":1077,"vw":3.385319},{"c":3.365,"h":3.385,"l":3.36,"n":137,"o":3.385,"t":"2026-10-21T15:05:00Z","v":16853,"vw":3.369834},{"c":3.37,"h":3.37,"l":3.35,"n":383,"o":3.365,"t":"2026-10-21T15:10:00Z","v":77951,"vw":3.357525},{"c":3.37,"h":3.39,"l":3.36,"n":277,"o":3.3663,"t":"2026-10-21T15:15:00Z","v":42325,"vw":3.374029},{"c":3.375,"h":3.375,"l":3.365,"n":26,"o":3.365,"t":"2026-10-21T15:20:00Z","v":1603,"vw":3.368355},{"c":3.375,"h":3.385,"l":3.37,"n":69,"o":3.375,"t":"2026-10-21T15:25:00Z","v":7844,"vw":3.376465},{"c":3.375,"h":3.375,"l":3.375,"n":6,"o":3.375,"t":"2026-10-21T15:30:00Z","v":109,"vw":3.375},{"c":3.375,"h":3.375,"l":3.37,"n":33,"o":3.37,"t":"2026-10-21T15:35:00Z","v":2713,"vw":3.373527},{"c":3.375,"h":3.38,"l":3.375,"n":26,"o":3.375,"t":"2026-10-21T15:40:00Z","v":3653,"vw":3.375954},{"c":3.395,"h":3.395,"l":3.38,"n":57,"o":3.38,"t":"2026-10-21T15:45:00Z","v":6439,"vw":3.384662},{"c":3.405,"h":3.41,"l":3.395,"n":62,"o":3.395,"t":"2026-10-21T15:50:00Z","v":8916,"vw":3.401238},{"c":3.43,"h":3.435,"l":3.405,"n":66,"o":3.41,"t":"2026-10-21T15:55:00Z","v":10403,"vw":3.422021},{"c":3.43,"h":3.43,"l":3.425,"n":92,"o":3.425,"t":"2026-10-21T16:00:00Z","v":16506,"vw":3.429497},{"c":3.445,"h":3.45,"l":3.435,"n":72,"o":3.44,"t":"2026-10-21T16:05:00Z","v":13687,"vw":3.439874},{"c":3.445,"h":3.45,"l":3.44,"n":41,"o":3.45,"t":"2026-10-21T16:10:00Z","v":8137,"vw":3.442621},{"c":3.445,"h":3.45,"l":3.445,"n":52,"o":3.445,"t":"2026-10-21T16:15:00Z","v":5084,"vw":3.448131},{"c":3.415,"h":3.44,"l":3.41,"n":160,"o":3.44,"t":"2026-10-21T16:20:00Z","v":29976,"vw":3.429433},{"c":3.425,"h":3.425,"l":3.41,"n":69,"o":3.415,"t":"2026-10-21T16:25:00Z","v":6837,"vw":3.418022},{"c":3.435,"h":3.435,"l":3.425,"n":44,"o":3.43,"t":"2026-10-21T16:30:00Z","v":2491,"vw":3.431236},{"c":3.46,"h":3.46,"l":3.435,"n":82,"o":3.44,"t":"2026-10-21T16:35:00Z","v":11294,"vw":3.44531},{"c":3.445,"h":3.465,"l":3.44,"n":67,"o":3.458,"t":"2026-10-21T16:40:00Z","v":6245,"vw":3.453905},{"c":3.44,"h":3.455,"l":3.44,"n":43,"o":3.445,"t":"2026-10-21T16:45:00Z","v":3680,"vw":3.448266},{"c":3.44,"h":3.445,"l":3.435,"n":16,"o":3.445,"t":"2026-10-21T16:50:00Z","v":1119,"vw":3.440372},{"c":3.435,"h":3.45,"l":3.43,"n":60,"o":3.44,"t":"2026-10-21T16:55:00Z","v":24007,"vw":3.431271},{"c":3.44,"h":3.44,"l":3.42,"n":59,"o":3.435,"t":"2026-10-21T17:00:00Z","v":7671,"vw":3.432516},{"c":3.445,"h":3.445,"l":3.434,"n":31,"o":3.434,"t":"2026-10-21T17:05:00Z","v":2791,"vw":3.437789},{"c":3.455,"h":3.46,"l":3.435,"n":110,"o":3.445,"t":"2026-10-21T17:10:00Z","v":14811,"vw":3.443509},{"c":3.4425,"h":3.455,"l":3.44,"n":58,"o":3.45,"t":"2026-10-21T17:15:00Z","v":6225,"vw":3.449619},{"c":3.405,"h":3.45,"l":3.405,"n":136,"o":3.4434,"t":"2026-10-21T17:20:00Z","v":27269,"vw":3.429065},{"c":3.405,"h":3.41,"l":3.405,"n":42,"o":3.41,"t":"2026-10-21T17:25:00Z","v":2944,"vw":3.409316},{"c":3.4,"h":3.405,"l":3.4,"n":24,"o":3.4,"t":"2026-10-21T17:30:00Z","v":2619,"vw":3.400632},{"c":3.4,"h":3.405,"l":3.4,"n":8,"o":3.405,"t":"2026-10-21T17:35:00Z","v":417,"vw":3.401818},{"c":3.405,"h":3.41,"l":3.4,"n":52,"o":3.4,"t":"2026-10-21T17:40:00Z","v":4317,"vw":3.406929},{"c":3.405,"h":3.405,"l":3.4023,"n":24,"o":3.405,"t":"2026-10-21T17:45:00Z","v":1295,"vw":3.403125},{"c":3.395,"h":3.4023,"l":3.3923,"n":31,"o":3.4023,"t":"2026-10-21T17:50:00Z","v":2816,"vw":3.396967},{"c":3.395,"h":3.395,"l":3.395,"n":8,"o":3.395,"t":"2026-10-21T17:55:00Z","v":310,"vw":3.395},{"c":3.405,"h":3.405,"l":3.395,"n":35,"o":3.395,"t":"2026-10-21T18:00:00Z","v":3326,"vw":3.401595},{"c":3.405,"h":3.405,"l":3.405,"n":14,"o":3.405,"t":"2026-10-21T18:05:00Z","v":429,"vw":3.405},{"c":3.415,"h":3.4178,"l":3.408,"n":79,"o":3.41,"t":"2026-10-21T18:10:00Z","v":9339,"vw":3.412453},{"c":3.415,"h":3.42,"l":3.415,"n":23,"o":3.415,"t":"2026-10-21T18:15:00Z","v":1521,"vw":3.417028},{"c":3.405,"h":3.41,"l":3.405,"n":34,"o":3.41,"t":"2026-10-21T18:20:00Z","v":2060,"vw":3.408245},{"c":3.405,"h":3.41,"l":3.405,"n":51,"o":3.405,"t":"2026-10-21T18:25:00Z","v":1997,"vw":3.407302},{"c":3.405,"h":3.41,"l":3.405,"n":25,"o":3.405,"t":"2026-10-21T18:30:00Z","v":1295,"vw":3.40782},{"c":3.405,"h":3.4077,"l":3.405,"n":29,"o":3.405,"t":"2026-10-21T18:35:00Z","v":6752,"vw":3.405193},{"c":3.425,"h":3.425,"l":3.41,"n":71,"o":3.41,"t":"2026-10-21T18:40:00Z","v":5713,"vw":3.417774},{"c":3.415,"h":3.425,"l":3.405,"n":40,"o":3.425,"t":"2026-10-21T18:45:00Z","v":2668,"vw":3.414064},{"c":3.405,"h":3.41,"l":3.405,"n":34,"o":3.405,"t":"2026-10-21T18:50:00Z","v":2477,"vw":3.40875},{"c":3.405,"h":3.4099,"l":3.4,"n":76,"o":3.405,"t":"2026-10-21T18:55:00Z","v":7972,"vw":3.403795},{"c":3.395,"h":3.4,"l":3.385,"n":53,"o":3.4,"t":"2026-10-21T19:00:00Z","v":11229,"vw":3.394658},{"c":3.395,"h":3.3976,"l":3.395,"n":27,"o":3.395,"t":"2026-10-21T19:05:00Z","v":1364,"vw":3.395247},{"c":3.395,"h":3.395,"l":3.385,"n":43,"o":3.395,"t":"2026-10-21T19:10:00Z","v":3802,"vw":3.390773},{"c":3.395,"h":3.4,"l":3.395,"n":51,"o":3.4,"t":"2026-10-21T19:15:00Z","v":3330,"vw":3.39886},{"c":3.395,"h":3.405,"l":3.395,"n":52,"o":3.4,"t":"2026-10-21T19:20:00Z","v":5789,"vw":3.4},{"c":3.41,"h":3.41,"l":3.395,"n":86,"o":3.4,"t":"2026-10-21T19:25:00Z","v":4745,"vw":3.405267},{"c":3.415,"h":3.415,"l":3.405,"n":55,"o":3.41,"t":"2026-10-21T19:30:00Z","v":5040,"vw":3.410029},{"c":3.445,"h":3.445,"l":3.415,"n":125,"o":3.415,"t":"2026-10-21T19:35:00Z","v":9087,"vw":3.429023},{"c":3.435,"h":3.445,"l":3.425,"n":147,"o":3.445,"t":"2026-10-21T19:40:00Z","v":24756,"vw":3.432991},{"c":3.445,"h":3.445,"l":3.432,"n":243,"o":3.435,"t":"2026-10-21T19:45:00Z","v":47061,"vw":3.441069},{"c":3.465,"h":3.48,"l":3.435,"n":267,"o":3.44,"t":"2026-10-21T19:50:00Z","v":66048,"vw":3.459456},{"c":3.5,"h":3.5,"l":3.46,"n":316,"o":3.47,"t":"2026-10-21T19:55:00Z","v":51019,"vw":3.477196},{"c":3.49,"h":3.5,"l":3.48,"n":8,"o":3.5,"t":"2026-10-21T20:00:00Z","v":10199,"vw":3.480427},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T20:15:00Z","v":100,"vw":3.48},{"c":3.5088,"h":3.5088,"l":3.5088,"n":1,"o":3.5088,"t":"2026-10-21T20:50:00Z","v":1000,"vw":3.5088},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T22:05:00Z","v":300,"vw":3.5},{"c":3.41,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-10-22T11:05:00Z","v":649,"vw":3.415566},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T11:30:00Z","v":299,"vw":3.36},{"c":3.34,"h":3.35,"l":3.34,"n":6,"o":3.35,"t":"2026-10-22T11:55:00Z","v":599,"vw":3.341923},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-22T12:00:00Z","v":300,"vw":3.41},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-22T13:05:00Z","v":100,"vw":3.37},{"c":3.3318,"h":3.3318,"l":3.3318,"n":2,"o":3.3318,"t":"2026-10-22T13:10:00Z","v":1000,"vw":3.3318},{"c":3.345,"h":3.46,"l":3.33,"n":90,"o":3.38,"t":"2026-10-22T13:30:00Z","v":39743,"vw":3.366303},{"c":3.33,"h":3.345,"l":3.33,"n":17,"o":3.34,"t":"2026-10-22T13:35:00Z","v":2572,"vw":3.338229},{"c":3.2801,"h":3.345,"l":3.2801,"n":85,"o":3.345,"t":"2026-10-22T13:40:00Z","v":14670,"vw":3.305362},{"c":3.3,"h":3.3,"l":3.26,"n":192,"o":3.28,"t":"2026-10-22T13:45:00Z","v":44542,"vw":3.287657},{"c":3.28,"h":3.3,"l":3.28,"n":26,"o":3.3,"t":"2026-10-22T13:50:00Z","v":2877,"vw":3.28446},{"c":3.3,"h":3.3,"l":3.28,"n":28,"o":3.28,"t":"2026-10-22T13:55:00Z","v":12728,"vw":3.286568},{"c":3.3,"h":3.3299,"l":3.3,"n":46,"o":3.3061,"t":"2026-10-22T14:00:00Z","v":6448,"vw":3.312061},{"c":3.27,"h":3.29,"l":3.27,"n":25,"o":3.29,"t":"2026-10-22T14:05:00Z","v":2972,"vw":3.279955},{"c":3.29,"h":3.29,"l":3.27,"n":47,"o":3.275,"t":"2026-10-22T14:10:00Z","v":6550,"vw":3.277195},{"c":3.305,"h":3.305,"l":3.28,"n":29,"o":3.28,"t":"2026-10-22T14:15:00Z","v":2253,"vw":3.295476},{"c":3.29,"h":3.3,"l":3.29,"n":39,"o":3.3,"t":"2026-10-22T14:20:00Z","v":7627,"vw":3.299437},{"c":3.27,"h":3.29,"l":3.27,"n":50,"o":3.29,"t":"2026-10-22T14:25:00Z","v":4544,"vw":3.284898},{"c":3.27,"h":3.275,"l":3.27,"n":84,"o":3.27,"t":"2026-10-22T14:30:00Z","v":7121,"vw":3.270244},{"c":3.265,"h":3.27,"l":3.2601,"n":34,"o":3.27,"t":"2026-10-22T14:35:00Z","v":2147,"vw":3.261369},{"c":3.2795,"h":3.2795,"l":3.27,"n":51,"o":3.27,"t":"2026-10-22T14:40:00Z","v":3235,"vw":3.273767},{"c":3.325,"h":3.325,"l":3.26,"n":183,"o":3.275,"t":"2026-10-22T14:45:00Z","v":45522,"vw":3.292566},{"c":3.33,"h":3.33,"l":3.31,"n":58,"o":3.32,"t":"2026-10-22T14:50:00Z","v":44661,"vw":3.326477},{"c":3.385,"h":3.39,"l":3.335,"n":236,"o":3.335,"t":"2026-10-22T14:55:00Z","v":70510,"vw":3.363684},{"c":3.4,"h":3.4,"l":3.375,"n":174,"o":3.385,"t":"2026-10-22T15:00:00Z","v":69160,"vw":3.39539},{"c":3.37,"h":3.402,"l":3.36,"n":122,"o":3.402,"t":"2026-10-22T15:05:00Z","v":22524,"vw":3.389704},{"c":3.35,"h":3.375,"l":3.34,"n":91,"o":3.375,"t":"2026-10-22T15:10:00Z","v":5419,"vw":3.35889},{"c":3.36,"h":3.36,"l":3.35,"n":50,"o":3.36,"t":"2026-10-22T15:15:00Z","v":1607,"vw":3.358692},{"c":3.355,"h":3.37,"l":3.35,"n":104,"o":3.36,"t":"2026-10-22T15:20:00Z","v":15409,"vw":3.365534},{"c":3.3777,"h":3.3777,"l":3.34,"n":95,"o":3.355,"t":"2026-10-22T15:25:00Z","v":9969,"vw":3.353962},{"c":3.3736,"h":3.38,"l":3.3736,"n":12,"o":3.3739,"t":"2026-10-22T15:30:00Z","v":655,"vw":3.375878},{"c":3.37,"h":3.375,"l":3.37,"n":39,"o":3.37,"t":"2026-10-22T15:35:00Z","v":3492,"vw":3.370151},{"c":3.365,"h":3.3724,"l":3.355,"n":63,"o":3.3724,"t":"2026-10-22T15:40:00Z","v":6072,"vw":3.364453},{"c":3.35,"h":3.365,"l":3.35,"n":18,"o":3.36,"t":"2026-10-22T15:45:00Z","v":1115,"vw":3.358708},{"c":3.37,"h":3.37,"l":3.36,"n":22,"o":3.36,"t":"2026-10-22T15:50:00Z","v":3439,"vw":3.369694},{"c":3.375,"h":3.3878,"l":3.37,"n":60,"o":3.38,"t":"2026-10-22T15:55:00Z","v":6849,"vw":3.380219},{"c":3.37,"h":3.38,"l":3.37,"n":36,"o":3.38,"t":"2026-10-22T16:00:00Z","v":3431,"vw":3.374598},{"c":3.374,"h":3.375,"l":3.364,"n":55,"o":3.3722,"t":"2026-10-22T16:05:00Z","v":9962,"vw":3.368976},{"c":3.3701,"h":3.38,"l":3.3701,"n":24,"o":3.3701,"t":"2026-10-22T16:10:00Z","v":1755,"vw":3.375464},{"c":3.38,"h":3.39,"l":3.375,"n":49,"o":3.375,"t":"2026-10-22T16:15:00Z","v":4747,"vw":3.382229},{"c":3.385,"h":3.385,"l":3.38,"n":25,"o":3.385,"t":"2026-10-22T16:20:00Z","v":3242,"vw":3.384846},{"c":3.395,"h":3.4,"l":3.385,"n":82,"o":3.39,"t":"2026-10-22T16:25:00Z","v":19098,"vw":3.389535},{"c":3.41,"h":3.415,"l":3.395,"n":59,"o":3.395,"t":"2026-10-22T16:30:00Z","v":8886,"vw":3.407065},{"c":3.405,"h":3.415,"l":3.4,"n":32,"o":3.41,"t":"2026-10-22T16:35:00Z","v":6460,"vw":3.412265},{"c":3.3923,"h":3.41,"l":3.39,"n":70,"o":3.41,"t":"2026-10-22T16:40:00Z","v":12116,"vw":3.403811},{"c":3.39,"h":3.395,"l":3.39,"n":16,"o":3.395,"t":"2026-10-22T16:45:00Z","v":927,"vw":3.392143},{"c":3.395,"h":3.395,"l":3.39,"n":7,"o":3.39,"t":"2026-10-22T16:50:00Z","v":706,"vw":3.391429},{"c":3.41,"h":3.41,"l":3.4,"n":30,"o":3.4,"t":"2026-10-22T16:55:00Z","v":2705,"vw":3.405368},{"c":3.415,"h":3.42,"l":3.405,"n":58,"o":3.415,"t":"2026-10-22T17:00:00Z","v":7783,"vw":3.41024},{"c":3.4,"h":3.415,"l":3.4,"n":23,"o":3.41,"t":"2026-10-22T17:05:00Z","v":1916,"vw":3.407256},{"c":3.41,"h":3.41,"l":3.4089,"n":13,"o":3.41,"t":"2026-10-22T17:10:00Z","v":1283,"vw":3.40985},{"c":3.415,"h":3.415,"l":3.41,"n":57,"o":3.41,"t":"2026-10-22T17:15:00Z","v":6439,"vw":3.410649},{"c":3.41,"h":3.4123,"l":3.41,"n":50,"o":3.41,"t":"2026-10-22T17:20:00Z","v":10808,"vw":3.410082},{"c":3.41,"h":3.415,"l":3.41,"n":16,"o":3.41,"t":"2026-10-22T17:25:00Z","v":936,"vw":3.410714},{"c":3.41,"h":3.415,"l":3.41,"n":7,"o":3.415,"t":"2026-10-22T17:30:00Z","v":1454,"vw":3.414289},{"c":3.405,"h":3.415,"l":3.4,"n":74,"o":3.415,"t":"2026-10-22T17:35:00Z","v":8713,"vw":3.411223},{"c":3.41,"h":3.41,"l":3.4001,"n":26,"o":3.4001,"t":"2026-10-22T17:40:00Z","v":6936,"vw":3.403924},{"c":3.395,"h":3.4151,"l":3.395,"n":71,"o":3.415,"t":"2026-10-22T17:45:00Z","v":21287,"vw":3.41103},{"c":3.4099,"h":3.41,"l":3.39,"n":34,"o":3.395,"t":"2026-10-22T17:50:00Z","v":13271,"vw":3.400246},{"c":3.4123,"h":3.4123,"l":3.4123,"n":5,"o":3.4123,"t":"2026-10-22T17:55:00Z","v":370,"vw":3.4123},{"c":3.405,"h":3.415,"l":3.4,"n":43,"o":3.415,"t":"2026-10-22T18:00:00Z","v":13398,"vw":3.410155},{"c":3.41,"h":3.41,"l":3.405,"n":13,"o":3.405,"t":"2026-10-22T18:05:00Z","v":1231,"vw":3.409033},{"c":3.4,"h":3.405,"l":3.4,"n":19,"o":3.405,"t":"2026-10-22T18:10:00Z","v":4505,"vw":3.403837},{"c":3.405,"h":3.41,"l":3.4,"n":22,"o":3.4,"t":"2026-10-22T18:15:00Z","v":2038,"vw":3.407742},{"c":3.415,"h":3.415,"l":3.4017,"n":29,"o":3.4017,"t":"2026-10-22T18:20:00Z","v":4071,"vw":3.409065},{"c":3.4,"h":3.415,"l":3.4,"n":55,"o":3.415,"t":"2026-10-22T18:25:00Z","v":15701,"vw":3.410418},{"c":3.41,"h":3.41,"l":3.4,"n":13,"o":3.405,"t":"2026-10-22T18:30:00Z","v":1238,"vw":3.407482},{"c":3.405,"h":3.41,"l":3.405,"n":23,"o":3.405,"t":"2026-10-22T18:35:00Z","v":1478,"vw":3.405786},{"c":3.41,"h":3.41,"l":3.405,"n":26,"o":3.405,"t":"2026-10-22T18:40:00Z","v":2504,"vw":3.40933},{"c":3.405,"h":3.415,"l":3.405,"n":67,"o":3.415,"t":"2026-10-22T18:45:00Z","v":6979,"vw":3.410728},{"c":3.41,"h":3.41,"l":3.41,"n":9,"o":3.41,"t":"2026-10-22T18:50:00Z","v":1271,"vw":3.41},{"c":3.38,"h":3.415,"l":3.38,"n":184,"o":3.415,"t":"2026-10-22T18:55:00Z","v":31258,"vw":3.394017},{"c":3.365,"h":3.375,"l":3.35,"n":124,"o":3.375,"t":"2026-10-22T19:00:00Z","v":19691,"vw":3.358564},{"c":3.365,"h":3.365,"l":3.36,"n":8,"o":3.365,"t":"2026-10-22T19:05:00Z","v":622,"vw":3.361833},{"c":3.37,"h":3.38,"l":3.36,"n":105,"o":3.361,"t":"2026-10-22T19:10:00Z","v":11414,"vw":3.368278},{"c":3.365,"h":3.375,"l":3.36,"n":62,"o":3.371,"t":"2026-10-22T19:15:00Z","v":10883,"vw":3.367867},{"c":3.36,"h":3.37,"l":3.36,"n":54,"o":3.365,"t":"2026-10-22T19:20:00Z","v":7728,"vw":3.365479},{"c":3.365,"h":3.365,"l":3.36,"n":54,"o":3.36,"t":"2026-10-22T19:25:00Z","v":8367,"vw":3.361915},{"c":3.34,"h":3.385,"l":3.34,"n":288,"o":3.361,"t":"2026-10-22T19:30:00Z","v":53835,"vw":3.368834},{"c":3.345,"h":3.345,"l":3.32,"n":191,"o":3.34,"t":"2026-10-22T19:35:00Z","v":23750,"vw":3.331767},{"c":3.345,"h":3.345,"l":3.34,"n":113,"o":3.345,"t":"2026-10-22T19:40:00Z","v":15812,"vw":3.342155},{"c":3.385,"h":3.39,"l":3.34,"n":302,"o":3.345,"t":"2026-10-22T19:45:00Z","v":76325,"vw":3.363629},{"c":3.4,"h":3.42,"l":3.38,"n":641,"o":3.38,"t":"2026-10-22T19:50:00Z","v":177387,"vw":3.400986},{"c":3.36,"h":3.4,"l":3.35,"n":758,"o":3.4,"t":"2026-10-22T19:55:00Z","v":130837,"vw":3.374998},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T20:00:00Z","v":16125,"vw":3.35},{"c":3.338,"h":3.338,"l":3.338,"n":4,"o":3.338,"t":"2026-10-22T20:25:00Z","v":178,"vw":3.338},{"c":3.403,"h":3.403,"l":3.403,"n":1,"o":3.403,"t":"2026-10-22T20:55:00Z","v":192,"vw":3.403}],"history":[{"c":3.29,"h":4,"l":2.21,"n":43740,"o":4,"t":"2026-07-20T04:00:00Z","v":6705509,"vw":2.91575},{"c":2.58,"h":3.29,"l":2.58,"n":22351,"o":3.04,"t":"2026-07-21T04:00:00Z","v":3220296,"vw":2.787759},{"c":2.57,"h":3,"l":2.52,"n":13561,"o":2.7,"t":"2026-07-22T04:00:00Z","v":3177844,"vw":2.649523},{"c":2.29,"h":2.57,"l":2.23,"n":18901,"o":2.5,"t":"2026-07-23T04:00:00Z","v":3677972,"vw":2.348414},{"c":2,"h":2.36,"l":1.95,"n":14087,"o":2.33,"t":"2026-07-24T04:00:00Z","v":2888603,"vw":2.073269},{"c":2.15,"h":2.18,"l":1.9729,"n":10130,"o":2.03,"t":"2026-07-27T04:00:00Z","v":1857801,"vw":2.07639},{"c":2.01,"h":2.1,"l":1.97,"n":7750,"o":2.08,"t":"2026-07-28T04:00:00Z","v":1501855,"vw":2.017206},{"c":2.06,"h":2.08,"l":1.87,"n":9025,"o":2,"t":"2026-07-29T04:00:00Z","v":1360802,"vw":1.981804},{"c":2.23,"h":2.305,"l":2.01,"n":8106,"o":2.05,"t":"2026-07-30T04:00:00Z","v":1370267,"vw":2.194407},{"c":2.08,"h":2.19,"l":2.025,"n":7429,"o":2.15,"t":"2026-07-31T04:00:00Z","v":1197418,"vw":2.083708},{"c":2.18,"h":2.205,"l":2.03,"n":4453,"o":2.06,"t":"2026-08-03T04:00:00Z","v":423413,"vw":2.156355},{"c":2.19,"h":2.275,"l":2.15,"n":7361,"o":2.18,"t":"2026-08-04T04:00:00Z","v":912382,"vw":2.206744},{"c":2.16,"h":2.33,"l":2.15,"n":5539,"o":2.26,"t":"2026-08-05T04:00:00Z","v":612539,"vw":2.212649},{"c":2.12,"h":2.21,"l":2.1,"n":5994,"o":2.15,"t":"2026-08-06T04:00:00Z","v":635454,"vw":2.136111},{"c":2.53,"h":2.55,"l":2.2,"n":13188,"o":2.21,"t":"2026-08-07T04:00:00Z","v":1704003,"vw":2.452159},{"c":2.47,"h":2.58,"l":2.36,"n":11522,"o":2.48,"t":"2026-08-10T04:00:00Z","v":1380612,"vw":2.464525},{"c":2.44,"h":2.5691,"l":2.41,"n":6193,"o":2.48,"t":"2026-08-11T04:00:00Z","v":628260,"vw":2.460594},{"c":2.8,"h":2.86,"l":2.45,"n":14065,"o":2.5,"t":"2026-08-12T04:00:00Z","v":1748879,"vw":2.731384},{"c":2.8,"h":2.8661,"l":2.7,"n":6367,"o":2.8,"t":"2026-08-13T04:00:00Z","v":854988,"vw":2.798933},{"c":2.75,"h":3.03,"l":2.74,"n":8296,"o":2.83,"t":"2026-08-14T04:00:00Z","v":1222492,"vw":2.839721},{"c":2.76,"h":2.89,"l":2.73,"n":4262,"o":2.78,"t":"2026-08-17T04:00:00Z","v":836459,"vw":2.80987},{"c":2.69,"h":2.82,"l":2.65,"n":8144,"o":2.72,"t":"2026-08-18T04:00:00Z","v":1253868,"vw":2.707326},{"c":2.83,"h":2.97,"l":2.75,"n":7114,"o":2.75,"t":"2026-08-19T04:00:00Z","v":1110838,"vw":2.876577},{"c":3,"h":3.23,"l":2.83,"n":18405,"o":2.86,"t":"2026-08-20T04:00:00Z","v":3540839,"vw":3.042002},{"c":3.19,"h":3.22,"l":3.06,"n":8637,"o":3.11,"t":"2026-08-21T04:00:00Z","v":1321479,"vw":3.152455},{"c":3.53,"h":3.62,"l":3.16,"n":12963,"o":3.2,"t":"2026-08-24T04:00:00Z","v":2213535,"vw":3.467471},{"c":3.87,"h":3.87,"l":3.36,"n":13520,"o":3.55,"t":"2026-08-25T04:00:00Z","v":2649329,"vw":3.723771},{"c":3.56,"h":3.8661,"l":3.4,"n":12908,"o":3.77,"t":"2026-08-26T04:00:00Z","v":2149398,"vw":3.560263},{"c":3.79,"h":3.87,"l":3.5,"n":7851,"o":3.59,"t":"2026-08-27T04:00:00Z","v":1300766,"vw":3.763708},{"c":3.65,"h":3.83,"l":3.48,"n":8026,"o":3.8,"t":"2026-08-28T04:00:00Z","v":1860309,"vw":3.588799},{"c":3.69,"h":3.7601,"l":3.59,"n":6616,"o":3.65,"t":"2026-08-31T04:00:00Z","v":816163,"vw":3.676406},{"c":3.58,"h":3.68,"l":3.53,"n":8230,"o":3.64,"t":"2026-09-01T04:00:00Z","v":944126,"vw":3.585346},{"c":3.87,"h":3.91,"l":3.59,"n":6563,"o":3.62,"t":"2026-09-02T04:00:00Z","v":1007058,"vw":3.80922},{"c":4.05,"h":4.17,"l":3.95,"n":15396,"o":4,"t":"2026-09-03T04:00:00Z","v":2680135,"vw":4.06367},{"c":4.15,"h":4.239,"l":3.88,"n":10573,"o":3.95,"t":"2026-09-04T04:00:00Z","v":1790800,"vw":4.097527},{"c":3.84,"h":4.2,"l":3.6,"n":14402,"o":4.13,"t":"2026-09-08T04:00:00Z","v":3083856,"vw":3.806241},{"c":3.62,"h":3.95,"l":3.595,"n":15216,"o":3.91,"t":"2026-09-09T04:00:00Z","v":2851886,"vw":3.68078},{"c":3.57,"h":3.59,"l":3.4,"n":11427,"o":3.56,"t":"2026-09-10T04:00:00Z","v":1197325,"vw":3.496905},{"c":3.6,"h":3.7,"l":3.505,"n":5339,"o":3.64,"t":"2026-09-11T04:00:00Z","v":959367,"vw":3.594205},{"c":3.57,"h":3.64,"l":3.51,"n":7617,"o":3.52,"t":"2026-09-14T04:00:00Z","v":1055086,"vw":3.581527},{"c":3.52,"h":3.64,"l":3.43,"n":6947,"o":3.63,"t":"2026-09-15T04:00:00Z","v":903524,"vw":3.51544},{"c":3.48,"h":3.75,"l":3.37,"n":13407,"o":3.59,"t":"2026-09-16T04:00:00Z","v":2367544,"vw":3.548138},{"c":3.51,"h":3.7,"l":3.5,"n":8326,"o":3.6,"t":"2026-09-17T04:00:00Z","v":1792111,"vw":3.557149},{"c":3.59,"h":3.64,"l":3.495,"n":9256,"o":3.59,"t":"2026-09-18T04:00:00Z","v":1829006,"vw":3.56996},{"c":3.53,"h":3.6281,"l":3.46,"n":7554,"o":3.48,"t":"2026-09-21T04:00:00Z","v":1785379,"vw":3.520698},{"c":3.55,"h":3.62,"l":3.46,"n":6516,"o":3.52,"t":"2026-09-22T04:00:00Z","v":1657078,"vw":3.549594},{"c":3.65,"h":3.69,"l":3.45,"n":6429,"o":3.53,"t":"2026-09-23T04:00:00Z","v":1102287,"vw":3.582982},{"c":3.52,"h":3.64,"l":3.4,"n":9373,"o":3.61,"t":"2026-09-24T04:00:00Z","v":1442802,"vw":3.497185},{"c":3.5,"h":3.55,"l":3.45,"n":5056,"o":3.51,"t":"2026-09-25T04:00:00Z","v":876550,"vw":3.506605},{"c":3.36,"h":3.45,"l":3.32,"n":5278,"o":3.43,"t":"2026-09-28T04:00:00Z","v":1001290,"vw":3.369354},{"c":3.2,"h":3.395,"l":3.16,"n":10389,"o":3.37,"t":"2026-09-29T04:00:00Z","v":1860897,"vw":3.232124},{"c":3.19,"h":3.28,"l":3.15,"n":4974,"o":3.24,"t":"2026-09-30T04:00:00Z","v":658673,"vw":3.201846},{"c":3.19,"h":3.2497,"l":3.12,"n":4553,"o":3.19,"t":"2026-10-01T04:00:00Z","v":850541,"vw":3.172878},{"c":3.26,"h":3.31,"l":3.1805,"n":3757,"o":3.23,"t":"2026-10-02T04:00:00Z","v":828052,"vw":3.251642},{"c":3.25,"h":3.3,"l":3.09,"n":7069,"o":3.25,"t":"2026-10-05T04:00:00Z","v":1424460,"vw":3.215834},{"c":3.37,"h":3.37,"l":3.22,"n":7363,"o":3.3,"t":"2026-10-06T04:00:00Z","v":1212066,"vw":3.297522},{"c":3.28,"h":3.3299,"l":3.16,"n":6791,"o":3.27,"t":"2026-10-07T04:00:00Z","v":1120892,"vw":3.257221},{"c":3.19,"h":3.272,"l":3.105,"n":7551,"o":3.26,"t":"2026-10-08T04:00:00Z","v":1648527,"vw":3.169376},{"c":3.41,"h":3.44,"l":3.24,"n":7531,"o":3.24,"t":"2026-10-09T04:00:00Z","v":1530727,"vw":3.379797},{"c":3.43,"h":3.56,"l":3.38,"n":4970,"o":3.38,"t":"2026-10-12T04:00:00Z","v":845721,"vw":3.481504},{"c":3.37,"h":3.46,"l":3.2,"n":7795,"o":3.43,"t":"2026-10-13T04:00:00Z","v":1531014,"vw":3.318129},{"c":3.22,"h":3.3076,"l":3.135,"n":5967,"o":3.27,"t":"2026-10-14T04:00:00Z","v":1487260,"vw":3.214203},{"c":3.33,"h":3.35,"l":3.19,"n":4718,"o":3.27,"t":"2026-10-15T04:00:00Z","v":1043025,"vw":3.27546},{"c":3.39,"h":3.498,"l":3.31,"n":5662,"o":3.32,"t":"2026-10-16T04:00:00Z","v":919158,"vw":3.39629},{"c":3.4,"h":3.44,"l":3.345,"n":6496,"o":3.38,"t":"2026-10-19T04:00:00Z","v":1140688,"vw":3.406156},{"c":3.41,"h":3.54,"l":3.32,"n":6100,"o":3.4,"t":"2026-10-20T04:00:00Z","v":760658,"vw":3.459969},{"c":3.48,"h":3.5,"l":3.342,"n":5821,"o":3.43,"t":"2026-10-21T04:00:00Z","v":826236,"vw":3.415039},{"c":3.35,"h":3.46,"l":3.26,"n":6507,"o":3.38,"t":"2026-10-22T04:00:00Z","v":1275464,"vw":3.368162}],"volatilityBars":[{"c":2.121,"h":2.121,"l":2.12,"n":3,"o":2.12,"t":"2026-07-28T08:00:00Z","v":3242,"vw":2.120926},{"c":2.0997,"h":2.0997,"l":2.0912,"n":4,"o":2.0912,"t":"2026-07-28T11:00:00Z","v":3000,"vw":2.096893},{"c":2.1012,"h":2.11,"l":2.1012,"n":4,"o":2.11,"t":"2026-07-28T12:00:00Z","v":402,"vw":2.1034},{"c":2.09,"h":2.1015,"l":2.09,"n":21,"o":2.1014,"t":"2026-07-28T12:45:00Z","v":8695,"vw":2.099543},{"c":2.07,"h":2.09,"l":2.05,"n":19,"o":2.09,"t":"2026-07-28T13:15:00Z","v":4180,"vw":2.071089},{"c":2.1,"h":2.1,"l":2.02,"n":190,"o":2.08,"t":"2026-07-28T13:30:00Z","v":50774,"vw":2.075217},{"c":2.085,"h":2.1,"l":2.07,"n":213,"o":2.08,"t":"2026-07-28T13:45:00Z","v":32358,"vw":2.08123},{"c":2.025,"h":2.1,"l":2.015,"n":282,"o":2.1,"t":"2026-07-28T14:00:00Z","v":37425,"vw":2.062148},{"c":2.025,"h":2.03,"l":2.01,"n":143,"o":2.025,"t":"2026-07-28T14:15:00Z","v":23417,"vw":2.024943},{"c":2.04,"h":2.05,"l":2.03,"n":149,"o":2.03,"t":"2026-07-28T14:30:00Z","v":22265,"vw":2.03989},{"c":2.025,"h":2.04,"l":2.0222,"n":75,"o":2.035,"t":"2026-07-28T14:45:00Z","v":11527,"vw":2.030814},{"c":2.005,"h":2.035,"l":1.98,"n":759,"o":2.025,"t":"2026-07-28T15:00:00Z","v":120959,"vw":1.994058},{"c":1.995,"h":2.015,"l":1.97,"n":915,"o":2.005,"t":"2026-07-28T15:15:00Z","v":159603,"vw":1.983898},{"c":2.0074,"h":2.01,"l":1.99,"n":90,"o":1.99,"t":"2026-07-28T15:30:00Z","v":10760,"vw":1.999206},{"c":2.025,"h":2.025,"l":2.005,"n":72,"o":2.005,"t":"2026-07-28T15:45:00Z","v":11542,"vw":2.014404},{"c":2.015,"h":2.035,"l":2.01,"n":244,"o":2.025,"t":"2026-07-28T16:00:00Z","v":22548,"vw":2.026948},{"c":2.03,"h":2.03,"l":2.01,"n":125,"o":2.015,"t":"2026-07-28T16:15:00Z","v":14188,"vw":2.019329},{"c":2.025,"h":2.025,"l":2.01,"n":93,"o":2.02,"t":"2026-07-28T16:30:00Z","v":14522,"vw":2.018699},{"c":2.015,"h":2.035,"l":2.01,"n":258,"o":2.025,"t":"2026-07-28T16:45:00Z","v":39863,"vw":2.026319},{"c":2.015,"h":2.02,"l":1.995,"n":266,"o":2.015,"t":"2026-07-28T17:00:00Z","v":40392,"vw":2.005811},{"c":2.04,"h":2.0599,"l":2.015,"n":381,"o":2.015,"t":"2026-07-28T17:15:00Z","v":91376,"vw":2.033988},{"c":2.03,"h":2.045,"l":2.02,"n":113,"o":2.03,"t":"2026-07-28T17:30:00Z","v":9650,"vw":2.03722},{"c":2.0227,"h":2.03,"l":2.02,"n":82,"o":2.025,"t":"2026-07-28T17:45:00Z","v":7974,"vw":2.024803},{"c":2.005,"h":2.025,"l":2,"n":160,"o":2.025,"t":"2026-07-28T18:00:00Z","v":16310,"vw":2.011119},{"c":1.995,"h":2.01,"l":1.995,"n":119,"o":2.005,"t":"2026-07-28T18:15:00Z","v":8371,"vw":2.000877},{"c":1.995,"h":2,"l":1.9914,"n":103,"o":1.995,"t":"2026-07-28T18:30:00Z","v":10519,"vw":1.994894},{"c":1.9899,"h":2.01,"l":1.985,"n":122,"o":2,"t":"2026-07-28T18:45:00Z","v":14578,"vw":1.996441},{"c":1.99,"h":1.995,"l":1.98,"n":102,"o":1.98,"t":"2026-07-28T19:00:00Z","v":12961,"vw":1.989456},{"c":1.9999,"h":2,"l":1.98,"n":169,"o":1.99,"t":"2026-07-28T19:15:00Z","v":25970,"vw":1.992455},{"c":1.99,"h":2.01,"l":1.985,"n":327,"o":1.995,"t":"2026-07-28T19:30:00Z","v":67290,"vw":1.996861},{"c":1.99,"h":2.06,"l":1.975,"n":1751,"o":1.99,"t":"2026-07-28T19:45:00Z","v":510711,"vw":2.021549},{"c":2.01,"h":2.01,"l":2.01,"n":11,"o":2.01,"t":"2026-07-28T20:00:00Z","v":38647,"vw":2.01},{"c":2.1,"h":2.1,"l":2.09,"n":9,"o":2.09,"t":"2026-07-29T08:00:00Z","v":2160,"vw":2.098661},{"c":2.1,"h":2.12,"l":2.1,"n":2,"o":2.12,"t":"2026-07-29T09:15:00Z","v":200,"vw":2.11},{"c":2.05,"h":2.12,"l":2.05,"n":9,"o":2.1,"t":"2026-07-29T09:30:00Z","v":14298,"vw":2.085509},{"c":2.03,"h":2.03,"l":2.03,"n":2,"o":2.03,"t":"2026-07-29T11:00:00Z","v":300,"vw":2.03},{"c":2.02,"h":2.03,"l":2.02,"n":7,"o":2.03,"t":"2026-07-29T11:15:00Z","v":989,"vw":2.02224},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-07-29T11:45:00Z","v":305,"vw":2.02},{"c":2.03,"h":2.03,"l":2.03,"n":1,"o":2.03,"t":"2026-07-29T13:00:00Z","v":1000,"vw":2.03},{"c":1.955,"h":2,"l":1.94,"n":157,"o":2,"t":"2026-07-29T13:30:00Z","v":34244,"vw":1.973395},{"c":1.945,"h":1.97,"l":1.945,"n":176,"o":1.96,"t":"2026-07-29T13:45:00Z","v":18856,"vw":1.954381},{"c":1.8809,"h":1.945,"l":1.8809,"n":286,"o":1.945,"t":"2026-07-29T14:00:00Z","v":84328,"vw":1.925627},{"c":1.895,"h":1.895,"l":1.87,"n":282,"o":1.885,"t":"2026-07-29T14:15:00Z","v":49353,"vw":1.883953},{"c":1.885,"h":1.905,"l":1.88,"n":287,"o":1.895,"t":"2026-07-29T14:30:00Z","v":64986,"vw":1.893256},{"c":1.905,"h":1.91,"l":1.885,"n":362,"o":1.885,"t":"2026-07-29T14:45:00Z","v":81600,"vw":1.895328},{"c":1.915,"h":1.915,"l":1.895,"n":181,"o":1.905,"t":"2026-07-29T15:00:00Z","v":27704,"vw":1.906314},{"c":1.925,"h":1.925,"l":1.9,"n":224,"o":1.915,"t":"2026-07-29T15:15:00Z","v":42366,"vw":1.912319},{"c":1.895,"h":1.925,"l":1.895,"n":118,"o":1.9201,"t":"2026-07-29T15:30:00Z","v":13927,"vw":1.91209},{"c":1.89,"h":1.895,"l":1.89,"n":15,"o":1.895,"t":"2026-07-29T15:45:00Z","v":1512,"vw":1.893335},{"c":1.945,"h":1.95,"l":1.8812,"n":797,"o":1.89,"t":"2026-07-29T16:00:00Z","v":112653,"vw":1.917602},{"c":1.995,"h":2,"l":1.945,"n":322,"o":1.945,"t":"2026-07-29T16:15:00Z","v":28812,"vw":1.974987},{"c":2.0653,"h":2.08,"l":1.9901,"n":399,"o":1.9901,"t":"2026-07-29T16:30:00Z","v":70571,"vw":2.036048},{"c":2.015,"h":2.065,"l":2.015,"n":338,"o":2.065,"t":"2026-07-29T16:45:00Z","v":44294,"vw":2.050398},{"c":1.995,"h":2.02,"l":1.995,"n":193,"o":2.015,"t":"2026-07-29T17:00:00Z","v":32867,"vw":2.006774},{"c":1.965,"h":2.005,"l":1.965,"n":276,"o":1.995,"t":"2026-07-29T17:15:00Z","v":34130,"vw":1.98412},{"c":1.9401,"h":1.97,"l":1.94,"n":353,"o":1.965,"t":"2026-07-29T17:30:00Z","v":40456,"vw":1.958618},{"c":2.025,"h":2.025,"l":1.94,"n":516,"o":1.94,"t":"2026-07-29T17:45:00Z","v":64441,"vw":1.973827},{"c":2.025,"h":2.04,"l":2.02,"n":204,"o":2.04,"t":"2026-07-29T18:00:00Z","v":24118,"vw":2.02771},{"c":2.005,"h":2.025,"l":1.995,"n":221,"o":2.025,"t":"2026-07-29T18:15:00Z","v":20969,"vw":2.008752},{"c":2.035,"h":2.035,"l":1.995,"n":167,"o":2.005,"t":"2026-07-29T18:30:00Z","v":18749,"vw":2.014042},{"c":2.055,"h":2.06,"l":2.03,"n":408,"o":2.035,"t":"2026-07-29T18:45:00Z","v":56549,"vw":2.05094},{"c":2.065,"h":2.0793,"l":2.055,"n":409,"o":2.055,"t":"2026-07-29T19:00:00Z","v":69892,"vw":2.068847},{"c":2.07,"h":2.08,"l":2.05,"n":422,"o":2.065,"t":"2026-07-29T19:15:00Z","v":56731,"vw":2.066204},{"c":2.055,"h":2.075,"l":2.05,"n":445,"o":2.075,"t":"2026-07-29T19:30:00Z","v":36524,"vw":2.063669},{"c":2.045,"h":2.07,"l":2.02,"n":1273,"o":2.06,"t":"2026-07-29T19:45:00Z","v":167091,"vw":2.048681},{"c":2.06,"h":2.06,"l":2.05,"n":6,"o":2.06,"t":"2026-07-29T20:00:00Z","v":20646,"vw":2.058644},{"c":2.08,"h":2.08,"l":2.06,"n":2,"o":2.06,"t":"2026-07-29T20:15:00Z","v":5000,"vw":2.078},{"c":2.0783,"h":2.0783,"l":2.0783,"n":1,"o":2.0783,"t":"2026-07-29T20:30:00Z","v":100,"vw":2.0783},{"c":2.08,"h":2.08,"l":2.08,"n":7,"o":2.08,"t":"2026-07-29T20:45:00Z","v":621,"vw":2.08},{"c":2.09,"h":2.09,"l":2.09,"n":2,"o":2.09,"t":"2026-07-29T23:30:00Z","v":10149,"vw":2.09},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-07-30T11:00:00Z","v":300,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":2,"o":2.05,"t":"2026-07-30T13:15:00Z","v":186,"vw":2.05},{"c":2.02,"h":2.09,"l":2.02,"n":260,"o":2.05,"t":"2026-07-30T13:30:00Z","v":49246,"vw":2.065837},{"c":2.035,"h":2.04,"l":2.018,"n":63,"o":2.02,"t":"2026-07-30T13:45:00Z","v":4860,"vw":2.026509},{"c":2.045,"h":2.085,"l":2.01,"n":537,"o":2.03,"t":"2026-07-30T14:00:00Z","v":84495,"vw":2.045748},{"c":2.095,"h":2.1,"l":2.035,"n":224,"o":2.035,"t":"2026-07-30T14:15:00Z","v":38515,"vw":2.073052},{"c":2.08,"h":2.1,"l":2.07,"n":298,"o":2.09,"t":"2026-07-30T14:30:00Z","v":42325,"vw":2.083294},{"c":2.1151,"h":2.1151,"l":2.07,"n":368,"o":2.085,"t":"2026-07-30T14:45:00Z","v":82639,"vw":2.096851},{"c":2.105,"h":2.115,"l":2.0991,"n":245,"o":2.11,"t":"2026-07-30T15:00:00Z","v":36276,"vw":2.105739},{"c":2.115,"h":2.125,"l":2.11,"n":126,"o":2.11,"t":"2026-07-30T15:15:00Z","v":17716,"vw":2.11959},{"c":2.125,"h":2.13,"l":2.111,"n":43,"o":2.115,"t":"2026-07-30T15:30:00Z","v":5889,"vw":2.121555},{"c":2.135,"h":2.14,"l":2.121,"n":93,"o":2.121,"t":"2026-07-30T15:45:00Z","v":16231,"vw":2.134364},{"c":2.175,"h":2.175,"l":2.14,"n":177,"o":2.14,"t":"2026-07-30T16:00:00Z","v":30578,"vw":2.148527},{"c":2.225,"h":2.25,"l":2.175,"n":514,"o":2.175,"t":"2026-07-30T16:15:00Z","v":104287,"vw":2.217961},{"c":2.2,"h":2.2291,"l":2.19,"n":243,"o":2.225,"t":"2026-07-30T16:30:00Z","v":36459,"vw":2.211238},{"c":2.195,"h":2.205,"l":2.17,"n":651,"o":2.195,"t":"2026-07-30T16:45:00Z","v":103661,"vw":2.190874},{"c":2.215,"h":2.22,"l":2.19,"n":274,"o":2.195,"t":"2026-07-30T17:00:00Z","v":39568,"vw":2.201751},{"c":2.275,"h":2.275,"l":2.215,"n":346,"o":2.22,"t":"2026-07-30T17:15:00Z","v":63452,"vw":2.245862},{"c":2.245,"h":2.275,"l":2.225,"n":212,"o":2.275,"t":"2026-07-30T17:30:00Z","v":28787,"vw":2.243572},{"c":2.28,"h":2.305,"l":2.245,"n":351,"o":2.245,"t":"2026-07-30T17:45:00Z","v":51792,"vw":2.278961},{"c":2.275,"h":2.295,"l":2.27,"n":299,"o":2.275,"t":"2026-07-30T18:00:00Z","v":53271,"vw":2.282368},{"c":2.29,"h":2.29,"l":2.275,"n":117,"o":2.275,"t":"2026-07-30T18:15:00Z","v":13295,"vw":2.284034},{"c":2.27,"h":2.3,"l":2.27,"n":386,"o":2.29,"t":"2026-07-30T18:30:00Z","v":105463,"vw":2.290299},{"c":2.278,"h":2.28,"l":2.26,"n":129,"o":2.27,"t":"2026-07-30T18:45:00Z","v":16519,"vw":2.271142},{"c":2.245,"h":2.285,"l":2.215,"n":414,"o":2.278,"t":"2026-07-30T19:00:00Z","v":70996,"vw":2.248688},{"c":2.255,"h":2.255,"l":2.23,"n":170,"o":2.24,"t":"2026-07-30T19:15:00Z","v":28847,"vw":2.239685},{"c":2.22,"h":2.255,"l":2.215,"n":204,"o":2.255,"t":"2026-07-30T19:30:00Z","v":24867,"vw":2.246737},{"c":2.24,"h":2.26,"l":2.22,"n":1103,"o":2.23,"t":"2026-07-30T19:45:00Z","v":181018,"vw":2.236369},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-07-30T20:00:00Z","v":13278,"vw":2.23},{"c":2.28,"h":2.28,"l":2.27,"n":31,"o":2.27,"t":"2026-07-30T20:15:00Z","v":2400,"vw":2.278938},{"c":2.21,"h":2.2951,"l":2.205,"n":20,"o":2.2951,"t":"2026-07-30T20:45:00Z","v":6787,"vw":2.221501},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-07-30T22:00:00Z","v":100,"vw":2.24},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-07-31T12:45:00Z","v":361,"vw":2.17},{"c":2.16,"h":2.16,"l":2.16,"n":5,"o":2.16,"t":"2026-07-31T13:00:00Z","v":250,"vw":2.16},{"c":2.119,"h":2.19,"l":2.11,"n":160,"o":2.15,"t":"2026-07-31T13:30:00Z","v":43185,"vw":2.143709},{"c":2.155,"h":2.18,"l":2.1,"n":140,"o":2.119,"t":"2026-07-31T13:45:00Z","v":16462,"vw":2.128727},{"c":2.105,"h":2.18,"l":2.09,"n":442,"o":2.155,"t":"2026-07-31T14:00:00Z","v":67328,"vw":2.120643},{"c":2.115,"h":2.125,"l":2.095,"n":211,"o":2.1,"t":"2026-07-31T14:15:00Z","v":30807,"vw":2.109527},{"c":2.1099,"h":2.13,"l":2.105,"n":326,"o":2.115,"t":"2026-07-31T14:30:00Z","v":28775,"vw":2.11691},{"c":2.1401,"h":2.145,"l":2.105,"n":206,"o":2.12,"t":"2026-07-31T14:45:00Z","v":36080,"vw":2.121014},{"c":2.125,"h":2.145,"l":2.125,"n":300,"o":2.14,"t":"2026-07-31T15:00:00Z","v":22457,"vw":2.133167},{"c":2.115,"h":2.13,"l":2.1111,"n":148,"o":2.13,"t":"2026-07-31T15:15:00Z","v":22418,"vw":2.125783},{"c":2.115,"h":2.12,"l":2.11,"n":98,"o":2.115,"t":"2026-07-31T15:30:00Z","v":14865,"vw":2.11587},{"c":2.12,"h":2.125,"l":2.115,"n":94,"o":2.115,"t":"2026-07-31T15:45:00Z","v":10237,"vw":2.119657},{"c":2.11,"h":2.125,"l":2.11,"n":74,"o":2.125,"t":"2026-07-31T16:00:00Z","v":6595,"vw":2.11825},{"c":2.125,"h":2.125,"l":2.11,"n":247,"o":2.11,"t":"2026-07-31T16:15:00Z","v":28163,"vw":2.117549},{"c":2.105,"h":2.14,"l":2.1,"n":329,"o":2.13,"t":"2026-07-31T16:30:00Z","v":71021,"vw":2.11986},{"c":2.08,"h":2.11,"l":2.075,"n":524,"o":2.11,"t":"2026-07-31T16:45:00Z","v":110616,"vw":2.096487},{"c":2.0532,"h":2.095,"l":2.05,"n":308,"o":2.08,"t":"2026-07-31T17:00:00Z","v":50180,"vw":2.076541},{"c":2.06,"h":2.07,"l":2.05,"n":157,"o":2.05,"t":"2026-07-31T17:15:00Z","v":17013,"vw":2.060809},{"c":2.06,"h":2.065,"l":2.05,"n":198,"o":2.06,"t":"2026-07-31T17:30:00Z","v":47835,"vw":2.058431},{"c":2.055,"h":2.07,"l":2.055,"n":212,"o":2.055,"t":"2026-07-31T17:45:00Z","v":22466,"vw":2.06016},{"c":2.0401,"h":2.06,"l":2.025,"n":194,"o":2.055,"t":"2026-07-31T18:00:00Z","v":38579,"vw":2.040838},{"c":2.075,"h":2.0791,"l":2.035,"n":277,"o":2.04,"t":"2026-07-31T18:15:00Z","v":56714,"vw":2.056544},{"c":2.055,"h":2.075,"l":2.05,"n":377,"o":2.075,"t":"2026-07-31T18:30:00Z","v":45622,"vw":2.058059},{"c":2.035,"h":2.055,"l":2.03,"n":287,"o":2.05,"t":"2026-07-31T18:45:00Z","v":33799,"vw":2.040756},{"c":2.07,"h":2.07,"l":2.025,"n":198,"o":2.0399,"t":"2026-07-31T19:00:00Z","v":32355,"vw":2.04328},{"c":2.081,"h":2.095,"l":2.065,"n":166,"o":2.07,"t":"2026-07-31T19:15:00Z","v":27892,"vw":2.08091},{"c":2.055,"h":2.09,"l":2.035,"n":407,"o":2.085,"t":"2026-07-31T19:30:00Z","v":109963,"vw":2.054382},{"c":2.095,"h":2.1,"l":2.035,"n":1107,"o":2.055,"t":"2026-07-31T19:45:00Z","v":178762,"vw":2.060692},{"c":2.08,"h":2.08,"l":2.08,"n":4,"o":2.08,"t":"2026-07-31T20:00:00Z","v":14676,"vw":2.08},{"c":2.0923,"h":2.0923,"l":2.0923,"n":1,"o":2.0923,"t":"2026-07-31T20:30:00Z","v":500,"vw":2.0923},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-07-31T21:00:00Z","v":144,"vw":2.05},{"c":2.0577,"h":2.0577,"l":2.0577,"n":1,"o":2.0577,"t":"2026-07-31T21:15:00Z","v":145,"vw":2.0577},{"c":2.0537,"h":2.0537,"l":2.0537,"n":1,"o":2.0537,"t":"2026-07-31T21:45:00Z","v":200,"vw":2.0537},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-07-31T22:30:00Z","v":180,"vw":2.07},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-08-03T08:30:00Z","v":1657,"vw":2.09},{"c":2.0567,"h":2.0567,"l":2.0567,"n":1,"o":2.0567,"t":"2026-08-03T11:45:00Z","v":150,"vw":2.0567},{"c":2.0638,"h":2.0638,"l":2.0638,"n":2,"o":2.0638,"t":"2026-08-03T13:15:00Z","v":1000,"vw":2.0638},{"c":2.04,"h":2.07,"l":2.04,"n":118,"o":2.06,"t":"2026-08-03T13:30:00Z","v":18101,"vw":2.052993},{"c":2.039,"h":2.05,"l":2.03,"n":183,"o":2.044,"t":"2026-08-03T13:45:00Z","v":11630,"vw":2.040414},{"c":2.085,"h":2.09,"l":2.039,"n":252,"o":2.039,"t":"2026-08-03T14:00:00Z","v":19628,"vw":2.064649},{"c":2.135,"h":2.135,"l":2.0899,"n":301,"o":2.0899,"t":"2026-08-03T14:15:00Z","v":31383,"vw":2.115815},{"c":2.14,"h":2.16,"l":2.13,"n":192,"o":2.135,"t":"2026-08-03T14:30:00Z","v":23464,"vw":2.143057},{"c":2.155,"h":2.16,"l":2.145,"n":111,"o":2.16,"t":"2026-08-03T14:45:00Z","v":3898,"vw":2.153039},{"c":2.185,"h":2.195,"l":2.15,"n":233,"o":2.155,"t":"2026-08-03T15:00:00Z","v":26716,"vw":2.176354},{"c":2.175,"h":2.19,"l":2.17,"n":167,"o":2.18,"t":"2026-08-03T15:15:00Z","v":9590,"vw":2.185082},{"c":2.1812,"h":2.195,"l":2.17,"n":138,"o":2.175,"t":"2026-08-03T15:30:00Z","v":21904,"vw":2.185641},{"c":2.19,"h":2.19,"l":2.185,"n":47,"o":2.19,"t":"2026-08-03T15:45:00Z","v":1873,"vw":2.188479},{"c":2.18,"h":2.19,"l":2.18,"n":47,"o":2.1889,"t":"2026-08-03T16:00:00Z","v":4926,"vw":2.18238},{"c":2.175,"h":2.175,"l":2.1711,"n":25,"o":2.175,"t":"2026-08-03T16:15:00Z","v":1946,"vw":2.173453},{"c":2.16,"h":2.1778,"l":2.16,"n":27,"o":2.1778,"t":"2026-08-03T16:30:00Z","v":12831,"vw":2.169768},{"c":2.17,"h":2.19,"l":2.165,"n":93,"o":2.1691,"t":"2026-08-03T16:45:00Z","v":18529,"vw":2.172279},{"c":2.1588,"h":2.17,"l":2.15,"n":78,"o":2.17,"t":"2026-08-03T17:00:00Z","v":5924,"vw":2.160184},{"c":2.1512,"h":2.165,"l":2.1512,"n":40,"o":2.16,"t":"2026-08-03T17:15:00Z","v":4170,"vw":2.161609},{"c":2.17,"h":2.175,"l":2.155,"n":42,"o":2.155,"t":"2026-08-03T17:30:00Z","v":7226,"vw":2.165121},{"c":2.175,"h":2.185,"l":2.165,"n":83,"o":2.175,"t":"2026-08-03T17:45:00Z","v":10800,"vw":2.175859},{"c":2.165,"h":2.18,"l":2.16,"n":88,"o":2.18,"t":"2026-08-03T18:00:00Z","v":12706,"vw":2.171285},{"c":2.16,"h":2.17,"l":2.15,"n":41,"o":2.165,"t":"2026-08-03T18:15:00Z","v":5729,"vw":2.161128},{"c":2.15,"h":2.155,"l":2.15,"n":7,"o":2.155,"t":"2026-08-03T18:30:00Z","v":2487,"vw":2.152011},{"c":2.145,"h":2.1599,"l":2.14,"n":88,"o":2.155,"t":"2026-08-03T18:45:00Z","v":16715,"vw":2.150049},{"c":2.17,"h":2.17,"l":2.14,"n":115,"o":2.14,"t":"2026-08-03T19:00:00Z","v":12087,"vw":2.1559},{"c":2.18,"h":2.18,"l":2.17,"n":103,"o":2.17,"t":"2026-08-03T19:15:00Z","v":7890,"vw":2.172964},{"c":2.185,"h":2.19,"l":2.1709,"n":147,"o":2.18,"t":"2026-08-03T19:30:00Z","v":23205,"vw":2.179827},{"c":2.18,"h":2.205,"l":2.165,"n":668,"o":2.185,"t":"2026-08-03T19:45:00Z","v":89230,"vw":2.191654},{"c":2.1655,"h":2.18,"l":2.1655,"n":9,"o":2.18,"t":"2026-08-03T20:00:00Z","v":9851,"vw":2.179705},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-08-03T21:15:00Z","v":500,"vw":2.2},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-08-03T22:15:00Z","v":400,"vw":2.22},{"c":2.2062,"h":2.21,"l":2.2062,"n":3,"o":2.21,"t":"2026-08-03T22:30:00Z","v":214,"vw":2.2081},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-08-03T23:15:00Z","v":700,"vw":2.17},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-08-04T11:15:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-08-04T12:00:00Z","v":397,"vw":2.2},{"c":2.1813,"h":2.1813,"l":2.1813,"n":1,"o":2.1813,"t":"2026-08-04T12:30:00Z","v":150,"vw":2.1813},{"c":2.199,"h":2.2,"l":2.199,"n":2,"o":2.2,"t":"2026-08-04T13:00:00Z","v":400,"vw":2.1995},{"c":2.2,"h":2.21,"l":2.19,"n":21,"o":2.19,"t":"2026-08-04T13:15:00Z","v":3485,"vw":2.199572},{"c":2.198,"h":2.22,"l":2.18,"n":263,"o":2.18,"t":"2026-08-04T13:30:00Z","v":25941,"vw":2.19451},{"c":2.22,"h":2.23,"l":2.18,"n":242,"o":2.18,"t":"2026-08-04T13:45:00Z","v":29429,"vw":2.208017},{"c":2.225,"h":2.23,"l":2.215,"n":151,"o":2.215,"t":"2026-08-04T14:00:00Z","v":24154,"vw":2.226299},{"c":2.205,"h":2.22,"l":2.2,"n":111,"o":2.215,"t":"2026-08-04T14:15:00Z","v":9103,"vw":2.207626},{"c":2.17,"h":2.21,"l":2.15,"n":238,"o":2.205,"t":"2026-08-04T14:30:00Z","v":41579,"vw":2.17263},{"c":2.17,"h":2.175,"l":2.1502,"n":129,"o":2.17,"t":"2026-08-04T14:45:00Z","v":18691,"vw":2.166256},{"c":2.195,"h":2.195,"l":2.165,"n":126,"o":2.165,"t":"2026-08-04T15:00:00Z","v":12704,"vw":2.181572},{"c":2.185,"h":2.205,"l":2.175,"n":900,"o":2.195,"t":"2026-08-04T15:15:00Z","v":109282,"vw":2.193893},{"c":2.21,"h":2.21,"l":2.18,"n":539,"o":2.19,"t":"2026-08-04T15:30:00Z","v":122682,"vw":2.202078},{"c":2.225,"h":2.225,"l":2.17,"n":374,"o":2.205,"t":"2026-08-04T15:45:00Z","v":58126,"vw":2.196543},{"c":2.22,"h":2.24,"l":2.22,"n":102,"o":2.225,"t":"2026-08-04T16:00:00Z","v":9007,"vw":2.226606},{"c":2.235,"h":2.235,"l":2.22,"n":29,"o":2.22,"t":"2026-08-04T16:15:00Z","v":14045,"vw":2.222572},{"c":2.245,"h":2.245,"l":2.2342,"n":88,"o":2.235,"t":"2026-08-04T16:30:00Z","v":33731,"vw":2.239323},{"c":2.25,"h":2.25,"l":2.24,"n":35,"o":2.2499,"t":"2026-08-04T16:45:00Z","v":8218,"vw":2.248699},{"c":2.265,"h":2.27,"l":2.26,"n":62,"o":2.26,"t":"2026-08-04T17:00:00Z","v":8459,"vw":2.268319},{"c":2.26,"h":2.275,"l":2.25,"n":106,"o":2.265,"t":"2026-08-04T17:15:00Z","v":15591,"vw":2.260914},{"c":2.265,"h":2.27,"l":2.255,"n":31,"o":2.255,"t":"2026-08-04T17:30:00Z","v":4165,"vw":2.257513},{"c":2.245,"h":2.27,"l":2.24,"n":85,"o":2.27,"t":"2026-08-04T17:45:00Z","v":12200,"vw":2.249529},{"c":2.235,"h":2.245,"l":2.225,"n":119,"o":2.241,"t":"2026-08-04T18:00:00Z","v":10514,"vw":2.235794},{"c":2.225,"h":2.235,"l":2.22,"n":116,"o":2.2311,"t":"2026-08-04T18:15:00Z","v":9943,"vw":2.230965},{"c":2.215,"h":2.23,"l":2.21,"n":124,"o":2.22,"t":"2026-08-04T18:30:00Z","v":12349,"vw":2.217592},{"c":2.23,"h":2.23,"l":2.2113,"n":158,"o":2.215,"t":"2026-08-04T18:45:00Z","v":27131,"vw":2.222836},{"c":2.225,"h":2.24,"l":2.221,"n":156,"o":2.23,"t":"2026-08-04T19:00:00Z","v":19004,"vw":2.227271},{"c":2.215,"h":2.23,"l":2.2,"n":307,"o":2.225,"t":"2026-08-04T19:15:00Z","v":43170,"vw":2.21174},{"c":2.215,"h":2.22,"l":2.18,"n":884,"o":2.22,"t":"2026-08-04T19:30:00Z","v":104389,"vw":2.199647},{"c":2.205,"h":2.225,"l":2.195,"n":1129,"o":2.21,"t":"2026-08-04T19:45:00Z","v":106345,"vw":2.206755},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-08-04T20:00:00Z","v":6731,"vw":2.19},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-08-04T21:00:00Z","v":100,"vw":2.24},{"c":2.17,"h":2.2,"l":2.17,"n":36,"o":2.2,"t":"2026-08-04T21:15:00Z","v":2849,"vw":2.178264},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-08-04T21:45:00Z","v":351,"vw":2.17},{"c":2.2644,"h":2.2644,"l":2.2644,"n":1,"o":2.2644,"t":"2026-08-04T22:00:00Z","v":149,"vw":2.2644},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-08-05T08:45:00Z","v":701,"vw":2.25},{"c":2.2394,"h":2.25,"l":2.2394,"n":2,"o":2.25,"t":"2026-08-05T11:00:00Z","v":800,"vw":2.243375},{"c":2.2397,"h":2.2397,"l":2.2397,"n":1,"o":2.2397,"t":"2026-08-05T11:15:00Z","v":100,"vw":2.2397},{"c":2.28,"h":2.28,"l":2.24,"n":15,"o":2.24,"t":"2026-08-05T11:30:00Z","v":4025,"vw":2.261712},{"c":2.29,"h":2.29,"l":2.29,"n":3,"o":2.29,"t":"2026-08-05T12:00:00Z","v":311,"vw":2.29},{"c":2.28,"h":2.284,"l":2.25,"n":3,"o":2.25,"t":"2026-08-05T12:15:00Z","v":839,"vw":2.269936},{"c":2.29,"h":2.29,"l":2.29,"n":6,"o":2.29,"t":"2026-08-05T12:30:00Z","v":600,"vw":2.29},{"c":2.29,"h":2.29,"l":2.2871,"n":16,"o":2.29,"t":"2026-08-05T13:00:00Z","v":2650,"vw":2.289159},{"c":2.29,"h":2.3,"l":2.28,"n":13,"o":2.28,"t":"2026-08-05T13:15:00Z","v":17930,"vw":2.298163},{"c":2.29,"h":2.33,"l":2.26,"n":252,"o":2.26,"t":"2026-08-05T13:30:00Z","v":57168,"vw":2.285251},{"c":2.291,"h":2.3099,"l":2.2701,"n":159,"o":2.295,"t":"2026-08-05T13:45:00Z","v":19133,"vw":2.294225},{"c":2.29,"h":2.3,"l":2.25,"n":288,"o":2.28,"t":"2026-08-05T14:00:00Z","v":22826,"vw":2.276848},{"c":2.3,"h":2.3,"l":2.285,"n":308,"o":2.29,"t":"2026-08-05T14:15:00Z","v":24573,"vw":2.292361},{"c":2.285,"h":2.3,"l":2.28,"n":198,"o":2.295,"t":"2026-08-05T14:30:00Z","v":13536,"vw":2.289584},{"c":2.265,"h":2.289,"l":2.26,"n":115,"o":2.285,"t":"2026-08-05T14:45:00Z","v":9082,"vw":2.270966},{"c":2.285,"h":2.29,"l":2.265,"n":176,"o":2.265,"t":"2026-08-05T15:00:00Z","v":11435,"vw":2.278801},{"c":2.26,"h":2.29,"l":2.255,"n":235,"o":2.28,"t":"2026-08-05T15:15:00Z","v":22459,"vw":2.276848},{"c":2.235,"h":2.25,"l":2.2303,"n":132,"o":2.25,"t":"2026-08-05T15:30:00Z","v":7313,"vw":2.239891},{"c":2.225,"h":2.24,"l":2.22,"n":111,"o":2.23,"t":"2026-08-05T15:45:00Z","v":16124,"vw":2.232644},{"c":2.195,"h":2.225,"l":2.195,"n":62,"o":2.221,"t":"2026-08-05T16:00:00Z","v":12330,"vw":2.20759},{"c":2.195,"h":2.205,"l":2.175,"n":234,"o":2.19,"t":"2026-08-05T16:15:00Z","v":38120,"vw":2.195343},{"c":2.195,"h":2.2,"l":2.195,"n":88,"o":2.1991,"t":"2026-08-05T16:30:00Z","v":3149,"vw":2.196728},{"c":2.1999,"h":2.2,"l":2.195,"n":60,"o":2.1951,"t":"2026-08-05T16:45:00Z","v":5280,"vw":2.197841},{"c":2.175,"h":2.195,"l":2.17,"n":106,"o":2.195,"t":"2026-08-05T17:00:00Z","v":13997,"vw":2.183865},{"c":2.175,"h":2.18,"l":2.175,"n":78,"o":2.1789,"t":"2026-08-05T17:15:00Z","v":5535,"vw":2.176908},{"c":2.155,"h":2.18,"l":2.15,"n":239,"o":2.18,"t":"2026-08-05T17:30:00Z","v":55977,"vw":2.169695},{"c":2.17,"h":2.1891,"l":2.16,"n":146,"o":2.16,"t":"2026-08-05T17:45:00Z","v":25903,"vw":2.174737},{"c":2.165,"h":2.18,"l":2.16,"n":118,"o":2.1744,"t":"2026-08-05T18:00:00Z","v":9617,"vw":2.173425},{"c":2.17,"h":2.17,"l":2.15,"n":116,"o":2.161,"t":"2026-08-05T18:15:00Z","v":7960,"vw":2.161237},{"c":2.1768,"h":2.18,"l":2.16,"n":75,"o":2.16,"t":"2026-08-05T18:30:00Z","v":8084,"vw":2.170999},{"c":2.16,"h":2.175,"l":2.16,"n":91,"o":2.175,"t":"2026-08-05T18:45:00Z","v":7732,"vw":2.164323},{"c":2.175,"h":2.18,"l":2.16,"n":78,"o":2.16,"t":"2026-08-05T19:00:00Z","v":6455,"vw":2.168031},{"c":2.18,"h":2.189,"l":2.17,"n":118,"o":2.175,"t":"2026-08-05T19:15:00Z","v":17310,"vw":2.178558},{"c":2.18,"h":2.19,"l":2.17,"n":181,"o":2.185,"t":"2026-08-05T19:30:00Z","v":12924,"vw":2.181452},{"c":2.165,"h":2.185,"l":2.15,"n":1163,"o":2.18,"t":"2026-08-05T19:45:00Z","v":116739,"vw":2.169383},{"c":2.21,"h":2.21,"l":2.16,"n":7,"o":2.16,"t":"2026-08-05T20:00:00Z","v":13890,"vw":2.161805},{"c":2.1605,"h":2.1605,"l":2.1605,"n":1,"o":2.1605,"t":"2026-08-05T20:30:00Z","v":275,"vw":2.1605},{"c":2.1306,"h":2.17,"l":2.1306,"n":18,"o":2.17,"t":"2026-08-05T22:00:00Z","v":5498,"vw":2.151603},{"c":2.1766,"h":2.1766,"l":2.1766,"n":1,"o":2.1766,"t":"2026-08-05T23:00:00Z","v":200,"vw":2.1766},{"c":2.14,"h":2.17,"l":2.14,"n":2,"o":2.17,"t":"2026-08-05T23:45:00Z","v":3000,"vw":2.1425},{"c":2.1762,"h":2.1762,"l":2.1762,"n":1,"o":2.1762,"t":"2026-08-06T12:45:00Z","v":248,"vw":2.1762},{"c":2.195,"h":2.195,"l":2.14,"n":224,"o":2.15,"t":"2026-08-06T13:30:00Z","v":13956,"vw":2.169265},{"c":2.18,"h":2.19,"l":2.17,"n":227,"o":2.18,"t":"2026-08-06T13:45:00Z","v":10927,"vw":2.1816},{"c":2.195,"h":2.2,"l":2.175,"n":266,"o":2.176,"t":"2026-08-06T14:00:00Z","v":23707,"vw":2.187162},{"c":2.175,"h":2.21,"l":2.175,"n":161,"o":2.195,"t":"2026-08-06T14:15:00Z","v":14459,"vw":2.193858},{"c":2.175,"h":2.18,"l":2.17,"n":51,"o":2.175,"t":"2026-08-06T14:30:00Z","v":11998,"vw":2.173558},{"c":2.175,"h":2.18,"l":2.16,"n":205,"o":2.175,"t":"2026-08-06T14:45:00Z","v":32613,"vw":2.168285},{"c":2.17,"h":2.18,"l":2.17,"n":364,"o":2.175,"t":"2026-08-06T15:00:00Z","v":15388,"vw":2.173897},{"c":2.16,"h":2.175,"l":2.16,"n":207,"o":2.17,"t":"2026-08-06T15:15:00Z","v":9240,"vw":2.164933},{"c":2.145,"h":2.155,"l":2.14,"n":389,"o":2.15,"t":"2026-08-06T15:30:00Z","v":14994,"vw":2.150371},{"c":2.125,"h":2.155,"l":2.11,"n":442,"o":2.15,"t":"2026-08-06T15:45:00Z","v":40847,"vw":2.126855},{"c":2.11,"h":2.15,"l":2.11,"n":552,"o":2.12,"t":"2026-08-06T16:00:00Z","v":38098,"vw":2.125305},{"c":2.1,"h":2.12,"l":2.1,"n":278,"o":2.115,"t":"2026-08-06T16:15:00Z","v":28530,"vw":2.109265},{"c":2.13,"h":2.13,"l":2.1,"n":182,"o":2.1,"t":"2026-08-06T16:30:00Z","v":11304,"vw":2.105911},{"c":2.12,"h":2.139,"l":2.12,"n":128,"o":2.12,"t":"2026-08-06T16:45:00Z","v":9973,"vw":2.127321},{"c":2.12,"h":2.13,"l":2.11,"n":129,"o":2.115,"t":"2026-08-06T17:00:00Z","v":13573,"vw":2.120294},{"c":2.125,"h":2.13,"l":2.12,"n":27,"o":2.12,"t":"2026-08-06T17:15:00Z","v":2200,"vw":2.122824},{"c":2.11,"h":2.13,"l":2.11,"n":43,"o":2.125,"t":"2026-08-06T17:30:00Z","v":3603,"vw":2.122463},{"c":2.12,"h":2.13,"l":2.11,"n":31,"o":2.11,"t":"2026-08-06T17:45:00Z","v":5640,"vw":2.120011},{"c":2.13,"h":2.13,"l":2.12,"n":37,"o":2.121,"t":"2026-08-06T18:00:00Z","v":5061,"vw":2.122689},{"c":2.11,"h":2.13,"l":2.11,"n":43,"o":2.12,"t":"2026-08-06T18:15:00Z","v":5629,"vw":2.120857},{"c":2.13,"h":2.13,"l":2.1,"n":111,"o":2.115,"t":"2026-08-06T18:30:00Z","v":39122,"vw":2.11168},{"c":2.125,"h":2.13,"l":2.12,"n":23,"o":2.125,"t":"2026-08-06T18:45:00Z","v":2438,"vw":2.125233},{"c":2.125,"h":2.13,"l":2.12,"n":55,"o":2.13,"t":"2026-08-06T19:00:00Z","v":8212,"vw":2.122495},{"c":2.135,"h":2.14,"l":2.12,"n":91,"o":2.125,"t":"2026-08-06T19:15:00Z","v":12646,"vw":2.13018},{"c":2.12,"h":2.14,"l":2.1,"n":168,"o":2.135,"t":"2026-08-06T19:30:00Z","v":50692,"vw":2.115133},{"c":2.13,"h":2.16,"l":2.11,"n":963,"o":2.12,"t":"2026-08-06T19:45:00Z","v":188227,"vw":2.133756},{"c":2.13,"h":2.13,"l":2.12,"n":9,"o":2.12,"t":"2026-08-06T20:00:00Z","v":7751,"vw":2.120297},{"c":2.13,"h":2.18,"l":2.13,"n":33,"o":2.18,"t":"2026-08-07T08:45:00Z","v":1917,"vw":2.14703},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-08-07T10:30:00Z","v":400,"vw":2.2},{"c":2.1958,"h":2.2,"l":2.165,"n":9,"o":2.19,"t":"2026-08-07T11:00:00Z","v":3076,"vw":2.193616},{"c":2.1956,"h":2.1956,"l":2.1956,"n":1,"o":2.1956,"t":"2026-08-07T11:15:00Z","v":350,"vw":2.1956},{"c":2.19,"h":2.19,"l":2.1873,"n":2,"o":2.1873,"t":"2026-08-07T11:45:00Z","v":620,"vw":2.187823},{"c":2.18,"h":2.1872,"l":2.18,"n":9,"o":2.18,"t":"2026-08-07T12:15:00Z","v":4672,"vw":2.182491},{"c":2.24,"h":2.24,"l":2.18,"n":33,"o":2.19,"t":"2026-08-07T12:30:00Z","v":7975,"vw":2.201899},{"c":2.22,"h":2.27,"l":2.22,"n":6,"o":2.27,"t":"2026-08-07T12:45:00Z","v":500,"vw":2.233514},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-08-07T13:15:00Z","v":300,"vw":2.27},{"c":2.33,"h":2.34,"l":2.2,"n":459,"o":2.21,"t":"2026-08-07T13:30:00Z","v":105065,"vw":2.277893},{"c":2.4002,"h":2.42,"l":2.325,"n":1169,"o":2.33,"t":"2026-08-07T13:45:00Z","v":164958,"vw":2.379242},{"c":2.445,"h":2.45,"l":2.391,"n":731,"o":2.405,"t":"2026-08-07T14:00:00Z","v":106405,"vw":2.417813},{"c":2.48,"h":2.485,"l":2.435,"n":1227,"o":2.45,"t":"2026-08-07T14:15:00Z","v":144604,"vw":2.458465},{"c":2.471,"h":2.4989,"l":2.46,"n":1316,"o":2.475,"t":"2026-08-07T14:30:00Z","v":123603,"vw":2.477821},{"c":2.4811,"h":2.53,"l":2.47,"n":1000,"o":2.4703,"t":"2026-08-07T14:45:00Z","v":109852,"vw":2.502964},{"c":2.5009,"h":2.505,"l":2.47,"n":628,"o":2.4811,"t":"2026-08-07T15:00:00Z","v":60664,"vw":2.48551},{"c":2.48,"h":2.5,"l":2.48,"n":525,"o":2.5,"t":"2026-08-07T15:15:00Z","v":38340,"vw":2.488089},{"c":2.46,"h":2.49,"l":2.45,"n":260,"o":2.48,"t":"2026-08-07T15:30:00Z","v":38588,"vw":2.471291},{"c":2.435,"h":2.47,"l":2.43,"n":387,"o":2.4509,"t":"2026-08-07T15:45:00Z","v":34852,"vw":2.452765},{"c":2.44,"h":2.45,"l":2.43,"n":251,"o":2.44,"t":"2026-08-07T16:00:00Z","v":16684,"vw":2.440599},{"c":2.43,"h":2.46,"l":2.43,"n":542,"o":2.445,"t":"2026-08-07T16:15:00Z","v":43197,"vw":2.441205},{"c":2.455,"h":2.465,"l":2.4209,"n":301,"o":2.4271,"t":"2026-08-07T16:30:00Z","v":33973,"vw":2.444654},{"c":2.445,"h":2.46,"l":2.44,"n":207,"o":2.455,"t":"2026-08-07T16:45:00Z","v":19546,"vw":2.449713},{"c":2.45,"h":2.45,"l":2.4303,"n":190,"o":2.445,"t":"2026-08-07T17:00:00Z","v":28825,"vw":2.43712},{"c":2.46,"h":2.46,"l":2.43,"n":161,"o":2.45,"t":"2026-08-07T17:15:00Z","v":20741,"vw":2.445198},{"c":2.445,"h":2.47,"l":2.445,"n":110,"o":2.47,"t":"2026-08-07T17:30:00Z","v":19828,"vw":2.456962},{"c":2.45,"h":2.46,"l":2.445,"n":122,"o":2.445,"t":"2026-08-07T17:45:00Z","v":14251,"vw":2.448813},{"c":2.475,"h":2.475,"l":2.45,"n":232,"o":2.455,"t":"2026-08-07T18:00:00Z","v":42470,"vw":2.459186},{"c":2.45,"h":2.48,"l":2.445,"n":437,"o":2.471,"t":"2026-08-07T18:15:00Z","v":61826,"vw":2.465471},{"c":2.455,"h":2.465,"l":2.445,"n":252,"o":2.455,"t":"2026-08-07T18:30:00Z","v":22509,"vw":2.45468},{"c":2.455,"h":2.465,"l":2.44,"n":194,"o":2.459,"t":"2026-08-07T18:45:00Z","v":21822,"vw":2.451335},{"c":2.465,"h":2.475,"l":2.445,"n":184,"o":2.451,"t":"2026-08-07T19:00:00Z","v":28560,"vw":2.463032},{"c":2.495,"h":2.5066,"l":2.46,"n":327,"o":2.465,"t":"2026-08-07T19:15:00Z","v":80523,"vw":2.484765},{"c":2.48,"h":2.51,"l":2.47,"n":411,"o":2.495,"t":"2026-08-07T19:30:00Z","v":53918,"vw":2.499236},{"c":2.545,"h":2.55,"l":2.48,"n":1124,"o":2.48,"t":"2026-08-07T19:45:00Z","v":200374,"vw":2.522125},{"c":2.44,"h":2.54,"l":2.44,"n":10,"o":2.53,"t":"2026-08-07T20:00:00Z","v":17391,"vw":2.529153},{"c":2.5465,"h":2.5465,"l":2.5465,"n":1,"o":2.5465,"t":"2026-08-07T20:15:00Z","v":5000,"vw":2.5465},{"c":2.54,"h":2.54,"l":2.54,"n":5,"o":2.54,"t":"2026-08-07T20:30:00Z","v":1100,"vw":2.54},{"c":2.5319,"h":2.55,"l":2.53,"n":6,"o":2.53,"t":"2026-08-07T20:45:00Z","v":3175,"vw":2.533606},{"c":2.532,"h":2.532,"l":2.532,"n":1,"o":2.532,"t":"2026-08-07T21:00:00Z","v":200,"vw":2.532},{"c":2.532,"h":2.532,"l":2.532,"n":1,"o":2.532,"t":"2026-08-07T21:15:00Z","v":150,"vw":2.532},{"c":2.5541,"h":2.5541,"l":2.5541,"n":2,"o":2.5541,"t":"2026-08-07T22:15:00Z","v":2000,"vw":2.5541},{"c":2.5344,"h":2.54,"l":2.53,"n":13,"o":2.54,"t":"2026-08-07T22:45:00Z","v":7125,"vw":2.531632},{"c":2.5302,"h":2.5302,"l":2.5302,"n":1,"o":2.5302,"t":"2026-08-07T23:00:00Z","v":271,"vw":2.5302},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-08-10T09:00:00Z","v":1000,"vw":2.59},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-08-10T10:15:00Z","v":120,"vw":2.57},{"c":2.5741,"h":2.5922,"l":2.5263,"n":14,"o":2.575,"t":"2026-08-10T11:00:00Z","v":5664,"vw":2.556826},{"c":2.5297,"h":2.5297,"l":2.5297,"n":1,"o":2.5297,"t":"2026-08-10T11:45:00Z","v":200,"vw":2.5297},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-08-10T12:30:00Z","v":200,"vw":2.53},{"c":2.52,"h":2.5207,"l":2.52,"n":6,"o":2.5207,"t":"2026-08-10T12:45:00Z","v":2408,"vw":2.520121},{"c":2.53,"h":2.53,"l":2.43,"n":42,"o":2.5,"t":"2026-08-10T13:00:00Z","v":22436,"vw":2.463096},{"c":2.455,"h":2.47,"l":2.4124,"n":27,"o":2.455,"t":"2026-08-10T13:15:00Z","v":4692,"vw":2.443575},{"c":2.41,"h":2.52,"l":2.4,"n":387,"o":2.48,"t":"2026-08-10T13:30:00Z","v":90213,"vw":2.44943},{"c":2.38,"h":2.4199,"l":2.36,"n":301,"o":2.4,"t":"2026-08-10T13:45:00Z","v":32549,"vw":2.388292},{"c":2.39,"h":2.4,"l":2.3701,"n":202,"o":2.38,"t":"2026-08-10T14:00:00Z","v":17033,"vw":2.386193},{"c":2.415,"h":2.44,"l":2.38,"n":401,"o":2.385,"t":"2026-08-10T14:15:00Z","v":67203,"vw":2.399516},{"c":2.4,"h":2.42,"l":2.39,"n":350,"o":2.415,"t":"2026-08-10T14:30:00Z","v":37079,"vw":2.409836},{"c":2.38,"h":2.41,"l":2.38,"n":341,"o":2.4,"t":"2026-08-10T14:45:00Z","v":64034,"vw":2.392073},{"c":2.415,"h":2.435,"l":2.38,"n":722,"o":2.38,"t":"2026-08-10T15:00:00Z","v":101953,"vw":2.410764},{"c":2.4,"h":2.4486,"l":2.39,"n":522,"o":2.415,"t":"2026-08-10T15:15:00Z","v":38213,"vw":2.427162},{"c":2.445,"h":2.448,"l":2.39,"n":618,"o":2.4,"t":"2026-08-10T15:30:00Z","v":28119,"vw":2.4166},{"c":2.455,"h":2.47,"l":2.44,"n":408,"o":2.445,"t":"2026-08-10T15:45:00Z","v":18155,"vw":2.45771},{"c":2.469,"h":2.47,"l":2.45,"n":139,"o":2.455,"t":"2026-08-10T16:00:00Z","v":12785,"vw":2.463032},{"c":2.4602,"h":2.47,"l":2.46,"n":42,"o":2.46,"t":"2026-08-10T16:15:00Z","v":4126,"vw":2.462471},{"c":2.475,"h":2.48,"l":2.45,"n":141,"o":2.46,"t":"2026-08-10T16:30:00Z","v":13679,"vw":2.464415},{"c":2.47,"h":2.48,"l":2.47,"n":54,"o":2.47,"t":"2026-08-10T16:45:00Z","v":4144,"vw":2.473822},{"c":2.465,"h":2.47,"l":2.46,"n":92,"o":2.47,"t":"2026-08-10T17:00:00Z","v":10657,"vw":2.467503},{"c":2.46,"h":2.47,"l":2.455,"n":130,"o":2.465,"t":"2026-08-10T17:15:00Z","v":10875,"vw":2.458277},{"c":2.435,"h":2.455,"l":2.41,"n":888,"o":2.45,"t":"2026-08-10T17:30:00Z","v":134799,"vw":2.436899},{"c":2.5,"h":2.51,"l":2.435,"n":694,"o":2.435,"t":"2026-08-10T17:45:00Z","v":158965,"vw":2.470261},{"c":2.505,"h":2.505,"l":2.47,"n":799,"o":2.505,"t":"2026-08-10T18:00:00Z","v":53645,"vw":2.489264},{"c":2.53,"h":2.55,"l":2.51,"n":642,"o":2.51,"t":"2026-08-10T18:15:00Z","v":134033,"vw":2.54048},{"c":2.55,"h":2.58,"l":2.53,"n":524,"o":2.53,"t":"2026-08-10T18:30:00Z","v":71507,"vw":2.55348},{"c":2.55,"h":2.56,"l":2.55,"n":272,"o":2.555,"t":"2026-08-10T18:45:00Z","v":9718,"vw":2.553443},{"c":2.555,"h":2.56,"l":2.54,"n":139,"o":2.555,"t":"2026-08-10T19:00:00Z","v":20036,"vw":2.548997},{"c":2.52,"h":2.551,"l":2.515,"n":336,"o":2.55,"t":"2026-08-10T19:15:00Z","v":23598,"vw":2.539092},{"c":2.5103,"h":2.54,"l":2.51,"n":259,"o":2.52,"t":"2026-08-10T19:30:00Z","v":22249,"vw":2.523619},{"c":2.48,"h":2.53,"l":2.47,"n":1498,"o":2.515,"t":"2026-08-10T19:45:00Z","v":138846,"vw":2.492273},{"c":2.47,"h":2.47,"l":2.47,"n":5,"o":2.47,"t":"2026-08-10T20:00:00Z","v":22498,"vw":2.47},{"c":2.5807,"h":2.5807,"l":2.5807,"n":1,"o":2.5807,"t":"2026-08-10T21:45:00Z","v":500,"vw":2.5807},{"c":2.49,"h":2.49,"l":2.49,"n":5,"o":2.49,"t":"2026-08-11T09:00:00Z","v":500,"vw":2.49},{"c":2.56,"h":2.56,"l":2.51,"n":3,"o":2.51,"t":"2026-08-11T12:30:00Z","v":727,"vw":2.516878},{"c":2.53,"h":2.53,"l":2.51,"n":5,"o":2.51,"t":"2026-08-11T12:45:00Z","v":500,"vw":2.525918},{"c":2.49,"h":2.516,"l":2.49,"n":2,"o":2.516,"t":"2026-08-11T13:00:00Z","v":350,"vw":2.508571},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-08-11T13:15:00Z","v":187,"vw":2.51},{"c":2.5254,"h":2.53,"l":2.41,"n":203,"o":2.48,"t":"2026-08-11T13:30:00Z","v":45912,"vw":2.473364},{"c":2.48,"h":2.55,"l":2.471,"n":224,"o":2.515,"t":"2026-08-11T13:45:00Z","v":16451,"vw":2.508197},{"c":2.5,"h":2.54,"l":2.485,"n":305,"o":2.51,"t":"2026-08-11T14:00:00Z","v":31156,"vw":2.512387},{"c":2.515,"h":2.5691,"l":2.5,"n":406,"o":2.5,"t":"2026-08-11T14:15:00Z","v":32887,"vw":2.526167},{"c":2.4602,"h":2.52,"l":2.46,"n":250,"o":2.515,"t":"2026-08-11T14:30:00Z","v":22603,"vw":2.486301},{"c":2.47,"h":2.47,"l":2.45,"n":227,"o":2.46,"t":"2026-08-11T14:45:00Z","v":27448,"vw":2.458335},{"c":2.46,"h":2.469,"l":2.45,"n":118,"o":2.465,"t":"2026-08-11T15:00:00Z","v":9096,"vw":2.461252},{"c":2.465,"h":2.48,"l":2.455,"n":175,"o":2.46,"t":"2026-08-11T15:15:00Z","v":17159,"vw":2.466001},{"c":2.445,"h":2.465,"l":2.43,"n":169,"o":2.46,"t":"2026-08-11T15:30:00Z","v":17290,"vw":2.447687},{"c":2.44,"h":2.45,"l":2.44,"n":103,"o":2.445,"t":"2026-08-11T15:45:00Z","v":6673,"vw":2.444637},{"c":2.445,"h":2.45,"l":2.44,"n":137,"o":2.445,"t":"2026-08-11T16:00:00Z","v":6412,"vw":2.445992},{"c":2.45,"h":2.45,"l":2.445,"n":109,"o":2.445,"t":"2026-08-11T16:15:00Z","v":7586,"vw":2.449023},{"c":2.44,"h":2.455,"l":2.435,"n":114,"o":2.45,"t":"2026-08-11T16:30:00Z","v":6612,"vw":2.447077},{"c":2.445,"h":2.45,"l":2.435,"n":70,"o":2.435,"t":"2026-08-11T16:45:00Z","v":5095,"vw":2.440203},{"c":2.435,"h":2.445,"l":2.43,"n":116,"o":2.445,"t":"2026-08-11T17:00:00Z","v":9190,"vw":2.437854},{"c":2.425,"h":2.435,"l":2.41,"n":143,"o":2.435,"t":"2026-08-11T17:15:00Z","v":14924,"vw":2.418273},{"c":2.43,"h":2.445,"l":2.42,"n":273,"o":2.425,"t":"2026-08-11T17:30:00Z","v":42778,"vw":2.43392},{"c":2.47,"h":2.48,"l":2.42,"n":297,"o":2.425,"t":"2026-08-11T17:45:00Z","v":21609,"vw":2.443872},{"c":2.48,"h":2.49,"l":2.47,"n":89,"o":2.48,"t":"2026-08-11T18:00:00Z","v":4407,"vw":2.478989},{"c":2.47,"h":2.48,"l":2.47,"n":327,"o":2.48,"t":"2026-08-11T18:15:00Z","v":36794,"vw":2.475499},{"c":2.45,"h":2.48,"l":2.45,"n":430,"o":2.47,"t":"2026-08-11T18:30:00Z","v":50201,"vw":2.465191},{"c":2.425,"h":2.445,"l":2.42,"n":114,"o":2.44,"t":"2026-08-11T18:45:00Z","v":8660,"vw":2.432313},{"c":2.42,"h":2.43,"l":2.41,"n":161,"o":2.425,"t":"2026-08-11T19:00:00Z","v":35826,"vw":2.422095},{"c":2.43,"h":2.44,"l":2.415,"n":304,"o":2.42,"t":"2026-08-11T19:15:00Z","v":37229,"vw":2.427067},{"c":2.46,"h":2.48,"l":2.42,"n":371,"o":2.43,"t":"2026-08-11T19:30:00Z","v":34497,"vw":2.450502},{"c":2.44,"h":2.48,"l":2.435,"n":625,"o":2.475,"t":"2026-08-11T19:45:00Z","v":64264,"vw":2.459347},{"c":2.4405,"h":2.4405,"l":2.44,"n":5,"o":2.44,"t":"2026-08-11T20:00:00Z","v":6601,"vw":2.440106},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-11T20:15:00Z","v":499,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":17,"o":2.47,"t":"2026-08-11T22:00:00Z","v":500,"vw":2.47},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-08-12T11:15:00Z","v":500,"vw":2.43},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-08-12T12:00:00Z","v":131,"vw":2.42},{"c":2.5,"h":2.5,"l":2.47,"n":17,"o":2.47,"t":"2026-08-12T12:15:00Z","v":10577,"vw":2.497042},{"c":2.4833,"h":2.4833,"l":2.48,"n":2,"o":2.48,"t":"2026-08-12T12:30:00Z","v":350,"vw":2.482357},{"c":2.46,"h":2.48,"l":2.42,"n":13,"o":2.4799,"t":"2026-08-12T13:00:00Z","v":6990,"vw":2.44951},{"c":2.5,"h":2.5,"l":2.48,"n":26,"o":2.48,"t":"2026-08-12T13:15:00Z","v":5135,"vw":2.485783},{"c":2.588,"h":2.6,"l":2.45,"n":372,"o":2.5,"t":"2026-08-12T13:30:00Z","v":74514,"vw":2.547093},{"c":2.6137,"h":2.6399,"l":2.56,"n":1031,"o":2.58,"t":"2026-08-12T13:45:00Z","v":197083,"vw":2.590298},{"c":2.63,"h":2.72,"l":2.61,"n":962,"o":2.619,"t":"2026-08-12T14:00:00Z","v":96308,"vw":2.650209},{"c":2.675,"h":2.71,"l":2.6228,"n":891,"o":2.6228,"t":"2026-08-12T14:15:00Z","v":51761,"vw":2.676293},{"c":2.6909,"h":2.74,"l":2.665,"n":799,"o":2.675,"t":"2026-08-12T14:30:00Z","v":161990,"vw":2.702956},{"c":2.71,"h":2.73,"l":2.68,"n":571,"o":2.695,"t":"2026-08-12T14:45:00Z","v":103868,"vw":2.701553},{"c":2.795,"h":2.8,"l":2.7002,"n":720,"o":2.71,"t":"2026-08-12T15:00:00Z","v":88176,"vw":2.738926},{"c":2.815,"h":2.82,"l":2.78,"n":742,"o":2.79,"t":"2026-08-12T15:15:00Z","v":51564,"vw":2.808018},{"c":2.8447,"h":2.86,"l":2.82,"n":740,"o":2.82,"t":"2026-08-12T15:30:00Z","v":66102,"vw":2.844172},{"c":2.76,"h":2.847,"l":2.76,"n":1103,"o":2.847,"t":"2026-08-12T15:45:00Z","v":136651,"vw":2.799874},{"c":2.76,"h":2.77,"l":2.74,"n":145,"o":2.755,"t":"2026-08-12T16:00:00Z","v":35774,"vw":2.757994},{"c":2.83,"h":2.84,"l":2.75,"n":223,"o":2.75,"t":"2026-08-12T16:15:00Z","v":40609,"vw":2.801563},{"c":2.809,"h":2.84,"l":2.8,"n":144,"o":2.84,"t":"2026-08-12T16:30:00Z","v":17363,"vw":2.822387},{"c":2.805,"h":2.81,"l":2.795,"n":156,"o":2.805,"t":"2026-08-12T16:45:00Z","v":19043,"vw":2.801265},{"c":2.795,"h":2.83,"l":2.79,"n":136,"o":2.805,"t":"2026-08-12T17:00:00Z","v":24801,"vw":2.81248},{"c":2.8099,"h":2.82,"l":2.79,"n":111,"o":2.79,"t":"2026-08-12T17:15:00Z","v":12137,"vw":2.805927},{"c":2.775,"h":2.8,"l":2.77,"n":200,"o":2.8,"t":"2026-08-12T17:30:00Z","v":21000,"vw":2.784965},{"c":2.77,"h":2.775,"l":2.75,"n":150,"o":2.7711,"t":"2026-08-12T17:45:00Z","v":14813,"vw":2.765062},{"c":2.78,"h":2.78,"l":2.75,"n":170,"o":2.765,"t":"2026-08-12T18:00:00Z","v":13761,"vw":2.758325},{"c":2.755,"h":2.79,"l":2.75,"n":165,"o":2.775,"t":"2026-08-12T18:15:00Z","v":16015,"vw":2.771689},{"c":2.76,"h":2.76,"l":2.72,"n":251,"o":2.75,"t":"2026-08-12T18:30:00Z","v":27535,"vw":2.730054},{"c":2.76,"h":2.77,"l":2.735,"n":326,"o":2.74,"t":"2026-08-12T18:45:00Z","v":68235,"vw":2.75463},{"c":2.76,"h":2.77,"l":2.75,"n":299,"o":2.76,"t":"2026-08-12T19:00:00Z","v":27369,"vw":2.755671},{"c":2.81,"h":2.84,"l":2.76,"n":638,"o":2.76,"t":"2026-08-12T19:15:00Z","v":53879,"vw":2.804878},{"c":2.84,"h":2.84,"l":2.79,"n":888,"o":2.8,"t":"2026-08-12T19:30:00Z","v":58717,"vw":2.820956},{"c":2.805,"h":2.85,"l":2.77,"n":1705,"o":2.835,"t":"2026-08-12T19:45:00Z","v":216954,"vw":2.816664},{"c":2.82,"h":2.85,"l":2.8,"n":28,"o":2.8,"t":"2026-08-12T20:00:00Z","v":10276,"vw":2.805308},{"c":2.825,"h":2.8493,"l":2.825,"n":6,"o":2.8493,"t":"2026-08-12T20:45:00Z","v":8762,"vw":2.848856},{"c":2.8002,"h":2.8002,"l":2.8002,"n":1,"o":2.8002,"t":"2026-08-12T21:00:00Z","v":1400,"vw":2.8002},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-08-12T21:15:00Z","v":205,"vw":2.8},{"c":2.8438,"h":2.8438,"l":2.8438,"n":2,"o":2.8438,"t":"2026-08-12T21:30:00Z","v":101,"vw":2.8438},{"c":2.804,"h":2.804,"l":2.8,"n":6,"o":2.8,"t":"2026-08-12T22:30:00Z","v":356,"vw":2.802},{"c":2.8,"h":2.92,"l":2.8,"n":10,"o":2.92,"t":"2026-08-13T08:00:00Z","v":1642,"vw":2.883958},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-08-13T08:30:00Z","v":162,"vw":2.73},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-08-13T09:00:00Z","v":826,"vw":2.84},{"c":2.84,"h":2.84,"l":2.84,"n":3,"o":2.84,"t":"2026-08-13T09:15:00Z","v":321,"vw":2.84},{"c":2.8365,"h":2.8365,"l":2.8365,"n":1,"o":2.8365,"t":"2026-08-13T09:45:00Z","v":106,"vw":2.8365},{"c":2.8361,"h":2.8361,"l":2.8361,"n":1,"o":2.8361,"t":"2026-08-13T10:15:00Z","v":120,"vw":2.8361},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-08-13T10:45:00Z","v":200,"vw":2.84},{"c":2.801,"h":2.82,"l":2.801,"n":4,"o":2.8062,"t":"2026-08-13T11:00:00Z","v":4100,"vw":2.815283},{"c":2.8357,"h":2.8357,"l":2.8357,"n":1,"o":2.8357,"t":"2026-08-13T11:15:00Z","v":1000,"vw":2.8357},{"c":2.82,"h":2.82,"l":2.81,"n":4,"o":2.81,"t":"2026-08-13T12:00:00Z","v":1370,"vw":2.817692},{"c":2.8,"h":2.802,"l":2.7578,"n":10,"o":2.8,"t":"2026-08-13T12:15:00Z","v":1465,"vw":2.793541},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-08-13T12:30:00Z","v":100,"vw":2.8},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-08-13T12:45:00Z","v":100,"vw":2.75},{"c":2.75,"h":2.8,"l":2.7,"n":589,"o":2.8,"t":"2026-08-13T13:30:00Z","v":89507,"vw":2.768126},{"c":2.815,"h":2.86,"l":2.75,"n":766,"o":2.75,"t":"2026-08-13T13:45:00Z","v":134427,"vw":2.810282},{"c":2.79,"h":2.86,"l":2.78,"n":477,"o":2.82,"t":"2026-08-13T14:00:00Z","v":56022,"vw":2.812969},{"c":2.765,"h":2.795,"l":2.76,"n":147,"o":2.795,"t":"2026-08-13T14:15:00Z","v":16581,"vw":2.769583},{"c":2.795,"h":2.81,"l":2.76,"n":319,"o":2.76,"t":"2026-08-13T14:30:00Z","v":39993,"vw":2.786185},{"c":2.83,"h":2.8661,"l":2.7818,"n":261,"o":2.79,"t":"2026-08-13T14:45:00Z","v":39142,"vw":2.83273},{"c":2.775,"h":2.83,"l":2.775,"n":252,"o":2.82,"t":"2026-08-13T15:00:00Z","v":88442,"vw":2.817972},{"c":2.78,"h":2.79,"l":2.77,"n":132,"o":2.77,"t":"2026-08-13T15:15:00Z","v":11257,"vw":2.775834},{"c":2.831,"h":2.84,"l":2.78,"n":228,"o":2.786,"t":"2026-08-13T15:30:00Z","v":19094,"vw":2.814379},{"c":2.8172,"h":2.825,"l":2.8,"n":120,"o":2.82,"t":"2026-08-13T15:45:00Z","v":12409,"vw":2.813911},{"c":2.785,"h":2.81,"l":2.78,"n":161,"o":2.81,"t":"2026-08-13T16:00:00Z","v":14730,"vw":2.798404},{"c":2.775,"h":2.795,"l":2.77,"n":128,"o":2.78,"t":"2026-08-13T16:15:00Z","v":6629,"vw":2.785732},{"c":2.781,"h":2.79,"l":2.78,"n":93,"o":2.78,"t":"2026-08-13T16:30:00Z","v":6604,"vw":2.781616},{"c":2.805,"h":2.805,"l":2.785,"n":149,"o":2.79,"t":"2026-08-13T16:45:00Z","v":17273,"vw":2.795189},{"c":2.815,"h":2.815,"l":2.79,"n":116,"o":2.795,"t":"2026-08-13T17:00:00Z","v":14002,"vw":2.803112},{"c":2.815,"h":2.82,"l":2.811,"n":96,"o":2.815,"t":"2026-08-13T17:15:00Z","v":9428,"vw":2.816981},{"c":2.785,"h":2.825,"l":2.785,"n":175,"o":2.82,"t":"2026-08-13T17:30:00Z","v":16918,"vw":2.803418},{"c":2.785,"h":2.789,"l":2.7802,"n":85,"o":2.785,"t":"2026-08-13T17:45:00Z","v":6419,"vw":2.784669},{"c":2.7803,"h":2.785,"l":2.77,"n":121,"o":2.7849,"t":"2026-08-13T18:00:00Z","v":15852,"vw":2.779259},{"c":2.805,"h":2.805,"l":2.78,"n":101,"o":2.789,"t":"2026-08-13T18:15:00Z","v":11598,"vw":2.790947},{"c":2.785,"h":2.8,"l":2.78,"n":129,"o":2.8,"t":"2026-08-13T18:30:00Z","v":9241,"vw":2.790991},{"c":2.795,"h":2.8,"l":2.79,"n":46,"o":2.79,"t":"2026-08-13T18:45:00Z","v":5504,"vw":2.794079},{"c":2.76,"h":2.795,"l":2.755,"n":254,"o":2.7909,"t":"2026-08-13T19:00:00Z","v":21531,"vw":2.780227},{"c":2.775,"h":2.79,"l":2.76,"n":134,"o":2.76,"t":"2026-08-13T19:15:00Z","v":22897,"vw":2.778544},{"c":2.785,"h":2.8,"l":2.77,"n":251,"o":2.775,"t":"2026-08-13T19:30:00Z","v":19966,"vw":2.784189},{"c":2.82,"h":2.825,"l":2.77,"n":594,"o":2.785,"t":"2026-08-13T19:45:00Z","v":117286,"vw":2.795714},{"c":2.7759,"h":2.8,"l":2.7759,"n":9,"o":2.8,"t":"2026-08-13T20:00:00Z","v":8420,"vw":2.799425},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-08-13T21:00:00Z","v":100,"vw":2.77},{"c":2.784,"h":2.784,"l":2.784,"n":1,"o":2.784,"t":"2026-08-13T21:15:00Z","v":3354,"vw":2.784},{"c":2.83,"h":2.83,"l":2.82,"n":2,"o":2.82,"t":"2026-08-13T21:45:00Z","v":650,"vw":2.824615},{"c":2.84,"h":2.84,"l":2.83,"n":3,"o":2.83,"t":"2026-08-13T22:00:00Z","v":352,"vw":2.837143},{"c":2.7,"h":2.7,"l":2.7,"n":2,"o":2.7,"t":"2026-08-14T09:30:00Z","v":305,"vw":2.7},{"c":2.81,"h":2.81,"l":2.81,"n":2,"o":2.81,"t":"2026-08-14T11:00:00Z","v":176,"vw":2.81},{"c":2.8092,"h":2.8092,"l":2.8092,"n":1,"o":2.8092,"t":"2026-08-14T11:15:00Z","v":2200,"vw":2.8092},{"c":2.8,"h":2.8,"l":2.79,"n":15,"o":2.79,"t":"2026-08-14T12:45:00Z","v":1422,"vw":2.7962},{"c":2.81,"h":2.81,"l":2.8001,"n":5,"o":2.8001,"t":"2026-08-14T13:00:00Z","v":701,"vw":2.804493},{"c":2.84,"h":2.84,"l":2.835,"n":6,"o":2.835,"t":"2026-08-14T13:15:00Z","v":3500,"vw":2.838273},{"c":2.97,"h":3.03,"l":2.83,"n":537,"o":2.83,"t":"2026-08-14T13:30:00Z","v":179093,"vw":2.939572},{"c":2.92,"h":2.99,"l":2.9,"n":537,"o":2.96,"t":"2026-08-14T13:45:00Z","v":90683,"vw":2.92551},{"c":2.88,"h":2.92,"l":2.88,"n":312,"o":2.92,"t":"2026-08-14T14:00:00Z","v":25525,"vw":2.897493},{"c":2.86,"h":2.9,"l":2.855,"n":622,"o":2.88,"t":"2026-08-14T14:15:00Z","v":79115,"vw":2.877302},{"c":2.86,"h":2.885,"l":2.86,"n":303,"o":2.8697,"t":"2026-08-14T14:30:00Z","v":41581,"vw":2.875223},{"c":2.815,"h":2.865,"l":2.8,"n":377,"o":2.86,"t":"2026-08-14T14:45:00Z","v":61770,"vw":2.852528},{"c":2.86,"h":2.86,"l":2.815,"n":307,"o":2.815,"t":"2026-08-14T15:00:00Z","v":23190,"vw":2.838654},{"c":2.82,"h":2.86,"l":2.81,"n":176,"o":2.86,"t":"2026-08-14T15:15:00Z","v":18801,"vw":2.833619},{"c":2.82,"h":2.84,"l":2.81,"n":176,"o":2.82,"t":"2026-08-14T15:30:00Z","v":22315,"vw":2.826706},{"c":2.835,"h":2.84,"l":2.82,"n":76,"o":2.82,"t":"2026-08-14T15:45:00Z","v":7243,"vw":2.831812},{"c":2.8,"h":2.85,"l":2.785,"n":158,"o":2.84,"t":"2026-08-14T16:00:00Z","v":29495,"vw":2.810175},{"c":2.8,"h":2.83,"l":2.79,"n":86,"o":2.805,"t":"2026-08-14T16:15:00Z","v":11833,"vw":2.806027},{"c":2.785,"h":2.805,"l":2.78,"n":172,"o":2.805,"t":"2026-08-14T16:30:00Z","v":23436,"vw":2.791007},{"c":2.805,"h":2.81,"l":2.78,"n":253,"o":2.78,"t":"2026-08-14T16:45:00Z","v":36024,"vw":2.797065},{"c":2.81,"h":2.81,"l":2.795,"n":306,"o":2.805,"t":"2026-08-14T17:00:00Z","v":35168,"vw":2.802291},{"c":2.785,"h":2.81,"l":2.77,"n":300,"o":2.81,"t":"2026-08-14T17:15:00Z","v":64208,"vw":2.78983},{"c":2.78,"h":2.8,"l":2.765,"n":387,"o":2.79,"t":"2026-08-14T17:30:00Z","v":64211,"vw":2.787352},{"c":2.77,"h":2.79,"l":2.77,"n":203,"o":2.7721,"t":"2026-08-14T17:45:00Z","v":15745,"vw":2.77349},{"c":2.76,"h":2.775,"l":2.75,"n":220,"o":2.775,"t":"2026-08-14T18:00:00Z","v":17036,"vw":2.762188},{"c":2.765,"h":2.79,"l":2.76,"n":473,"o":2.76,"t":"2026-08-14T18:15:00Z","v":59166,"vw":2.773691},{"c":2.78,"h":2.79,"l":2.765,"n":85,"o":2.765,"t":"2026-08-14T18:30:00Z","v":9793,"vw":2.773682},{"c":2.7892,"h":2.7892,"l":2.77,"n":90,"o":2.78,"t":"2026-08-14T18:45:00Z","v":9907,"vw":2.779093},{"c":2.79,"h":2.8,"l":2.77,"n":111,"o":2.79,"t":"2026-08-14T19:00:00Z","v":24858,"vw":2.78344},{"c":2.8,"h":2.8,"l":2.78,"n":214,"o":2.79,"t":"2026-08-14T19:15:00Z","v":20028,"vw":2.797013},{"c":2.83,"h":2.83,"l":2.78,"n":383,"o":2.8,"t":"2026-08-14T19:30:00Z","v":44688,"vw":2.803683},{"c":2.75,"h":2.86,"l":2.74,"n":1202,"o":2.83,"t":"2026-08-14T19:45:00Z","v":184774,"vw":2.792748},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-08-14T20:00:00Z","v":7419,"vw":2.75},{"c":2.734,"h":2.734,"l":2.734,"n":1,"o":2.734,"t":"2026-08-14T20:15:00Z","v":361,"vw":2.734},{"c":2.78,"h":2.78,"l":2.78,"n":1,"o":2.78,"t":"2026-08-14T21:15:00Z","v":300,"vw":2.78},{"c":2.75,"h":2.75,"l":2.7414,"n":2,"o":2.7414,"t":"2026-08-14T22:15:00Z","v":1779,"vw":2.743716},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-17T11:00:00Z","v":500,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-08-17T11:15:00Z","v":160,"vw":2.8},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-08-17T11:30:00Z","v":100,"vw":2.82},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-08-17T12:00:00Z","v":1275,"vw":2.79},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-08-17T12:30:00Z","v":200,"vw":2.79},{"c":2.7501,"h":2.7701,"l":2.75,"n":7,"o":2.77,"t":"2026-08-17T12:45:00Z","v":1997,"vw":2.764453},{"c":2.765,"h":2.7924,"l":2.73,"n":144,"o":2.78,"t":"2026-08-17T13:30:00Z","v":21431,"vw":2.770199},{"c":2.76,"h":2.795,"l":2.755,"n":68,"o":2.78,"t":"2026-08-17T13:45:00Z","v":9228,"vw":2.776133},{"c":2.76,"h":2.7779,"l":2.73,"n":84,"o":2.765,"t":"2026-08-17T14:00:00Z","v":23197,"vw":2.755084},{"c":2.845,"h":2.85,"l":2.76,"n":192,"o":2.76,"t":"2026-08-17T14:15:00Z","v":47628,"vw":2.802478},{"c":2.8,"h":2.855,"l":2.8,"n":239,"o":2.85,"t":"2026-08-17T14:30:00Z","v":51703,"vw":2.829449},{"c":2.78,"h":2.82,"l":2.7713,"n":151,"o":2.818,"t":"2026-08-17T14:45:00Z","v":26036,"vw":2.798498},{"c":2.825,"h":2.825,"l":2.78,"n":129,"o":2.78,"t":"2026-08-17T15:00:00Z","v":33199,"vw":2.80254},{"c":2.825,"h":2.85,"l":2.815,"n":92,"o":2.825,"t":"2026-08-17T15:15:00Z","v":15093,"vw":2.830058},{"c":2.83,"h":2.84,"l":2.81,"n":150,"o":2.825,"t":"2026-08-17T15:30:00Z","v":24562,"vw":2.825947},{"c":2.865,"h":2.87,"l":2.83,"n":123,"o":2.835,"t":"2026-08-17T15:45:00Z","v":34179,"vw":2.859685},{"c":2.8613,"h":2.89,"l":2.86,"n":155,"o":2.8699,"t":"2026-08-17T16:00:00Z","v":30696,"vw":2.872505},{"c":2.855,"h":2.865,"l":2.85,"n":90,"o":2.862,"t":"2026-08-17T16:15:00Z","v":23729,"vw":2.856854},{"c":2.835,"h":2.855,"l":2.83,"n":88,"o":2.855,"t":"2026-08-17T16:30:00Z","v":22394,"vw":2.847089},{"c":2.81,"h":2.835,"l":2.81,"n":125,"o":2.835,"t":"2026-08-17T16:45:00Z","v":24994,"vw":2.824997},{"c":2.81,"h":2.83,"l":2.8,"n":177,"o":2.82,"t":"2026-08-17T17:00:00Z","v":42439,"vw":2.812763},{"c":2.84,"h":2.87,"l":2.81,"n":297,"o":2.815,"t":"2026-08-17T17:15:00Z","v":63327,"vw":2.840985},{"c":2.855,"h":2.86,"l":2.84,"n":61,"o":2.849,"t":"2026-08-17T17:30:00Z","v":8703,"vw":2.849012},{"c":2.83,"h":2.86,"l":2.83,"n":98,"o":2.858,"t":"2026-08-17T17:45:00Z","v":13631,"vw":2.846649},{"c":2.801,"h":2.8301,"l":2.801,"n":145,"o":2.83,"t":"2026-08-17T18:00:00Z","v":39085,"vw":2.821385},{"c":2.805,"h":2.81,"l":2.79,"n":62,"o":2.801,"t":"2026-08-17T18:15:00Z","v":11617,"vw":2.799397},{"c":2.825,"h":2.835,"l":2.795,"n":254,"o":2.8,"t":"2026-08-17T18:30:00Z","v":54121,"vw":2.81784},{"c":2.795,"h":2.825,"l":2.795,"n":117,"o":2.825,"t":"2026-08-17T18:45:00Z","v":22487,"vw":2.811057},{"c":2.795,"h":2.8,"l":2.795,"n":35,"o":2.8,"t":"2026-08-17T19:00:00Z","v":5621,"vw":2.796971},{"c":2.775,"h":2.795,"l":2.77,"n":118,"o":2.795,"t":"2026-08-17T19:15:00Z","v":17438,"vw":2.776865},{"c":2.785,"h":2.7899,"l":2.76,"n":158,"o":2.775,"t":"2026-08-17T19:30:00Z","v":13096,"vw":2.775215},{"c":2.765,"h":2.7899,"l":2.735,"n":649,"o":2.785,"t":"2026-08-17T19:45:00Z","v":129701,"vw":2.758613},{"c":2.736,"h":2.76,"l":2.736,"n":11,"o":2.76,"t":"2026-08-17T20:00:00Z","v":14333,"vw":2.759749},{"c":2.74,"h":2.765,"l":2.74,"n":2,"o":2.765,"t":"2026-08-17T20:30:00Z","v":500,"vw":2.75},{"c":2.7538,"h":2.7538,"l":2.7538,"n":1,"o":2.7538,"t":"2026-08-17T23:45:00Z","v":100,"vw":2.7538},{"c":2.7009,"h":2.7009,"l":2.7009,"n":1,"o":2.7009,"t":"2026-08-18T08:30:00Z","v":720,"vw":2.7009},{"c":2.7,"h":2.7,"l":2.7,"n":6,"o":2.7,"t":"2026-08-18T08:45:00Z","v":183,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-08-18T11:15:00Z","v":330,"vw":2.73},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-08-18T11:30:00Z","v":445,"vw":2.75},{"c":2.7217,"h":2.7307,"l":2.7206,"n":4,"o":2.7235,"t":"2026-08-18T13:00:00Z","v":5200,"vw":2.724125},{"c":2.71,"h":2.72,"l":2.71,"n":3,"o":2.72,"t":"2026-08-18T13:15:00Z","v":1000,"vw":2.714687},{"c":2.75,"h":2.7699,"l":2.7,"n":190,"o":2.72,"t":"2026-08-18T13:30:00Z","v":49739,"vw":2.714476},{"c":2.705,"h":2.7462,"l":2.7,"n":212,"o":2.74,"t":"2026-08-18T13:45:00Z","v":19081,"vw":2.716357},{"c":2.675,"h":2.72,"l":2.66,"n":302,"o":2.701,"t":"2026-08-18T14:00:00Z","v":47582,"vw":2.691168},{"c":2.75,"h":2.76,"l":2.665,"n":296,"o":2.67,"t":"2026-08-18T14:15:00Z","v":56950,"vw":2.705222},{"c":2.79,"h":2.8024,"l":2.73,"n":523,"o":2.75,"t":"2026-08-18T14:30:00Z","v":120113,"vw":2.763466},{"c":2.76,"h":2.82,"l":2.76,"n":183,"o":2.8,"t":"2026-08-18T14:45:00Z","v":21657,"vw":2.795881},{"c":2.7,"h":2.7609,"l":2.7,"n":382,"o":2.75,"t":"2026-08-18T15:00:00Z","v":41985,"vw":2.743875},{"c":2.705,"h":2.705,"l":2.68,"n":153,"o":2.695,"t":"2026-08-18T15:15:00Z","v":12195,"vw":2.698152},{"c":2.685,"h":2.71,"l":2.68,"n":170,"o":2.705,"t":"2026-08-18T15:30:00Z","v":13099,"vw":2.69469},{"c":2.695,"h":2.695,"l":2.68,"n":128,"o":2.69,"t":"2026-08-18T15:45:00Z","v":5885,"vw":2.690078},{"c":2.7136,"h":2.7136,"l":2.69,"n":228,"o":2.695,"t":"2026-08-18T16:00:00Z","v":35104,"vw":2.704878},{"c":2.68,"h":2.715,"l":2.68,"n":503,"o":2.7,"t":"2026-08-18T16:15:00Z","v":122728,"vw":2.697028},{"c":2.705,"h":2.73,"l":2.675,"n":334,"o":2.69,"t":"2026-08-18T16:30:00Z","v":37208,"vw":2.701182},{"c":2.738,"h":2.738,"l":2.69,"n":457,"o":2.705,"t":"2026-08-18T16:45:00Z","v":65878,"vw":2.703799},{"c":2.725,"h":2.74,"l":2.72,"n":137,"o":2.73,"t":"2026-08-18T17:00:00Z","v":17342,"vw":2.731057},{"c":2.715,"h":2.745,"l":2.705,"n":213,"o":2.73,"t":"2026-08-18T17:15:00Z","v":30184,"vw":2.72552},{"c":2.695,"h":2.72,"l":2.6917,"n":266,"o":2.715,"t":"2026-08-18T17:30:00Z","v":56501,"vw":2.701438},{"c":2.68,"h":2.695,"l":2.67,"n":145,"o":2.69,"t":"2026-08-18T17:45:00Z","v":15782,"vw":2.684978},{"c":2.675,"h":2.69,"l":2.67,"n":222,"o":2.68,"t":"2026-08-18T18:00:00Z","v":16859,"vw":2.68051},{"c":2.67,"h":2.685,"l":2.67,"n":178,"o":2.675,"t":"2026-08-18T18:15:00Z","v":15719,"vw":2.674002},{"c":2.685,"h":2.7,"l":2.67,"n":269,"o":2.67,"t":"2026-08-18T18:30:00Z","v":72644,"vw":2.6952},{"c":2.68,"h":2.699,"l":2.67,"n":303,"o":2.68,"t":"2026-08-18T18:45:00Z","v":41346,"vw":2.677891},{"c":2.69,"h":2.69,"l":2.67,"n":220,"o":2.67,"t":"2026-08-18T19:00:00Z","v":13288,"vw":2.680427},{"c":2.68,"h":2.7,"l":2.67,"n":236,"o":2.7,"t":"2026-08-18T19:15:00Z","v":32585,"vw":2.680354},{"c":2.66,"h":2.68,"l":2.66,"n":241,"o":2.68,"t":"2026-08-18T19:30:00Z","v":22862,"vw":2.670197},{"c":2.7,"h":2.705,"l":2.65,"n":1011,"o":2.67,"t":"2026-08-18T19:45:00Z","v":237427,"vw":2.69357},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-08-18T20:00:00Z","v":6048,"vw":2.69},{"c":2.75,"h":2.75,"l":2.75,"n":2,"o":2.75,"t":"2026-08-18T20:30:00Z","v":1470,"vw":2.75},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-08-18T22:45:00Z","v":3000,"vw":2.71},{"c":2.7294,"h":2.7294,"l":2.7294,"n":2,"o":2.7294,"t":"2026-08-18T23:30:00Z","v":384,"vw":2.7294},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-08-19T11:00:00Z","v":200,"vw":2.69},{"c":2.732,"h":2.732,"l":2.732,"n":1,"o":2.732,"t":"2026-08-19T11:30:00Z","v":100,"vw":2.732},{"c":2.72,"h":2.72,"l":2.7,"n":11,"o":2.71,"t":"2026-08-19T12:30:00Z","v":1514,"vw":2.710008},{"c":2.76,"h":2.76,"l":2.72,"n":3,"o":2.72,"t":"2026-08-19T12:45:00Z","v":853,"vw":2.743193},{"c":2.76,"h":2.82,"l":2.74,"n":32,"o":2.76,"t":"2026-08-19T13:00:00Z","v":19930,"vw":2.787884},{"c":2.76,"h":2.76,"l":2.76,"n":4,"o":2.76,"t":"2026-08-19T13:15:00Z","v":1340,"vw":2.76},{"c":2.855,"h":2.87,"l":2.75,"n":220,"o":2.75,"t":"2026-08-19T13:30:00Z","v":62983,"vw":2.80166},{"c":2.851,"h":2.86,"l":2.825,"n":375,"o":2.855,"t":"2026-08-19T13:45:00Z","v":136981,"vw":2.843623},{"c":2.8891,"h":2.9,"l":2.84,"n":286,"o":2.85,"t":"2026-08-19T14:00:00Z","v":53325,"vw":2.866939},{"c":2.97,"h":2.97,"l":2.85,"n":431,"o":2.88,"t":"2026-08-19T14:15:00Z","v":82294,"vw":2.894247},{"c":2.92,"h":2.97,"l":2.89,"n":281,"o":2.965,"t":"2026-08-19T14:30:00Z","v":74344,"vw":2.942161},{"c":2.94,"h":2.94,"l":2.9,"n":154,"o":2.925,"t":"2026-08-19T14:45:00Z","v":14603,"vw":2.917166},{"c":2.95,"h":2.95,"l":2.92,"n":432,"o":2.935,"t":"2026-08-19T15:00:00Z","v":89793,"vw":2.947733},{"c":2.95,"h":2.95,"l":2.93,"n":194,"o":2.945,"t":"2026-08-19T15:15:00Z","v":17632,"vw":2.9402},{"c":2.95,"h":2.95,"l":2.925,"n":216,"o":2.95,"t":"2026-08-19T15:30:00Z","v":42334,"vw":2.946561},{"c":2.93,"h":2.95,"l":2.92,"n":245,"o":2.945,"t":"2026-08-19T15:45:00Z","v":42028,"vw":2.938661},{"c":2.929,"h":2.93,"l":2.91,"n":180,"o":2.92,"t":"2026-08-19T16:00:00Z","v":17314,"vw":2.920644},{"c":2.9,"h":2.93,"l":2.9,"n":258,"o":2.921,"t":"2026-08-19T16:15:00Z","v":25873,"vw":2.907871},{"c":2.895,"h":2.91,"l":2.8908,"n":132,"o":2.901,"t":"2026-08-19T16:30:00Z","v":24096,"vw":2.899777},{"c":2.855,"h":2.9,"l":2.85,"n":135,"o":2.89,"t":"2026-08-19T16:45:00Z","v":17362,"vw":2.885502},{"c":2.85,"h":2.861,"l":2.835,"n":201,"o":2.855,"t":"2026-08-19T17:00:00Z","v":22310,"vw":2.848975},{"c":2.835,"h":2.85,"l":2.83,"n":107,"o":2.8462,"t":"2026-08-19T17:15:00Z","v":11410,"vw":2.840432},{"c":2.835,"h":2.845,"l":2.83,"n":142,"o":2.835,"t":"2026-08-19T17:30:00Z","v":7115,"vw":2.837707},{"c":2.845,"h":2.86,"l":2.83,"n":104,"o":2.835,"t":"2026-08-19T17:45:00Z","v":8712,"vw":2.845803},{"c":2.82,"h":2.86,"l":2.82,"n":91,"o":2.85,"t":"2026-08-19T18:00:00Z","v":24133,"vw":2.846375},{"c":2.83,"h":2.83,"l":2.8009,"n":246,"o":2.82,"t":"2026-08-19T18:15:00Z","v":44493,"vw":2.818314},{"c":2.845,"h":2.845,"l":2.83,"n":142,"o":2.83,"t":"2026-08-19T18:30:00Z","v":12626,"vw":2.83548},{"c":2.85,"h":2.86,"l":2.845,"n":110,"o":2.845,"t":"2026-08-19T18:45:00Z","v":8331,"vw":2.849064},{"c":2.84,"h":2.8563,"l":2.83,"n":294,"o":2.845,"t":"2026-08-19T19:00:00Z","v":30518,"vw":2.84753},{"c":2.84,"h":2.848,"l":2.83,"n":226,"o":2.845,"t":"2026-08-19T19:15:00Z","v":17670,"vw":2.833078},{"c":2.845,"h":2.85,"l":2.83,"n":324,"o":2.835,"t":"2026-08-19T19:30:00Z","v":44260,"vw":2.840425},{"c":2.85,"h":2.865,"l":2.84,"n":1007,"o":2.845,"t":"2026-08-19T19:45:00Z","v":115548,"vw":2.854479},{"c":2.83,"h":2.83,"l":2.83,"n":5,"o":2.83,"t":"2026-08-19T20:00:00Z","v":15682,"vw":2.83},{"c":2.8209,"h":2.8209,"l":2.8209,"n":2,"o":2.8209,"t":"2026-08-19T20:45:00Z","v":1200,"vw":2.8209},{"c":2.84,"h":2.87,"l":2.84,"n":5,"o":2.87,"t":"2026-08-19T21:00:00Z","v":803,"vw":2.86625},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-08-19T21:15:00Z","v":125,"vw":2.85},{"c":2.8399,"h":2.84,"l":2.8399,"n":4,"o":2.84,"t":"2026-08-19T22:00:00Z","v":760,"vw":2.839925},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-08-19T23:00:00Z","v":1996,"vw":2.87},{"c":2.8867,"h":2.8867,"l":2.8221,"n":2,"o":2.8221,"t":"2026-08-19T23:30:00Z","v":1858,"vw":2.846438},{"c":2.8831,"h":2.8831,"l":2.8831,"n":1,"o":2.8831,"t":"2026-08-19T23:45:00Z","v":100,"vw":2.8831},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-08-20T08:00:00Z","v":119,"vw":2.85},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-08-20T09:15:00Z","v":250,"vw":2.87},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-08-20T11:00:00Z","v":110,"vw":2.88},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-08-20T11:15:00Z","v":345,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-08-20T12:15:00Z","v":350,"vw":2.86},{"c":2.9,"h":2.9,"l":2.88,"n":10,"o":2.88,"t":"2026-08-20T12:30:00Z","v":1016,"vw":2.89073},{"c":2.9266,"h":2.95,"l":2.87,"n":14,"o":2.94,"t":"2026-08-20T12:45:00Z","v":3884,"vw":2.933809},{"c":2.9202,"h":2.94,"l":2.846,"n":6,"o":2.846,"t":"2026-08-20T13:00:00Z","v":1975,"vw":2.887547},{"c":2.891,"h":2.971,"l":2.83,"n":655,"o":2.86,"t":"2026-08-20T13:30:00Z","v":230387,"vw":2.901296},{"c":2.891,"h":2.925,"l":2.87,"n":214,"o":2.88,"t":"2026-08-20T13:45:00Z","v":32801,"vw":2.889873},{"c":2.88,"h":2.9,"l":2.86,"n":1507,"o":2.89,"t":"2026-08-20T14:00:00Z","v":229031,"vw":2.869931},{"c":2.895,"h":2.91,"l":2.875,"n":148,"o":2.875,"t":"2026-08-20T14:15:00Z","v":34866,"vw":2.894965},{"c":2.93,"h":2.94,"l":2.8975,"n":648,"o":2.8992,"t":"2026-08-20T14:30:00Z","v":83725,"vw":2.919228},{"c":3.02,"h":3.0503,"l":2.92,"n":572,"o":2.929,"t":"2026-08-20T14:45:00Z","v":116379,"vw":2.988151},{"c":3.08,"h":3.08,"l":3.015,"n":321,"o":3.02,"t":"2026-08-20T15:00:00Z","v":53925,"vw":3.039441},{"c":3.07,"h":3.12,"l":3.03,"n":355,"o":3.0801,"t":"2026-08-20T15:15:00Z","v":83980,"vw":3.074079},{"c":3.06,"h":3.07,"l":3.03,"n":219,"o":3.07,"t":"2026-08-20T15:30:00Z","v":39210,"vw":3.057503},{"c":3.07,"h":3.08,"l":3.04,"n":422,"o":3.06,"t":"2026-08-20T15:45:00Z","v":75690,"vw":3.057998},{"c":3.055,"h":3.07,"l":3.05,"n":155,"o":3.0699,"t":"2026-08-20T16:00:00Z","v":27679,"vw":3.059607},{"c":3.07,"h":3.07,"l":3.05,"n":270,"o":3.05,"t":"2026-08-20T16:15:00Z","v":46642,"vw":3.059434},{"c":3.09,"h":3.09,"l":3.0701,"n":130,"o":3.075,"t":"2026-08-20T16:30:00Z","v":29349,"vw":3.08312},{"c":3.15,"h":3.15,"l":3.08,"n":418,"o":3.09,"t":"2026-08-20T16:45:00Z","v":55350,"vw":3.109948},{"c":3.195,"h":3.215,"l":3.14,"n":518,"o":3.15,"t":"2026-08-20T17:00:00Z","v":91255,"vw":3.173827},{"c":3.1899,"h":3.205,"l":3.1709,"n":582,"o":3.195,"t":"2026-08-20T17:15:00Z","v":87474,"vw":3.188463},{"c":3.17,"h":3.2,"l":3.145,"n":459,"o":3.2,"t":"2026-08-20T17:30:00Z","v":98405,"vw":3.168444},{"c":3.2,"h":3.2,"l":3.16,"n":376,"o":3.165,"t":"2026-08-20T17:45:00Z","v":47847,"vw":3.174801},{"c":3.18,"h":3.22,"l":3.175,"n":787,"o":3.2,"t":"2026-08-20T18:00:00Z","v":115579,"vw":3.200871},{"c":3.2,"h":3.2,"l":3.15,"n":202,"o":3.185,"t":"2026-08-20T18:15:00Z","v":48966,"vw":3.167851},{"c":3.185,"h":3.22,"l":3.18,"n":207,"o":3.2,"t":"2026-08-20T18:30:00Z","v":22341,"vw":3.201487},{"c":3.18,"h":3.19,"l":3.1701,"n":212,"o":3.18,"t":"2026-08-20T18:45:00Z","v":24355,"vw":3.180686},{"c":3.21,"h":3.23,"l":3.18,"n":475,"o":3.18,"t":"2026-08-20T19:00:00Z","v":85904,"vw":3.209391},{"c":3.195,"h":3.21,"l":3.16,"n":454,"o":3.205,"t":"2026-08-20T19:15:00Z","v":85724,"vw":3.184811},{"c":3.075,"h":3.2,"l":3.065,"n":1319,"o":3.19,"t":"2026-08-20T19:30:00Z","v":259352,"vw":3.112947},{"c":3,"h":3.1,"l":2.97,"n":6604,"o":3.078,"t":"2026-08-20T19:45:00Z","v":1387678,"vw":3.020765},{"c":3.06,"h":3.06,"l":3,"n":3,"o":3,"t":"2026-08-20T20:00:00Z","v":600,"vw":3.043333},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-20T21:15:00Z","v":100,"vw":3.06},{"c":3.05,"h":3.05,"l":3.03,"n":5,"o":3.03,"t":"2026-08-20T23:00:00Z","v":500,"vw":3.038465},{"c":3.025,"h":3.025,"l":3.025,"n":1,"o":3.025,"t":"2026-08-21T08:45:00Z","v":200,"vw":3.025},{"c":3.05,"h":3.05,"l":3.048,"n":3,"o":3.048,"t":"2026-08-21T09:30:00Z","v":233,"vw":3.049},{"c":3.05,"h":3.05,"l":3.05,"n":1,"o":3.05,"t":"2026-08-21T09:45:00Z","v":130,"vw":3.05},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-08-21T10:30:00Z","v":301,"vw":3.06},{"c":3.14,"h":3.16,"l":3.115,"n":9,"o":3.115,"t":"2026-08-21T11:00:00Z","v":1019,"vw":3.142515},{"c":3.0699,"h":3.1491,"l":3.06,"n":17,"o":3.1,"t":"2026-08-21T11:15:00Z","v":5329,"vw":3.102473},{"c":3.09,"h":3.14,"l":3.09,"n":5,"o":3.14,"t":"2026-08-21T11:45:00Z","v":1162,"vw":3.135455},{"c":3.15,"h":3.15,"l":3.12,"n":13,"o":3.1407,"t":"2026-08-21T12:00:00Z","v":2676,"vw":3.134044},{"c":3.0801,"h":3.14,"l":3.08,"n":8,"o":3.14,"t":"2026-08-21T12:30:00Z","v":2230,"vw":3.095661},{"c":3.06,"h":3.06,"l":3.06,"n":1,"o":3.06,"t":"2026-08-21T12:45:00Z","v":100,"vw":3.06},{"c":3.17,"h":3.17,"l":3.06,"n":3,"o":3.06,"t":"2026-08-21T13:15:00Z","v":1050,"vw":3.125714},{"c":3.15,"h":3.22,"l":3.11,"n":380,"o":3.11,"t":"2026-08-21T13:30:00Z","v":74530,"vw":3.152589},{"c":3.11,"h":3.18,"l":3.1,"n":357,"o":3.15,"t":"2026-08-21T13:45:00Z","v":64367,"vw":3.131868},{"c":3.11,"h":3.13,"l":3.095,"n":278,"o":3.11,"t":"2026-08-21T14:00:00Z","v":44827,"vw":3.112017},{"c":3.1199,"h":3.135,"l":3.105,"n":232,"o":3.11,"t":"2026-08-21T14:15:00Z","v":37504,"vw":3.11853},{"c":3.07,"h":3.13,"l":3.06,"n":436,"o":3.12,"t":"2026-08-21T14:30:00Z","v":71884,"vw":3.087477},{"c":3.15,"h":3.157,"l":3.08,"n":175,"o":3.08,"t":"2026-08-21T14:45:00Z","v":40466,"vw":3.135177},{"c":3.165,"h":3.18,"l":3.13,"n":438,"o":3.14,"t":"2026-08-21T15:00:00Z","v":52063,"vw":3.162181},{"c":3.155,"h":3.2,"l":3.155,"n":284,"o":3.16,"t":"2026-08-21T15:15:00Z","v":50365,"vw":3.181151},{"c":3.155,"h":3.17,"l":3.1,"n":284,"o":3.15,"t":"2026-08-21T15:30:00Z","v":51903,"vw":3.13134},{"c":3.145,"h":3.17,"l":3.135,"n":213,"o":3.1511,"t":"2026-08-21T15:45:00Z","v":34989,"vw":3.153154},{"c":3.145,"h":3.16,"l":3.14,"n":143,"o":3.15,"t":"2026-08-21T16:00:00Z","v":14242,"vw":3.147313},{"c":3.155,"h":3.16,"l":3.14,"n":261,"o":3.14,"t":"2026-08-21T16:15:00Z","v":22798,"vw":3.149816},{"c":3.165,"h":3.17,"l":3.15,"n":243,"o":3.16,"t":"2026-08-21T16:30:00Z","v":28827,"vw":3.161239},{"c":3.17,"h":3.19,"l":3.16,"n":550,"o":3.1691,"t":"2026-08-21T16:45:00Z","v":50724,"vw":3.176436},{"c":3.155,"h":3.175,"l":3.15,"n":254,"o":3.16,"t":"2026-08-21T17:00:00Z","v":36356,"vw":3.163768},{"c":3.135,"h":3.1553,"l":3.12,"n":160,"o":3.15,"t":"2026-08-21T17:15:00Z","v":18351,"vw":3.137907},{"c":3.1399,"h":3.145,"l":3.125,"n":237,"o":3.14,"t":"2026-08-21T17:30:00Z","v":27704,"vw":3.136156},{"c":3.16,"h":3.16,"l":3.12,"n":309,"o":3.13,"t":"2026-08-21T17:45:00Z","v":57418,"vw":3.135152},{"c":3.15,"h":3.16,"l":3.15,"n":137,"o":3.16,"t":"2026-08-21T18:00:00Z","v":17809,"vw":3.15406},{"c":3.165,"h":3.175,"l":3.15,"n":145,"o":3.16,"t":"2026-08-21T18:15:00Z","v":17787,"vw":3.16472},{"c":3.1602,"h":3.18,"l":3.16,"n":244,"o":3.16,"t":"2026-08-21T18:30:00Z","v":48997,"vw":3.169441},{"c":3.16,"h":3.19,"l":3.155,"n":584,"o":3.17,"t":"2026-08-21T18:45:00Z","v":98987,"vw":3.175215},{"c":3.135,"h":3.165,"l":3.13,"n":246,"o":3.165,"t":"2026-08-21T19:00:00Z","v":45387,"vw":3.145914},{"c":3.145,"h":3.155,"l":3.13,"n":195,"o":3.135,"t":"2026-08-21T19:15:00Z","v":30880,"vw":3.140486},{"c":3.165,"h":3.18,"l":3.15,"n":304,"o":3.15,"t":"2026-08-21T19:30:00Z","v":42774,"vw":3.163757},{"c":3.185,"h":3.2,"l":3.16,"n":1277,"o":3.165,"t":"2026-08-21T19:45:00Z","v":174990,"vw":3.184132},{"c":3.1,"h":3.19,"l":3.1,"n":9,"o":3.19,"t":"2026-08-21T20:00:00Z","v":14427,"vw":3.188966},{"c":3.1861,"h":3.1861,"l":3.1861,"n":1,"o":3.1861,"t":"2026-08-21T20:45:00Z","v":5000,"vw":3.1861},{"c":3.1932,"h":3.1932,"l":3.1116,"n":2,"o":3.1116,"t":"2026-08-21T21:00:00Z","v":780,"vw":3.140892},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-08-21T23:00:00Z","v":175,"vw":3.19},{"c":3.26,"h":3.27,"l":3.19,"n":21,"o":3.19,"t":"2026-08-24T08:00:00Z","v":2074,"vw":3.257959},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-08-24T09:15:00Z","v":1310,"vw":3.26},{"c":3.19,"h":3.27,"l":3.19,"n":6,"o":3.265,"t":"2026-08-24T10:45:00Z","v":1913,"vw":3.260941},{"c":3.19,"h":3.24,"l":3.1,"n":44,"o":3.24,"t":"2026-08-24T11:00:00Z","v":39812,"vw":3.193906},{"c":3.1508,"h":3.1999,"l":3.1508,"n":3,"o":3.1999,"t":"2026-08-24T11:15:00Z","v":1400,"vw":3.185851},{"c":3.2,"h":3.2,"l":3.156,"n":6,"o":3.156,"t":"2026-08-24T11:30:00Z","v":3330,"vw":3.19582},{"c":3.24,"h":3.24,"l":3.16,"n":8,"o":3.16,"t":"2026-08-24T12:00:00Z","v":4062,"vw":3.216088},{"c":3.23,"h":3.252,"l":3.23,"n":3,"o":3.23,"t":"2026-08-24T12:30:00Z","v":1400,"vw":3.234714},{"c":3.2536,"h":3.2536,"l":3.24,"n":6,"o":3.24,"t":"2026-08-24T12:45:00Z","v":2000,"vw":3.248507},{"c":3.21,"h":3.2587,"l":3.21,"n":3,"o":3.2587,"t":"2026-08-24T13:00:00Z","v":1165,"vw":3.251713},{"c":3.21,"h":3.21,"l":3.21,"n":1,"o":3.21,"t":"2026-08-24T13:15:00Z","v":3000,"vw":3.21},{"c":3.255,"h":3.32,"l":3.16,"n":503,"o":3.2,"t":"2026-08-24T13:30:00Z","v":135781,"vw":3.243601},{"c":3.31,"h":3.31,"l":3.25,"n":218,"o":3.25,"t":"2026-08-24T13:45:00Z","v":66012,"vw":3.284553},{"c":3.338,"h":3.36,"l":3.3,"n":588,"o":3.32,"t":"2026-08-24T14:00:00Z","v":106849,"vw":3.328926},{"c":3.28,"h":3.34,"l":3.2501,"n":318,"o":3.33,"t":"2026-08-24T14:15:00Z","v":45381,"vw":3.282776},{"c":3.2928,"h":3.31,"l":3.27,"n":460,"o":3.2771,"t":"2026-08-24T14:30:00Z","v":111968,"vw":3.294393},{"c":3.32,"h":3.38,"l":3.2955,"n":697,"o":3.3,"t":"2026-08-24T14:45:00Z","v":95415,"vw":3.345835},{"c":3.344,"h":3.36,"l":3.32,"n":274,"o":3.33,"t":"2026-08-24T15:00:00Z","v":61014,"vw":3.339524},{"c":3.51,"h":3.52,"l":3.34,"n":1000,"o":3.345,"t":"2026-08-24T15:15:00Z","v":145890,"vw":3.454963},{"c":3.54,"h":3.5599,"l":3.5,"n":858,"o":3.515,"t":"2026-08-24T15:30:00Z","v":116817,"vw":3.539339},{"c":3.5749,"h":3.58,"l":3.52,"n":716,"o":3.54,"t":"2026-08-24T15:45:00Z","v":151419,"vw":3.543362},{"c":3.58,"h":3.59,"l":3.545,"n":652,"o":3.575,"t":"2026-08-24T16:00:00Z","v":106377,"vw":3.566897},{"c":3.54,"h":3.62,"l":3.5144,"n":729,"o":3.575,"t":"2026-08-24T16:15:00Z","v":131924,"vw":3.566117},{"c":3.519,"h":3.545,"l":3.5,"n":269,"o":3.54,"t":"2026-08-24T16:30:00Z","v":59369,"vw":3.522611},{"c":3.53,"h":3.55,"l":3.515,"n":298,"o":3.52,"t":"2026-08-24T16:45:00Z","v":46400,"vw":3.534104},{"c":3.53,"h":3.56,"l":3.5,"n":236,"o":3.525,"t":"2026-08-24T17:00:00Z","v":29368,"vw":3.534707},{"c":3.555,"h":3.58,"l":3.535,"n":383,"o":3.5391,"t":"2026-08-24T17:15:00Z","v":57387,"vw":3.561455},{"c":3.531,"h":3.565,"l":3.531,"n":248,"o":3.555,"t":"2026-08-24T17:30:00Z","v":43802,"vw":3.553269},{"c":3.51,"h":3.535,"l":3.5,"n":271,"o":3.53,"t":"2026-08-24T17:45:00Z","v":48705,"vw":3.516367},{"c":3.51,"h":3.55,"l":3.51,"n":264,"o":3.52,"t":"2026-08-24T18:00:00Z","v":35775,"vw":3.527475},{"c":3.535,"h":3.545,"l":3.5,"n":235,"o":3.51,"t":"2026-08-24T18:15:00Z","v":42377,"vw":3.527486},{"c":3.54,"h":3.54,"l":3.51,"n":196,"o":3.535,"t":"2026-08-24T18:30:00Z","v":21802,"vw":3.526043},{"c":3.545,"h":3.55,"l":3.535,"n":232,"o":3.539,"t":"2026-08-24T18:45:00Z","v":28828,"vw":3.546713},{"c":3.5301,"h":3.55,"l":3.5301,"n":309,"o":3.55,"t":"2026-08-24T19:00:00Z","v":32057,"vw":3.542162},{"c":3.545,"h":3.56,"l":3.53,"n":401,"o":3.535,"t":"2026-08-24T19:15:00Z","v":31297,"vw":3.547963},{"c":3.585,"h":3.6,"l":3.535,"n":663,"o":3.545,"t":"2026-08-24T19:30:00Z","v":110141,"vw":3.578392},{"c":3.53,"h":3.59,"l":3.52,"n":1568,"o":3.58,"t":"2026-08-24T19:45:00Z","v":233451,"vw":3.547215},{"c":3.5975,"h":3.5987,"l":3.5,"n":22,"o":3.53,"t":"2026-08-24T20:00:00Z","v":27539,"vw":3.531631},{"c":3.5615,"h":3.5615,"l":3.5615,"n":1,"o":3.5615,"t":"2026-08-24T20:15:00Z","v":200,"vw":3.5615},{"c":3.58,"h":3.584,"l":3.57,"n":9,"o":3.57,"t":"2026-08-24T20:30:00Z","v":4514,"vw":3.580604},{"c":3.56,"h":3.58,"l":3.56,"n":3,"o":3.58,"t":"2026-08-24T20:45:00Z","v":4428,"vw":3.562294},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-08-24T21:00:00Z","v":175,"vw":3.56},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-08-24T21:15:00Z","v":200,"vw":3.56},{"c":3.5938,"h":3.5938,"l":3.5938,"n":1,"o":3.5938,"t":"2026-08-24T21:45:00Z","v":500,"vw":3.5938},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-08-24T22:00:00Z","v":500,"vw":3.59},{"c":3.58,"h":3.5938,"l":3.58,"n":3,"o":3.5938,"t":"2026-08-24T22:15:00Z","v":803,"vw":3.588625},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-08-24T22:30:00Z","v":310,"vw":3.58},{"c":3.5801,"h":3.5831,"l":3.58,"n":10,"o":3.58,"t":"2026-08-24T22:45:00Z","v":4658,"vw":3.580776},{"c":3.58,"h":3.58,"l":3.56,"n":2,"o":3.56,"t":"2026-08-24T23:00:00Z","v":971,"vw":3.574356},{"c":3.5938,"h":3.5938,"l":3.5929,"n":2,"o":3.5929,"t":"2026-08-24T23:30:00Z","v":1200,"vw":3.59365},{"c":3.5601,"h":3.6,"l":3.56,"n":12,"o":3.6,"t":"2026-08-24T23:45:00Z","v":1375,"vw":3.574525},{"c":3.52,"h":3.56,"l":3.52,"n":11,"o":3.56,"t":"2026-08-25T08:00:00Z","v":556,"vw":3.545931},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-08-25T08:15:00Z","v":135,"vw":3.53},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-08-25T08:45:00Z","v":175,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":4,"o":3.54,"t":"2026-08-25T09:30:00Z","v":561,"vw":3.54},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-08-25T09:45:00Z","v":199,"vw":3.54},{"c":3.53,"h":3.53,"l":3.53,"n":5,"o":3.53,"t":"2026-08-25T10:45:00Z","v":172,"vw":3.53},{"c":3.5699,"h":3.59,"l":3.53,"n":14,"o":3.57,"t":"2026-08-25T11:00:00Z","v":3590,"vw":3.573407},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-08-25T11:15:00Z","v":2261,"vw":3.56},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-08-25T11:45:00Z","v":390,"vw":3.57},{"c":3.565,"h":3.57,"l":3.56,"n":12,"o":3.56,"t":"2026-08-25T12:00:00Z","v":6230,"vw":3.569443},{"c":3.57,"h":3.57,"l":3.56,"n":4,"o":3.56,"t":"2026-08-25T12:15:00Z","v":510,"vw":3.567725},{"c":3.5444,"h":3.56,"l":3.5132,"n":5,"o":3.5132,"t":"2026-08-25T12:30:00Z","v":1458,"vw":3.528315},{"c":3.55,"h":3.55,"l":3.53,"n":8,"o":3.53,"t":"2026-08-25T12:45:00Z","v":1349,"vw":3.543268},{"c":3.55,"h":3.55,"l":3.5458,"n":7,"o":3.5458,"t":"2026-08-25T13:00:00Z","v":1900,"vw":3.548711},{"c":3.56,"h":3.56,"l":3.51,"n":11,"o":3.52,"t":"2026-08-25T13:15:00Z","v":1638,"vw":3.542774},{"c":3.46,"h":3.55,"l":3.36,"n":877,"o":3.55,"t":"2026-08-25T13:30:00Z","v":162019,"vw":3.463012},{"c":3.48,"h":3.5058,"l":3.42,"n":192,"o":3.459,"t":"2026-08-25T13:45:00Z","v":52511,"vw":3.466314},{"c":3.46,"h":3.5145,"l":3.44,"n":189,"o":3.48,"t":"2026-08-25T14:00:00Z","v":50642,"vw":3.471235},{"c":3.505,"h":3.505,"l":3.4428,"n":107,"o":3.455,"t":"2026-08-25T14:15:00Z","v":19064,"vw":3.482777},{"c":3.585,"h":3.5897,"l":3.49,"n":693,"o":3.49,"t":"2026-08-25T14:30:00Z","v":119863,"vw":3.536868},{"c":3.7,"h":3.7,"l":3.57,"n":1209,"o":3.59,"t":"2026-08-25T14:45:00Z","v":217959,"vw":3.633648},{"c":3.725,"h":3.74,"l":3.67,"n":1054,"o":3.7054,"t":"2026-08-25T15:00:00Z","v":210524,"vw":3.702671},{"c":3.75,"h":3.75,"l":3.71,"n":766,"o":3.725,"t":"2026-08-25T15:15:00Z","v":127468,"vw":3.733642},{"c":3.72,"h":3.79,"l":3.72,"n":514,"o":3.75,"t":"2026-08-25T15:30:00Z","v":86810,"vw":3.764698},{"c":3.71,"h":3.765,"l":3.68,"n":643,"o":3.72,"t":"2026-08-25T15:45:00Z","v":196540,"vw":3.714893},{"c":3.735,"h":3.75,"l":3.6999,"n":268,"o":3.7,"t":"2026-08-25T16:00:00Z","v":68030,"vw":3.726168},{"c":3.77,"h":3.79,"l":3.73,"n":416,"o":3.74,"t":"2026-08-25T16:15:00Z","v":76494,"vw":3.76781},{"c":3.76,"h":3.78,"l":3.745,"n":267,"o":3.7784,"t":"2026-08-25T16:30:00Z","v":37679,"vw":3.763057},{"c":3.745,"h":3.775,"l":3.74,"n":253,"o":3.75,"t":"2026-08-25T16:45:00Z","v":31327,"vw":3.758354},{"c":3.7601,"h":3.77,"l":3.74,"n":219,"o":3.745,"t":"2026-08-25T17:00:00Z","v":22008,"vw":3.756149},{"c":3.83,"h":3.86,"l":3.75,"n":684,"o":3.765,"t":"2026-08-25T17:15:00Z","v":296296,"vw":3.846097},{"c":3.81,"h":3.84,"l":3.78,"n":537,"o":3.835,"t":"2026-08-25T17:30:00Z","v":98510,"vw":3.809791},{"c":3.8164,"h":3.85,"l":3.79,"n":653,"o":3.81,"t":"2026-08-25T17:45:00Z","v":115971,"vw":3.825418},{"c":3.795,"h":3.82,"l":3.79,"n":188,"o":3.8191,"t":"2026-08-25T18:00:00Z","v":24694,"vw":3.806879},{"c":3.79,"h":3.82,"l":3.77,"n":711,"o":3.795,"t":"2026-08-25T18:15:00Z","v":77662,"vw":3.796756},{"c":3.77,"h":3.8,"l":3.77,"n":230,"o":3.8,"t":"2026-08-25T18:30:00Z","v":35428,"vw":3.777769},{"c":3.77,"h":3.81,"l":3.76,"n":532,"o":3.77,"t":"2026-08-25T18:45:00Z","v":54643,"vw":3.781201},{"c":3.805,"h":3.82,"l":3.75,"n":366,"o":3.76,"t":"2026-08-25T19:00:00Z","v":39984,"vw":3.782735},{"c":3.82,"h":3.84,"l":3.79,"n":454,"o":3.805,"t":"2026-08-25T19:15:00Z","v":77406,"vw":3.819503},{"c":3.81,"h":3.84,"l":3.81,"n":328,"o":3.83,"t":"2026-08-25T19:30:00Z","v":74555,"vw":3.823965},{"c":3.865,"h":3.87,"l":3.7999,"n":852,"o":3.81,"t":"2026-08-25T19:45:00Z","v":179866,"vw":3.83156},{"c":3.87,"h":3.88,"l":3.87,"n":8,"o":3.87,"t":"2026-08-25T20:00:00Z","v":26337,"vw":3.870342},{"c":3.8359,"h":3.8359,"l":3.8359,"n":1,"o":3.8359,"t":"2026-08-25T20:15:00Z","v":1500,"vw":3.8359},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-08-25T20:30:00Z","v":600,"vw":3.85},{"c":3.775,"h":3.775,"l":3.775,"n":1,"o":3.775,"t":"2026-08-25T20:45:00Z","v":300,"vw":3.775},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-08-25T21:30:00Z","v":500,"vw":3.77},{"c":3.82,"h":3.82,"l":3.7602,"n":4,"o":3.7602,"t":"2026-08-25T21:45:00Z","v":1574,"vw":3.770003},{"c":3.86,"h":3.86,"l":3.8469,"n":23,"o":3.86,"t":"2026-08-25T23:30:00Z","v":2401,"vw":3.855845},{"c":3.83,"h":3.87,"l":3.83,"n":11,"o":3.87,"t":"2026-08-25T23:45:00Z","v":2892,"vw":3.855392},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-26T08:15:00Z","v":900,"vw":3.87},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-26T10:30:00Z","v":400,"vw":3.87},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-08-26T10:45:00Z","v":207,"vw":3.86},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-08-26T11:00:00Z","v":200,"vw":3.86},{"c":3.83,"h":3.83,"l":3.82,"n":7,"o":3.82,"t":"2026-08-26T11:45:00Z","v":666,"vw":3.824359},{"c":3.8218,"h":3.8623,"l":3.82,"n":8,"o":3.82,"t":"2026-08-26T12:00:00Z","v":3120,"vw":3.835779},{"c":3.87,"h":3.87,"l":3.83,"n":2,"o":3.83,"t":"2026-08-26T12:15:00Z","v":500,"vw":3.838},{"c":3.82,"h":3.8446,"l":3.82,"n":11,"o":3.8401,"t":"2026-08-26T12:45:00Z","v":8736,"vw":3.835134},{"c":3.7815,"h":3.8013,"l":3.78,"n":14,"o":3.8,"t":"2026-08-26T13:00:00Z","v":1536,"vw":3.795804},{"c":3.86,"h":3.87,"l":3.8069,"n":18,"o":3.8069,"t":"2026-08-26T13:15:00Z","v":5950,"vw":3.844588},{"c":3.63,"h":3.8661,"l":3.6,"n":577,"o":3.77,"t":"2026-08-26T13:30:00Z","v":241739,"vw":3.688052},{"c":3.575,"h":3.64,"l":3.52,"n":375,"o":3.629,"t":"2026-08-26T13:45:00Z","v":117643,"vw":3.576648},{"c":3.57,"h":3.62,"l":3.53,"n":547,"o":3.57,"t":"2026-08-26T14:00:00Z","v":111483,"vw":3.570512},{"c":3.56,"h":3.6,"l":3.52,"n":1015,"o":3.575,"t":"2026-08-26T14:15:00Z","v":146194,"vw":3.556468},{"c":3.5201,"h":3.58,"l":3.52,"n":406,"o":3.5599,"t":"2026-08-26T14:30:00Z","v":66379,"vw":3.540781},{"c":3.51,"h":3.5204,"l":3.47,"n":709,"o":3.52,"t":"2026-08-26T14:45:00Z","v":96387,"vw":3.501217},{"c":3.485,"h":3.505,"l":3.46,"n":326,"o":3.5037,"t":"2026-08-26T15:00:00Z","v":56421,"vw":3.476503},{"c":3.445,"h":3.485,"l":3.43,"n":356,"o":3.485,"t":"2026-08-26T15:15:00Z","v":74432,"vw":3.447514},{"c":3.465,"h":3.48,"l":3.4,"n":724,"o":3.449,"t":"2026-08-26T15:30:00Z","v":98857,"vw":3.441482},{"c":3.45,"h":3.47,"l":3.44,"n":191,"o":3.45,"t":"2026-08-26T15:45:00Z","v":18415,"vw":3.459206},{"c":3.5199,"h":3.5199,"l":3.44,"n":276,"o":3.46,"t":"2026-08-26T16:00:00Z","v":48008,"vw":3.464411},{"c":3.57,"h":3.57,"l":3.5017,"n":815,"o":3.5017,"t":"2026-08-26T16:15:00Z","v":147184,"vw":3.537762},{"c":3.551,"h":3.57,"l":3.54,"n":515,"o":3.56,"t":"2026-08-26T16:30:00Z","v":63177,"vw":3.551762},{"c":3.58,"h":3.585,"l":3.55,"n":372,"o":3.555,"t":"2026-08-26T16:45:00Z","v":57674,"vw":3.56328},{"c":3.62,"h":3.62,"l":3.57,"n":374,"o":3.58,"t":"2026-08-26T17:00:00Z","v":93013,"vw":3.590563},{"c":3.61,"h":3.62,"l":3.6,"n":162,"o":3.6,"t":"2026-08-26T17:15:00Z","v":24241,"vw":3.611903},{"c":3.5969,"h":3.62,"l":3.5801,"n":286,"o":3.615,"t":"2026-08-26T17:30:00Z","v":45784,"vw":3.600134},{"c":3.575,"h":3.62,"l":3.575,"n":347,"o":3.6085,"t":"2026-08-26T17:45:00Z","v":41058,"vw":3.590514},{"c":3.585,"h":3.59,"l":3.56,"n":372,"o":3.5776,"t":"2026-08-26T18:00:00Z","v":46326,"vw":3.578622},{"c":3.59,"h":3.61,"l":3.58,"n":196,"o":3.58,"t":"2026-08-26T18:15:00Z","v":25519,"vw":3.592098},{"c":3.575,"h":3.59,"l":3.57,"n":242,"o":3.58,"t":"2026-08-26T18:30:00Z","v":23686,"vw":3.576808},{"c":3.57,"h":3.59,"l":3.57,"n":282,"o":3.57,"t":"2026-08-26T18:45:00Z","v":27599,"vw":3.57669},{"c":3.58,"h":3.58,"l":3.54,"n":548,"o":3.575,"t":"2026-08-26T19:00:00Z","v":52333,"vw":3.558379},{"c":3.565,"h":3.59,"l":3.53,"n":581,"o":3.579,"t":"2026-08-26T19:15:00Z","v":98401,"vw":3.547202},{"c":3.55,"h":3.57,"l":3.5,"n":474,"o":3.56,"t":"2026-08-26T19:30:00Z","v":69193,"vw":3.53016},{"c":3.56,"h":3.59,"l":3.53,"n":1442,"o":3.55,"t":"2026-08-26T19:45:00Z","v":202213,"vw":3.556867},{"c":3.5994,"h":3.5994,"l":3.5548,"n":21,"o":3.56,"t":"2026-08-26T20:00:00Z","v":15316,"vw":3.560217},{"c":3.58,"h":3.59,"l":3.57,"n":8,"o":3.57,"t":"2026-08-26T20:15:00Z","v":1238,"vw":3.57914},{"c":3.51,"h":3.58,"l":3.51,"n":13,"o":3.58,"t":"2026-08-26T20:45:00Z","v":1932,"vw":3.560969},{"c":3.484,"h":3.484,"l":3.484,"n":1,"o":3.484,"t":"2026-08-26T21:30:00Z","v":599,"vw":3.484},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-08-26T22:15:00Z","v":2000,"vw":3.5},{"c":3.59,"h":3.6491,"l":3.5701,"n":31,"o":3.5701,"t":"2026-08-26T22:30:00Z","v":7602,"vw":3.60673},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-08-26T23:30:00Z","v":200,"vw":3.61},{"c":3.7071,"h":3.7071,"l":3.7071,"n":1,"o":3.7071,"t":"2026-08-26T23:45:00Z","v":100,"vw":3.7071},{"c":3.69,"h":3.69,"l":3.68,"n":9,"o":3.68,"t":"2026-08-27T08:15:00Z","v":4453,"vw":3.686065},{"c":3.69,"h":3.69,"l":3.67,"n":8,"o":3.68,"t":"2026-08-27T08:30:00Z","v":2977,"vw":3.676936},{"c":3.66,"h":3.66,"l":3.63,"n":4,"o":3.63,"t":"2026-08-27T09:45:00Z","v":851,"vw":3.639035},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-08-27T10:00:00Z","v":653,"vw":3.65},{"c":3.61,"h":3.64,"l":3.61,"n":7,"o":3.64,"t":"2026-08-27T11:00:00Z","v":7122,"vw":3.638825},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-08-27T11:15:00Z","v":139,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-08-27T11:30:00Z","v":143,"vw":3.61},{"c":3.61,"h":3.61,"l":3.61,"n":5,"o":3.61,"t":"2026-08-27T11:45:00Z","v":1659,"vw":3.61},{"c":3.6053,"h":3.61,"l":3.6,"n":10,"o":3.6082,"t":"2026-08-27T12:00:00Z","v":1812,"vw":3.604222},{"c":3.592,"h":3.6,"l":3.592,"n":4,"o":3.6,"t":"2026-08-27T12:15:00Z","v":1116,"vw":3.592727},{"c":3.56,"h":3.6,"l":3.56,"n":8,"o":3.6,"t":"2026-08-27T12:30:00Z","v":1060,"vw":3.586531},{"c":3.56,"h":3.56,"l":3.56,"n":5,"o":3.56,"t":"2026-08-27T13:00:00Z","v":720,"vw":3.56},{"c":3.6,"h":3.63,"l":3.58,"n":27,"o":3.58,"t":"2026-08-27T13:15:00Z","v":3472,"vw":3.597042},{"c":3.67,"h":3.685,"l":3.5,"n":524,"o":3.59,"t":"2026-08-27T13:30:00Z","v":114823,"vw":3.580824},{"c":3.7,"h":3.74,"l":3.6339,"n":325,"o":3.685,"t":"2026-08-27T13:45:00Z","v":59066,"vw":3.699391},{"c":3.755,"h":3.78,"l":3.7009,"n":536,"o":3.71,"t":"2026-08-27T14:00:00Z","v":78071,"vw":3.741564},{"c":3.83,"h":3.83,"l":3.75,"n":504,"o":3.77,"t":"2026-08-27T14:15:00Z","v":86158,"vw":3.787109},{"c":3.745,"h":3.87,"l":3.72,"n":558,"o":3.84,"t":"2026-08-27T14:30:00Z","v":142132,"vw":3.808551},{"c":3.75,"h":3.76,"l":3.715,"n":173,"o":3.7334,"t":"2026-08-27T14:45:00Z","v":37543,"vw":3.739821},{"c":3.77,"h":3.7862,"l":3.74,"n":150,"o":3.7677,"t":"2026-08-27T15:00:00Z","v":14503,"vw":3.764358},{"c":3.78,"h":3.8,"l":3.74,"n":118,"o":3.7799,"t":"2026-08-27T15:15:00Z","v":19829,"vw":3.764742},{"c":3.81,"h":3.81,"l":3.7716,"n":158,"o":3.7716,"t":"2026-08-27T15:30:00Z","v":18449,"vw":3.792711},{"c":3.835,"h":3.84,"l":3.8,"n":182,"o":3.8,"t":"2026-08-27T15:45:00Z","v":20900,"vw":3.826716},{"c":3.83,"h":3.84,"l":3.82,"n":193,"o":3.835,"t":"2026-08-27T16:00:00Z","v":21909,"vw":3.826589},{"c":3.805,"h":3.8399,"l":3.7919,"n":193,"o":3.83,"t":"2026-08-27T16:15:00Z","v":35982,"vw":3.820757},{"c":3.8,"h":3.8184,"l":3.79,"n":77,"o":3.81,"t":"2026-08-27T16:30:00Z","v":10239,"vw":3.804559},{"c":3.79,"h":3.81,"l":3.76,"n":181,"o":3.8,"t":"2026-08-27T16:45:00Z","v":32458,"vw":3.778518},{"c":3.785,"h":3.7999,"l":3.7701,"n":102,"o":3.7999,"t":"2026-08-27T17:00:00Z","v":21890,"vw":3.779062},{"c":3.8,"h":3.825,"l":3.775,"n":458,"o":3.79,"t":"2026-08-27T17:15:00Z","v":208763,"vw":3.817399},{"c":3.79,"h":3.7981,"l":3.77,"n":168,"o":3.7936,"t":"2026-08-27T17:30:00Z","v":9642,"vw":3.787207},{"c":3.79,"h":3.8199,"l":3.78,"n":304,"o":3.79,"t":"2026-08-27T17:45:00Z","v":28704,"vw":3.803763},{"c":3.76,"h":3.8,"l":3.75,"n":247,"o":3.7984,"t":"2026-08-27T18:00:00Z","v":34314,"vw":3.764358},{"c":3.75,"h":3.79,"l":3.74,"n":356,"o":3.77,"t":"2026-08-27T18:15:00Z","v":39023,"vw":3.768081},{"c":3.7584,"h":3.7699,"l":3.7481,"n":48,"o":3.7699,"t":"2026-08-27T18:30:00Z","v":8785,"vw":3.757563},{"c":3.74,"h":3.76,"l":3.72,"n":511,"o":3.76,"t":"2026-08-27T18:45:00Z","v":50491,"vw":3.737908},{"c":3.741,"h":3.76,"l":3.741,"n":156,"o":3.7419,"t":"2026-08-27T19:00:00Z","v":15629,"vw":3.749429},{"c":3.745,"h":3.76,"l":3.7438,"n":312,"o":3.7438,"t":"2026-08-27T19:15:00Z","v":45317,"vw":3.750151},{"c":3.79,"h":3.8,"l":3.74,"n":314,"o":3.7401,"t":"2026-08-27T19:30:00Z","v":40483,"vw":3.762496},{"c":3.79,"h":3.8,"l":3.78,"n":523,"o":3.79,"t":"2026-08-27T19:45:00Z","v":57549,"vw":3.786096},{"c":3.79,"h":3.79,"l":3.79,"n":6,"o":3.79,"t":"2026-08-27T20:00:00Z","v":12640,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-08-27T20:30:00Z","v":264,"vw":3.79},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-08-27T21:00:00Z","v":100,"vw":3.74},{"c":3.7419,"h":3.7419,"l":3.7419,"n":1,"o":3.7419,"t":"2026-08-27T21:15:00Z","v":2994,"vw":3.7419},{"c":3.74,"h":3.74,"l":3.74,"n":3,"o":3.74,"t":"2026-08-27T22:15:00Z","v":230,"vw":3.74},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-08-28T10:00:00Z","v":126,"vw":3.77},{"c":3.81,"h":3.81,"l":3.8,"n":10,"o":3.8,"t":"2026-08-28T11:00:00Z","v":1784,"vw":3.806343},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-28T11:15:00Z","v":100,"vw":3.87},{"c":3.81,"h":3.81,"l":3.8,"n":6,"o":3.8,"t":"2026-08-28T11:30:00Z","v":1403,"vw":3.803541},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-08-28T11:45:00Z","v":1000,"vw":3.81},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-08-28T12:45:00Z","v":610,"vw":3.81},{"c":3.83,"h":3.84,"l":3.83,"n":8,"o":3.83,"t":"2026-08-28T13:00:00Z","v":777,"vw":3.834381},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-08-28T13:15:00Z","v":631,"vw":3.83},{"c":3.69,"h":3.83,"l":3.6242,"n":352,"o":3.8,"t":"2026-08-28T13:30:00Z","v":114423,"vw":3.723949},{"c":3.7,"h":3.7699,"l":3.6501,"n":172,"o":3.665,"t":"2026-08-28T13:45:00Z","v":75090,"vw":3.704211},{"c":3.54,"h":3.705,"l":3.5239,"n":485,"o":3.705,"t":"2026-08-28T14:00:00Z","v":447988,"vw":3.572817},{"c":3.53,"h":3.548,"l":3.52,"n":187,"o":3.54,"t":"2026-08-28T14:15:00Z","v":40911,"vw":3.533833},{"c":3.67,"h":3.68,"l":3.51,"n":231,"o":3.525,"t":"2026-08-28T14:30:00Z","v":70339,"vw":3.562722},{"c":3.67,"h":3.7,"l":3.64,"n":346,"o":3.67,"t":"2026-08-28T14:45:00Z","v":51140,"vw":3.671526},{"c":3.66,"h":3.68,"l":3.65,"n":157,"o":3.67,"t":"2026-08-28T15:00:00Z","v":21712,"vw":3.664304},{"c":3.64,"h":3.67,"l":3.63,"n":152,"o":3.655,"t":"2026-08-28T15:15:00Z","v":22681,"vw":3.650523},{"c":3.585,"h":3.66,"l":3.585,"n":223,"o":3.645,"t":"2026-08-28T15:30:00Z","v":34537,"vw":3.612358},{"c":3.5885,"h":3.62,"l":3.5738,"n":278,"o":3.585,"t":"2026-08-28T15:45:00Z","v":22087,"vw":3.595938},{"c":3.5528,"h":3.5898,"l":3.54,"n":336,"o":3.583,"t":"2026-08-28T16:00:00Z","v":104447,"vw":3.556496},{"c":3.5501,"h":3.5676,"l":3.54,"n":327,"o":3.5508,"t":"2026-08-28T16:15:00Z","v":63392,"vw":3.550029},{"c":3.54,"h":3.58,"l":3.54,"n":128,"o":3.555,"t":"2026-08-28T16:30:00Z","v":32598,"vw":3.563167},{"c":3.51,"h":3.55,"l":3.5,"n":242,"o":3.5469,"t":"2026-08-28T16:45:00Z","v":45578,"vw":3.512903},{"c":3.5,"h":3.5172,"l":3.48,"n":185,"o":3.5,"t":"2026-08-28T17:00:00Z","v":45197,"vw":3.494163},{"c":3.5199,"h":3.52,"l":3.5,"n":190,"o":3.5,"t":"2026-08-28T17:15:00Z","v":17995,"vw":3.50942},{"c":3.49,"h":3.51,"l":3.48,"n":175,"o":3.51,"t":"2026-08-28T17:30:00Z","v":25167,"vw":3.496969},{"c":3.5,"h":3.5272,"l":3.49,"n":137,"o":3.495,"t":"2026-08-28T17:45:00Z","v":15335,"vw":3.502937},{"c":3.5001,"h":3.52,"l":3.48,"n":171,"o":3.505,"t":"2026-08-28T18:00:00Z","v":25068,"vw":3.508157},{"c":3.52,"h":3.52,"l":3.5,"n":68,"o":3.5,"t":"2026-08-28T18:15:00Z","v":15832,"vw":3.507336},{"c":3.515,"h":3.52,"l":3.5,"n":124,"o":3.52,"t":"2026-08-28T18:30:00Z","v":44326,"vw":3.514276},{"c":3.4901,"h":3.52,"l":3.49,"n":118,"o":3.515,"t":"2026-08-28T18:45:00Z","v":9558,"vw":3.501832},{"c":3.51,"h":3.5299,"l":3.4909,"n":185,"o":3.495,"t":"2026-08-28T19:00:00Z","v":36512,"vw":3.514108},{"c":3.52,"h":3.55,"l":3.5,"n":473,"o":3.52,"t":"2026-08-28T19:15:00Z","v":76524,"vw":3.539656},{"c":3.57,"h":3.57,"l":3.53,"n":193,"o":3.535,"t":"2026-08-28T19:30:00Z","v":32618,"vw":3.546325},{"c":3.65,"h":3.67,"l":3.55,"n":1972,"o":3.57,"t":"2026-08-28T19:45:00Z","v":342496,"vw":3.624598},{"c":3.635,"h":3.69,"l":3.635,"n":12,"o":3.65,"t":"2026-08-28T20:00:00Z","v":6004,"vw":3.65103},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-28T20:30:00Z","v":224,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-28T20:45:00Z","v":184,"vw":3.62},{"c":3.557,"h":3.61,"l":3.557,"n":2,"o":3.61,"t":"2026-08-28T21:45:00Z","v":2500,"vw":3.560646},{"c":3.6,"h":3.64,"l":3.6,"n":5,"o":3.63,"t":"2026-08-31T08:00:00Z","v":1131,"vw":3.631765},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-08-31T08:15:00Z","v":1239,"vw":3.65},{"c":3.71,"h":3.75,"l":3.65,"n":8,"o":3.65,"t":"2026-08-31T08:45:00Z","v":3132,"vw":3.680373},{"c":3.61,"h":3.73,"l":3.61,"n":7,"o":3.73,"t":"2026-08-31T11:00:00Z","v":10070,"vw":3.63056},{"c":3.68,"h":3.68,"l":3.675,"n":6,"o":3.675,"t":"2026-08-31T11:15:00Z","v":600,"vw":3.675833},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-31T11:30:00Z","v":400,"vw":3.67},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-31T12:15:00Z","v":100,"vw":3.68},{"c":3.665,"h":3.7,"l":3.665,"n":6,"o":3.7,"t":"2026-08-31T12:45:00Z","v":548,"vw":3.683437},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-08-31T13:00:00Z","v":150,"vw":3.61},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-31T13:15:00Z","v":700,"vw":3.68},{"c":3.66,"h":3.72,"l":3.639,"n":207,"o":3.65,"t":"2026-08-31T13:30:00Z","v":50181,"vw":3.663736},{"c":3.65,"h":3.6799,"l":3.632,"n":194,"o":3.66,"t":"2026-08-31T13:45:00Z","v":19803,"vw":3.653701},{"c":3.67,"h":3.67,"l":3.63,"n":164,"o":3.65,"t":"2026-08-31T14:00:00Z","v":26938,"vw":3.659222},{"c":3.71,"h":3.74,"l":3.6739,"n":243,"o":3.6739,"t":"2026-08-31T14:15:00Z","v":40704,"vw":3.705759},{"c":3.7,"h":3.72,"l":3.65,"n":268,"o":3.7,"t":"2026-08-31T14:30:00Z","v":41048,"vw":3.687796},{"c":3.725,"h":3.7601,"l":3.705,"n":213,"o":3.705,"t":"2026-08-31T14:45:00Z","v":29710,"vw":3.732056},{"c":3.72,"h":3.76,"l":3.72,"n":329,"o":3.729,"t":"2026-08-31T15:00:00Z","v":58095,"vw":3.739084},{"c":3.725,"h":3.75,"l":3.72,"n":192,"o":3.72,"t":"2026-08-31T15:15:00Z","v":25322,"vw":3.733029},{"c":3.7199,"h":3.725,"l":3.71,"n":198,"o":3.71,"t":"2026-08-31T15:30:00Z","v":17050,"vw":3.719125},{"c":3.7,"h":3.745,"l":3.7,"n":163,"o":3.7001,"t":"2026-08-31T15:45:00Z","v":16716,"vw":3.724148},{"c":3.72,"h":3.72,"l":3.7,"n":96,"o":3.715,"t":"2026-08-31T16:00:00Z","v":11005,"vw":3.715262},{"c":3.71,"h":3.725,"l":3.71,"n":194,"o":3.72,"t":"2026-08-31T16:15:00Z","v":12642,"vw":3.720156},{"c":3.72,"h":3.72,"l":3.7,"n":122,"o":3.7,"t":"2026-08-31T16:30:00Z","v":10485,"vw":3.708574},{"c":3.7299,"h":3.73,"l":3.71,"n":110,"o":3.72,"t":"2026-08-31T16:45:00Z","v":8958,"vw":3.72361},{"c":3.726123,"h":3.73,"l":3.71,"n":53,"o":3.71,"t":"2026-08-31T17:00:00Z","v":3187,"vw":3.724514},{"c":3.71,"h":3.728,"l":3.705,"n":151,"o":3.725,"t":"2026-08-31T17:15:00Z","v":17244,"vw":3.713876},{"c":3.7,"h":3.715,"l":3.7,"n":95,"o":3.7045,"t":"2026-08-31T17:30:00Z","v":10711,"vw":3.702249},{"c":3.64,"h":3.71,"l":3.62,"n":502,"o":3.705,"t":"2026-08-31T17:45:00Z","v":40637,"vw":3.654348},{"c":3.63,"h":3.64,"l":3.61,"n":242,"o":3.64,"t":"2026-08-31T18:00:00Z","v":48140,"vw":3.62195},{"c":3.6291,"h":3.64,"l":3.62,"n":217,"o":3.62,"t":"2026-08-31T18:15:00Z","v":20216,"vw":3.633293},{"c":3.635,"h":3.64,"l":3.62,"n":117,"o":3.629,"t":"2026-08-31T18:30:00Z","v":7631,"vw":3.629624},{"c":3.655,"h":3.66,"l":3.63,"n":146,"o":3.63,"t":"2026-08-31T18:45:00Z","v":8774,"vw":3.647597},{"c":3.66,"h":3.67,"l":3.65,"n":160,"o":3.66,"t":"2026-08-31T19:00:00Z","v":14859,"vw":3.659914},{"c":3.63,"h":3.66,"l":3.62,"n":457,"o":3.66,"t":"2026-08-31T19:15:00Z","v":41433,"vw":3.638662},{"c":3.5901,"h":3.635,"l":3.5901,"n":388,"o":3.62,"t":"2026-08-31T19:30:00Z","v":36922,"vw":3.613596},{"c":3.72,"h":3.72,"l":3.59,"n":757,"o":3.59,"t":"2026-08-31T19:45:00Z","v":145769,"vw":3.660365},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-08-31T20:00:00Z","v":5438,"vw":3.69},{"c":3.7581,"h":3.7581,"l":3.7396,"n":3,"o":3.74,"t":"2026-08-31T21:00:00Z","v":425,"vw":3.749488},{"c":3.7521,"h":3.7521,"l":3.7521,"n":1,"o":3.7521,"t":"2026-08-31T22:00:00Z","v":100,"vw":3.7521},{"c":3.7521,"h":3.7521,"l":3.7521,"n":1,"o":3.7521,"t":"2026-08-31T23:30:00Z","v":125,"vw":3.7521},{"c":3.67,"h":3.67,"l":3.67,"n":3,"o":3.67,"t":"2026-09-01T10:00:00Z","v":300,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":10,"o":3.67,"t":"2026-09-01T10:45:00Z","v":950,"vw":3.67},{"c":3.64,"h":3.75,"l":3.64,"n":28,"o":3.68,"t":"2026-09-01T11:00:00Z","v":5202,"vw":3.691048},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-01T11:15:00Z","v":300,"vw":3.67},{"c":3.68,"h":3.68,"l":3.67,"n":3,"o":3.67,"t":"2026-09-01T11:45:00Z","v":2000,"vw":3.679491},{"c":3.6797,"h":3.68,"l":3.65,"n":12,"o":3.6782,"t":"2026-09-01T12:00:00Z","v":2550,"vw":3.663214},{"c":3.6799,"h":3.68,"l":3.656,"n":11,"o":3.67,"t":"2026-09-01T12:15:00Z","v":1300,"vw":3.670484},{"c":3.67,"h":3.67,"l":3.65,"n":6,"o":3.65,"t":"2026-09-01T12:30:00Z","v":505,"vw":3.664118},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-09-01T12:45:00Z","v":306,"vw":3.67},{"c":3.64,"h":3.6599,"l":3.64,"n":5,"o":3.6599,"t":"2026-09-01T13:00:00Z","v":370,"vw":3.65194},{"c":3.6495,"h":3.6795,"l":3.64,"n":17,"o":3.645,"t":"2026-09-01T13:15:00Z","v":8719,"vw":3.651766},{"c":3.579,"h":3.645,"l":3.56,"n":361,"o":3.64,"t":"2026-09-01T13:30:00Z","v":59442,"vw":3.598785},{"c":3.579,"h":3.6491,"l":3.57,"n":244,"o":3.58,"t":"2026-09-01T13:45:00Z","v":31329,"vw":3.610473},{"c":3.67,"h":3.67,"l":3.57,"n":330,"o":3.57,"t":"2026-09-01T14:00:00Z","v":33434,"vw":3.623336},{"c":3.65,"h":3.68,"l":3.64,"n":204,"o":3.66,"t":"2026-09-01T14:15:00Z","v":26292,"vw":3.657488},{"c":3.665,"h":3.67,"l":3.64,"n":229,"o":3.65,"t":"2026-09-01T14:30:00Z","v":19662,"vw":3.657872},{"c":3.625,"h":3.67,"l":3.6001,"n":441,"o":3.66,"t":"2026-09-01T14:45:00Z","v":42902,"vw":3.614552},{"c":3.61,"h":3.625,"l":3.6,"n":160,"o":3.625,"t":"2026-09-01T15:00:00Z","v":17658,"vw":3.611098},{"c":3.64,"h":3.66,"l":3.6,"n":198,"o":3.6,"t":"2026-09-01T15:15:00Z","v":13982,"vw":3.638378},{"c":3.625,"h":3.6572,"l":3.62,"n":175,"o":3.64,"t":"2026-09-01T15:30:00Z","v":12198,"vw":3.634631},{"c":3.65,"h":3.6646,"l":3.616,"n":128,"o":3.616,"t":"2026-09-01T15:45:00Z","v":14303,"vw":3.645884},{"c":3.63,"h":3.6649,"l":3.63,"n":101,"o":3.65,"t":"2026-09-01T16:00:00Z","v":6260,"vw":3.6404},{"c":3.5811,"h":3.635,"l":3.57,"n":158,"o":3.635,"t":"2026-09-01T16:15:00Z","v":19358,"vw":3.594554},{"c":3.585,"h":3.585,"l":3.56,"n":168,"o":3.58,"t":"2026-09-01T16:30:00Z","v":32580,"vw":3.574173},{"c":3.61,"h":3.63,"l":3.585,"n":122,"o":3.585,"t":"2026-09-01T16:45:00Z","v":6126,"vw":3.596677},{"c":3.61,"h":3.61,"l":3.5856,"n":58,"o":3.588,"t":"2026-09-01T17:00:00Z","v":4650,"vw":3.603425},{"c":3.55,"h":3.63,"l":3.5401,"n":247,"o":3.63,"t":"2026-09-01T17:15:00Z","v":46169,"vw":3.562724},{"c":3.54,"h":3.56,"l":3.54,"n":171,"o":3.5476,"t":"2026-09-01T17:30:00Z","v":27638,"vw":3.554061},{"c":3.54,"h":3.57,"l":3.54,"n":151,"o":3.5511,"t":"2026-09-01T17:45:00Z","v":15059,"vw":3.549147},{"c":3.545,"h":3.56,"l":3.54,"n":179,"o":3.54,"t":"2026-09-01T18:00:00Z","v":14530,"vw":3.54852},{"c":3.6,"h":3.6,"l":3.54,"n":248,"o":3.54,"t":"2026-09-01T18:15:00Z","v":23735,"vw":3.565625},{"c":3.565,"h":3.62,"l":3.56,"n":186,"o":3.585,"t":"2026-09-01T18:30:00Z","v":21871,"vw":3.57485},{"c":3.57,"h":3.58,"l":3.56,"n":431,"o":3.565,"t":"2026-09-01T18:45:00Z","v":37032,"vw":3.570595},{"c":3.565,"h":3.59,"l":3.56,"n":295,"o":3.58,"t":"2026-09-01T19:00:00Z","v":31009,"vw":3.568071},{"c":3.57,"h":3.58,"l":3.56,"n":379,"o":3.565,"t":"2026-09-01T19:15:00Z","v":35244,"vw":3.566995},{"c":3.61,"h":3.61,"l":3.56,"n":622,"o":3.57,"t":"2026-09-01T19:30:00Z","v":58872,"vw":3.583029},{"c":3.595,"h":3.61,"l":3.53,"n":1531,"o":3.61,"t":"2026-09-01T19:45:00Z","v":245022,"vw":3.56655},{"c":3.59,"h":3.59,"l":3.55,"n":19,"o":3.58,"t":"2026-09-01T20:00:00Z","v":10673,"vw":3.579935},{"c":3.57,"h":3.58,"l":3.57,"n":4,"o":3.58,"t":"2026-09-01T20:15:00Z","v":685,"vw":3.571942},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-01T20:45:00Z","v":697,"vw":3.57},{"c":3.54,"h":3.54,"l":3.53,"n":3,"o":3.53,"t":"2026-09-01T21:15:00Z","v":509,"vw":3.53785},{"c":3.5723,"h":3.5723,"l":3.545,"n":43,"o":3.545,"t":"2026-09-02T11:30:00Z","v":4495,"vw":3.554642},{"c":3.57,"h":3.58,"l":3.57,"n":7,"o":3.58,"t":"2026-09-02T11:45:00Z","v":650,"vw":3.576329},{"c":3.58,"h":3.58,"l":3.5302,"n":6,"o":3.5302,"t":"2026-09-02T12:15:00Z","v":2220,"vw":3.571893},{"c":3.5739,"h":3.5739,"l":3.5739,"n":1,"o":3.5739,"t":"2026-09-02T12:30:00Z","v":650,"vw":3.5739},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-02T12:45:00Z","v":2000,"vw":3.6},{"c":3.605,"h":3.605,"l":3.57,"n":3,"o":3.57,"t":"2026-09-02T13:00:00Z","v":600,"vw":3.575932},{"c":3.659,"h":3.69,"l":3.59,"n":360,"o":3.62,"t":"2026-09-02T13:30:00Z","v":80461,"vw":3.643562},{"c":3.609,"h":3.67,"l":3.6,"n":121,"o":3.67,"t":"2026-09-02T13:45:00Z","v":16859,"vw":3.632082},{"c":3.79,"h":3.8,"l":3.6,"n":401,"o":3.6,"t":"2026-09-02T14:00:00Z","v":81703,"vw":3.744988},{"c":3.81,"h":3.82,"l":3.78,"n":175,"o":3.795,"t":"2026-09-02T14:15:00Z","v":29605,"vw":3.803135},{"c":3.8115,"h":3.83,"l":3.79,"n":200,"o":3.82,"t":"2026-09-02T14:30:00Z","v":19074,"vw":3.815983},{"c":3.805,"h":3.82,"l":3.79,"n":133,"o":3.82,"t":"2026-09-02T14:45:00Z","v":18858,"vw":3.803294},{"c":3.775,"h":3.8,"l":3.77,"n":176,"o":3.79,"t":"2026-09-02T15:00:00Z","v":20967,"vw":3.782989},{"c":3.758,"h":3.78,"l":3.74,"n":258,"o":3.775,"t":"2026-09-02T15:15:00Z","v":17277,"vw":3.760919},{"c":3.795,"h":3.8,"l":3.75,"n":164,"o":3.759,"t":"2026-09-02T15:30:00Z","v":35667,"vw":3.782971},{"c":3.8109,"h":3.8109,"l":3.78,"n":253,"o":3.79,"t":"2026-09-02T15:45:00Z","v":25416,"vw":3.799795},{"c":3.7928,"h":3.83,"l":3.7901,"n":115,"o":3.82,"t":"2026-09-02T16:00:00Z","v":18251,"vw":3.805643},{"c":3.78,"h":3.792,"l":3.77,"n":87,"o":3.792,"t":"2026-09-02T16:15:00Z","v":12538,"vw":3.784012},{"c":3.7623,"h":3.79,"l":3.76,"n":73,"o":3.785,"t":"2026-09-02T16:30:00Z","v":15142,"vw":3.778703},{"c":3.795,"h":3.8,"l":3.76,"n":93,"o":3.76,"t":"2026-09-02T16:45:00Z","v":9053,"vw":3.774514},{"c":3.82,"h":3.828,"l":3.795,"n":51,"o":3.799,"t":"2026-09-02T17:00:00Z","v":3552,"vw":3.815326},{"c":3.82,"h":3.83,"l":3.82,"n":75,"o":3.82,"t":"2026-09-02T17:15:00Z","v":11022,"vw":3.826414},{"c":3.78,"h":3.8333,"l":3.76,"n":330,"o":3.825,"t":"2026-09-02T17:30:00Z","v":72906,"vw":3.79841},{"c":3.805,"h":3.81,"l":3.78,"n":36,"o":3.8047,"t":"2026-09-02T17:45:00Z","v":6510,"vw":3.799293},{"c":3.82,"h":3.82,"l":3.79,"n":67,"o":3.795,"t":"2026-09-02T18:00:00Z","v":11322,"vw":3.807302},{"c":3.8723,"h":3.89,"l":3.81,"n":508,"o":3.81,"t":"2026-09-02T18:15:00Z","v":81948,"vw":3.843967},{"c":3.89,"h":3.9001,"l":3.8701,"n":295,"o":3.88,"t":"2026-09-02T18:30:00Z","v":54199,"vw":3.892584},{"c":3.87,"h":3.9,"l":3.87,"n":271,"o":3.9,"t":"2026-09-02T18:45:00Z","v":34045,"vw":3.885684},{"c":3.86,"h":3.89,"l":3.85,"n":393,"o":3.8659,"t":"2026-09-02T19:00:00Z","v":60371,"vw":3.870152},{"c":3.86,"h":3.88,"l":3.85,"n":493,"o":3.86,"t":"2026-09-02T19:15:00Z","v":53826,"vw":3.862429},{"c":3.885,"h":3.91,"l":3.86,"n":257,"o":3.865,"t":"2026-09-02T19:30:00Z","v":33822,"vw":3.885344},{"c":3.86,"h":3.9,"l":3.845,"n":747,"o":3.89,"t":"2026-09-02T19:45:00Z","v":97409,"vw":3.867866},{"c":3.9005,"h":3.9005,"l":3.87,"n":8,"o":3.87,"t":"2026-09-02T20:00:00Z","v":32631,"vw":3.870193},{"c":3.8261,"h":3.9,"l":3.8261,"n":3,"o":3.9,"t":"2026-09-02T20:30:00Z","v":630,"vw":3.86305},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-02T20:45:00Z","v":300,"vw":3.75},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-02T21:15:00Z","v":300,"vw":3.88},{"c":3.9088,"h":3.9088,"l":3.89,"n":8,"o":3.9,"t":"2026-09-02T22:00:00Z","v":1100,"vw":3.8967},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-02T22:15:00Z","v":226,"vw":3.9},{"c":3.9084,"h":3.9084,"l":3.9084,"n":1,"o":3.9084,"t":"2026-09-02T22:30:00Z","v":1500,"vw":3.9084},{"c":3.82,"h":3.82,"l":3.82,"n":1,"o":3.82,"t":"2026-09-02T23:00:00Z","v":132,"vw":3.82},{"c":3.91,"h":3.91,"l":3.82,"n":14,"o":3.88,"t":"2026-09-03T08:00:00Z","v":2868,"vw":3.891356},{"c":3.9166,"h":3.9166,"l":3.9166,"n":1,"o":3.9166,"t":"2026-09-03T08:30:00Z","v":127,"vw":3.9166},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-03T08:45:00Z","v":583,"vw":3.91},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-09-03T09:15:00Z","v":2115,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-03T09:45:00Z","v":100,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-03T10:15:00Z","v":500,"vw":3.91},{"c":3.93,"h":3.93,"l":3.928,"n":30,"o":3.9297,"t":"2026-09-03T11:00:00Z","v":4064,"vw":3.928837},{"c":3.95,"h":3.96,"l":3.92,"n":13,"o":3.93,"t":"2026-09-03T11:15:00Z","v":6791,"vw":3.94615},{"c":3.9594,"h":3.9594,"l":3.9594,"n":1,"o":3.9594,"t":"2026-09-03T11:30:00Z","v":1000,"vw":3.9594},{"c":3.9525,"h":3.96,"l":3.94,"n":6,"o":3.94,"t":"2026-09-03T11:45:00Z","v":657,"vw":3.95546},{"c":3.9692,"h":3.97,"l":3.954,"n":32,"o":3.96,"t":"2026-09-03T12:00:00Z","v":6004,"vw":3.960159},{"c":4.09,"h":4.1,"l":3.9699,"n":195,"o":3.97,"t":"2026-09-03T12:15:00Z","v":32323,"vw":4.020068},{"c":4.08,"h":4.1,"l":4.02,"n":82,"o":4.02,"t":"2026-09-03T12:30:00Z","v":32799,"vw":4.070526},{"c":4.06,"h":4.06,"l":4.03,"n":90,"o":4.05,"t":"2026-09-03T12:45:00Z","v":12347,"vw":4.046782},{"c":4.0499,"h":4.06,"l":4.03,"n":76,"o":4.03,"t":"2026-09-03T13:00:00Z","v":13458,"vw":4.044826},{"c":4.01,"h":4.05,"l":3.98,"n":121,"o":4.03,"t":"2026-09-03T13:15:00Z","v":9875,"vw":4.015036},{"c":4.015,"h":4.03,"l":3.95,"n":831,"o":4,"t":"2026-09-03T13:30:00Z","v":190438,"vw":3.98962},{"c":4.0336,"h":4.08,"l":4.01,"n":668,"o":4.02,"t":"2026-09-03T13:45:00Z","v":191362,"vw":4.054108},{"c":3.96,"h":4.01,"l":3.959,"n":441,"o":4.01,"t":"2026-09-03T14:00:00Z","v":79507,"vw":3.988277},{"c":4.02,"h":4.045,"l":3.96,"n":759,"o":3.96,"t":"2026-09-03T14:15:00Z","v":133403,"vw":3.998464},{"c":4.05,"h":4.07,"l":4.0009,"n":1028,"o":4.035,"t":"2026-09-03T14:30:00Z","v":223933,"vw":4.05224},{"c":4.11,"h":4.12,"l":4.042,"n":1115,"o":4.06,"t":"2026-09-03T14:45:00Z","v":249846,"vw":4.09248},{"c":4.09,"h":4.16,"l":4.08,"n":1688,"o":4.115,"t":"2026-09-03T15:00:00Z","v":230114,"vw":4.131272},{"c":4.14,"h":4.145,"l":4.1,"n":558,"o":4.1,"t":"2026-09-03T15:15:00Z","v":105474,"vw":4.122956},{"c":4.13,"h":4.17,"l":4.1005,"n":366,"o":4.1399,"t":"2026-09-03T15:30:00Z","v":81487,"vw":4.132391},{"c":4.09,"h":4.125,"l":4.08,"n":485,"o":4.125,"t":"2026-09-03T15:45:00Z","v":53417,"vw":4.09594},{"c":4.105,"h":4.1184,"l":4.0829,"n":198,"o":4.09,"t":"2026-09-03T16:00:00Z","v":29895,"vw":4.103432},{"c":4.095,"h":4.1284,"l":4.09,"n":304,"o":4.105,"t":"2026-09-03T16:15:00Z","v":42405,"vw":4.106786},{"c":4.1,"h":4.11,"l":4.08,"n":333,"o":4.095,"t":"2026-09-03T16:30:00Z","v":54811,"vw":4.092278},{"c":4.095,"h":4.11,"l":4.09,"n":241,"o":4.0903,"t":"2026-09-03T16:45:00Z","v":21396,"vw":4.100492},{"c":4.115,"h":4.12,"l":4.095,"n":213,"o":4.0999,"t":"2026-09-03T17:00:00Z","v":34828,"vw":4.109571},{"c":4.12,"h":4.1274,"l":4.099,"n":205,"o":4.115,"t":"2026-09-03T17:15:00Z","v":23927,"vw":4.1097},{"c":4.12,"h":4.128,"l":4.11,"n":159,"o":4.1154,"t":"2026-09-03T17:30:00Z","v":28047,"vw":4.11696},{"c":4.06,"h":4.11,"l":4.04,"n":585,"o":4.11,"t":"2026-09-03T17:45:00Z","v":68254,"vw":4.0706},{"c":4.0752,"h":4.0984,"l":4.05,"n":153,"o":4.07,"t":"2026-09-03T18:00:00Z","v":26307,"vw":4.076281},{"c":4.06,"h":4.08,"l":4.05,"n":117,"o":4.07,"t":"2026-09-03T18:15:00Z","v":17952,"vw":4.069412},{"c":4.03,"h":4.06,"l":4.025,"n":209,"o":4.06,"t":"2026-09-03T18:30:00Z","v":31112,"vw":4.03656},{"c":4.02,"h":4.04,"l":3.99,"n":355,"o":4.025,"t":"2026-09-03T18:45:00Z","v":97313,"vw":4.014037},{"c":4.055,"h":4.07,"l":4.02,"n":1068,"o":4.03,"t":"2026-09-03T19:00:00Z","v":162591,"vw":4.04848},{"c":4.05,"h":4.06,"l":4.022,"n":420,"o":4.055,"t":"2026-09-03T19:15:00Z","v":62204,"vw":4.04545},{"c":4.05,"h":4.07,"l":4.04,"n":561,"o":4.045,"t":"2026-09-03T19:30:00Z","v":62917,"vw":4.054202},{"c":4.05,"h":4.08,"l":4.03,"n":1331,"o":4.055,"t":"2026-09-03T19:45:00Z","v":164122,"vw":4.055979},{"c":4.1114,"h":4.1114,"l":4.05,"n":17,"o":4.05,"t":"2026-09-03T20:00:00Z","v":53730,"vw":4.050571},{"c":4.055,"h":4.055,"l":4.055,"n":1,"o":4.055,"t":"2026-09-03T20:15:00Z","v":100,"vw":4.055},{"c":4.02,"h":4.0685,"l":4.02,"n":3,"o":4.055,"t":"2026-09-03T20:30:00Z","v":769,"vw":4.059227},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-09-03T20:45:00Z","v":199,"vw":4.07},{"c":4.06,"h":4.08,"l":4.06,"n":2,"o":4.08,"t":"2026-09-03T21:30:00Z","v":200,"vw":4.07},{"c":4.02,"h":4.0882,"l":4.02,"n":2,"o":4.0882,"t":"2026-09-03T21:45:00Z","v":478,"vw":4.071364},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-09-03T22:00:00Z","v":230,"vw":4.08},{"c":4.0757,"h":4.0797,"l":4.05,"n":6,"o":4.0797,"t":"2026-09-03T22:15:00Z","v":2120,"vw":4.061558},{"c":4.08,"h":4.08,"l":4.05,"n":8,"o":4.05,"t":"2026-09-03T22:30:00Z","v":480,"vw":4.060714},{"c":4.0876,"h":4.0876,"l":4.05,"n":29,"o":4.05,"t":"2026-09-03T23:15:00Z","v":869,"vw":4.057344},{"c":4.0993,"h":4.0996,"l":4.08,"n":4,"o":4.08,"t":"2026-09-03T23:45:00Z","v":651,"vw":4.094962},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-04T09:00:00Z","v":100,"vw":4.1},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-04T09:30:00Z","v":544,"vw":4.1},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-04T10:30:00Z","v":100,"vw":4.06},{"c":4.1,"h":4.1,"l":4.09,"n":7,"o":4.09,"t":"2026-09-04T10:45:00Z","v":1707,"vw":4.092157},{"c":4.11,"h":4.15,"l":4.1,"n":30,"o":4.15,"t":"2026-09-04T11:00:00Z","v":2732,"vw":4.10639},{"c":4.08,"h":4.08,"l":4.064,"n":4,"o":4.064,"t":"2026-09-04T11:15:00Z","v":310,"vw":4.071333},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-09-04T11:30:00Z","v":200,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-09-04T11:45:00Z","v":300,"vw":4.11},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-04T12:15:00Z","v":110,"vw":4.03},{"c":3.95,"h":4,"l":3.851,"n":50,"o":4,"t":"2026-09-04T12:30:00Z","v":18232,"vw":3.897075},{"c":3.89,"h":3.93,"l":3.86,"n":34,"o":3.88,"t":"2026-09-04T12:45:00Z","v":10615,"vw":3.892634},{"c":3.95,"h":3.95,"l":3.8809,"n":3,"o":3.8809,"t":"2026-09-04T13:00:00Z","v":249,"vw":3.911611},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-09-04T13:15:00Z","v":861,"vw":3.95},{"c":4.03,"h":4.04,"l":3.88,"n":447,"o":3.95,"t":"2026-09-04T13:30:00Z","v":162472,"vw":3.969714},{"c":3.89,"h":4.04,"l":3.88,"n":340,"o":4.03,"t":"2026-09-04T13:45:00Z","v":81992,"vw":3.945722},{"c":4.02,"h":4.02,"l":3.885,"n":438,"o":3.889,"t":"2026-09-04T14:00:00Z","v":93971,"vw":3.943808},{"c":4.05,"h":4.065,"l":4.005,"n":246,"o":4.03,"t":"2026-09-04T14:15:00Z","v":47581,"vw":4.032895},{"c":4.045,"h":4.08,"l":4.03,"n":272,"o":4.045,"t":"2026-09-04T14:30:00Z","v":42674,"vw":4.053424},{"c":4.065,"h":4.1,"l":4.045,"n":173,"o":4.045,"t":"2026-09-04T14:45:00Z","v":21597,"vw":4.072862},{"c":4.0504,"h":4.11,"l":4.03,"n":237,"o":4.0773,"t":"2026-09-04T15:00:00Z","v":35132,"vw":4.084541},{"c":4.08,"h":4.0999,"l":4.0401,"n":96,"o":4.055,"t":"2026-09-04T15:15:00Z","v":11891,"vw":4.071414},{"c":4.08,"h":4.105,"l":4.07,"n":166,"o":4.08,"t":"2026-09-04T15:30:00Z","v":22570,"vw":4.092287},{"c":4.08,"h":4.12,"l":4.075,"n":382,"o":4.09,"t":"2026-09-04T15:45:00Z","v":69137,"vw":4.092082},{"c":4.09,"h":4.0999,"l":4.0509,"n":174,"o":4.096,"t":"2026-09-04T16:00:00Z","v":22925,"vw":4.080127},{"c":4.105,"h":4.11,"l":4.07,"n":138,"o":4.085,"t":"2026-09-04T16:15:00Z","v":27928,"vw":4.086122},{"c":4.115,"h":4.1475,"l":4.1039,"n":434,"o":4.1048,"t":"2026-09-04T16:30:00Z","v":95012,"vw":4.121758},{"c":4.12,"h":4.13,"l":4.1,"n":239,"o":4.13,"t":"2026-09-04T16:45:00Z","v":53277,"vw":4.118667},{"c":4.15,"h":4.15,"l":4.115,"n":481,"o":4.12,"t":"2026-09-04T17:00:00Z","v":80699,"vw":4.132124},{"c":4.16,"h":4.17,"l":4.14,"n":685,"o":4.1427,"t":"2026-09-04T17:15:00Z","v":133755,"vw":4.160129},{"c":4.1144,"h":4.15,"l":4.11,"n":142,"o":4.15,"t":"2026-09-04T17:30:00Z","v":16319,"vw":4.126862},{"c":4.135,"h":4.135,"l":4.1,"n":270,"o":4.12,"t":"2026-09-04T17:45:00Z","v":20330,"vw":4.118093},{"c":4.135,"h":4.14,"l":4.12,"n":136,"o":4.1286,"t":"2026-09-04T18:00:00Z","v":11827,"vw":4.129061},{"c":4.22,"h":4.22,"l":4.135,"n":441,"o":4.14,"t":"2026-09-04T18:15:00Z","v":86660,"vw":4.168761},{"c":4.2101,"h":4.235,"l":4.2101,"n":245,"o":4.22,"t":"2026-09-04T18:30:00Z","v":39676,"vw":4.224528},{"c":4.16,"h":4.239,"l":4.16,"n":733,"o":4.2101,"t":"2026-09-04T18:45:00Z","v":102381,"vw":4.204845},{"c":4.17,"h":4.18,"l":4.16,"n":190,"o":4.1601,"t":"2026-09-04T19:00:00Z","v":19861,"vw":4.168797},{"c":4.16,"h":4.19,"l":4.16,"n":490,"o":4.17,"t":"2026-09-04T19:15:00Z","v":28947,"vw":4.171091},{"c":4.15,"h":4.19,"l":4.14,"n":886,"o":4.169,"t":"2026-09-04T19:30:00Z","v":120349,"vw":4.166812},{"c":4.14,"h":4.16,"l":4.09,"n":1710,"o":4.15,"t":"2026-09-04T19:45:00Z","v":254834,"vw":4.125154},{"c":4.1968,"h":4.1968,"l":4.15,"n":12,"o":4.15,"t":"2026-09-04T20:00:00Z","v":18568,"vw":4.151265},{"c":4.125,"h":4.18,"l":4.11,"n":9,"o":4.11,"t":"2026-09-04T20:15:00Z","v":1041,"vw":4.147894},{"c":4.2,"h":4.2,"l":4.14,"n":34,"o":4.2,"t":"2026-09-04T20:30:00Z","v":11947,"vw":4.193286},{"c":4.125,"h":4.2,"l":4.125,"n":4,"o":4.2,"t":"2026-09-04T20:45:00Z","v":670,"vw":4.177612},{"c":4.18,"h":4.18,"l":4.12,"n":3,"o":4.12,"t":"2026-09-04T21:45:00Z","v":2700,"vw":4.122222},{"c":4.08,"h":4.13,"l":4.05,"n":12,"o":4.0836,"t":"2026-09-08T08:00:00Z","v":969,"vw":4.093333},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-08T09:00:00Z","v":500,"vw":4.05},{"c":3.93,"h":4.01,"l":3.9,"n":7,"o":3.9,"t":"2026-09-08T09:30:00Z","v":1222,"vw":3.976491},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-09-08T09:45:00Z","v":2500,"vw":3.96},{"c":4.0591,"h":4.0591,"l":4.0591,"n":1,"o":4.0591,"t":"2026-09-08T10:45:00Z","v":216,"vw":4.0591},{"c":4.1315,"h":4.1359,"l":4.1315,"n":9,"o":4.1359,"t":"2026-09-08T11:00:00Z","v":1812,"vw":4.134541},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-09-08T11:30:00Z","v":123,"vw":4.13},{"c":4.1395,"h":4.1889,"l":4.1395,"n":2,"o":4.1889,"t":"2026-09-08T11:45:00Z","v":500,"vw":4.1642},{"c":4.17,"h":4.2,"l":4.16,"n":35,"o":4.2,"t":"2026-09-08T12:00:00Z","v":3181,"vw":4.175019},{"c":4.169,"h":4.2,"l":4.13,"n":23,"o":4.2,"t":"2026-09-08T12:15:00Z","v":3127,"vw":4.151942},{"c":4.135,"h":4.15,"l":4.13,"n":7,"o":4.15,"t":"2026-09-08T12:30:00Z","v":1482,"vw":4.133047},{"c":4.11,"h":4.16,"l":4.1,"n":46,"o":4.16,"t":"2026-09-08T12:45:00Z","v":15619,"vw":4.116458},{"c":4.12,"h":4.12,"l":4.07,"n":9,"o":4.11,"t":"2026-09-08T13:00:00Z","v":1223,"vw":4.085},{"c":4.12,"h":4.13,"l":4.1,"n":31,"o":4.12,"t":"2026-09-08T13:15:00Z","v":6637,"vw":4.113944},{"c":4.045,"h":4.2,"l":4.02,"n":933,"o":4.13,"t":"2026-09-08T13:30:00Z","v":195035,"vw":4.117258},{"c":3.925,"h":4.095,"l":3.92,"n":643,"o":4.045,"t":"2026-09-08T13:45:00Z","v":116850,"vw":3.992295},{"c":3.93,"h":3.96,"l":3.905,"n":682,"o":3.925,"t":"2026-09-08T14:00:00Z","v":417012,"vw":3.91647},{"c":3.795,"h":3.92,"l":3.78,"n":657,"o":3.92,"t":"2026-09-08T14:15:00Z","v":156390,"vw":3.840737},{"c":3.725,"h":3.795,"l":3.7,"n":561,"o":3.795,"t":"2026-09-08T14:30:00Z","v":113065,"vw":3.751152},{"c":3.701,"h":3.7384,"l":3.6,"n":653,"o":3.72,"t":"2026-09-08T14:45:00Z","v":158822,"vw":3.694314},{"c":3.69,"h":3.7022,"l":3.65,"n":386,"o":3.7022,"t":"2026-09-08T15:00:00Z","v":40533,"vw":3.672794},{"c":3.64,"h":3.6862,"l":3.62,"n":527,"o":3.675,"t":"2026-09-08T15:15:00Z","v":84379,"vw":3.637968},{"c":3.6434,"h":3.68,"l":3.635,"n":526,"o":3.64,"t":"2026-09-08T15:30:00Z","v":97876,"vw":3.65916},{"c":3.639,"h":3.6506,"l":3.63,"n":204,"o":3.6499,"t":"2026-09-08T15:45:00Z","v":41087,"vw":3.63809},{"c":3.6699,"h":3.6699,"l":3.62,"n":331,"o":3.64,"t":"2026-09-08T16:00:00Z","v":45978,"vw":3.643691},{"c":3.705,"h":3.7197,"l":3.6518,"n":348,"o":3.665,"t":"2026-09-08T16:15:00Z","v":117943,"vw":3.67567},{"c":3.6869,"h":3.72,"l":3.6801,"n":312,"o":3.695,"t":"2026-09-08T16:30:00Z","v":61353,"vw":3.701442},{"c":3.705,"h":3.705,"l":3.67,"n":302,"o":3.69,"t":"2026-09-08T16:45:00Z","v":86362,"vw":3.683408},{"c":3.705,"h":3.72,"l":3.695,"n":325,"o":3.705,"t":"2026-09-08T17:00:00Z","v":46305,"vw":3.711476},{"c":3.755,"h":3.76,"l":3.7001,"n":343,"o":3.71,"t":"2026-09-08T17:15:00Z","v":62359,"vw":3.747479},{"c":3.74,"h":3.76,"l":3.715,"n":314,"o":3.755,"t":"2026-09-08T17:30:00Z","v":49797,"vw":3.741335},{"c":3.715,"h":3.745,"l":3.71,"n":209,"o":3.74,"t":"2026-09-08T17:45:00Z","v":39132,"vw":3.730637},{"c":3.725,"h":3.74,"l":3.71,"n":288,"o":3.715,"t":"2026-09-08T18:00:00Z","v":25932,"vw":3.72168},{"c":3.738,"h":3.74,"l":3.713,"n":281,"o":3.725,"t":"2026-09-08T18:15:00Z","v":41336,"vw":3.730748},{"c":3.8199,"h":3.82,"l":3.735,"n":529,"o":3.74,"t":"2026-09-08T18:30:00Z","v":92190,"vw":3.784861},{"c":3.75,"h":3.83,"l":3.75,"n":485,"o":3.81,"t":"2026-09-08T18:45:00Z","v":59438,"vw":3.782437},{"c":3.761,"h":3.78,"l":3.75,"n":306,"o":3.76,"t":"2026-09-08T19:00:00Z","v":37939,"vw":3.768228},{"c":3.7307,"h":3.785,"l":3.72,"n":605,"o":3.769,"t":"2026-09-08T19:15:00Z","v":169022,"vw":3.763224},{"c":3.84,"h":3.85,"l":3.69,"n":1205,"o":3.73,"t":"2026-09-08T19:30:00Z","v":252426,"vw":3.781008},{"c":3.83,"h":3.85,"l":3.77,"n":2006,"o":3.83,"t":"2026-09-08T19:45:00Z","v":408462,"vw":3.820682},{"c":3.85,"h":3.85,"l":3.84,"n":7,"o":3.84,"t":"2026-09-08T20:00:00Z","v":12373,"vw":3.840081},{"c":3.8479,"h":3.8479,"l":3.8479,"n":1,"o":3.8479,"t":"2026-09-08T20:15:00Z","v":700,"vw":3.8479},{"c":3.82,"h":3.82,"l":3.82,"n":3,"o":3.82,"t":"2026-09-08T20:30:00Z","v":150,"vw":3.82},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-09-08T20:45:00Z","v":500,"vw":3.81},{"c":3.82,"h":3.84,"l":3.82,"n":7,"o":3.83,"t":"2026-09-08T21:15:00Z","v":2337,"vw":3.836892},{"c":3.85,"h":3.85,"l":3.85,"n":1,"o":3.85,"t":"2026-09-08T22:15:00Z","v":100,"vw":3.85},{"c":3.811,"h":3.811,"l":3.811,"n":4,"o":3.811,"t":"2026-09-08T23:00:00Z","v":165,"vw":3.811},{"c":3.8499,"h":3.85,"l":3.84,"n":10,"o":3.85,"t":"2026-09-08T23:30:00Z","v":568,"vw":3.847475},{"c":3.84,"h":3.8491,"l":3.8112,"n":6,"o":3.8487,"t":"2026-09-08T23:45:00Z","v":3163,"vw":3.838526},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-09T08:45:00Z","v":1058,"vw":3.84},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-09T09:00:00Z","v":217,"vw":3.78},{"c":3.7833,"h":3.7833,"l":3.7833,"n":1,"o":3.7833,"t":"2026-09-09T10:30:00Z","v":1000,"vw":3.7833},{"c":3.7833,"h":3.7833,"l":3.7833,"n":1,"o":3.7833,"t":"2026-09-09T10:45:00Z","v":1000,"vw":3.7833},{"c":3.78,"h":3.84,"l":3.78,"n":9,"o":3.81,"t":"2026-09-09T11:00:00Z","v":920,"vw":3.821539},{"c":3.8,"h":3.8032,"l":3.8,"n":2,"o":3.8032,"t":"2026-09-09T11:30:00Z","v":400,"vw":3.8024},{"c":3.81,"h":3.81,"l":3.8032,"n":18,"o":3.8046,"t":"2026-09-09T11:45:00Z","v":1646,"vw":3.805127},{"c":3.8063,"h":3.81,"l":3.8063,"n":2,"o":3.81,"t":"2026-09-09T12:00:00Z","v":3000,"vw":3.807533},{"c":3.84,"h":3.8829,"l":3.84,"n":6,"o":3.8829,"t":"2026-09-09T12:15:00Z","v":961,"vw":3.868467},{"c":3.8277,"h":3.8277,"l":3.82,"n":2,"o":3.82,"t":"2026-09-09T12:45:00Z","v":363,"vw":3.824242},{"c":3.88,"h":3.88,"l":3.83,"n":6,"o":3.83,"t":"2026-09-09T13:00:00Z","v":1666,"vw":3.858992},{"c":3.9,"h":3.9,"l":3.87,"n":7,"o":3.89,"t":"2026-09-09T13:15:00Z","v":2100,"vw":3.88122},{"c":3.9,"h":3.95,"l":3.8506,"n":730,"o":3.91,"t":"2026-09-09T13:30:00Z","v":183211,"vw":3.899382},{"c":3.81,"h":3.95,"l":3.81,"n":646,"o":3.9,"t":"2026-09-09T13:45:00Z","v":92122,"vw":3.878685},{"c":3.72,"h":3.8564,"l":3.7,"n":737,"o":3.84,"t":"2026-09-09T14:00:00Z","v":169291,"vw":3.750597},{"c":3.7001,"h":3.729,"l":3.68,"n":625,"o":3.7208,"t":"2026-09-09T14:15:00Z","v":105340,"vw":3.696381},{"c":3.62,"h":3.7,"l":3.62,"n":612,"o":3.7,"t":"2026-09-09T14:30:00Z","v":163073,"vw":3.645889},{"c":3.67,"h":3.69,"l":3.6,"n":1073,"o":3.619,"t":"2026-09-09T14:45:00Z","v":396259,"vw":3.636322},{"c":3.685,"h":3.69,"l":3.64,"n":546,"o":3.685,"t":"2026-09-09T15:00:00Z","v":124613,"vw":3.662623},{"c":3.68,"h":3.6995,"l":3.651,"n":379,"o":3.69,"t":"2026-09-09T15:15:00Z","v":44379,"vw":3.674559},{"c":3.67,"h":3.69,"l":3.655,"n":312,"o":3.6775,"t":"2026-09-09T15:30:00Z","v":22997,"vw":3.675756},{"c":3.67,"h":3.68,"l":3.66,"n":368,"o":3.67,"t":"2026-09-09T15:45:00Z","v":55800,"vw":3.668871},{"c":3.655,"h":3.67,"l":3.655,"n":309,"o":3.665,"t":"2026-09-09T16:00:00Z","v":17578,"vw":3.662493},{"c":3.665,"h":3.68,"l":3.655,"n":295,"o":3.655,"t":"2026-09-09T16:15:00Z","v":19688,"vw":3.664511},{"c":3.665,"h":3.67,"l":3.66,"n":272,"o":3.665,"t":"2026-09-09T16:30:00Z","v":30337,"vw":3.662763},{"c":3.665,"h":3.6699,"l":3.6628,"n":149,"o":3.665,"t":"2026-09-09T16:45:00Z","v":9784,"vw":3.666378},{"c":3.665,"h":3.67,"l":3.6609,"n":167,"o":3.665,"t":"2026-09-09T17:00:00Z","v":21876,"vw":3.667003},{"c":3.67,"h":3.675,"l":3.6625,"n":448,"o":3.665,"t":"2026-09-09T17:15:00Z","v":59201,"vw":3.669027},{"c":3.66,"h":3.67,"l":3.66,"n":70,"o":3.6609,"t":"2026-09-09T17:30:00Z","v":3809,"vw":3.66391},{"c":3.665,"h":3.67,"l":3.66,"n":212,"o":3.665,"t":"2026-09-09T17:45:00Z","v":23228,"vw":3.666983},{"c":3.665,"h":3.67,"l":3.66,"n":197,"o":3.665,"t":"2026-09-09T18:00:00Z","v":12447,"vw":3.663264},{"c":3.67,"h":3.67,"l":3.66,"n":159,"o":3.665,"t":"2026-09-09T18:15:00Z","v":6598,"vw":3.665099},{"c":3.65,"h":3.665,"l":3.65,"n":243,"o":3.665,"t":"2026-09-09T18:30:00Z","v":46976,"vw":3.658359},{"c":3.6892,"h":3.69,"l":3.6,"n":1489,"o":3.655,"t":"2026-09-09T18:45:00Z","v":380649,"vw":3.632971},{"c":3.68,"h":3.69,"l":3.6501,"n":602,"o":3.685,"t":"2026-09-09T19:00:00Z","v":148213,"vw":3.671715},{"c":3.6425,"h":3.68,"l":3.635,"n":278,"o":3.675,"t":"2026-09-09T19:15:00Z","v":29545,"vw":3.653423},{"c":3.615,"h":3.6475,"l":3.6,"n":744,"o":3.645,"t":"2026-09-09T19:30:00Z","v":129648,"vw":3.616022},{"c":3.68,"h":3.71,"l":3.595,"n":2834,"o":3.615,"t":"2026-09-09T19:45:00Z","v":504689,"vw":3.659601},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-09-09T20:00:00Z","v":24048,"vw":3.62},{"c":3.6791,"h":3.6791,"l":3.6791,"n":1,"o":3.6791,"t":"2026-09-09T21:30:00Z","v":1000,"vw":3.6791},{"c":3.6502,"h":3.6502,"l":3.6502,"n":3,"o":3.6502,"t":"2026-09-09T22:45:00Z","v":723,"vw":3.6502},{"c":3.6519,"h":3.6519,"l":3.6519,"n":1,"o":3.6519,"t":"2026-09-09T23:00:00Z","v":300,"vw":3.6519},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-09T23:15:00Z","v":3000,"vw":3.65},{"c":3.66,"h":3.69,"l":3.66,"n":4,"o":3.69,"t":"2026-09-10T08:00:00Z","v":244,"vw":3.675},{"c":3.7,"h":3.7,"l":3.67,"n":8,"o":3.67,"t":"2026-09-10T08:15:00Z","v":698,"vw":3.67822},{"c":3.7,"h":3.7,"l":3.65,"n":6,"o":3.65,"t":"2026-09-10T08:30:00Z","v":700,"vw":3.684227},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-09-10T08:45:00Z","v":250,"vw":3.59},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-09-10T09:30:00Z","v":1515,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":24,"o":3.6,"t":"2026-09-10T09:45:00Z","v":868,"vw":3.6},{"c":3.64,"h":3.64,"l":3.6,"n":4,"o":3.6,"t":"2026-09-10T10:45:00Z","v":868,"vw":3.629055},{"c":3.62,"h":3.649,"l":3.601,"n":7,"o":3.649,"t":"2026-09-10T11:00:00Z","v":10500,"vw":3.646138},{"c":3.5517,"h":3.6,"l":3.55,"n":12,"o":3.6,"t":"2026-09-10T11:30:00Z","v":1036,"vw":3.560642},{"c":3.56,"h":3.57,"l":3.56,"n":5,"o":3.56,"t":"2026-09-10T11:45:00Z","v":1580,"vw":3.561266},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-09-10T12:00:00Z","v":2487,"vw":3.56},{"c":3.5632,"h":3.5632,"l":3.5632,"n":3,"o":3.5632,"t":"2026-09-10T12:15:00Z","v":176,"vw":3.5632},{"c":3.55,"h":3.56,"l":3.55,"n":6,"o":3.56,"t":"2026-09-10T12:45:00Z","v":853,"vw":3.558333},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-10T13:00:00Z","v":200,"vw":3.55},{"c":3.5693,"h":3.5693,"l":3.5512,"n":8,"o":3.5512,"t":"2026-09-10T13:15:00Z","v":1765,"vw":3.556102},{"c":3.5,"h":3.56,"l":3.4,"n":819,"o":3.56,"t":"2026-09-10T13:30:00Z","v":204683,"vw":3.475558},{"c":3.499,"h":3.53,"l":3.48,"n":638,"o":3.5,"t":"2026-09-10T13:45:00Z","v":61980,"vw":3.503415},{"c":3.465,"h":3.525,"l":3.455,"n":407,"o":3.49,"t":"2026-09-10T14:00:00Z","v":42865,"vw":3.474287},{"c":3.47,"h":3.5,"l":3.455,"n":441,"o":3.465,"t":"2026-09-10T14:15:00Z","v":29712,"vw":3.48168},{"c":3.465,"h":3.475,"l":3.45,"n":426,"o":3.46,"t":"2026-09-10T14:30:00Z","v":38499,"vw":3.464951},{"c":3.465,"h":3.48,"l":3.45,"n":411,"o":3.465,"t":"2026-09-10T14:45:00Z","v":51842,"vw":3.469866},{"c":3.455,"h":3.465,"l":3.445,"n":336,"o":3.465,"t":"2026-09-10T15:00:00Z","v":19275,"vw":3.453586},{"c":3.49,"h":3.49,"l":3.45,"n":362,"o":3.455,"t":"2026-09-10T15:15:00Z","v":32236,"vw":3.459768},{"c":3.4618,"h":3.49,"l":3.455,"n":291,"o":3.49,"t":"2026-09-10T15:30:00Z","v":28803,"vw":3.465126},{"c":3.48,"h":3.48,"l":3.45,"n":432,"o":3.47,"t":"2026-09-10T15:45:00Z","v":46968,"vw":3.459674},{"c":3.485,"h":3.51,"l":3.47,"n":671,"o":3.4881,"t":"2026-09-10T16:00:00Z","v":65867,"vw":3.488695},{"c":3.4828,"h":3.5,"l":3.48,"n":257,"o":3.485,"t":"2026-09-10T16:15:00Z","v":17599,"vw":3.48796},{"c":3.465,"h":3.49,"l":3.465,"n":281,"o":3.48,"t":"2026-09-10T16:30:00Z","v":20433,"vw":3.473125},{"c":3.465,"h":3.4775,"l":3.46,"n":175,"o":3.465,"t":"2026-09-10T16:45:00Z","v":13895,"vw":3.466366},{"c":3.46,"h":3.475,"l":3.46,"n":280,"o":3.46,"t":"2026-09-10T17:00:00Z","v":25981,"vw":3.46807},{"c":3.495,"h":3.495,"l":3.46,"n":275,"o":3.465,"t":"2026-09-10T17:15:00Z","v":22068,"vw":3.475288},{"c":3.505,"h":3.505,"l":3.475,"n":228,"o":3.495,"t":"2026-09-10T17:30:00Z","v":23060,"vw":3.488819},{"c":3.51,"h":3.515,"l":3.4916,"n":122,"o":3.4938,"t":"2026-09-10T17:45:00Z","v":9211,"vw":3.502447},{"c":3.505,"h":3.515,"l":3.5,"n":195,"o":3.515,"t":"2026-09-10T18:00:00Z","v":17972,"vw":3.502662},{"c":3.51,"h":3.5199,"l":3.49,"n":332,"o":3.5,"t":"2026-09-10T18:15:00Z","v":13123,"vw":3.503298},{"c":3.51,"h":3.515,"l":3.48,"n":475,"o":3.51,"t":"2026-09-10T18:30:00Z","v":42818,"vw":3.49762},{"c":3.525,"h":3.54,"l":3.501,"n":227,"o":3.51,"t":"2026-09-10T18:45:00Z","v":16901,"vw":3.520022},{"c":3.54,"h":3.55,"l":3.5,"n":287,"o":3.52,"t":"2026-09-10T19:00:00Z","v":23392,"vw":3.537947},{"c":3.545,"h":3.56,"l":3.54,"n":405,"o":3.54,"t":"2026-09-10T19:15:00Z","v":34490,"vw":3.555761},{"c":3.545,"h":3.55,"l":3.54,"n":150,"o":3.545,"t":"2026-09-10T19:30:00Z","v":5534,"vw":3.545},{"c":3.585,"h":3.59,"l":3.49,"n":1302,"o":3.545,"t":"2026-09-10T19:45:00Z","v":226476,"vw":3.547147},{"c":3.55,"h":3.57,"l":3.55,"n":7,"o":3.57,"t":"2026-09-10T20:00:00Z","v":12028,"vw":3.568336},{"c":3.48,"h":3.4939,"l":3.48,"n":2,"o":3.4939,"t":"2026-09-10T21:00:00Z","v":400,"vw":3.483475},{"c":3.4868,"h":3.52,"l":3.48,"n":3,"o":3.52,"t":"2026-09-10T21:15:00Z","v":550,"vw":3.490364},{"c":3.49,"h":3.52,"l":3.49,"n":3,"o":3.52,"t":"2026-09-10T21:30:00Z","v":1200,"vw":3.49251},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-10T23:00:00Z","v":300,"vw":3.54},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-11T08:00:00Z","v":200,"vw":3.56},{"c":3.58,"h":3.58,"l":3.58,"n":4,"o":3.58,"t":"2026-09-11T08:45:00Z","v":1000,"vw":3.58},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-11T09:45:00Z","v":505,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-11T10:00:00Z","v":600,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-11T10:15:00Z","v":280,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-11T10:30:00Z","v":9120,"vw":3.62},{"c":3.635,"h":3.635,"l":3.635,"n":3,"o":3.635,"t":"2026-09-11T11:15:00Z","v":300,"vw":3.635},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-11T12:15:00Z","v":1000,"vw":3.62},{"c":3.68,"h":3.68,"l":3.59,"n":19,"o":3.61,"t":"2026-09-11T12:30:00Z","v":4638,"vw":3.60873},{"c":3.66,"h":3.68,"l":3.65,"n":15,"o":3.66,"t":"2026-09-11T12:45:00Z","v":4541,"vw":3.663467},{"c":3.68,"h":3.68,"l":3.66,"n":6,"o":3.66,"t":"2026-09-11T13:00:00Z","v":2300,"vw":3.673043},{"c":3.6421,"h":3.6786,"l":3.6421,"n":3,"o":3.6786,"t":"2026-09-11T13:15:00Z","v":3297,"vw":3.671321},{"c":3.669,"h":3.7,"l":3.62,"n":306,"o":3.64,"t":"2026-09-11T13:30:00Z","v":62339,"vw":3.668645},{"c":3.644,"h":3.6797,"l":3.629,"n":176,"o":3.66,"t":"2026-09-11T13:45:00Z","v":71723,"vw":3.648591},{"c":3.655,"h":3.66,"l":3.62,"n":175,"o":3.66,"t":"2026-09-11T14:00:00Z","v":16887,"vw":3.635324},{"c":3.66,"h":3.68,"l":3.65,"n":103,"o":3.65,"t":"2026-09-11T14:15:00Z","v":14364,"vw":3.662906},{"c":3.635,"h":3.66,"l":3.61,"n":186,"o":3.66,"t":"2026-09-11T14:30:00Z","v":41640,"vw":3.638962},{"c":3.65,"h":3.65,"l":3.63,"n":49,"o":3.6309,"t":"2026-09-11T14:45:00Z","v":5991,"vw":3.641976},{"c":3.62,"h":3.655,"l":3.62,"n":131,"o":3.65,"t":"2026-09-11T15:00:00Z","v":18920,"vw":3.636775},{"c":3.65,"h":3.65,"l":3.62,"n":64,"o":3.62,"t":"2026-09-11T15:15:00Z","v":6554,"vw":3.635543},{"c":3.635,"h":3.655,"l":3.63,"n":148,"o":3.64,"t":"2026-09-11T15:30:00Z","v":18326,"vw":3.643642},{"c":3.64,"h":3.65,"l":3.63,"n":131,"o":3.635,"t":"2026-09-11T15:45:00Z","v":20293,"vw":3.639509},{"c":3.6,"h":3.63,"l":3.6,"n":84,"o":3.63,"t":"2026-09-11T16:00:00Z","v":16839,"vw":3.607665},{"c":3.57,"h":3.6195,"l":3.57,"n":158,"o":3.6,"t":"2026-09-11T16:15:00Z","v":19244,"vw":3.60044},{"c":3.5614,"h":3.585,"l":3.5614,"n":122,"o":3.575,"t":"2026-09-11T16:30:00Z","v":19681,"vw":3.578845},{"c":3.55,"h":3.565,"l":3.52,"n":284,"o":3.565,"t":"2026-09-11T16:45:00Z","v":24530,"vw":3.541853},{"c":3.555,"h":3.5899,"l":3.55,"n":115,"o":3.555,"t":"2026-09-11T17:00:00Z","v":8083,"vw":3.564549},{"c":3.555,"h":3.57,"l":3.5417,"n":216,"o":3.55,"t":"2026-09-11T17:15:00Z","v":23550,"vw":3.55115},{"c":3.545,"h":3.56,"l":3.54,"n":100,"o":3.5596,"t":"2026-09-11T17:30:00Z","v":8611,"vw":3.55111},{"c":3.545,"h":3.56,"l":3.54,"n":112,"o":3.545,"t":"2026-09-11T17:45:00Z","v":17519,"vw":3.548531},{"c":3.55,"h":3.5599,"l":3.5201,"n":102,"o":3.545,"t":"2026-09-11T18:00:00Z","v":7268,"vw":3.538145},{"c":3.545,"h":3.55,"l":3.53,"n":103,"o":3.55,"t":"2026-09-11T18:15:00Z","v":20775,"vw":3.540042},{"c":3.545,"h":3.5452,"l":3.53,"n":92,"o":3.54,"t":"2026-09-11T18:30:00Z","v":10847,"vw":3.538401},{"c":3.5335,"h":3.55,"l":3.5314,"n":185,"o":3.54,"t":"2026-09-11T18:45:00Z","v":22917,"vw":3.539456},{"c":3.525,"h":3.54,"l":3.525,"n":118,"o":3.53,"t":"2026-09-11T19:00:00Z","v":19186,"vw":3.528653},{"c":3.51,"h":3.53,"l":3.51,"n":159,"o":3.525,"t":"2026-09-11T19:15:00Z","v":23220,"vw":3.522994},{"c":3.53,"h":3.55,"l":3.505,"n":341,"o":3.515,"t":"2026-09-11T19:30:00Z","v":81454,"vw":3.522154},{"c":3.59,"h":3.64,"l":3.53,"n":1167,"o":3.53,"t":"2026-09-11T19:45:00Z","v":290944,"vw":3.594176},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-09-11T20:00:00Z","v":22787,"vw":3.6},{"c":3.59,"h":3.59,"l":3.59,"n":2,"o":3.59,"t":"2026-09-11T20:15:00Z","v":650,"vw":3.59},{"c":3.593,"h":3.593,"l":3.593,"n":1,"o":3.593,"t":"2026-09-11T21:15:00Z","v":1000,"vw":3.593},{"c":3.6046,"h":3.6046,"l":3.6046,"n":1,"o":3.6046,"t":"2026-09-11T22:15:00Z","v":199,"vw":3.6046},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-11T23:15:00Z","v":305,"vw":3.6},{"c":3.6003,"h":3.6003,"l":3.6003,"n":2,"o":3.6003,"t":"2026-09-11T23:45:00Z","v":199,"vw":3.6003},{"c":3.6,"h":3.6,"l":3.6,"n":6,"o":3.6,"t":"2026-09-14T08:00:00Z","v":259,"vw":3.6},{"c":3.52,"h":3.6,"l":3.51,"n":27,"o":3.51,"t":"2026-09-14T11:00:00Z","v":1063,"vw":3.56025},{"c":3.59,"h":3.59,"l":3.55,"n":4,"o":3.58,"t":"2026-09-14T11:15:00Z","v":301,"vw":3.573333},{"c":3.53,"h":3.599,"l":3.53,"n":3,"o":3.599,"t":"2026-09-14T11:45:00Z","v":2284,"vw":3.539049},{"c":3.52,"h":3.55,"l":3.51,"n":17,"o":3.55,"t":"2026-09-14T12:00:00Z","v":3611,"vw":3.519337},{"c":3.5006,"h":3.51,"l":3.5006,"n":10,"o":3.51,"t":"2026-09-14T12:15:00Z","v":1474,"vw":3.509175},{"c":3.5056,"h":3.51,"l":3.5,"n":15,"o":3.51,"t":"2026-09-14T12:30:00Z","v":8245,"vw":3.502416},{"c":3.57,"h":3.5705,"l":3.57,"n":4,"o":3.5705,"t":"2026-09-14T12:45:00Z","v":2281,"vw":3.57044},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-14T13:00:00Z","v":400,"vw":3.51},{"c":3.51,"h":3.52,"l":3.51,"n":6,"o":3.52,"t":"2026-09-14T13:15:00Z","v":1065,"vw":3.512157},{"c":3.529,"h":3.6335,"l":3.51,"n":507,"o":3.52,"t":"2026-09-14T13:30:00Z","v":105344,"vw":3.538524},{"c":3.53,"h":3.57,"l":3.51,"n":178,"o":3.52,"t":"2026-09-14T13:45:00Z","v":28309,"vw":3.536649},{"c":3.54,"h":3.5599,"l":3.51,"n":150,"o":3.53,"t":"2026-09-14T14:00:00Z","v":29910,"vw":3.541772},{"c":3.56,"h":3.56,"l":3.53,"n":138,"o":3.54,"t":"2026-09-14T14:15:00Z","v":30365,"vw":3.551512},{"c":3.555,"h":3.57,"l":3.54,"n":528,"o":3.566,"t":"2026-09-14T14:30:00Z","v":58028,"vw":3.550539},{"c":3.565,"h":3.57,"l":3.55,"n":212,"o":3.555,"t":"2026-09-14T14:45:00Z","v":22137,"vw":3.560941},{"c":3.58,"h":3.61,"l":3.565,"n":834,"o":3.565,"t":"2026-09-14T15:00:00Z","v":55522,"vw":3.597021},{"c":3.59,"h":3.6094,"l":3.56,"n":161,"o":3.56,"t":"2026-09-14T15:15:00Z","v":19214,"vw":3.582134},{"c":3.615,"h":3.6239,"l":3.589,"n":121,"o":3.59,"t":"2026-09-14T15:30:00Z","v":12013,"vw":3.608285},{"c":3.605,"h":3.62,"l":3.5818,"n":114,"o":3.61,"t":"2026-09-14T15:45:00Z","v":13249,"vw":3.598563},{"c":3.56,"h":3.6099,"l":3.55,"n":300,"o":3.59,"t":"2026-09-14T16:00:00Z","v":52845,"vw":3.5889},{"c":3.58,"h":3.58,"l":3.56,"n":135,"o":3.56,"t":"2026-09-14T16:15:00Z","v":17663,"vw":3.56594},{"c":3.57,"h":3.58,"l":3.565,"n":148,"o":3.575,"t":"2026-09-14T16:30:00Z","v":13421,"vw":3.572364},{"c":3.58,"h":3.6,"l":3.57,"n":268,"o":3.575,"t":"2026-09-14T16:45:00Z","v":40026,"vw":3.585588},{"c":3.585,"h":3.585,"l":3.57,"n":188,"o":3.58,"t":"2026-09-14T17:00:00Z","v":15577,"vw":3.579659},{"c":3.6001,"h":3.64,"l":3.585,"n":329,"o":3.59,"t":"2026-09-14T17:15:00Z","v":41679,"vw":3.623185},{"c":3.6,"h":3.615,"l":3.59,"n":100,"o":3.605,"t":"2026-09-14T17:30:00Z","v":13635,"vw":3.606407},{"c":3.6,"h":3.6,"l":3.585,"n":163,"o":3.59,"t":"2026-09-14T17:45:00Z","v":18421,"vw":3.593611},{"c":3.6248,"h":3.6248,"l":3.6,"n":164,"o":3.6,"t":"2026-09-14T18:00:00Z","v":13851,"vw":3.608009},{"c":3.62,"h":3.63,"l":3.6,"n":205,"o":3.62,"t":"2026-09-14T18:15:00Z","v":35820,"vw":3.620653},{"c":3.625,"h":3.6299,"l":3.6,"n":216,"o":3.62,"t":"2026-09-14T18:30:00Z","v":22837,"vw":3.616138},{"c":3.625,"h":3.63,"l":3.62,"n":158,"o":3.625,"t":"2026-09-14T18:45:00Z","v":12448,"vw":3.625218},{"c":3.615,"h":3.63,"l":3.61,"n":237,"o":3.625,"t":"2026-09-14T19:00:00Z","v":15582,"vw":3.620676},{"c":3.61,"h":3.62,"l":3.605,"n":180,"o":3.615,"t":"2026-09-14T19:15:00Z","v":20304,"vw":3.613181},{"c":3.59,"h":3.61,"l":3.59,"n":302,"o":3.61,"t":"2026-09-14T19:30:00Z","v":36454,"vw":3.595585},{"c":3.61,"h":3.63,"l":3.55,"n":1221,"o":3.6,"t":"2026-09-14T19:45:00Z","v":253302,"vw":3.591409},{"c":3.57,"h":3.57,"l":3.57,"n":7,"o":3.57,"t":"2026-09-14T20:00:00Z","v":20784,"vw":3.57},{"c":3.62,"h":3.62,"l":3.5582,"n":3,"o":3.5582,"t":"2026-09-14T20:15:00Z","v":407,"vw":3.575857},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-14T20:30:00Z","v":1212,"vw":3.62},{"c":3.64,"h":3.64,"l":3.62,"n":9,"o":3.6231,"t":"2026-09-14T20:45:00Z","v":1503,"vw":3.637191},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-14T21:15:00Z","v":100,"vw":3.64},{"c":3.6381,"h":3.6381,"l":3.6381,"n":1,"o":3.6381,"t":"2026-09-14T21:30:00Z","v":500,"vw":3.6381},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-14T21:45:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-09-14T23:15:00Z","v":250,"vw":3.64},{"c":3.6617,"h":3.6617,"l":3.53,"n":4,"o":3.53,"t":"2026-09-15T08:00:00Z","v":734,"vw":3.59585},{"c":3.62,"h":3.62,"l":3.6,"n":8,"o":3.6,"t":"2026-09-15T09:45:00Z","v":2110,"vw":3.610567},{"c":3.636,"h":3.636,"l":3.63,"n":5,"o":3.63,"t":"2026-09-15T11:00:00Z","v":511,"vw":3.63189},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-15T11:15:00Z","v":100,"vw":3.63},{"c":3.6338,"h":3.6338,"l":3.62,"n":16,"o":3.62,"t":"2026-09-15T12:00:00Z","v":4458,"vw":3.630136},{"c":3.6,"h":3.6,"l":3.6,"n":3,"o":3.6,"t":"2026-09-15T12:15:00Z","v":141,"vw":3.6},{"c":3.62,"h":3.63,"l":3.6,"n":11,"o":3.6,"t":"2026-09-15T12:45:00Z","v":1214,"vw":3.61464},{"c":3.6296,"h":3.63,"l":3.61,"n":30,"o":3.61,"t":"2026-09-15T13:00:00Z","v":6024,"vw":3.621323},{"c":3.63,"h":3.63,"l":3.615,"n":7,"o":3.6293,"t":"2026-09-15T13:15:00Z","v":2900,"vw":3.624951},{"c":3.55,"h":3.64,"l":3.55,"n":318,"o":3.63,"t":"2026-09-15T13:30:00Z","v":50055,"vw":3.604491},{"c":3.59,"h":3.6,"l":3.5411,"n":234,"o":3.56,"t":"2026-09-15T13:45:00Z","v":21474,"vw":3.575211},{"c":3.54,"h":3.592,"l":3.54,"n":174,"o":3.592,"t":"2026-09-15T14:00:00Z","v":25670,"vw":3.570067},{"c":3.53,"h":3.56,"l":3.52,"n":123,"o":3.55,"t":"2026-09-15T14:15:00Z","v":12760,"vw":3.539773},{"c":3.51,"h":3.54,"l":3.51,"n":193,"o":3.5319,"t":"2026-09-15T14:30:00Z","v":14687,"vw":3.526026},{"c":3.5,"h":3.5199,"l":3.49,"n":411,"o":3.5199,"t":"2026-09-15T14:45:00Z","v":49495,"vw":3.50138},{"c":3.51,"h":3.53,"l":3.4901,"n":165,"o":3.4901,"t":"2026-09-15T15:00:00Z","v":22322,"vw":3.507511},{"c":3.515,"h":3.515,"l":3.51,"n":119,"o":3.51,"t":"2026-09-15T15:15:00Z","v":10804,"vw":3.513345},{"c":3.515,"h":3.52,"l":3.5068,"n":143,"o":3.515,"t":"2026-09-15T15:30:00Z","v":10652,"vw":3.515139},{"c":3.52,"h":3.53,"l":3.5,"n":178,"o":3.515,"t":"2026-09-15T15:45:00Z","v":8331,"vw":3.514198},{"c":3.525,"h":3.53,"l":3.51,"n":90,"o":3.51,"t":"2026-09-15T16:00:00Z","v":5750,"vw":3.518011},{"c":3.51,"h":3.53,"l":3.5,"n":143,"o":3.525,"t":"2026-09-15T16:15:00Z","v":70911,"vw":3.517496},{"c":3.5,"h":3.52,"l":3.5,"n":108,"o":3.51,"t":"2026-09-15T16:30:00Z","v":5462,"vw":3.511277},{"c":3.504,"h":3.51,"l":3.495,"n":172,"o":3.5,"t":"2026-09-15T16:45:00Z","v":21168,"vw":3.505219},{"c":3.485,"h":3.5065,"l":3.48,"n":157,"o":3.505,"t":"2026-09-15T17:00:00Z","v":23492,"vw":3.493679},{"c":3.46,"h":3.49,"l":3.46,"n":199,"o":3.49,"t":"2026-09-15T17:15:00Z","v":20167,"vw":3.477571},{"c":3.455,"h":3.47,"l":3.455,"n":189,"o":3.46,"t":"2026-09-15T17:30:00Z","v":12301,"vw":3.461775},{"c":3.44,"h":3.4664,"l":3.44,"n":153,"o":3.45,"t":"2026-09-15T17:45:00Z","v":24673,"vw":3.446957},{"c":3.45,"h":3.45,"l":3.43,"n":183,"o":3.445,"t":"2026-09-15T18:00:00Z","v":21135,"vw":3.445566},{"c":3.455,"h":3.455,"l":3.44,"n":359,"o":3.445,"t":"2026-09-15T18:15:00Z","v":23297,"vw":3.449276},{"c":3.455,"h":3.46,"l":3.445,"n":218,"o":3.45,"t":"2026-09-15T18:30:00Z","v":20822,"vw":3.450387},{"c":3.485,"h":3.485,"l":3.4501,"n":222,"o":3.455,"t":"2026-09-15T18:45:00Z","v":13638,"vw":3.469521},{"c":3.475,"h":3.5,"l":3.475,"n":250,"o":3.49,"t":"2026-09-15T19:00:00Z","v":48210,"vw":3.492189},{"c":3.48,"h":3.49,"l":3.47,"n":159,"o":3.48,"t":"2026-09-15T19:15:00Z","v":14696,"vw":3.480838},{"c":3.475,"h":3.485,"l":3.47,"n":288,"o":3.48,"t":"2026-09-15T19:30:00Z","v":25270,"vw":3.475471},{"c":3.55,"h":3.59,"l":3.4715,"n":1438,"o":3.475,"t":"2026-09-15T19:45:00Z","v":279056,"vw":3.52977},{"c":3.52,"h":3.52,"l":3.52,"n":6,"o":3.52,"t":"2026-09-15T20:00:00Z","v":12325,"vw":3.52},{"c":3.6,"h":3.6,"l":3.48,"n":8,"o":3.4985,"t":"2026-09-15T20:15:00Z","v":1350,"vw":3.535082},{"c":3.53,"h":3.53,"l":3.53,"n":4,"o":3.53,"t":"2026-09-15T21:00:00Z","v":157,"vw":3.53},{"c":3.4802,"h":3.4802,"l":3.4802,"n":1,"o":3.4802,"t":"2026-09-15T22:15:00Z","v":1000,"vw":3.4802},{"c":3.46,"h":3.46,"l":3.46,"n":1,"o":3.46,"t":"2026-09-15T23:30:00Z","v":110,"vw":3.46},{"c":3.61,"h":3.62,"l":3.59,"n":29,"o":3.59,"t":"2026-09-16T08:00:00Z","v":4130,"vw":3.610616},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-16T10:00:00Z","v":643,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-16T10:15:00Z","v":100,"vw":3.6},{"c":3.62,"h":3.62,"l":3.615,"n":4,"o":3.615,"t":"2026-09-16T11:00:00Z","v":3105,"vw":3.61807},{"c":3.615,"h":3.615,"l":3.61,"n":3,"o":3.61,"t":"2026-09-16T11:15:00Z","v":1000,"vw":3.611},{"c":3.62,"h":3.62,"l":3.55,"n":6,"o":3.62,"t":"2026-09-16T11:45:00Z","v":656,"vw":3.605138},{"c":3.6,"h":3.6,"l":3.57,"n":3,"o":3.6,"t":"2026-09-16T12:00:00Z","v":542,"vw":3.591587},{"c":3.6,"h":3.6,"l":3.59,"n":5,"o":3.5954,"t":"2026-09-16T12:15:00Z","v":5981,"vw":3.595533},{"c":3.5662,"h":3.5802,"l":3.5662,"n":2,"o":3.5802,"t":"2026-09-16T12:30:00Z","v":2388,"vw":3.574337},{"c":3.6023,"h":3.6023,"l":3.59,"n":12,"o":3.59,"t":"2026-09-16T12:45:00Z","v":5593,"vw":3.598839},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-16T13:00:00Z","v":150,"vw":3.6},{"c":3.5609,"h":3.5609,"l":3.5609,"n":1,"o":3.5609,"t":"2026-09-16T13:15:00Z","v":300,"vw":3.5609},{"c":3.67,"h":3.69,"l":3.56,"n":704,"o":3.59,"t":"2026-09-16T13:30:00Z","v":191974,"vw":3.623399},{"c":3.615,"h":3.69,"l":3.61,"n":607,"o":3.67,"t":"2026-09-16T13:45:00Z","v":110481,"vw":3.647943},{"c":3.67,"h":3.69,"l":3.615,"n":441,"o":3.615,"t":"2026-09-16T14:00:00Z","v":31651,"vw":3.66547},{"c":3.675,"h":3.68,"l":3.64,"n":357,"o":3.665,"t":"2026-09-16T14:15:00Z","v":25677,"vw":3.657312},{"c":3.705,"h":3.71,"l":3.65,"n":585,"o":3.6676,"t":"2026-09-16T14:30:00Z","v":105292,"vw":3.67502},{"c":3.694,"h":3.72,"l":3.68,"n":768,"o":3.705,"t":"2026-09-16T14:45:00Z","v":108743,"vw":3.702871},{"c":3.72,"h":3.735,"l":3.69,"n":564,"o":3.7,"t":"2026-09-16T15:00:00Z","v":51744,"vw":3.72214},{"c":3.715,"h":3.75,"l":3.7,"n":355,"o":3.72,"t":"2026-09-16T15:15:00Z","v":48760,"vw":3.735923},{"c":3.7,"h":3.72,"l":3.67,"n":495,"o":3.71,"t":"2026-09-16T15:30:00Z","v":68561,"vw":3.699345},{"c":3.67,"h":3.705,"l":3.64,"n":455,"o":3.7,"t":"2026-09-16T15:45:00Z","v":59896,"vw":3.685015},{"c":3.615,"h":3.67,"l":3.61,"n":245,"o":3.67,"t":"2026-09-16T16:00:00Z","v":43780,"vw":3.633102},{"c":3.595,"h":3.63,"l":3.59,"n":235,"o":3.62,"t":"2026-09-16T16:15:00Z","v":21005,"vw":3.607799},{"c":3.59,"h":3.615,"l":3.59,"n":189,"o":3.5958,"t":"2026-09-16T16:30:00Z","v":21219,"vw":3.606767},{"c":3.6,"h":3.605,"l":3.59,"n":109,"o":3.6,"t":"2026-09-16T16:45:00Z","v":8115,"vw":3.597737},{"c":3.585,"h":3.595,"l":3.585,"n":155,"o":3.595,"t":"2026-09-16T17:00:00Z","v":10549,"vw":3.592834},{"c":3.59,"h":3.6099,"l":3.575,"n":218,"o":3.585,"t":"2026-09-16T17:15:00Z","v":19995,"vw":3.589066},{"c":3.5789,"h":3.59,"l":3.5789,"n":146,"o":3.59,"t":"2026-09-16T17:30:00Z","v":16496,"vw":3.584097},{"c":3.57,"h":3.58,"l":3.55,"n":142,"o":3.57,"t":"2026-09-16T17:45:00Z","v":20997,"vw":3.561694},{"c":3.48,"h":3.575,"l":3.475,"n":428,"o":3.575,"t":"2026-09-16T18:00:00Z","v":51029,"vw":3.520274},{"c":3.48,"h":3.5,"l":3.48,"n":303,"o":3.4983,"t":"2026-09-16T18:15:00Z","v":19026,"vw":3.48751},{"c":3.5,"h":3.5068,"l":3.44,"n":446,"o":3.485,"t":"2026-09-16T18:30:00Z","v":85436,"vw":3.463763},{"c":3.45,"h":3.5,"l":3.44,"n":446,"o":3.49,"t":"2026-09-16T18:45:00Z","v":36259,"vw":3.464253},{"c":3.42,"h":3.46,"l":3.41,"n":472,"o":3.455,"t":"2026-09-16T19:00:00Z","v":73561,"vw":3.438899},{"c":3.38,"h":3.44,"l":3.37,"n":743,"o":3.4264,"t":"2026-09-16T19:15:00Z","v":126498,"vw":3.404401},{"c":3.46,"h":3.465,"l":3.385,"n":581,"o":3.385,"t":"2026-09-16T19:30:00Z","v":61372,"vw":3.421206},{"c":3.5,"h":3.52,"l":3.41,"n":2645,"o":3.46,"t":"2026-09-16T19:45:00Z","v":490094,"vw":3.482798},{"c":3.55,"h":3.55,"l":3.48,"n":11,"o":3.48,"t":"2026-09-16T20:00:00Z","v":418817,"vw":3.480076},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-16T20:30:00Z","v":195,"vw":3.48},{"c":3.5199,"h":3.5199,"l":3.5,"n":2,"o":3.5,"t":"2026-09-16T22:15:00Z","v":200,"vw":3.50995},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-16T22:30:00Z","v":1000,"vw":3.52},{"c":3.52,"h":3.52,"l":3.5,"n":4,"o":3.51,"t":"2026-09-16T23:00:00Z","v":1000,"vw":3.514},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-16T23:15:00Z","v":300,"vw":3.55},{"c":3.5287,"h":3.6,"l":3.5287,"n":2,"o":3.6,"t":"2026-09-16T23:30:00Z","v":300,"vw":3.552467},{"c":3.51,"h":3.51,"l":3.46,"n":6,"o":3.46,"t":"2026-09-16T23:45:00Z","v":702,"vw":3.476502},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-17T09:15:00Z","v":400,"vw":3.6},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-17T11:00:00Z","v":151,"vw":3.5},{"c":3.451,"h":3.451,"l":3.451,"n":2,"o":3.451,"t":"2026-09-17T11:45:00Z","v":2030,"vw":3.451},{"c":3.532,"h":3.54,"l":3.53,"n":6,"o":3.5369,"t":"2026-09-17T12:00:00Z","v":1572,"vw":3.534385},{"c":3.59,"h":3.5994,"l":3.5353,"n":11,"o":3.5362,"t":"2026-09-17T12:15:00Z","v":1642,"vw":3.562609},{"c":3.6,"h":3.6,"l":3.5998,"n":2,"o":3.5998,"t":"2026-09-17T12:30:00Z","v":600,"vw":3.599867},{"c":3.5938,"h":3.6,"l":3.5938,"n":6,"o":3.5999,"t":"2026-09-17T12:45:00Z","v":1355,"vw":3.599424},{"c":3.575,"h":3.575,"l":3.575,"n":3,"o":3.575,"t":"2026-09-17T13:00:00Z","v":200,"vw":3.575},{"c":3.65,"h":3.65,"l":3.56,"n":50,"o":3.59,"t":"2026-09-17T13:15:00Z","v":9939,"vw":3.586108},{"c":3.6169,"h":3.7,"l":3.5821,"n":897,"o":3.6,"t":"2026-09-17T13:30:00Z","v":229326,"vw":3.639711},{"c":3.57,"h":3.62,"l":3.56,"n":392,"o":3.605,"t":"2026-09-17T13:45:00Z","v":72180,"vw":3.587798},{"c":3.585,"h":3.6,"l":3.52,"n":463,"o":3.57,"t":"2026-09-17T14:00:00Z","v":105031,"vw":3.568971},{"c":3.54,"h":3.6,"l":3.54,"n":297,"o":3.58,"t":"2026-09-17T14:15:00Z","v":34646,"vw":3.574882},{"c":3.53,"h":3.5636,"l":3.51,"n":347,"o":3.54,"t":"2026-09-17T14:30:00Z","v":31867,"vw":3.541307},{"c":3.545,"h":3.5589,"l":3.535,"n":150,"o":3.535,"t":"2026-09-17T14:45:00Z","v":29075,"vw":3.547785},{"c":3.515,"h":3.56,"l":3.5,"n":348,"o":3.55,"t":"2026-09-17T15:00:00Z","v":57814,"vw":3.538785},{"c":3.53,"h":3.57,"l":3.515,"n":125,"o":3.515,"t":"2026-09-17T15:15:00Z","v":22608,"vw":3.556349},{"c":3.545,"h":3.55,"l":3.53,"n":139,"o":3.535,"t":"2026-09-17T15:30:00Z","v":16357,"vw":3.540313},{"c":3.56,"h":3.56,"l":3.5401,"n":88,"o":3.55,"t":"2026-09-17T15:45:00Z","v":7210,"vw":3.550997},{"c":3.5613,"h":3.585,"l":3.56,"n":127,"o":3.56,"t":"2026-09-17T16:00:00Z","v":24716,"vw":3.574194},{"c":3.565,"h":3.58,"l":3.56,"n":114,"o":3.56,"t":"2026-09-17T16:15:00Z","v":12972,"vw":3.570388},{"c":3.5968,"h":3.6,"l":3.56,"n":157,"o":3.565,"t":"2026-09-17T16:30:00Z","v":23359,"vw":3.578649},{"c":3.58,"h":3.6,"l":3.58,"n":149,"o":3.5931,"t":"2026-09-17T16:45:00Z","v":19866,"vw":3.585083},{"c":3.58,"h":3.5999,"l":3.57,"n":119,"o":3.58,"t":"2026-09-17T17:00:00Z","v":21242,"vw":3.580591},{"c":3.585,"h":3.59,"l":3.57,"n":199,"o":3.58,"t":"2026-09-17T17:15:00Z","v":16089,"vw":3.581457},{"c":3.57,"h":3.6,"l":3.57,"n":132,"o":3.59,"t":"2026-09-17T17:30:00Z","v":23011,"vw":3.580048},{"c":3.595,"h":3.6,"l":3.575,"n":84,"o":3.575,"t":"2026-09-17T17:45:00Z","v":8885,"vw":3.588359},{"c":3.585,"h":3.6,"l":3.585,"n":134,"o":3.595,"t":"2026-09-17T18:00:00Z","v":10295,"vw":3.592628},{"c":3.565,"h":3.59,"l":3.565,"n":209,"o":3.585,"t":"2026-09-17T18:15:00Z","v":16302,"vw":3.581892},{"c":3.555,"h":3.5601,"l":3.555,"n":157,"o":3.5601,"t":"2026-09-17T18:30:00Z","v":9196,"vw":3.557439},{"c":3.555,"h":3.57,"l":3.551,"n":177,"o":3.56,"t":"2026-09-17T18:45:00Z","v":21709,"vw":3.563303},{"c":3.555,"h":3.565,"l":3.551,"n":151,"o":3.555,"t":"2026-09-17T19:00:00Z","v":16106,"vw":3.558906},{"c":3.535,"h":3.57,"l":3.53,"n":197,"o":3.555,"t":"2026-09-17T19:15:00Z","v":16759,"vw":3.548338},{"c":3.56,"h":3.57,"l":3.5001,"n":865,"o":3.53,"t":"2026-09-17T19:30:00Z","v":109625,"vw":3.54128},{"c":3.54,"h":3.57,"l":3.51,"n":1559,"o":3.55,"t":"2026-09-17T19:45:00Z","v":376329,"vw":3.542009},{"c":3.582,"h":3.582,"l":3.51,"n":13,"o":3.51,"t":"2026-09-17T20:00:00Z","v":419822,"vw":3.510162},{"c":3.54,"h":3.58,"l":3.54,"n":5,"o":3.5446,"t":"2026-09-17T20:30:00Z","v":1640,"vw":3.547598},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-17T21:00:00Z","v":250,"vw":3.57},{"c":3.51,"h":3.57,"l":3.51,"n":7,"o":3.57,"t":"2026-09-17T21:15:00Z","v":1112,"vw":3.515618},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-17T21:30:00Z","v":100,"vw":3.52},{"c":3.5108,"h":3.5108,"l":3.5108,"n":2,"o":3.5108,"t":"2026-09-17T21:45:00Z","v":332,"vw":3.5108},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-17T22:15:00Z","v":100,"vw":3.53},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-09-17T22:30:00Z","v":2285,"vw":3.56},{"c":3.5301,"h":3.54,"l":3.53,"n":7,"o":3.54,"t":"2026-09-17T23:00:00Z","v":3662,"vw":3.539419},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-17T23:45:00Z","v":300,"vw":3.57},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-18T09:00:00Z","v":300,"vw":3.53},{"c":3.5883,"h":3.5883,"l":3.5883,"n":1,"o":3.5883,"t":"2026-09-18T11:00:00Z","v":1500,"vw":3.5883},{"c":3.53,"h":3.53,"l":3.53,"n":3,"o":3.53,"t":"2026-09-18T11:30:00Z","v":3578,"vw":3.53},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-18T12:15:00Z","v":150,"vw":3.52},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-18T12:30:00Z","v":323,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-18T13:00:00Z","v":200,"vw":3.55},{"c":3.58,"h":3.58,"l":3.55,"n":9,"o":3.55,"t":"2026-09-18T13:15:00Z","v":2100,"vw":3.573786},{"c":3.55,"h":3.59,"l":3.51,"n":316,"o":3.59,"t":"2026-09-18T13:30:00Z","v":80734,"vw":3.547776},{"c":3.54,"h":3.555,"l":3.53,"n":87,"o":3.53,"t":"2026-09-18T13:45:00Z","v":19844,"vw":3.541047},{"c":3.53,"h":3.54,"l":3.52,"n":180,"o":3.54,"t":"2026-09-18T14:00:00Z","v":17146,"vw":3.527835},{"c":3.52,"h":3.54,"l":3.52,"n":104,"o":3.535,"t":"2026-09-18T14:15:00Z","v":9504,"vw":3.527959},{"c":3.5161,"h":3.52,"l":3.5,"n":101,"o":3.51,"t":"2026-09-18T14:30:00Z","v":18700,"vw":3.508107},{"c":3.5,"h":3.53,"l":3.5,"n":101,"o":3.52,"t":"2026-09-18T14:45:00Z","v":8528,"vw":3.512566},{"c":3.51,"h":3.51,"l":3.5,"n":42,"o":3.51,"t":"2026-09-18T15:00:00Z","v":4208,"vw":3.507151},{"c":3.505,"h":3.5071,"l":3.5,"n":47,"o":3.505,"t":"2026-09-18T15:15:00Z","v":3184,"vw":3.502712},{"c":3.505,"h":3.515,"l":3.5001,"n":107,"o":3.51,"t":"2026-09-18T15:30:00Z","v":8387,"vw":3.507655},{"c":3.5,"h":3.51,"l":3.4981,"n":107,"o":3.5015,"t":"2026-09-18T15:45:00Z","v":7578,"vw":3.501998},{"c":3.5,"h":3.51,"l":3.5,"n":82,"o":3.5,"t":"2026-09-18T16:00:00Z","v":10264,"vw":3.503679},{"c":3.51,"h":3.52,"l":3.495,"n":586,"o":3.5,"t":"2026-09-18T16:15:00Z","v":65373,"vw":3.508746},{"c":3.53,"h":3.53,"l":3.5,"n":977,"o":3.52,"t":"2026-09-18T16:30:00Z","v":91775,"vw":3.515554},{"c":3.55,"h":3.565,"l":3.5393,"n":176,"o":3.5393,"t":"2026-09-18T16:45:00Z","v":16200,"vw":3.554794},{"c":3.53,"h":3.555,"l":3.525,"n":203,"o":3.54,"t":"2026-09-18T17:00:00Z","v":21125,"vw":3.544154},{"c":3.535,"h":3.54,"l":3.52,"n":93,"o":3.5245,"t":"2026-09-18T17:15:00Z","v":6213,"vw":3.531054},{"c":3.545,"h":3.55,"l":3.53,"n":111,"o":3.535,"t":"2026-09-18T17:30:00Z","v":14134,"vw":3.538727},{"c":3.545,"h":3.55,"l":3.5409,"n":121,"o":3.545,"t":"2026-09-18T17:45:00Z","v":12940,"vw":3.546152},{"c":3.5372,"h":3.545,"l":3.525,"n":128,"o":3.545,"t":"2026-09-18T18:00:00Z","v":13402,"vw":3.534022},{"c":3.55,"h":3.58,"l":3.535,"n":571,"o":3.535,"t":"2026-09-18T18:15:00Z","v":76241,"vw":3.557558},{"c":3.55,"h":3.555,"l":3.5401,"n":99,"o":3.555,"t":"2026-09-18T18:30:00Z","v":15660,"vw":3.552705},{"c":3.545,"h":3.55,"l":3.54,"n":63,"o":3.54,"t":"2026-09-18T18:45:00Z","v":7341,"vw":3.545582},{"c":3.565,"h":3.575,"l":3.545,"n":655,"o":3.55,"t":"2026-09-18T19:00:00Z","v":54648,"vw":3.559732},{"c":3.555,"h":3.57,"l":3.555,"n":213,"o":3.5699,"t":"2026-09-18T19:15:00Z","v":25328,"vw":3.558833},{"c":3.55,"h":3.57,"l":3.505,"n":805,"o":3.555,"t":"2026-09-18T19:30:00Z","v":148416,"vw":3.546216},{"c":3.635,"h":3.64,"l":3.535,"n":2579,"o":3.551,"t":"2026-09-18T19:45:00Z","v":453330,"vw":3.594054},{"c":3.64,"h":3.64,"l":3.59,"n":7,"o":3.59,"t":"2026-09-18T20:00:00Z","v":585297,"vw":3.590087},{"c":3.63,"h":3.65,"l":3.63,"n":12,"o":3.65,"t":"2026-09-18T20:15:00Z","v":757,"vw":3.637463},{"c":3.5519,"h":3.56,"l":3.5519,"n":2,"o":3.56,"t":"2026-09-18T21:15:00Z","v":2305,"vw":3.552972},{"c":3.595,"h":3.595,"l":3.55,"n":2,"o":3.55,"t":"2026-09-18T21:30:00Z","v":246,"vw":3.576707},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-18T22:15:00Z","v":100,"vw":3.56},{"c":3.51,"h":3.55,"l":3.48,"n":11,"o":3.51,"t":"2026-09-21T08:00:00Z","v":9360,"vw":3.4995},{"c":3.58,"h":3.58,"l":3.58,"n":1,"o":3.58,"t":"2026-09-21T10:45:00Z","v":150,"vw":3.58},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-09-21T12:15:00Z","v":956,"vw":3.57},{"c":3.55,"h":3.55,"l":3.54,"n":5,"o":3.54,"t":"2026-09-21T12:45:00Z","v":466,"vw":3.547845},{"c":3.49,"h":3.54,"l":3.48,"n":111,"o":3.54,"t":"2026-09-21T13:00:00Z","v":12402,"vw":3.511219},{"c":3.46,"h":3.5,"l":3.45,"n":130,"o":3.49,"t":"2026-09-21T13:15:00Z","v":32452,"vw":3.476492},{"c":3.55,"h":3.61,"l":3.48,"n":301,"o":3.48,"t":"2026-09-21T13:30:00Z","v":157953,"vw":3.500604},{"c":3.62,"h":3.6281,"l":3.52,"n":312,"o":3.54,"t":"2026-09-21T13:45:00Z","v":58662,"vw":3.593626},{"c":3.5699,"h":3.605,"l":3.56,"n":260,"o":3.605,"t":"2026-09-21T14:00:00Z","v":45765,"vw":3.576298},{"c":3.555,"h":3.5785,"l":3.555,"n":165,"o":3.5695,"t":"2026-09-21T14:15:00Z","v":22176,"vw":3.564439},{"c":3.54,"h":3.555,"l":3.52,"n":126,"o":3.555,"t":"2026-09-21T14:30:00Z","v":14135,"vw":3.539112},{"c":3.5147,"h":3.5499,"l":3.51,"n":215,"o":3.53,"t":"2026-09-21T14:45:00Z","v":23732,"vw":3.532789},{"c":3.53,"h":3.5399,"l":3.514,"n":175,"o":3.514,"t":"2026-09-21T15:00:00Z","v":16992,"vw":3.524174},{"c":3.535,"h":3.55,"l":3.53,"n":135,"o":3.5328,"t":"2026-09-21T15:15:00Z","v":14747,"vw":3.541077},{"c":3.5398,"h":3.54,"l":3.525,"n":120,"o":3.535,"t":"2026-09-21T15:30:00Z","v":16007,"vw":3.530647},{"c":3.505,"h":3.54,"l":3.5,"n":221,"o":3.5388,"t":"2026-09-21T15:45:00Z","v":45843,"vw":3.515367},{"c":3.51,"h":3.51,"l":3.505,"n":94,"o":3.505,"t":"2026-09-21T16:00:00Z","v":10052,"vw":3.508648},{"c":3.495,"h":3.52,"l":3.49,"n":215,"o":3.51,"t":"2026-09-21T16:15:00Z","v":15334,"vw":3.506829},{"c":3.49,"h":3.5099,"l":3.485,"n":239,"o":3.4945,"t":"2026-09-21T16:30:00Z","v":22802,"vw":3.496492},{"c":3.4919,"h":3.5,"l":3.48,"n":149,"o":3.49,"t":"2026-09-21T16:45:00Z","v":34976,"vw":3.490077},{"c":3.495,"h":3.495,"l":3.48,"n":72,"o":3.49,"t":"2026-09-21T17:00:00Z","v":6677,"vw":3.4896},{"c":3.505,"h":3.5084,"l":3.49,"n":198,"o":3.495,"t":"2026-09-21T17:15:00Z","v":20771,"vw":3.495235},{"c":3.52,"h":3.525,"l":3.5,"n":221,"o":3.51,"t":"2026-09-21T17:30:00Z","v":18621,"vw":3.510127},{"c":3.515,"h":3.53,"l":3.5101,"n":136,"o":3.52,"t":"2026-09-21T17:45:00Z","v":12725,"vw":3.518274},{"c":3.495,"h":3.5186,"l":3.49,"n":207,"o":3.515,"t":"2026-09-21T18:00:00Z","v":43122,"vw":3.503427},{"c":3.49,"h":3.495,"l":3.49,"n":122,"o":3.495,"t":"2026-09-21T18:15:00Z","v":7177,"vw":3.494334},{"c":3.5,"h":3.53,"l":3.495,"n":231,"o":3.495,"t":"2026-09-21T18:30:00Z","v":30167,"vw":3.518566},{"c":3.4964,"h":3.505,"l":3.4936,"n":122,"o":3.5,"t":"2026-09-21T18:45:00Z","v":7378,"vw":3.498626},{"c":3.49,"h":3.5,"l":3.49,"n":71,"o":3.49,"t":"2026-09-21T19:00:00Z","v":2402,"vw":3.493505},{"c":3.48,"h":3.495,"l":3.48,"n":226,"o":3.49,"t":"2026-09-21T19:15:00Z","v":15770,"vw":3.487329},{"c":3.47,"h":3.51,"l":3.47,"n":282,"o":3.48,"t":"2026-09-21T19:30:00Z","v":37617,"vw":3.492917},{"c":3.545,"h":3.55,"l":3.46,"n":2149,"o":3.48,"t":"2026-09-21T19:45:00Z","v":552141,"vw":3.514166},{"c":3.53,"h":3.6,"l":3.53,"n":12,"o":3.53,"t":"2026-09-21T20:00:00Z","v":461062,"vw":3.53049},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-21T20:15:00Z","v":350,"vw":3.5},{"c":3.5482,"h":3.5482,"l":3.53,"n":3,"o":3.54,"t":"2026-09-21T20:30:00Z","v":400,"vw":3.5416},{"c":3.54,"h":3.54,"l":3.52,"n":4,"o":3.52,"t":"2026-09-21T21:30:00Z","v":2230,"vw":3.521818},{"c":3.5476,"h":3.5476,"l":3.5476,"n":1,"o":3.5476,"t":"2026-09-21T22:15:00Z","v":100,"vw":3.5476},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-21T22:30:00Z","v":100,"vw":3.53},{"c":3.5492,"h":3.5492,"l":3.5492,"n":1,"o":3.5492,"t":"2026-09-21T23:30:00Z","v":899,"vw":3.5492},{"c":3.542,"h":3.5438,"l":3.542,"n":2,"o":3.5438,"t":"2026-09-21T23:45:00Z","v":250,"vw":3.54272},{"c":3.5498,"h":3.5498,"l":3.5498,"n":1,"o":3.5498,"t":"2026-09-22T08:00:00Z","v":1500,"vw":3.5498},{"c":3.55,"h":3.55,"l":3.54,"n":7,"o":3.54,"t":"2026-09-22T08:15:00Z","v":1500,"vw":3.541333},{"c":3.49,"h":3.53,"l":3.49,"n":4,"o":3.53,"t":"2026-09-22T08:30:00Z","v":2747,"vw":3.527037},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-22T10:45:00Z","v":100,"vw":3.51},{"c":3.51,"h":3.51,"l":3.49,"n":15,"o":3.51,"t":"2026-09-22T11:00:00Z","v":2928,"vw":3.498269},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-09-22T11:30:00Z","v":150,"vw":3.52},{"c":3.51,"h":3.51,"l":3.46,"n":2,"o":3.46,"t":"2026-09-22T11:45:00Z","v":800,"vw":3.4975},{"c":3.4854,"h":3.49,"l":3.4854,"n":4,"o":3.49,"t":"2026-09-22T12:00:00Z","v":487,"vw":3.489009},{"c":3.53,"h":3.55,"l":3.51,"n":9,"o":3.52,"t":"2026-09-22T12:30:00Z","v":1382,"vw":3.534615},{"c":3.52,"h":3.55,"l":3.52,"n":6,"o":3.55,"t":"2026-09-22T12:45:00Z","v":562,"vw":3.533575},{"c":3.54,"h":3.54,"l":3.52,"n":6,"o":3.5201,"t":"2026-09-22T13:15:00Z","v":650,"vw":3.527811},{"c":3.584,"h":3.62,"l":3.51,"n":330,"o":3.52,"t":"2026-09-22T13:30:00Z","v":129987,"vw":3.570088},{"c":3.56,"h":3.59,"l":3.55,"n":145,"o":3.59,"t":"2026-09-22T13:45:00Z","v":30529,"vw":3.564877},{"c":3.54,"h":3.555,"l":3.52,"n":134,"o":3.555,"t":"2026-09-22T14:00:00Z","v":12975,"vw":3.531312},{"c":3.495,"h":3.55,"l":3.49,"n":189,"o":3.55,"t":"2026-09-22T14:15:00Z","v":31716,"vw":3.510916},{"c":3.4899,"h":3.51,"l":3.48,"n":324,"o":3.495,"t":"2026-09-22T14:30:00Z","v":35597,"vw":3.49295},{"c":3.505,"h":3.51,"l":3.485,"n":128,"o":3.485,"t":"2026-09-22T14:45:00Z","v":32982,"vw":3.500826},{"c":3.495,"h":3.52,"l":3.49,"n":172,"o":3.505,"t":"2026-09-22T15:00:00Z","v":17740,"vw":3.508238},{"c":3.5,"h":3.5,"l":3.49,"n":153,"o":3.5,"t":"2026-09-22T15:15:00Z","v":22856,"vw":3.497456},{"c":3.485,"h":3.5,"l":3.475,"n":216,"o":3.495,"t":"2026-09-22T15:30:00Z","v":31022,"vw":3.483651},{"c":3.495,"h":3.5,"l":3.48,"n":106,"o":3.48,"t":"2026-09-22T15:45:00Z","v":18878,"vw":3.494005},{"c":3.495,"h":3.505,"l":3.485,"n":177,"o":3.495,"t":"2026-09-22T16:00:00Z","v":27127,"vw":3.493447},{"c":3.4801,"h":3.5,"l":3.48,"n":123,"o":3.495,"t":"2026-09-22T16:15:00Z","v":17140,"vw":3.486772},{"c":3.485,"h":3.49,"l":3.48,"n":100,"o":3.485,"t":"2026-09-22T16:30:00Z","v":8657,"vw":3.485098},{"c":3.48,"h":3.4995,"l":3.48,"n":275,"o":3.485,"t":"2026-09-22T16:45:00Z","v":27567,"vw":3.487273},{"c":3.48,"h":3.485,"l":3.47,"n":116,"o":3.475,"t":"2026-09-22T17:00:00Z","v":8719,"vw":3.477506},{"c":3.47,"h":3.48,"l":3.46,"n":117,"o":3.48,"t":"2026-09-22T17:15:00Z","v":16085,"vw":3.470237},{"c":3.48,"h":3.48,"l":3.46,"n":209,"o":3.465,"t":"2026-09-22T17:30:00Z","v":27841,"vw":3.466308},{"c":3.53,"h":3.53,"l":3.47,"n":185,"o":3.4715,"t":"2026-09-22T17:45:00Z","v":28097,"vw":3.501741},{"c":3.5,"h":3.525,"l":3.5,"n":200,"o":3.525,"t":"2026-09-22T18:00:00Z","v":31454,"vw":3.509234},{"c":3.52,"h":3.52,"l":3.49,"n":138,"o":3.5,"t":"2026-09-22T18:15:00Z","v":18379,"vw":3.502445},{"c":3.515,"h":3.52,"l":3.5,"n":171,"o":3.52,"t":"2026-09-22T18:30:00Z","v":16812,"vw":3.50759},{"c":3.565,"h":3.57,"l":3.52,"n":222,"o":3.52,"t":"2026-09-22T18:45:00Z","v":65302,"vw":3.54811},{"c":3.565,"h":3.57,"l":3.5402,"n":177,"o":3.56,"t":"2026-09-22T19:00:00Z","v":33319,"vw":3.55186},{"c":3.565,"h":3.57,"l":3.55,"n":116,"o":3.565,"t":"2026-09-22T19:15:00Z","v":19325,"vw":3.557905},{"c":3.54,"h":3.575,"l":3.54,"n":365,"o":3.57,"t":"2026-09-22T19:30:00Z","v":38569,"vw":3.561852},{"c":3.5701,"h":3.61,"l":3.54,"n":1637,"o":3.545,"t":"2026-09-22T19:45:00Z","v":458431,"vw":3.590336},{"c":3.55,"h":3.6197,"l":3.55,"n":24,"o":3.55,"t":"2026-09-22T20:00:00Z","v":429864,"vw":3.550146},{"c":3.61,"h":3.61,"l":3.61,"n":2,"o":3.61,"t":"2026-09-22T20:15:00Z","v":302,"vw":3.61},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-22T20:30:00Z","v":100,"vw":3.6},{"c":3.568,"h":3.568,"l":3.568,"n":2,"o":3.568,"t":"2026-09-22T21:45:00Z","v":251,"vw":3.568},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-22T22:00:00Z","v":100,"vw":3.56},{"c":3.54,"h":3.63,"l":3.54,"n":11,"o":3.62,"t":"2026-09-23T11:00:00Z","v":1801,"vw":3.581774},{"c":3.5867,"h":3.5867,"l":3.5867,"n":2,"o":3.5867,"t":"2026-09-23T11:45:00Z","v":230,"vw":3.5867},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-23T12:45:00Z","v":100,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-23T13:00:00Z","v":300,"vw":3.55},{"c":3.55,"h":3.55,"l":3.49,"n":3,"o":3.55,"t":"2026-09-23T13:15:00Z","v":1774,"vw":3.499301},{"c":3.485,"h":3.59,"l":3.45,"n":187,"o":3.53,"t":"2026-09-23T13:30:00Z","v":43976,"vw":3.484557},{"c":3.51,"h":3.51,"l":3.47,"n":108,"o":3.49,"t":"2026-09-23T13:45:00Z","v":22090,"vw":3.486461},{"c":3.465,"h":3.52,"l":3.46,"n":135,"o":3.5,"t":"2026-09-23T14:00:00Z","v":27980,"vw":3.48926},{"c":3.47,"h":3.48,"l":3.45,"n":101,"o":3.465,"t":"2026-09-23T14:15:00Z","v":7988,"vw":3.462108},{"c":3.47,"h":3.485,"l":3.4601,"n":82,"o":3.47,"t":"2026-09-23T14:30:00Z","v":8008,"vw":3.4719},{"c":3.475,"h":3.495,"l":3.4645,"n":164,"o":3.4645,"t":"2026-09-23T14:45:00Z","v":12620,"vw":3.482333},{"c":3.48,"h":3.48,"l":3.4601,"n":119,"o":3.47,"t":"2026-09-23T15:00:00Z","v":15134,"vw":3.476398},{"c":3.49,"h":3.51,"l":3.48,"n":349,"o":3.48,"t":"2026-09-23T15:15:00Z","v":26175,"vw":3.488219},{"c":3.48,"h":3.495,"l":3.47,"n":77,"o":3.49,"t":"2026-09-23T15:30:00Z","v":5449,"vw":3.482352},{"c":3.48,"h":3.49,"l":3.47,"n":89,"o":3.48,"t":"2026-09-23T15:45:00Z","v":6248,"vw":3.475787},{"c":3.4869,"h":3.49,"l":3.475,"n":75,"o":3.475,"t":"2026-09-23T16:00:00Z","v":3226,"vw":3.480275},{"c":3.495,"h":3.5,"l":3.48,"n":50,"o":3.49,"t":"2026-09-23T16:15:00Z","v":5547,"vw":3.49015},{"c":3.51,"h":3.52,"l":3.495,"n":73,"o":3.5,"t":"2026-09-23T16:30:00Z","v":10370,"vw":3.50011},{"c":3.5085,"h":3.51,"l":3.5,"n":83,"o":3.51,"t":"2026-09-23T16:45:00Z","v":7249,"vw":3.50285},{"c":3.485,"h":3.505,"l":3.482,"n":120,"o":3.505,"t":"2026-09-23T17:00:00Z","v":9934,"vw":3.492367},{"c":3.465,"h":3.49,"l":3.465,"n":299,"o":3.485,"t":"2026-09-23T17:15:00Z","v":48384,"vw":3.477929},{"c":3.47,"h":3.47,"l":3.45,"n":141,"o":3.465,"t":"2026-09-23T17:30:00Z","v":28160,"vw":3.4607},{"c":3.52,"h":3.52,"l":3.47,"n":142,"o":3.47,"t":"2026-09-23T17:45:00Z","v":19139,"vw":3.493232},{"c":3.5299,"h":3.53,"l":3.51,"n":154,"o":3.515,"t":"2026-09-23T18:00:00Z","v":21204,"vw":3.521371},{"c":3.525,"h":3.54,"l":3.525,"n":118,"o":3.525,"t":"2026-09-23T18:15:00Z","v":8959,"vw":3.532217},{"c":3.535,"h":3.535,"l":3.52,"n":147,"o":3.53,"t":"2026-09-23T18:30:00Z","v":12869,"vw":3.528693},{"c":3.535,"h":3.55,"l":3.53,"n":244,"o":3.53,"t":"2026-09-23T18:45:00Z","v":19494,"vw":3.537413},{"c":3.5819,"h":3.59,"l":3.535,"n":222,"o":3.535,"t":"2026-09-23T19:00:00Z","v":31313,"vw":3.557953},{"c":3.575,"h":3.59,"l":3.57,"n":336,"o":3.5883,"t":"2026-09-23T19:15:00Z","v":42385,"vw":3.581654},{"c":3.5899,"h":3.61,"l":3.58,"n":576,"o":3.58,"t":"2026-09-23T19:30:00Z","v":95528,"vw":3.595513},{"c":3.645,"h":3.69,"l":3.57,"n":1894,"o":3.5801,"t":"2026-09-23T19:45:00Z","v":511792,"vw":3.644358},{"c":3.58,"h":3.65,"l":3.58,"n":12,"o":3.65,"t":"2026-09-23T20:00:00Z","v":15784,"vw":3.647645},{"c":3.58,"h":3.58,"l":3.58,"n":18,"o":3.58,"t":"2026-09-23T20:15:00Z","v":2500,"vw":3.58},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-09-23T20:45:00Z","v":700,"vw":3.6},{"c":3.6011,"h":3.6011,"l":3.6,"n":2,"o":3.6,"t":"2026-09-23T21:00:00Z","v":200,"vw":3.60055},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-23T21:30:00Z","v":1399,"vw":3.6},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-23T21:45:00Z","v":100,"vw":3.65},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-23T22:30:00Z","v":285,"vw":3.65},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-23T23:15:00Z","v":500,"vw":3.62},{"c":3.62,"h":3.62,"l":3.604,"n":2,"o":3.604,"t":"2026-09-23T23:30:00Z","v":787,"vw":3.609875},{"c":3.62,"h":3.62,"l":3.604,"n":2,"o":3.604,"t":"2026-09-23T23:45:00Z","v":500,"vw":3.612},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-09-24T09:00:00Z","v":420,"vw":3.6},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-09-24T09:30:00Z","v":150,"vw":3.58},{"c":3.6193,"h":3.6193,"l":3.6193,"n":7,"o":3.6193,"t":"2026-09-24T11:00:00Z","v":674,"vw":3.6193},{"c":3.62,"h":3.62,"l":3.58,"n":9,"o":3.58,"t":"2026-09-24T12:00:00Z","v":1017,"vw":3.603566},{"c":3.6196,"h":3.62,"l":3.6196,"n":4,"o":3.62,"t":"2026-09-24T12:15:00Z","v":1450,"vw":3.619914},{"c":3.59,"h":3.62,"l":3.59,"n":7,"o":3.6197,"t":"2026-09-24T12:30:00Z","v":1455,"vw":3.604979},{"c":3.62,"h":3.62,"l":3.5906,"n":6,"o":3.5906,"t":"2026-09-24T12:45:00Z","v":1150,"vw":3.609448},{"c":3.6,"h":3.6,"l":3.59,"n":2,"o":3.59,"t":"2026-09-24T13:00:00Z","v":385,"vw":3.597403},{"c":3.59,"h":3.62,"l":3.59,"n":5,"o":3.6193,"t":"2026-09-24T13:15:00Z","v":700,"vw":3.607544},{"c":3.5799,"h":3.64,"l":3.5799,"n":293,"o":3.61,"t":"2026-09-24T13:30:00Z","v":38353,"vw":3.605017},{"c":3.55,"h":3.57,"l":3.5216,"n":92,"o":3.57,"t":"2026-09-24T13:45:00Z","v":29033,"vw":3.545042},{"c":3.51,"h":3.555,"l":3.5,"n":230,"o":3.55,"t":"2026-09-24T14:00:00Z","v":37311,"vw":3.523584},{"c":3.52,"h":3.52,"l":3.51,"n":175,"o":3.51,"t":"2026-09-24T14:15:00Z","v":7218,"vw":3.515946},{"c":3.515,"h":3.52,"l":3.5,"n":199,"o":3.514,"t":"2026-09-24T14:30:00Z","v":30996,"vw":3.511144},{"c":3.52,"h":3.53,"l":3.51,"n":201,"o":3.51,"t":"2026-09-24T14:45:00Z","v":14556,"vw":3.520836},{"c":3.51,"h":3.5226,"l":3.505,"n":243,"o":3.52,"t":"2026-09-24T15:00:00Z","v":17488,"vw":3.515947},{"c":3.45,"h":3.51,"l":3.43,"n":580,"o":3.5,"t":"2026-09-24T15:15:00Z","v":111534,"vw":3.474756},{"c":3.4255,"h":3.46,"l":3.4,"n":999,"o":3.45,"t":"2026-09-24T15:30:00Z","v":186241,"vw":3.42138},{"c":3.44,"h":3.45,"l":3.42,"n":252,"o":3.43,"t":"2026-09-24T15:45:00Z","v":33511,"vw":3.432108},{"c":3.46,"h":3.46,"l":3.43,"n":304,"o":3.44,"t":"2026-09-24T16:00:00Z","v":34673,"vw":3.447673},{"c":3.49,"h":3.51,"l":3.46,"n":249,"o":3.46,"t":"2026-09-24T16:15:00Z","v":21439,"vw":3.486667},{"c":3.5,"h":3.51,"l":3.47,"n":174,"o":3.48,"t":"2026-09-24T16:30:00Z","v":17486,"vw":3.489363},{"c":3.5,"h":3.51,"l":3.5,"n":187,"o":3.5,"t":"2026-09-24T16:45:00Z","v":14133,"vw":3.503888},{"c":3.505,"h":3.51,"l":3.485,"n":317,"o":3.495,"t":"2026-09-24T17:00:00Z","v":25045,"vw":3.501389},{"c":3.495,"h":3.51,"l":3.49,"n":151,"o":3.5032,"t":"2026-09-24T17:15:00Z","v":12026,"vw":3.499865},{"c":3.485,"h":3.495,"l":3.48,"n":178,"o":3.495,"t":"2026-09-24T17:30:00Z","v":9623,"vw":3.489275},{"c":3.4899,"h":3.49,"l":3.4805,"n":98,"o":3.485,"t":"2026-09-24T17:45:00Z","v":3949,"vw":3.485432},{"c":3.485,"h":3.49,"l":3.4701,"n":141,"o":3.485,"t":"2026-09-24T18:00:00Z","v":11771,"vw":3.481024},{"c":3.47,"h":3.49,"l":3.47,"n":127,"o":3.48,"t":"2026-09-24T18:15:00Z","v":11623,"vw":3.478426},{"c":3.47,"h":3.48,"l":3.46,"n":129,"o":3.48,"t":"2026-09-24T18:30:00Z","v":11210,"vw":3.468361},{"c":3.4701,"h":3.48,"l":3.46,"n":98,"o":3.47,"t":"2026-09-24T18:45:00Z","v":6069,"vw":3.47004},{"c":3.47,"h":3.4765,"l":3.4638,"n":174,"o":3.475,"t":"2026-09-24T19:00:00Z","v":12245,"vw":3.469517},{"c":3.48,"h":3.485,"l":3.46,"n":233,"o":3.475,"t":"2026-09-24T19:15:00Z","v":23742,"vw":3.478387},{"c":3.4799,"h":3.48,"l":3.45,"n":678,"o":3.475,"t":"2026-09-24T19:30:00Z","v":106041,"vw":3.466492},{"c":3.51,"h":3.57,"l":3.475,"n":2273,"o":3.475,"t":"2026-09-24T19:45:00Z","v":561875,"vw":3.527631},{"c":3.52,"h":3.52,"l":3.52,"n":9,"o":3.52,"t":"2026-09-24T20:00:00Z","v":13950,"vw":3.52},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-09-24T20:15:00Z","v":250,"vw":3.51},{"c":3.5547,"h":3.5547,"l":3.5547,"n":1,"o":3.5547,"t":"2026-09-24T20:30:00Z","v":100,"vw":3.5547},{"c":3.54,"h":3.54,"l":3.54,"n":8,"o":3.54,"t":"2026-09-24T20:45:00Z","v":500,"vw":3.54},{"c":3.5598,"h":3.5598,"l":3.5598,"n":3,"o":3.5598,"t":"2026-09-24T22:45:00Z","v":3000,"vw":3.5598},{"c":3.5093,"h":3.5093,"l":3.5093,"n":1,"o":3.5093,"t":"2026-09-24T23:00:00Z","v":2999,"vw":3.5093},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-09-24T23:45:00Z","v":380,"vw":3.55},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-25T11:30:00Z","v":100,"vw":3.47},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-25T13:00:00Z","v":100,"vw":3.48},{"c":3.472,"h":3.52,"l":3.47,"n":57,"o":3.51,"t":"2026-09-25T13:30:00Z","v":11790,"vw":3.50445},{"c":3.495,"h":3.5096,"l":3.475,"n":54,"o":3.476,"t":"2026-09-25T13:45:00Z","v":4059,"vw":3.489131},{"c":3.47,"h":3.5,"l":3.4542,"n":201,"o":3.5,"t":"2026-09-25T14:00:00Z","v":25424,"vw":3.468063},{"c":3.4786,"h":3.4825,"l":3.46,"n":135,"o":3.46,"t":"2026-09-25T14:15:00Z","v":12609,"vw":3.466807},{"c":3.49,"h":3.49,"l":3.47,"n":29,"o":3.47,"t":"2026-09-25T14:30:00Z","v":2876,"vw":3.482016},{"c":3.48,"h":3.495,"l":3.48,"n":90,"o":3.49,"t":"2026-09-25T14:45:00Z","v":9955,"vw":3.489324},{"c":3.475,"h":3.49,"l":3.47,"n":105,"o":3.485,"t":"2026-09-25T15:00:00Z","v":21615,"vw":3.475177},{"c":3.481,"h":3.5,"l":3.475,"n":64,"o":3.475,"t":"2026-09-25T15:15:00Z","v":5219,"vw":3.481664},{"c":3.48,"h":3.5,"l":3.48,"n":89,"o":3.5,"t":"2026-09-25T15:30:00Z","v":6167,"vw":3.484121},{"c":3.5,"h":3.5,"l":3.48,"n":93,"o":3.485,"t":"2026-09-25T15:45:00Z","v":9163,"vw":3.487824},{"c":3.505,"h":3.5152,"l":3.505,"n":154,"o":3.51,"t":"2026-09-25T16:00:00Z","v":12106,"vw":3.509528},{"c":3.495,"h":3.505,"l":3.49,"n":84,"o":3.505,"t":"2026-09-25T16:15:00Z","v":11117,"vw":3.495721},{"c":3.4857,"h":3.4995,"l":3.475,"n":158,"o":3.495,"t":"2026-09-25T16:30:00Z","v":28789,"vw":3.480885},{"c":3.475,"h":3.485,"l":3.47,"n":72,"o":3.48,"t":"2026-09-25T16:45:00Z","v":11569,"vw":3.479081},{"c":3.4696,"h":3.48,"l":3.45,"n":153,"o":3.475,"t":"2026-09-25T17:00:00Z","v":28080,"vw":3.462489},{"c":3.46,"h":3.47,"l":3.455,"n":174,"o":3.4699,"t":"2026-09-25T17:15:00Z","v":27872,"vw":3.462366},{"c":3.475,"h":3.475,"l":3.455,"n":138,"o":3.46,"t":"2026-09-25T17:30:00Z","v":37384,"vw":3.466315},{"c":3.475,"h":3.48,"l":3.471,"n":46,"o":3.475,"t":"2026-09-25T17:45:00Z","v":4615,"vw":3.475202},{"c":3.475,"h":3.48,"l":3.471,"n":128,"o":3.475,"t":"2026-09-25T18:00:00Z","v":7866,"vw":3.47693},{"c":3.475,"h":3.475,"l":3.47,"n":100,"o":3.475,"t":"2026-09-25T18:15:00Z","v":7817,"vw":3.473587},{"c":3.495,"h":3.495,"l":3.475,"n":100,"o":3.475,"t":"2026-09-25T18:30:00Z","v":11821,"vw":3.479676},{"c":3.485,"h":3.495,"l":3.48,"n":173,"o":3.495,"t":"2026-09-25T18:45:00Z","v":11293,"vw":3.489754},{"c":3.485,"h":3.49,"l":3.48,"n":97,"o":3.485,"t":"2026-09-25T19:00:00Z","v":28081,"vw":3.487346},{"c":3.4856,"h":3.49,"l":3.48,"n":268,"o":3.485,"t":"2026-09-25T19:15:00Z","v":23820,"vw":3.486821},{"c":3.52,"h":3.53,"l":3.4737,"n":440,"o":3.48,"t":"2026-09-25T19:30:00Z","v":86620,"vw":3.503206},{"c":3.52,"h":3.55,"l":3.51,"n":1400,"o":3.52,"t":"2026-09-25T19:45:00Z","v":393032,"vw":3.53203},{"c":3.4814,"h":3.5,"l":3.4814,"n":9,"o":3.5,"t":"2026-09-25T20:00:00Z","v":15477,"vw":3.499369},{"c":3.4849,"h":3.49,"l":3.4849,"n":2,"o":3.49,"t":"2026-09-25T20:45:00Z","v":440,"vw":3.487218},{"c":3.4823,"h":3.4823,"l":3.4823,"n":1,"o":3.4823,"t":"2026-09-25T21:45:00Z","v":100,"vw":3.4823},{"c":3.512,"h":3.5186,"l":3.512,"n":4,"o":3.5186,"t":"2026-09-25T22:00:00Z","v":267,"vw":3.5153},{"c":3.37,"h":3.45,"l":3.37,"n":17,"o":3.45,"t":"2026-09-28T11:00:00Z","v":2644,"vw":3.441667},{"c":3.425,"h":3.425,"l":3.425,"n":4,"o":3.425,"t":"2026-09-28T12:30:00Z","v":231,"vw":3.425},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-28T12:45:00Z","v":8374,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-09-28T13:00:00Z","v":106,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-28T13:15:00Z","v":130,"vw":3.41},{"c":3.39,"h":3.45,"l":3.37,"n":250,"o":3.44,"t":"2026-09-28T13:30:00Z","v":74841,"vw":3.409508},{"c":3.395,"h":3.405,"l":3.3629,"n":155,"o":3.39,"t":"2026-09-28T13:45:00Z","v":22973,"vw":3.384327},{"c":3.39,"h":3.41,"l":3.38,"n":156,"o":3.395,"t":"2026-09-28T14:00:00Z","v":17011,"vw":3.393995},{"c":3.405,"h":3.4199,"l":3.395,"n":158,"o":3.395,"t":"2026-09-28T14:15:00Z","v":33414,"vw":3.401299},{"c":3.39,"h":3.41,"l":3.38,"n":141,"o":3.4001,"t":"2026-09-28T14:30:00Z","v":11285,"vw":3.399314},{"c":3.3515,"h":3.4,"l":3.34,"n":267,"o":3.39,"t":"2026-09-28T14:45:00Z","v":175687,"vw":3.361377},{"c":3.36,"h":3.365,"l":3.35,"n":279,"o":3.35,"t":"2026-09-28T15:00:00Z","v":74718,"vw":3.355325},{"c":3.36,"h":3.37,"l":3.35,"n":162,"o":3.355,"t":"2026-09-28T15:15:00Z","v":18263,"vw":3.363322},{"c":3.355,"h":3.36,"l":3.352,"n":79,"o":3.36,"t":"2026-09-28T15:30:00Z","v":7310,"vw":3.355957},{"c":3.365,"h":3.37,"l":3.3519,"n":120,"o":3.355,"t":"2026-09-28T15:45:00Z","v":13114,"vw":3.362423},{"c":3.355,"h":3.37,"l":3.35,"n":117,"o":3.365,"t":"2026-09-28T16:00:00Z","v":19269,"vw":3.359755},{"c":3.395,"h":3.4,"l":3.35,"n":168,"o":3.355,"t":"2026-09-28T16:15:00Z","v":19652,"vw":3.374529},{"c":3.3728,"h":3.3961,"l":3.37,"n":94,"o":3.39,"t":"2026-09-28T16:30:00Z","v":11219,"vw":3.381309},{"c":3.375,"h":3.39,"l":3.3715,"n":123,"o":3.39,"t":"2026-09-28T16:45:00Z","v":16280,"vw":3.383769},{"c":3.39,"h":3.39,"l":3.37,"n":87,"o":3.375,"t":"2026-09-28T17:00:00Z","v":7114,"vw":3.376962},{"c":3.385,"h":3.39,"l":3.38,"n":72,"o":3.39,"t":"2026-09-28T17:15:00Z","v":5499,"vw":3.381821},{"c":3.3845,"h":3.39,"l":3.3833,"n":64,"o":3.385,"t":"2026-09-28T17:30:00Z","v":3980,"vw":3.385897},{"c":3.375,"h":3.39,"l":3.37,"n":154,"o":3.385,"t":"2026-09-28T17:45:00Z","v":26563,"vw":3.383301},{"c":3.375,"h":3.38,"l":3.37,"n":79,"o":3.375,"t":"2026-09-28T18:00:00Z","v":6934,"vw":3.374086},{"c":3.375,"h":3.38,"l":3.37,"n":79,"o":3.375,"t":"2026-09-28T18:15:00Z","v":6071,"vw":3.373681},{"c":3.365,"h":3.375,"l":3.36,"n":70,"o":3.375,"t":"2026-09-28T18:30:00Z","v":6583,"vw":3.369542},{"c":3.365,"h":3.37,"l":3.36,"n":96,"o":3.365,"t":"2026-09-28T18:45:00Z","v":21200,"vw":3.364554},{"c":3.3499,"h":3.37,"l":3.34,"n":115,"o":3.365,"t":"2026-09-28T19:00:00Z","v":17999,"vw":3.352249},{"c":3.345,"h":3.35,"l":3.342,"n":163,"o":3.345,"t":"2026-09-28T19:15:00Z","v":12565,"vw":3.346689},{"c":3.35,"h":3.37,"l":3.32,"n":449,"o":3.345,"t":"2026-09-28T19:30:00Z","v":96916,"vw":3.339879},{"c":3.35,"h":3.39,"l":3.35,"n":1157,"o":3.365,"t":"2026-09-28T19:45:00Z","v":229565,"vw":3.371589},{"c":3.36,"h":3.36,"l":3.36,"n":6,"o":3.36,"t":"2026-09-28T20:00:00Z","v":12032,"vw":3.36},{"c":3.3601,"h":3.3601,"l":3.36,"n":2,"o":3.36,"t":"2026-09-28T20:15:00Z","v":300,"vw":3.36005},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-28T20:30:00Z","v":450,"vw":3.36},{"c":3.3646,"h":3.3892,"l":3.3646,"n":2,"o":3.3892,"t":"2026-09-28T20:45:00Z","v":750,"vw":3.381},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-28T21:00:00Z","v":500,"vw":3.38},{"c":3.3477,"h":3.3477,"l":3.3477,"n":1,"o":3.3477,"t":"2026-09-28T22:15:00Z","v":149,"vw":3.3477},{"c":3.3492,"h":3.3492,"l":3.3492,"n":1,"o":3.3492,"t":"2026-09-28T22:30:00Z","v":3000,"vw":3.3492},{"c":3.37,"h":3.3889,"l":3.37,"n":2,"o":3.3889,"t":"2026-09-28T22:45:00Z","v":2600,"vw":3.388173},{"c":3.3403,"h":3.3403,"l":3.3403,"n":1,"o":3.3403,"t":"2026-09-28T23:30:00Z","v":900,"vw":3.3403},{"c":3.45,"h":3.45,"l":3.45,"n":29,"o":3.45,"t":"2026-09-29T10:30:00Z","v":227,"vw":3.45},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-29T11:15:00Z","v":808,"vw":3.38},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-29T11:45:00Z","v":100,"vw":3.38},{"c":3.3767,"h":3.3767,"l":3.3767,"n":1,"o":3.3767,"t":"2026-09-29T12:30:00Z","v":200,"vw":3.3767},{"c":3.3754,"h":3.3754,"l":3.3754,"n":2,"o":3.3754,"t":"2026-09-29T12:45:00Z","v":3000,"vw":3.3754},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-29T13:00:00Z","v":300,"vw":3.38},{"c":3.41,"h":3.41,"l":3.38,"n":3,"o":3.38,"t":"2026-09-29T13:15:00Z","v":1500,"vw":3.396611},{"c":3.325,"h":3.395,"l":3.3105,"n":168,"o":3.37,"t":"2026-09-29T13:30:00Z","v":51060,"vw":3.352445},{"c":3.325,"h":3.3429,"l":3.32,"n":70,"o":3.32,"t":"2026-09-29T13:45:00Z","v":22060,"vw":3.330535},{"c":3.2889,"h":3.33,"l":3.28,"n":232,"o":3.325,"t":"2026-09-29T14:00:00Z","v":32473,"vw":3.292892},{"c":3.245,"h":3.28,"l":3.22,"n":407,"o":3.28,"t":"2026-09-29T14:15:00Z","v":58838,"vw":3.245762},{"c":3.27,"h":3.27,"l":3.2263,"n":401,"o":3.24,"t":"2026-09-29T14:30:00Z","v":73322,"vw":3.251227},{"c":3.26,"h":3.3,"l":3.26,"n":541,"o":3.28,"t":"2026-09-29T14:45:00Z","v":116224,"vw":3.283378},{"c":3.265,"h":3.27,"l":3.25,"n":200,"o":3.26,"t":"2026-09-29T15:00:00Z","v":20076,"vw":3.254627},{"c":3.245,"h":3.28,"l":3.245,"n":528,"o":3.27,"t":"2026-09-29T15:15:00Z","v":76659,"vw":3.250533},{"c":3.265,"h":3.275,"l":3.24,"n":259,"o":3.245,"t":"2026-09-29T15:30:00Z","v":28744,"vw":3.258884},{"c":3.255,"h":3.275,"l":3.25,"n":226,"o":3.265,"t":"2026-09-29T15:45:00Z","v":23927,"vw":3.263112},{"c":3.255,"h":3.26,"l":3.25,"n":304,"o":3.255,"t":"2026-09-29T16:00:00Z","v":61270,"vw":3.255058},{"c":3.25,"h":3.26,"l":3.25,"n":166,"o":3.25,"t":"2026-09-29T16:15:00Z","v":15219,"vw":3.255179},{"c":3.25,"h":3.2599,"l":3.24,"n":1061,"o":3.255,"t":"2026-09-29T16:30:00Z","v":166363,"vw":3.250718},{"c":3.24,"h":3.26,"l":3.24,"n":170,"o":3.25,"t":"2026-09-29T16:45:00Z","v":17298,"vw":3.24799},{"c":3.235,"h":3.245,"l":3.23,"n":168,"o":3.24,"t":"2026-09-29T17:00:00Z","v":17979,"vw":3.234049},{"c":3.235,"h":3.24,"l":3.23,"n":145,"o":3.24,"t":"2026-09-29T17:15:00Z","v":21264,"vw":3.235025},{"c":3.225,"h":3.235,"l":3.22,"n":189,"o":3.23,"t":"2026-09-29T17:30:00Z","v":27627,"vw":3.224552},{"c":3.215,"h":3.24,"l":3.21,"n":203,"o":3.23,"t":"2026-09-29T17:45:00Z","v":22620,"vw":3.224604},{"c":3.21,"h":3.2463,"l":3.195,"n":615,"o":3.22,"t":"2026-09-29T18:00:00Z","v":74697,"vw":3.220263},{"c":3.1784,"h":3.2,"l":3.16,"n":496,"o":3.2,"t":"2026-09-29T18:15:00Z","v":73529,"vw":3.179425},{"c":3.1945,"h":3.205,"l":3.165,"n":314,"o":3.175,"t":"2026-09-29T18:30:00Z","v":40962,"vw":3.181559},{"c":3.185,"h":3.195,"l":3.18,"n":420,"o":3.195,"t":"2026-09-29T18:45:00Z","v":78995,"vw":3.186667},{"c":3.175,"h":3.2,"l":3.17,"n":351,"o":3.18,"t":"2026-09-29T19:00:00Z","v":62212,"vw":3.183818},{"c":3.1899,"h":3.2,"l":3.17,"n":278,"o":3.175,"t":"2026-09-29T19:15:00Z","v":43879,"vw":3.180487},{"c":3.185,"h":3.19,"l":3.17,"n":433,"o":3.19,"t":"2026-09-29T19:30:00Z","v":61333,"vw":3.179354},{"c":3.27,"h":3.27,"l":3.18,"n":1849,"o":3.185,"t":"2026-09-29T19:45:00Z","v":501408,"vw":3.220291},{"c":3.24,"h":3.26,"l":3.2,"n":9,"o":3.2,"t":"2026-09-29T20:00:00Z","v":50723,"vw":3.200206},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-09-29T20:45:00Z","v":150,"vw":3.25},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-29T21:00:00Z","v":150,"vw":3.18},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-29T21:30:00Z","v":318,"vw":3.22},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-09-29T22:00:00Z","v":200,"vw":3.19},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-29T22:30:00Z","v":185,"vw":3.25},{"c":3.2506,"h":3.2506,"l":3.2506,"n":1,"o":3.2506,"t":"2026-09-29T23:30:00Z","v":750,"vw":3.2506},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-30T11:15:00Z","v":250,"vw":3.25},{"c":3.2644,"h":3.2644,"l":3.2644,"n":1,"o":3.2644,"t":"2026-09-30T11:45:00Z","v":990,"vw":3.2644},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-09-30T12:30:00Z","v":100,"vw":3.3},{"c":3.2,"h":3.24,"l":3.2,"n":10,"o":3.24,"t":"2026-09-30T13:15:00Z","v":1212,"vw":3.236661},{"c":3.2724,"h":3.28,"l":3.21,"n":95,"o":3.24,"t":"2026-09-30T13:30:00Z","v":25716,"vw":3.251346},{"c":3.18,"h":3.27,"l":3.175,"n":229,"o":3.27,"t":"2026-09-30T13:45:00Z","v":32084,"vw":3.194531},{"c":3.2,"h":3.2,"l":3.16,"n":254,"o":3.18,"t":"2026-09-30T14:00:00Z","v":30263,"vw":3.185814},{"c":3.185,"h":3.22,"l":3.175,"n":350,"o":3.2,"t":"2026-09-30T14:15:00Z","v":35856,"vw":3.196259},{"c":3.17,"h":3.19,"l":3.16,"n":223,"o":3.185,"t":"2026-09-30T14:30:00Z","v":33467,"vw":3.172076},{"c":3.1611,"h":3.175,"l":3.16,"n":247,"o":3.175,"t":"2026-09-30T14:45:00Z","v":35675,"vw":3.164971},{"c":3.185,"h":3.19,"l":3.15,"n":320,"o":3.16,"t":"2026-09-30T15:00:00Z","v":54282,"vw":3.170155},{"c":3.185,"h":3.19,"l":3.175,"n":186,"o":3.19,"t":"2026-09-30T15:15:00Z","v":16823,"vw":3.182645},{"c":3.23,"h":3.24,"l":3.185,"n":257,"o":3.185,"t":"2026-09-30T15:30:00Z","v":29957,"vw":3.219606},{"c":3.21,"h":3.2374,"l":3.2,"n":121,"o":3.23,"t":"2026-09-30T15:45:00Z","v":10740,"vw":3.214835},{"c":3.215,"h":3.22,"l":3.205,"n":146,"o":3.21,"t":"2026-09-30T16:00:00Z","v":18126,"vw":3.210465},{"c":3.215,"h":3.22,"l":3.205,"n":175,"o":3.215,"t":"2026-09-30T16:15:00Z","v":21214,"vw":3.211888},{"c":3.235,"h":3.235,"l":3.215,"n":54,"o":3.22,"t":"2026-09-30T16:30:00Z","v":6146,"vw":3.227355},{"c":3.235,"h":3.24,"l":3.23,"n":67,"o":3.235,"t":"2026-09-30T16:45:00Z","v":18840,"vw":3.232614},{"c":3.225,"h":3.235,"l":3.22,"n":89,"o":3.235,"t":"2026-09-30T17:00:00Z","v":8147,"vw":3.226411},{"c":3.225,"h":3.23,"l":3.21,"n":174,"o":3.225,"t":"2026-09-30T17:15:00Z","v":21657,"vw":3.223018},{"c":3.24,"h":3.24,"l":3.225,"n":108,"o":3.23,"t":"2026-09-30T17:30:00Z","v":20512,"vw":3.226982},{"c":3.23,"h":3.235,"l":3.22,"n":90,"o":3.23,"t":"2026-09-30T17:45:00Z","v":8390,"vw":3.229437},{"c":3.23,"h":3.235,"l":3.225,"n":76,"o":3.235,"t":"2026-09-30T18:00:00Z","v":11776,"vw":3.231429},{"c":3.235,"h":3.24,"l":3.225,"n":120,"o":3.225,"t":"2026-09-30T18:15:00Z","v":13249,"vw":3.231873},{"c":3.23,"h":3.235,"l":3.21,"n":120,"o":3.235,"t":"2026-09-30T18:30:00Z","v":13275,"vw":3.220469},{"c":3.23,"h":3.235,"l":3.225,"n":153,"o":3.225,"t":"2026-09-30T18:45:00Z","v":12846,"vw":3.229179},{"c":3.225,"h":3.225,"l":3.21,"n":127,"o":3.225,"t":"2026-09-30T19:00:00Z","v":10748,"vw":3.217653},{"c":3.22,"h":3.22,"l":3.215,"n":154,"o":3.22,"t":"2026-09-30T19:15:00Z","v":11960,"vw":3.218684},{"c":3.2,"h":3.22,"l":3.2,"n":108,"o":3.22,"t":"2026-09-30T19:30:00Z","v":14262,"vw":3.21108},{"c":3.21,"h":3.21,"l":3.17,"n":644,"o":3.2,"t":"2026-09-30T19:45:00Z","v":102987,"vw":3.195573},{"c":3.1578,"h":3.19,"l":3.1578,"n":8,"o":3.19,"t":"2026-09-30T20:00:00Z","v":22427,"vw":3.188779},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-30T20:15:00Z","v":180,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-30T22:15:00Z","v":100,"vw":3.15},{"c":3.5,"h":3.5,"l":3.5,"n":7,"o":3.5,"t":"2026-10-01T08:00:00Z","v":380,"vw":3.5},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-01T08:30:00Z","v":100,"vw":3.2},{"c":3.2,"h":3.2,"l":3.2,"n":2,"o":3.2,"t":"2026-10-01T08:45:00Z","v":300,"vw":3.2},{"c":3.22,"h":3.22,"l":3.16,"n":4,"o":3.16,"t":"2026-10-01T11:00:00Z","v":1000,"vw":3.204},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-01T13:00:00Z","v":1000,"vw":3.19},{"c":3.18,"h":3.2497,"l":3.14,"n":111,"o":3.19,"t":"2026-10-01T13:30:00Z","v":35297,"vw":3.177091},{"c":3.15,"h":3.1699,"l":3.15,"n":57,"o":3.1612,"t":"2026-10-01T13:45:00Z","v":13417,"vw":3.161225},{"c":3.1315,"h":3.16,"l":3.13,"n":84,"o":3.15,"t":"2026-10-01T14:00:00Z","v":12422,"vw":3.142144},{"c":3.1421,"h":3.1421,"l":3.12,"n":129,"o":3.135,"t":"2026-10-01T14:15:00Z","v":22691,"vw":3.134558},{"c":3.15,"h":3.17,"l":3.15,"n":55,"o":3.15,"t":"2026-10-01T14:30:00Z","v":20766,"vw":3.159417},{"c":3.145,"h":3.1574,"l":3.14,"n":110,"o":3.15,"t":"2026-10-01T14:45:00Z","v":16107,"vw":3.145855},{"c":3.15,"h":3.16,"l":3.13,"n":98,"o":3.16,"t":"2026-10-01T15:00:00Z","v":26993,"vw":3.143861},{"c":3.17,"h":3.17,"l":3.145,"n":89,"o":3.15,"t":"2026-10-01T15:15:00Z","v":19942,"vw":3.155109},{"c":3.15,"h":3.165,"l":3.148,"n":72,"o":3.16,"t":"2026-10-01T15:30:00Z","v":12996,"vw":3.160306},{"c":3.17,"h":3.17,"l":3.15,"n":100,"o":3.15,"t":"2026-10-01T15:45:00Z","v":30092,"vw":3.165031},{"c":3.155,"h":3.17,"l":3.155,"n":104,"o":3.17,"t":"2026-10-01T16:00:00Z","v":13250,"vw":3.166962},{"c":3.15,"h":3.1765,"l":3.15,"n":67,"o":3.155,"t":"2026-10-01T16:15:00Z","v":8210,"vw":3.161067},{"c":3.14,"h":3.155,"l":3.135,"n":80,"o":3.155,"t":"2026-10-01T16:30:00Z","v":6210,"vw":3.143713},{"c":3.135,"h":3.145,"l":3.13,"n":41,"o":3.14,"t":"2026-10-01T16:45:00Z","v":3343,"vw":3.138474},{"c":3.135,"h":3.14,"l":3.132,"n":93,"o":3.135,"t":"2026-10-01T17:00:00Z","v":11349,"vw":3.137633},{"c":3.17,"h":3.17,"l":3.14,"n":160,"o":3.14,"t":"2026-10-01T17:15:00Z","v":15242,"vw":3.150738},{"c":3.155,"h":3.18,"l":3.15,"n":61,"o":3.17,"t":"2026-10-01T17:30:00Z","v":9653,"vw":3.172402},{"c":3.14,"h":3.159,"l":3.135,"n":129,"o":3.155,"t":"2026-10-01T17:45:00Z","v":21316,"vw":3.146389},{"c":3.145,"h":3.145,"l":3.1348,"n":53,"o":3.14,"t":"2026-10-01T18:00:00Z","v":5560,"vw":3.139682},{"c":3.135,"h":3.15,"l":3.135,"n":152,"o":3.145,"t":"2026-10-01T18:15:00Z","v":17660,"vw":3.14321},{"c":3.135,"h":3.14,"l":3.13,"n":40,"o":3.135,"t":"2026-10-01T18:30:00Z","v":6347,"vw":3.136606},{"c":3.135,"h":3.1371,"l":3.13,"n":73,"o":3.135,"t":"2026-10-01T18:45:00Z","v":5230,"vw":3.133824},{"c":3.125,"h":3.14,"l":3.12,"n":192,"o":3.139,"t":"2026-10-01T19:00:00Z","v":28181,"vw":3.12981},{"c":3.13,"h":3.14,"l":3.125,"n":232,"o":3.13,"t":"2026-10-01T19:15:00Z","v":27788,"vw":3.131053},{"c":3.145,"h":3.145,"l":3.125,"n":267,"o":3.1303,"t":"2026-10-01T19:30:00Z","v":35683,"vw":3.132927},{"c":3.19,"h":3.23,"l":3.14,"n":1604,"o":3.14,"t":"2026-10-01T19:45:00Z","v":406651,"vw":3.197027},{"c":3.19,"h":3.19,"l":3.19,"n":5,"o":3.19,"t":"2026-10-01T20:00:00Z","v":4671,"vw":3.19},{"c":3.14,"h":3.14,"l":3.14,"n":3,"o":3.14,"t":"2026-10-01T21:00:00Z","v":580,"vw":3.14},{"c":3.1414,"h":3.1414,"l":3.1414,"n":1,"o":3.1414,"t":"2026-10-02T11:00:00Z","v":400,"vw":3.1414},{"c":3.2,"h":3.2,"l":3.18,"n":3,"o":3.18,"t":"2026-10-02T11:15:00Z","v":201,"vw":3.19},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-02T11:30:00Z","v":985,"vw":3.12},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-02T13:00:00Z","v":4384,"vw":3.2},{"c":3.21,"h":3.24,"l":3.2,"n":83,"o":3.23,"t":"2026-10-02T13:30:00Z","v":42333,"vw":3.21404},{"c":3.24,"h":3.247,"l":3.21,"n":70,"o":3.21,"t":"2026-10-02T13:45:00Z","v":11879,"vw":3.23513},{"c":3.2459,"h":3.25,"l":3.23,"n":35,"o":3.24,"t":"2026-10-02T14:00:00Z","v":6162,"vw":3.238749},{"c":3.26,"h":3.27,"l":3.23,"n":100,"o":3.24,"t":"2026-10-02T14:15:00Z","v":33374,"vw":3.244183},{"c":3.275,"h":3.2836,"l":3.2429,"n":38,"o":3.25,"t":"2026-10-02T14:30:00Z","v":3709,"vw":3.266541},{"c":3.26,"h":3.28,"l":3.24,"n":47,"o":3.275,"t":"2026-10-02T14:45:00Z","v":15794,"vw":3.270139},{"c":3.23,"h":3.255,"l":3.22,"n":41,"o":3.251,"t":"2026-10-02T15:00:00Z","v":3343,"vw":3.247568},{"c":3.225,"h":3.25,"l":3.22,"n":30,"o":3.24,"t":"2026-10-02T15:15:00Z","v":3220,"vw":3.23458},{"c":3.201,"h":3.225,"l":3.19,"n":72,"o":3.225,"t":"2026-10-02T15:30:00Z","v":9444,"vw":3.208159},{"c":3.19,"h":3.215,"l":3.182,"n":71,"o":3.195,"t":"2026-10-02T15:45:00Z","v":10304,"vw":3.202701},{"c":3.21,"h":3.22,"l":3.1805,"n":57,"o":3.2,"t":"2026-10-02T16:00:00Z","v":12466,"vw":3.210651},{"c":3.22,"h":3.23,"l":3.2153,"n":36,"o":3.23,"t":"2026-10-02T16:15:00Z","v":5478,"vw":3.223702},{"c":3.215,"h":3.23,"l":3.21,"n":20,"o":3.22,"t":"2026-10-02T16:30:00Z","v":2425,"vw":3.215238},{"c":3.23,"h":3.24,"l":3.2057,"n":48,"o":3.215,"t":"2026-10-02T16:45:00Z","v":4939,"vw":3.226521},{"c":3.225,"h":3.25,"l":3.22,"n":90,"o":3.2356,"t":"2026-10-02T17:00:00Z","v":23857,"vw":3.232908},{"c":3.245,"h":3.2599,"l":3.225,"n":46,"o":3.225,"t":"2026-10-02T17:15:00Z","v":8210,"vw":3.240101},{"c":3.245,"h":3.25,"l":3.24,"n":16,"o":3.2495,"t":"2026-10-02T17:30:00Z","v":1834,"vw":3.243034},{"c":3.235,"h":3.25,"l":3.23,"n":84,"o":3.24,"t":"2026-10-02T17:45:00Z","v":13493,"vw":3.238016},{"c":3.2301,"h":3.24,"l":3.23,"n":61,"o":3.231,"t":"2026-10-02T18:00:00Z","v":5791,"vw":3.235273},{"c":3.215,"h":3.24,"l":3.215,"n":98,"o":3.24,"t":"2026-10-02T18:15:00Z","v":8605,"vw":3.223024},{"c":3.23,"h":3.23,"l":3.22,"n":59,"o":3.22,"t":"2026-10-02T18:30:00Z","v":7120,"vw":3.226257},{"c":3.23,"h":3.24,"l":3.22,"n":83,"o":3.22,"t":"2026-10-02T18:45:00Z","v":6951,"vw":3.230561},{"c":3.22,"h":3.24,"l":3.22,"n":47,"o":3.23,"t":"2026-10-02T19:00:00Z","v":4648,"vw":3.23},{"c":3.225,"h":3.24,"l":3.22,"n":120,"o":3.22,"t":"2026-10-02T19:15:00Z","v":13739,"vw":3.22903},{"c":3.236,"h":3.236,"l":3.21,"n":206,"o":3.225,"t":"2026-10-02T19:30:00Z","v":66189,"vw":3.218965},{"c":3.3,"h":3.31,"l":3.205,"n":1627,"o":3.235,"t":"2026-10-02T19:45:00Z","v":463684,"vw":3.267748},{"c":3.26,"h":3.26,"l":3.26,"n":6,"o":3.26,"t":"2026-10-02T20:00:00Z","v":10256,"vw":3.26},{"c":3.27,"h":3.2744,"l":3.27,"n":2,"o":3.2744,"t":"2026-10-02T22:00:00Z","v":300,"vw":3.2722},{"c":3.269,"h":3.269,"l":3.269,"n":1,"o":3.269,"t":"2026-10-05T11:15:00Z","v":200,"vw":3.269},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-05T12:45:00Z","v":2100,"vw":3.25},{"c":3.2694,"h":3.2694,"l":3.2694,"n":1,"o":3.2694,"t":"2026-10-05T13:00:00Z","v":101,"vw":3.2694},{"c":3.25,"h":3.27,"l":3.25,"n":4,"o":3.27,"t":"2026-10-05T13:15:00Z","v":702,"vw":3.266667},{"c":3.2,"h":3.3,"l":3.2,"n":96,"o":3.25,"t":"2026-10-05T13:30:00Z","v":23375,"vw":3.246907},{"c":3.175,"h":3.22,"l":3.1595,"n":149,"o":3.22,"t":"2026-10-05T13:45:00Z","v":54121,"vw":3.186549},{"c":3.2,"h":3.23,"l":3.18,"n":103,"o":3.185,"t":"2026-10-05T14:00:00Z","v":19452,"vw":3.202127},{"c":3.19,"h":3.2031,"l":3.1801,"n":121,"o":3.2,"t":"2026-10-05T14:15:00Z","v":25216,"vw":3.191077},{"c":3.2,"h":3.2,"l":3.175,"n":104,"o":3.19,"t":"2026-10-05T14:30:00Z","v":12380,"vw":3.185992},{"c":3.21,"h":3.22,"l":3.19,"n":63,"o":3.2,"t":"2026-10-05T14:45:00Z","v":5069,"vw":3.205511},{"c":3.2,"h":3.22,"l":3.2,"n":135,"o":3.21,"t":"2026-10-05T15:00:00Z","v":25448,"vw":3.204947},{"c":3.1898,"h":3.195,"l":3.18,"n":193,"o":3.195,"t":"2026-10-05T15:15:00Z","v":28058,"vw":3.186747},{"c":3.195,"h":3.195,"l":3.19,"n":127,"o":3.19,"t":"2026-10-05T15:30:00Z","v":6371,"vw":3.190604},{"c":3.19,"h":3.195,"l":3.19,"n":56,"o":3.19,"t":"2026-10-05T15:45:00Z","v":4426,"vw":3.190661},{"c":3.125,"h":3.19,"l":3.12,"n":287,"o":3.19,"t":"2026-10-05T16:00:00Z","v":51574,"vw":3.140807},{"c":3.1075,"h":3.13,"l":3.1075,"n":236,"o":3.125,"t":"2026-10-05T16:15:00Z","v":29757,"vw":3.114407},{"c":3.11,"h":3.12,"l":3.1,"n":167,"o":3.1,"t":"2026-10-05T16:30:00Z","v":38212,"vw":3.106369},{"c":3.1,"h":3.11,"l":3.1,"n":119,"o":3.11,"t":"2026-10-05T16:45:00Z","v":34064,"vw":3.106942},{"c":3.1501,"h":3.155,"l":3.09,"n":445,"o":3.1,"t":"2026-10-05T17:00:00Z","v":77827,"vw":3.1214},{"c":3.205,"h":3.205,"l":3.15,"n":478,"o":3.15,"t":"2026-10-05T17:15:00Z","v":69715,"vw":3.182776},{"c":3.25,"h":3.26,"l":3.19,"n":300,"o":3.2,"t":"2026-10-05T17:30:00Z","v":80855,"vw":3.213972},{"c":3.21,"h":3.255,"l":3.21,"n":259,"o":3.25,"t":"2026-10-05T17:45:00Z","v":52378,"vw":3.243325},{"c":3.21,"h":3.23,"l":3.21,"n":114,"o":3.21,"t":"2026-10-05T18:00:00Z","v":23273,"vw":3.218249},{"c":3.215,"h":3.22,"l":3.2,"n":168,"o":3.2,"t":"2026-10-05T18:15:00Z","v":31309,"vw":3.205863},{"c":3.21,"h":3.24,"l":3.21,"n":138,"o":3.21,"t":"2026-10-05T18:30:00Z","v":23165,"vw":3.218314},{"c":3.21,"h":3.21,"l":3.21,"n":90,"o":3.21,"t":"2026-10-05T18:45:00Z","v":10823,"vw":3.21},{"c":3.2,"h":3.215,"l":3.195,"n":247,"o":3.21,"t":"2026-10-05T19:00:00Z","v":46097,"vw":3.204957},{"c":3.2,"h":3.21,"l":3.2,"n":167,"o":3.2,"t":"2026-10-05T19:15:00Z","v":13965,"vw":3.201332},{"c":3.21,"h":3.23,"l":3.2,"n":408,"o":3.205,"t":"2026-10-05T19:30:00Z","v":54759,"vw":3.216373},{"c":3.265,"h":3.29,"l":3.21,"n":2102,"o":3.21,"t":"2026-10-05T19:45:00Z","v":555277,"vw":3.264782},{"c":3.3,"h":3.3,"l":3.25,"n":8,"o":3.25,"t":"2026-10-05T20:00:00Z","v":6568,"vw":3.250762},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-05T21:00:00Z","v":100,"vw":3.24},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-05T21:45:00Z","v":180,"vw":3.28},{"c":3.39,"h":3.39,"l":3.34,"n":8,"o":3.34,"t":"2026-10-06T08:30:00Z","v":1900,"vw":3.347586},{"c":3.35,"h":3.35,"l":3.35,"n":3,"o":3.35,"t":"2026-10-06T09:15:00Z","v":612,"vw":3.35},{"c":3.29,"h":3.29,"l":3.29,"n":7,"o":3.29,"t":"2026-10-06T10:15:00Z","v":700,"vw":3.29},{"c":3.28,"h":3.28,"l":3.27,"n":33,"o":3.28,"t":"2026-10-06T10:45:00Z","v":2141,"vw":3.278869},{"c":3.3067,"h":3.3582,"l":3.25,"n":11,"o":3.3582,"t":"2026-10-06T11:00:00Z","v":1055,"vw":3.312299},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-06T11:45:00Z","v":100,"vw":3.3},{"c":3.2954,"h":3.3,"l":3.29,"n":25,"o":3.2997,"t":"2026-10-06T12:00:00Z","v":2810,"vw":3.298553},{"c":3.3,"h":3.3,"l":3.27,"n":7,"o":3.29,"t":"2026-10-06T12:15:00Z","v":733,"vw":3.28967},{"c":3.2994,"h":3.3,"l":3.2994,"n":4,"o":3.3,"t":"2026-10-06T12:30:00Z","v":2510,"vw":3.299518},{"c":3.35,"h":3.35,"l":3.3,"n":12,"o":3.3,"t":"2026-10-06T12:45:00Z","v":2516,"vw":3.325729},{"c":3.334,"h":3.3495,"l":3.33,"n":9,"o":3.34,"t":"2026-10-06T13:00:00Z","v":3745,"vw":3.340919},{"c":3.35,"h":3.35,"l":3.32,"n":28,"o":3.35,"t":"2026-10-06T13:15:00Z","v":5562,"vw":3.340727},{"c":3.22,"h":3.37,"l":3.22,"n":648,"o":3.3,"t":"2026-10-06T13:30:00Z","v":155945,"vw":3.306451},{"c":3.2209,"h":3.26,"l":3.22,"n":231,"o":3.2599,"t":"2026-10-06T13:45:00Z","v":44965,"vw":3.232182},{"c":3.26,"h":3.26,"l":3.23,"n":172,"o":3.23,"t":"2026-10-06T14:00:00Z","v":12991,"vw":3.248879},{"c":3.2639,"h":3.27,"l":3.26,"n":170,"o":3.26,"t":"2026-10-06T14:15:00Z","v":11732,"vw":3.265754},{"c":3.29,"h":3.29,"l":3.24,"n":571,"o":3.265,"t":"2026-10-06T14:30:00Z","v":188071,"vw":3.261432},{"c":3.28,"h":3.29,"l":3.2501,"n":195,"o":3.28,"t":"2026-10-06T14:45:00Z","v":26389,"vw":3.27296},{"c":3.285,"h":3.285,"l":3.27,"n":209,"o":3.28,"t":"2026-10-06T15:00:00Z","v":25971,"vw":3.276733},{"c":3.275,"h":3.29,"l":3.2723,"n":185,"o":3.285,"t":"2026-10-06T15:15:00Z","v":17001,"vw":3.280723},{"c":3.295,"h":3.3,"l":3.28,"n":116,"o":3.28,"t":"2026-10-06T15:30:00Z","v":9975,"vw":3.294795},{"c":3.32,"h":3.32,"l":3.29,"n":230,"o":3.3,"t":"2026-10-06T15:45:00Z","v":26645,"vw":3.31277},{"c":3.3,"h":3.31,"l":3.29,"n":98,"o":3.3,"t":"2026-10-06T16:00:00Z","v":9224,"vw":3.298278},{"c":3.275,"h":3.3,"l":3.27,"n":182,"o":3.295,"t":"2026-10-06T16:15:00Z","v":17597,"vw":3.288718},{"c":3.28,"h":3.285,"l":3.27,"n":106,"o":3.275,"t":"2026-10-06T16:30:00Z","v":12199,"vw":3.276023},{"c":3.29,"h":3.29,"l":3.275,"n":170,"o":3.28,"t":"2026-10-06T16:45:00Z","v":25138,"vw":3.281112},{"c":3.305,"h":3.315,"l":3.285,"n":491,"o":3.29,"t":"2026-10-06T17:00:00Z","v":154788,"vw":3.300321},{"c":3.2999,"h":3.31,"l":3.29,"n":134,"o":3.305,"t":"2026-10-06T17:15:00Z","v":25843,"vw":3.297501},{"c":3.31,"h":3.31,"l":3.29,"n":88,"o":3.3,"t":"2026-10-06T17:30:00Z","v":4883,"vw":3.296652},{"c":3.3259,"h":3.34,"l":3.305,"n":269,"o":3.31,"t":"2026-10-06T17:45:00Z","v":40793,"vw":3.323238},{"c":3.325,"h":3.34,"l":3.32,"n":245,"o":3.33,"t":"2026-10-06T18:00:00Z","v":13058,"vw":3.328862},{"c":3.3299,"h":3.33,"l":3.32,"n":139,"o":3.33,"t":"2026-10-06T18:15:00Z","v":7765,"vw":3.325961},{"c":3.315,"h":3.33,"l":3.31,"n":146,"o":3.33,"t":"2026-10-06T18:30:00Z","v":22852,"vw":3.321796},{"c":3.335,"h":3.34,"l":3.315,"n":207,"o":3.315,"t":"2026-10-06T18:45:00Z","v":18523,"vw":3.325494},{"c":3.325,"h":3.34,"l":3.32,"n":133,"o":3.335,"t":"2026-10-06T19:00:00Z","v":8592,"vw":3.331773},{"c":3.325,"h":3.33,"l":3.315,"n":220,"o":3.325,"t":"2026-10-06T19:15:00Z","v":25592,"vw":3.325174},{"c":3.3,"h":3.33,"l":3.3,"n":210,"o":3.325,"t":"2026-10-06T19:30:00Z","v":21876,"vw":3.317509},{"c":3.35,"h":3.37,"l":3.29,"n":1324,"o":3.3,"t":"2026-10-06T19:45:00Z","v":242285,"vw":3.323947},{"c":3.31,"h":3.37,"l":3.31,"n":12,"o":3.35,"t":"2026-10-06T20:00:00Z","v":8613,"vw":3.365134},{"c":3.35,"h":3.35,"l":3.35,"n":2,"o":3.35,"t":"2026-10-06T20:15:00Z","v":500,"vw":3.35},{"c":3.37,"h":3.37,"l":3.37,"n":1,"o":3.37,"t":"2026-10-06T20:30:00Z","v":500,"vw":3.37},{"c":3.34,"h":3.34,"l":3.34,"n":3,"o":3.34,"t":"2026-10-06T21:45:00Z","v":124,"vw":3.34},{"c":3.31,"h":3.37,"l":3.31,"n":9,"o":3.37,"t":"2026-10-06T22:00:00Z","v":665,"vw":3.321952},{"c":3.4779,"h":3.4779,"l":3.3248,"n":2,"o":3.3248,"t":"2026-10-07T08:00:00Z","v":1247,"vw":3.447575},{"c":3.35,"h":3.37,"l":3.3101,"n":11,"o":3.3101,"t":"2026-10-07T11:00:00Z","v":10766,"vw":3.313077},{"c":3.345,"h":3.35,"l":3.345,"n":5,"o":3.35,"t":"2026-10-07T11:15:00Z","v":598,"vw":3.348763},{"c":3.31,"h":3.3761,"l":3.31,"n":20,"o":3.3761,"t":"2026-10-07T12:00:00Z","v":2100,"vw":3.313911},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-07T12:30:00Z","v":1002,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-10-07T12:45:00Z","v":1050,"vw":3.3},{"c":3.25,"h":3.3,"l":3.25,"n":8,"o":3.3,"t":"2026-10-07T13:00:00Z","v":363,"vw":3.285673},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-10-07T13:15:00Z","v":100,"vw":3.31},{"c":3.25,"h":3.3299,"l":3.16,"n":233,"o":3.27,"t":"2026-10-07T13:30:00Z","v":56437,"vw":3.24525},{"c":3.275,"h":3.2999,"l":3.21,"n":35,"o":3.25,"t":"2026-10-07T13:45:00Z","v":5427,"vw":3.258676},{"c":3.26,"h":3.305,"l":3.25,"n":106,"o":3.26,"t":"2026-10-07T14:00:00Z","v":22462,"vw":3.272639},{"c":3.255,"h":3.26,"l":3.23,"n":72,"o":3.26,"t":"2026-10-07T14:15:00Z","v":9966,"vw":3.243203},{"c":3.26,"h":3.26,"l":3.25,"n":49,"o":3.2594,"t":"2026-10-07T14:30:00Z","v":4700,"vw":3.259186},{"c":3.26,"h":3.27,"l":3.245,"n":135,"o":3.25,"t":"2026-10-07T14:45:00Z","v":29378,"vw":3.252546},{"c":3.28,"h":3.28,"l":3.25,"n":134,"o":3.255,"t":"2026-10-07T15:00:00Z","v":27533,"vw":3.259321},{"c":3.27,"h":3.281,"l":3.265,"n":172,"o":3.27,"t":"2026-10-07T15:15:00Z","v":17921,"vw":3.271568},{"c":3.27,"h":3.28,"l":3.27,"n":83,"o":3.27,"t":"2026-10-07T15:30:00Z","v":4875,"vw":3.272841},{"c":3.255,"h":3.29,"l":3.25,"n":255,"o":3.275,"t":"2026-10-07T15:45:00Z","v":35840,"vw":3.2723},{"c":3.245,"h":3.265,"l":3.245,"n":150,"o":3.255,"t":"2026-10-07T16:00:00Z","v":14467,"vw":3.254388},{"c":3.24,"h":3.25,"l":3.24,"n":76,"o":3.245,"t":"2026-10-07T16:15:00Z","v":6133,"vw":3.244711},{"c":3.235,"h":3.25,"l":3.23,"n":220,"o":3.245,"t":"2026-10-07T16:30:00Z","v":21606,"vw":3.239284},{"c":3.235,"h":3.24,"l":3.22,"n":254,"o":3.2322,"t":"2026-10-07T16:45:00Z","v":24772,"vw":3.230416},{"c":3.2398,"h":3.2398,"l":3.22,"n":94,"o":3.235,"t":"2026-10-07T17:00:00Z","v":10256,"vw":3.230568},{"c":3.221,"h":3.235,"l":3.221,"n":48,"o":3.23,"t":"2026-10-07T17:15:00Z","v":3560,"vw":3.231202},{"c":3.225,"h":3.225,"l":3.22,"n":64,"o":3.22,"t":"2026-10-07T17:30:00Z","v":4745,"vw":3.224844},{"c":3.22,"h":3.23,"l":3.22,"n":168,"o":3.23,"t":"2026-10-07T17:45:00Z","v":11774,"vw":3.22124},{"c":3.215,"h":3.225,"l":3.21,"n":107,"o":3.22,"t":"2026-10-07T18:00:00Z","v":12591,"vw":3.216538},{"c":3.225,"h":3.225,"l":3.215,"n":151,"o":3.215,"t":"2026-10-07T18:15:00Z","v":14429,"vw":3.220614},{"c":3.225,"h":3.225,"l":3.215,"n":120,"o":3.221,"t":"2026-10-07T18:30:00Z","v":9226,"vw":3.220535},{"c":3.225,"h":3.23,"l":3.225,"n":60,"o":3.225,"t":"2026-10-07T18:45:00Z","v":7158,"vw":3.225743},{"c":3.245,"h":3.245,"l":3.21,"n":201,"o":3.225,"t":"2026-10-07T19:00:00Z","v":19365,"vw":3.225707},{"c":3.225,"h":3.25,"l":3.222,"n":296,"o":3.25,"t":"2026-10-07T19:15:00Z","v":40011,"vw":3.234303},{"c":3.22,"h":3.23,"l":3.205,"n":360,"o":3.225,"t":"2026-10-07T19:30:00Z","v":45588,"vw":3.216831},{"c":3.28,"h":3.305,"l":3.2,"n":2816,"o":3.22,"t":"2026-10-07T19:45:00Z","v":627134,"vw":3.266885},{"c":3.28,"h":3.28,"l":3.28,"n":7,"o":3.28,"t":"2026-10-07T20:00:00Z","v":10471,"vw":3.28},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T23:30:00Z","v":300,"vw":3.28},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-08T11:15:00Z","v":100,"vw":3.24},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-08T11:30:00Z","v":2200,"vw":3.24},{"c":3.27,"h":3.27,"l":3.27,"n":1,"o":3.27,"t":"2026-10-08T11:45:00Z","v":230,"vw":3.27},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-08T12:00:00Z","v":100,"vw":3.3},{"c":3.2401,"h":3.2401,"l":3.24,"n":2,"o":3.24,"t":"2026-10-08T12:15:00Z","v":6000,"vw":3.240017},{"c":3.248,"h":3.248,"l":3.24,"n":3,"o":3.24,"t":"2026-10-08T12:45:00Z","v":301,"vw":3.245333},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-10-08T13:00:00Z","v":107,"vw":3.24},{"c":3.21,"h":3.272,"l":3.18,"n":125,"o":3.26,"t":"2026-10-08T13:30:00Z","v":24449,"vw":3.226183},{"c":3.22,"h":3.22,"l":3.18,"n":127,"o":3.2088,"t":"2026-10-08T13:45:00Z","v":20856,"vw":3.205258},{"c":3.2,"h":3.23,"l":3.2,"n":128,"o":3.22,"t":"2026-10-08T14:00:00Z","v":22243,"vw":3.215765},{"c":3.2286,"h":3.235,"l":3.2,"n":290,"o":3.2,"t":"2026-10-08T14:15:00Z","v":30878,"vw":3.218607},{"c":3.23,"h":3.25,"l":3.22,"n":150,"o":3.22,"t":"2026-10-08T14:30:00Z","v":24793,"vw":3.235144},{"c":3.215,"h":3.235,"l":3.2,"n":292,"o":3.23,"t":"2026-10-08T14:45:00Z","v":54414,"vw":3.213534},{"c":3.185,"h":3.215,"l":3.18,"n":166,"o":3.215,"t":"2026-10-08T15:00:00Z","v":41945,"vw":3.191849},{"c":3.19,"h":3.19,"l":3.18,"n":216,"o":3.18,"t":"2026-10-08T15:15:00Z","v":32566,"vw":3.184125},{"c":3.17,"h":3.19,"l":3.165,"n":93,"o":3.19,"t":"2026-10-08T15:30:00Z","v":6854,"vw":3.175645},{"c":3.17,"h":3.1799,"l":3.17,"n":82,"o":3.17,"t":"2026-10-08T15:45:00Z","v":6543,"vw":3.172176},{"c":3.165,"h":3.18,"l":3.16,"n":135,"o":3.17,"t":"2026-10-08T16:00:00Z","v":17042,"vw":3.167981},{"c":3.16,"h":3.195,"l":3.16,"n":186,"o":3.16,"t":"2026-10-08T16:15:00Z","v":44777,"vw":3.184312},{"c":3.16,"h":3.168,"l":3.16,"n":147,"o":3.165,"t":"2026-10-08T16:30:00Z","v":18964,"vw":3.162182},{"c":3.12,"h":3.175,"l":3.11,"n":454,"o":3.165,"t":"2026-10-08T16:45:00Z","v":86259,"vw":3.134943},{"c":3.12,"h":3.12,"l":3.105,"n":369,"o":3.12,"t":"2026-10-08T17:00:00Z","v":55291,"vw":3.111397},{"c":3.1322,"h":3.14,"l":3.11,"n":302,"o":3.115,"t":"2026-10-08T17:15:00Z","v":54073,"vw":3.127148},{"c":3.175,"h":3.18,"l":3.115,"n":626,"o":3.13,"t":"2026-10-08T17:30:00Z","v":139360,"vw":3.146902},{"c":3.16,"h":3.175,"l":3.1523,"n":170,"o":3.17,"t":"2026-10-08T17:45:00Z","v":40437,"vw":3.164482},{"c":3.135,"h":3.1602,"l":3.13,"n":179,"o":3.16,"t":"2026-10-08T18:00:00Z","v":24648,"vw":3.14617},{"c":3.13,"h":3.145,"l":3.13,"n":155,"o":3.135,"t":"2026-10-08T18:15:00Z","v":31625,"vw":3.135784},{"c":3.125,"h":3.135,"l":3.12,"n":177,"o":3.13,"t":"2026-10-08T18:30:00Z","v":53491,"vw":3.127355},{"c":3.125,"h":3.13,"l":3.115,"n":264,"o":3.125,"t":"2026-10-08T18:45:00Z","v":39182,"vw":3.121952},{"c":3.125,"h":3.135,"l":3.12,"n":244,"o":3.12,"t":"2026-10-08T19:00:00Z","v":35118,"vw":3.127209},{"c":3.125,"h":3.135,"l":3.115,"n":328,"o":3.1298,"t":"2026-10-08T19:15:00Z","v":72393,"vw":3.127691},{"c":3.12,"h":3.135,"l":3.115,"n":282,"o":3.125,"t":"2026-10-08T19:30:00Z","v":74958,"vw":3.125829},{"c":3.22,"h":3.23,"l":3.12,"n":1652,"o":3.12,"t":"2026-10-08T19:45:00Z","v":558857,"vw":3.194423},{"c":3.24,"h":3.25,"l":3.19,"n":11,"o":3.19,"t":"2026-10-08T20:00:00Z","v":20793,"vw":3.192444},{"c":3.2315,"h":3.2315,"l":3.2315,"n":1,"o":3.2315,"t":"2026-10-08T20:15:00Z","v":100,"vw":3.2315},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-08T20:45:00Z","v":200,"vw":3.23},{"c":3.236,"h":3.24,"l":3.23,"n":8,"o":3.23,"t":"2026-10-08T21:30:00Z","v":700,"vw":3.23518},{"c":3.24,"h":3.24,"l":3.24,"n":4,"o":3.24,"t":"2026-10-09T10:45:00Z","v":206,"vw":3.24},{"c":3.25,"h":3.25,"l":3.22,"n":5,"o":3.2356,"t":"2026-10-09T11:15:00Z","v":1952,"vw":3.239118},{"c":3.2449,"h":3.2449,"l":3.23,"n":3,"o":3.23,"t":"2026-10-09T11:45:00Z","v":450,"vw":3.238278},{"c":3.24,"h":3.24,"l":3.235,"n":5,"o":3.235,"t":"2026-10-09T12:00:00Z","v":564,"vw":3.239088},{"c":3.25,"h":3.25,"l":3.2481,"n":5,"o":3.2481,"t":"2026-10-09T12:15:00Z","v":636,"vw":3.249674},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-09T12:45:00Z","v":750,"vw":3.26},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-09T13:00:00Z","v":150,"vw":3.26},{"c":3.28,"h":3.284,"l":3.25,"n":20,"o":3.26,"t":"2026-10-09T13:15:00Z","v":5908,"vw":3.263019},{"c":3.305,"h":3.33,"l":3.24,"n":175,"o":3.24,"t":"2026-10-09T13:30:00Z","v":47243,"vw":3.285457},{"c":3.32,"h":3.34,"l":3.3,"n":410,"o":3.305,"t":"2026-10-09T13:45:00Z","v":58001,"vw":3.320314},{"c":3.33,"h":3.37,"l":3.32,"n":374,"o":3.32,"t":"2026-10-09T14:00:00Z","v":41763,"vw":3.344942},{"c":3.32,"h":3.36,"l":3.32,"n":274,"o":3.3356,"t":"2026-10-09T14:15:00Z","v":57123,"vw":3.345152},{"c":3.315,"h":3.335,"l":3.31,"n":99,"o":3.33,"t":"2026-10-09T14:30:00Z","v":8460,"vw":3.322114},{"c":3.3351,"h":3.34,"l":3.3198,"n":63,"o":3.32,"t":"2026-10-09T14:45:00Z","v":10077,"vw":3.328581},{"c":3.34,"h":3.35,"l":3.33,"n":98,"o":3.335,"t":"2026-10-09T15:00:00Z","v":10344,"vw":3.344643},{"c":3.355,"h":3.36,"l":3.3415,"n":135,"o":3.3438,"t":"2026-10-09T15:15:00Z","v":91531,"vw":3.351089},{"c":3.33,"h":3.365,"l":3.325,"n":179,"o":3.3599,"t":"2026-10-09T15:30:00Z","v":25134,"vw":3.34804},{"c":3.335,"h":3.335,"l":3.3201,"n":72,"o":3.325,"t":"2026-10-09T15:45:00Z","v":11802,"vw":3.327401},{"c":3.3299,"h":3.34,"l":3.32,"n":143,"o":3.33,"t":"2026-10-09T16:00:00Z","v":16925,"vw":3.329929},{"c":3.335,"h":3.34,"l":3.32,"n":228,"o":3.325,"t":"2026-10-09T16:15:00Z","v":35145,"vw":3.328942},{"c":3.345,"h":3.35,"l":3.33,"n":87,"o":3.335,"t":"2026-10-09T16:30:00Z","v":7951,"vw":3.341947},{"c":3.355,"h":3.36,"l":3.3401,"n":214,"o":3.35,"t":"2026-10-09T16:45:00Z","v":28613,"vw":3.355961},{"c":3.355,"h":3.36,"l":3.35,"n":91,"o":3.355,"t":"2026-10-09T17:00:00Z","v":8338,"vw":3.354596},{"c":3.365,"h":3.4,"l":3.35,"n":501,"o":3.36,"t":"2026-10-09T17:15:00Z","v":193668,"vw":3.36858},{"c":3.38,"h":3.3867,"l":3.37,"n":51,"o":3.37,"t":"2026-10-09T17:30:00Z","v":7327,"vw":3.37631},{"c":3.4,"h":3.4069,"l":3.3829,"n":207,"o":3.39,"t":"2026-10-09T17:45:00Z","v":25663,"vw":3.398935},{"c":3.4117,"h":3.42,"l":3.39,"n":282,"o":3.41,"t":"2026-10-09T18:00:00Z","v":36166,"vw":3.398982},{"c":3.415,"h":3.42,"l":3.41,"n":105,"o":3.415,"t":"2026-10-09T18:15:00Z","v":12469,"vw":3.415249},{"c":3.385,"h":3.42,"l":3.385,"n":374,"o":3.41,"t":"2026-10-09T18:30:00Z","v":56877,"vw":3.402497},{"c":3.39,"h":3.41,"l":3.38,"n":248,"o":3.39,"t":"2026-10-09T18:45:00Z","v":33573,"vw":3.395579},{"c":3.3825,"h":3.4,"l":3.38,"n":106,"o":3.3963,"t":"2026-10-09T19:00:00Z","v":13232,"vw":3.388414},{"c":3.375,"h":3.38,"l":3.37,"n":285,"o":3.38,"t":"2026-10-09T19:15:00Z","v":33582,"vw":3.375024},{"c":3.3677,"h":3.375,"l":3.35,"n":501,"o":3.37,"t":"2026-10-09T19:30:00Z","v":81792,"vw":3.363962},{"c":3.415,"h":3.44,"l":3.36,"n":1875,"o":3.365,"t":"2026-10-09T19:45:00Z","v":536279,"vw":3.416667},{"c":3.35,"h":3.41,"l":3.35,"n":10,"o":3.41,"t":"2026-10-09T20:00:00Z","v":16053,"vw":3.409268},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-10-09T21:15:00Z","v":590,"vw":3.41},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-09T21:45:00Z","v":100,"vw":3.43},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-10-09T22:00:00Z","v":200,"vw":3.44},{"c":3.45,"h":3.45,"l":3.45,"n":1,"o":3.45,"t":"2026-10-09T22:45:00Z","v":100,"vw":3.45},{"c":3.4473,"h":3.4473,"l":3.4473,"n":1,"o":3.4473,"t":"2026-10-09T23:45:00Z","v":1500,"vw":3.4473},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-12T09:30:00Z","v":250,"vw":3.4},{"c":3.4339,"h":3.4339,"l":3.4339,"n":1,"o":3.4339,"t":"2026-10-12T11:00:00Z","v":100,"vw":3.4339},{"c":3.38,"h":3.41,"l":3.38,"n":2,"o":3.41,"t":"2026-10-12T11:45:00Z","v":587,"vw":3.391244},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-12T12:00:00Z","v":200,"vw":3.43},{"c":3.2754,"h":3.38,"l":3.2754,"n":9,"o":3.38,"t":"2026-10-12T12:30:00Z","v":870,"vw":3.308934},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-12T13:00:00Z","v":1000,"vw":3.36},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-12T13:15:00Z","v":110,"vw":3.41},{"c":3.465,"h":3.465,"l":3.38,"n":324,"o":3.38,"t":"2026-10-12T13:30:00Z","v":85842,"vw":3.40823},{"c":3.52,"h":3.56,"l":3.47,"n":453,"o":3.47,"t":"2026-10-12T13:45:00Z","v":125459,"vw":3.522536},{"c":3.5101,"h":3.54,"l":3.51,"n":271,"o":3.52,"t":"2026-10-12T14:00:00Z","v":53623,"vw":3.52572},{"c":3.495,"h":3.525,"l":3.4801,"n":223,"o":3.515,"t":"2026-10-12T14:15:00Z","v":47125,"vw":3.507542},{"c":3.49,"h":3.51,"l":3.49,"n":126,"o":3.495,"t":"2026-10-12T14:30:00Z","v":30561,"vw":3.497577},{"c":3.48,"h":3.525,"l":3.46,"n":481,"o":3.4999,"t":"2026-10-12T14:45:00Z","v":131319,"vw":3.497592},{"c":3.5,"h":3.5,"l":3.4767,"n":78,"o":3.4767,"t":"2026-10-12T15:00:00Z","v":10991,"vw":3.492412},{"c":3.505,"h":3.505,"l":3.49,"n":122,"o":3.495,"t":"2026-10-12T15:15:00Z","v":13898,"vw":3.493757},{"c":3.4983,"h":3.5083,"l":3.49,"n":94,"o":3.5083,"t":"2026-10-12T15:30:00Z","v":11698,"vw":3.499895},{"c":3.485,"h":3.5,"l":3.48,"n":80,"o":3.495,"t":"2026-10-12T15:45:00Z","v":10724,"vw":3.48851},{"c":3.495,"h":3.5,"l":3.4818,"n":83,"o":3.485,"t":"2026-10-12T16:00:00Z","v":9356,"vw":3.494786},{"c":3.505,"h":3.51,"l":3.49,"n":112,"o":3.495,"t":"2026-10-12T16:15:00Z","v":23754,"vw":3.500396},{"c":3.5,"h":3.51,"l":3.495,"n":117,"o":3.5,"t":"2026-10-12T16:30:00Z","v":19037,"vw":3.502318},{"c":3.485,"h":3.495,"l":3.4801,"n":142,"o":3.495,"t":"2026-10-12T16:45:00Z","v":17407,"vw":3.492589},{"c":3.485,"h":3.485,"l":3.48,"n":30,"o":3.485,"t":"2026-10-12T17:00:00Z","v":2225,"vw":3.484512},{"c":3.48,"h":3.49,"l":3.475,"n":92,"o":3.49,"t":"2026-10-12T17:15:00Z","v":7559,"vw":3.479996},{"c":3.485,"h":3.49,"l":3.48,"n":28,"o":3.48,"t":"2026-10-12T17:30:00Z","v":5841,"vw":3.485006},{"c":3.4756,"h":3.49,"l":3.4616,"n":96,"o":3.485,"t":"2026-10-12T17:45:00Z","v":13283,"vw":3.47656},{"c":3.485,"h":3.49,"l":3.475,"n":88,"o":3.48,"t":"2026-10-12T18:00:00Z","v":13448,"vw":3.479993},{"c":3.485,"h":3.485,"l":3.48,"n":30,"o":3.485,"t":"2026-10-12T18:15:00Z","v":2012,"vw":3.482948},{"c":3.485,"h":3.4899,"l":3.48,"n":86,"o":3.485,"t":"2026-10-12T18:30:00Z","v":6503,"vw":3.483701},{"c":3.48,"h":3.49,"l":3.465,"n":99,"o":3.4801,"t":"2026-10-12T18:45:00Z","v":15295,"vw":3.475958},{"c":3.455,"h":3.48,"l":3.4448,"n":186,"o":3.475,"t":"2026-10-12T19:00:00Z","v":29318,"vw":3.455366},{"c":3.435,"h":3.455,"l":3.435,"n":83,"o":3.455,"t":"2026-10-12T19:15:00Z","v":10077,"vw":3.444583},{"c":3.445,"h":3.46,"l":3.43,"n":260,"o":3.435,"t":"2026-10-12T19:30:00Z","v":37424,"vw":3.444349},{"c":3.435,"h":3.46,"l":3.42,"n":748,"o":3.445,"t":"2026-10-12T19:45:00Z","v":93144,"vw":3.438616},{"c":3.43,"h":3.43,"l":3.43,"n":5,"o":3.43,"t":"2026-10-12T20:00:00Z","v":7824,"vw":3.43},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-12T20:30:00Z","v":300,"vw":3.42},{"c":3.4759,"h":3.4781,"l":3.4759,"n":2,"o":3.4781,"t":"2026-10-12T21:45:00Z","v":550,"vw":3.4773},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-10-12T22:15:00Z","v":100,"vw":3.51},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-12T23:15:00Z","v":584,"vw":3.43},{"c":3.4697,"h":3.4697,"l":3.4697,"n":1,"o":3.4697,"t":"2026-10-13T11:00:00Z","v":142,"vw":3.4697},{"c":3.41,"h":3.43,"l":3.41,"n":6,"o":3.43,"t":"2026-10-13T11:45:00Z","v":1402,"vw":3.421814},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-10-13T12:30:00Z","v":175,"vw":3.5},{"c":3.44,"h":3.48,"l":3.43,"n":10,"o":3.48,"t":"2026-10-13T12:45:00Z","v":3500,"vw":3.468529},{"c":3.42,"h":3.42,"l":3.42,"n":4,"o":3.42,"t":"2026-10-13T13:15:00Z","v":1499,"vw":3.42},{"c":3.325,"h":3.46,"l":3.325,"n":203,"o":3.43,"t":"2026-10-13T13:30:00Z","v":65318,"vw":3.362971},{"c":3.285,"h":3.3366,"l":3.27,"n":185,"o":3.33,"t":"2026-10-13T13:45:00Z","v":32835,"vw":3.309695},{"c":3.22,"h":3.315,"l":3.215,"n":375,"o":3.29,"t":"2026-10-13T14:00:00Z","v":73101,"vw":3.272735},{"c":3.29,"h":3.32,"l":3.2,"n":776,"o":3.22,"t":"2026-10-13T14:15:00Z","v":120728,"vw":3.252001},{"c":3.31,"h":3.33,"l":3.28,"n":348,"o":3.295,"t":"2026-10-13T14:30:00Z","v":44944,"vw":3.306819},{"c":3.28,"h":3.315,"l":3.28,"n":241,"o":3.315,"t":"2026-10-13T14:45:00Z","v":76136,"vw":3.300153},{"c":3.2784,"h":3.285,"l":3.27,"n":149,"o":3.28,"t":"2026-10-13T15:00:00Z","v":20665,"vw":3.273135},{"c":3.25,"h":3.275,"l":3.25,"n":194,"o":3.27,"t":"2026-10-13T15:15:00Z","v":22171,"vw":3.26206},{"c":3.275,"h":3.275,"l":3.24,"n":674,"o":3.25,"t":"2026-10-13T15:30:00Z","v":155350,"vw":3.250708},{"c":3.265,"h":3.2855,"l":3.26,"n":190,"o":3.28,"t":"2026-10-13T15:45:00Z","v":48076,"vw":3.275467},{"c":3.275,"h":3.28,"l":3.26,"n":163,"o":3.26,"t":"2026-10-13T16:00:00Z","v":21202,"vw":3.269203},{"c":3.275,"h":3.28,"l":3.27,"n":90,"o":3.275,"t":"2026-10-13T16:15:00Z","v":11681,"vw":3.274141},{"c":3.27,"h":3.28,"l":3.27,"n":136,"o":3.275,"t":"2026-10-13T16:30:00Z","v":16263,"vw":3.274796},{"c":3.265,"h":3.28,"l":3.265,"n":116,"o":3.275,"t":"2026-10-13T16:45:00Z","v":13321,"vw":3.272077},{"c":3.27,"h":3.275,"l":3.26,"n":171,"o":3.265,"t":"2026-10-13T17:00:00Z","v":18836,"vw":3.268255},{"c":3.295,"h":3.3,"l":3.27,"n":224,"o":3.275,"t":"2026-10-13T17:15:00Z","v":30650,"vw":3.281327},{"c":3.305,"h":3.315,"l":3.2917,"n":128,"o":3.295,"t":"2026-10-13T17:30:00Z","v":37356,"vw":3.30774},{"c":3.305,"h":3.31,"l":3.3,"n":189,"o":3.305,"t":"2026-10-13T17:45:00Z","v":24826,"vw":3.305083},{"c":3.315,"h":3.325,"l":3.3,"n":191,"o":3.305,"t":"2026-10-13T18:00:00Z","v":29275,"vw":3.313995},{"c":3.345,"h":3.345,"l":3.31,"n":210,"o":3.31,"t":"2026-10-13T18:15:00Z","v":44600,"vw":3.327878},{"c":3.315,"h":3.345,"l":3.315,"n":315,"o":3.345,"t":"2026-10-13T18:30:00Z","v":45816,"vw":3.331342},{"c":3.34,"h":3.35,"l":3.31,"n":260,"o":3.315,"t":"2026-10-13T18:45:00Z","v":32269,"vw":3.331349},{"c":3.32,"h":3.335,"l":3.32,"n":121,"o":3.335,"t":"2026-10-13T19:00:00Z","v":15239,"vw":3.325733},{"c":3.32,"h":3.325,"l":3.32,"n":149,"o":3.32,"t":"2026-10-13T19:15:00Z","v":16827,"vw":3.321257},{"c":3.335,"h":3.34,"l":3.315,"n":382,"o":3.325,"t":"2026-10-13T19:30:00Z","v":57604,"vw":3.325038},{"c":3.375,"h":3.405,"l":3.335,"n":1407,"o":3.335,"t":"2026-10-13T19:45:00Z","v":423218,"vw":3.383296},{"c":3.38,"h":3.38,"l":3.37,"n":7,"o":3.37,"t":"2026-10-13T20:00:00Z","v":11780,"vw":3.370091},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T21:30:00Z","v":300,"vw":3.38},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-13T21:45:00Z","v":142,"vw":3.26},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-10-13T22:15:00Z","v":400,"vw":3.38},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-10-14T11:00:00Z","v":900,"vw":3.32},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-14T12:00:00Z","v":518,"vw":3.22},{"c":3.36,"h":3.36,"l":3.36,"n":3,"o":3.36,"t":"2026-10-14T12:15:00Z","v":193,"vw":3.36},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-14T12:30:00Z","v":200,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-10-14T12:45:00Z","v":455,"vw":3.4},{"c":3.27,"h":3.3996,"l":3.27,"n":2,"o":3.3996,"t":"2026-10-14T13:00:00Z","v":925,"vw":3.291016},{"c":3.26,"h":3.26,"l":3.23,"n":4,"o":3.23,"t":"2026-10-14T13:15:00Z","v":1811,"vw":3.25503},{"c":3.3,"h":3.305,"l":3.26,"n":139,"o":3.27,"t":"2026-10-14T13:30:00Z","v":26209,"vw":3.284628},{"c":3.27,"h":3.3076,"l":3.27,"n":151,"o":3.2997,"t":"2026-10-14T13:45:00Z","v":18624,"vw":3.293665},{"c":3.245,"h":3.28,"l":3.24,"n":195,"o":3.27,"t":"2026-10-14T14:00:00Z","v":27802,"vw":3.258396},{"c":3.205,"h":3.25,"l":3.195,"n":331,"o":3.245,"t":"2026-10-14T14:15:00Z","v":84520,"vw":3.209443},{"c":3.26,"h":3.26,"l":3.18,"n":308,"o":3.21,"t":"2026-10-14T14:30:00Z","v":92575,"vw":3.204578},{"c":3.235,"h":3.265,"l":3.21,"n":196,"o":3.255,"t":"2026-10-14T14:45:00Z","v":95853,"vw":3.228663},{"c":3.23,"h":3.2377,"l":3.22,"n":225,"o":3.235,"t":"2026-10-14T15:00:00Z","v":38627,"vw":3.224065},{"c":3.24,"h":3.25,"l":3.225,"n":113,"o":3.23,"t":"2026-10-14T15:15:00Z","v":13711,"vw":3.235559},{"c":3.225,"h":3.24,"l":3.225,"n":90,"o":3.235,"t":"2026-10-14T15:30:00Z","v":8699,"vw":3.231636},{"c":3.2,"h":3.23,"l":3.19,"n":361,"o":3.23,"t":"2026-10-14T15:45:00Z","v":112054,"vw":3.217751},{"c":3.175,"h":3.19,"l":3.1718,"n":137,"o":3.19,"t":"2026-10-14T16:00:00Z","v":16285,"vw":3.180444},{"c":3.2099,"h":3.22,"l":3.17,"n":217,"o":3.175,"t":"2026-10-14T16:15:00Z","v":42354,"vw":3.202417},{"c":3.22,"h":3.22,"l":3.2,"n":104,"o":3.2065,"t":"2026-10-14T16:30:00Z","v":20518,"vw":3.209825},{"c":3.22,"h":3.22,"l":3.21,"n":63,"o":3.215,"t":"2026-10-14T16:45:00Z","v":7103,"vw":3.213724},{"c":3.2,"h":3.22,"l":3.2,"n":153,"o":3.215,"t":"2026-10-14T17:00:00Z","v":32371,"vw":3.209963},{"c":3.18,"h":3.2,"l":3.18,"n":280,"o":3.2,"t":"2026-10-14T17:15:00Z","v":51983,"vw":3.193718},{"c":3.18,"h":3.19,"l":3.175,"n":114,"o":3.185,"t":"2026-10-14T17:30:00Z","v":32834,"vw":3.187409},{"c":3.15,"h":3.18,"l":3.15,"n":97,"o":3.18,"t":"2026-10-14T17:45:00Z","v":13667,"vw":3.162308},{"c":3.1575,"h":3.165,"l":3.145,"n":123,"o":3.15,"t":"2026-10-14T18:00:00Z","v":20217,"vw":3.155801},{"c":3.155,"h":3.16,"l":3.15,"n":64,"o":3.1524,"t":"2026-10-14T18:15:00Z","v":10511,"vw":3.156193},{"c":3.1499,"h":3.155,"l":3.14,"n":55,"o":3.155,"t":"2026-10-14T18:30:00Z","v":6122,"vw":3.147213},{"c":3.18,"h":3.18,"l":3.135,"n":400,"o":3.14,"t":"2026-10-14T18:45:00Z","v":84220,"vw":3.160539},{"c":3.2177,"h":3.23,"l":3.155,"n":367,"o":3.18,"t":"2026-10-14T19:00:00Z","v":150019,"vw":3.197919},{"c":3.2,"h":3.215,"l":3.2,"n":163,"o":3.21,"t":"2026-10-14T19:15:00Z","v":24119,"vw":3.208553},{"c":3.2,"h":3.205,"l":3.195,"n":169,"o":3.205,"t":"2026-10-14T19:30:00Z","v":21536,"vw":3.199923},{"c":3.23,"h":3.26,"l":3.19,"n":1127,"o":3.195,"t":"2026-10-14T19:45:00Z","v":396781,"vw":3.23349},{"c":3.22,"h":3.22,"l":3.22,"n":4,"o":3.22,"t":"2026-10-14T20:00:00Z","v":11484,"vw":3.22},{"c":3.1824,"h":3.1824,"l":3.1824,"n":1,"o":3.1824,"t":"2026-10-14T20:15:00Z","v":200,"vw":3.1824},{"c":3.219,"h":3.219,"l":3.219,"n":1,"o":3.219,"t":"2026-10-14T20:30:00Z","v":375,"vw":3.219},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-10-14T21:00:00Z","v":220,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-14T21:15:00Z","v":260,"vw":3.25},{"c":3.2493,"h":3.2493,"l":3.2493,"n":1,"o":3.2493,"t":"2026-10-14T21:30:00Z","v":500,"vw":3.2493},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-14T22:30:00Z","v":500,"vw":3.22},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-14T22:45:00Z","v":500,"vw":3.25},{"c":3.22,"h":3.25,"l":3.22,"n":5,"o":3.25,"t":"2026-10-15T08:15:00Z","v":986,"vw":3.233597},{"c":3.3,"h":3.3,"l":3.25,"n":6,"o":3.26,"t":"2026-10-15T11:00:00Z","v":1095,"vw":3.278732},{"c":3.3,"h":3.3,"l":3.3,"n":2,"o":3.3,"t":"2026-10-15T13:00:00Z","v":300,"vw":3.3},{"c":3.22,"h":3.3099,"l":3.22,"n":99,"o":3.27,"t":"2026-10-15T13:30:00Z","v":54586,"vw":3.266484},{"c":3.2,"h":3.25,"l":3.19,"n":118,"o":3.222,"t":"2026-10-15T13:45:00Z","v":37375,"vw":3.22276},{"c":3.23,"h":3.23,"l":3.1901,"n":49,"o":3.1901,"t":"2026-10-15T14:00:00Z","v":5657,"vw":3.215894},{"c":3.23,"h":3.255,"l":3.215,"n":185,"o":3.22,"t":"2026-10-15T14:15:00Z","v":27515,"vw":3.244491},{"c":3.215,"h":3.24,"l":3.215,"n":112,"o":3.23,"t":"2026-10-15T14:30:00Z","v":31284,"vw":3.228901},{"c":3.225,"h":3.23,"l":3.215,"n":69,"o":3.215,"t":"2026-10-15T14:45:00Z","v":18133,"vw":3.22577},{"c":3.26,"h":3.265,"l":3.225,"n":200,"o":3.225,"t":"2026-10-15T15:00:00Z","v":46836,"vw":3.237643},{"c":3.215,"h":3.2601,"l":3.215,"n":247,"o":3.255,"t":"2026-10-15T15:15:00Z","v":47715,"vw":3.241418},{"c":3.215,"h":3.217786,"l":3.21,"n":65,"o":3.215,"t":"2026-10-15T15:30:00Z","v":7026,"vw":3.214791},{"c":3.225,"h":3.225,"l":3.2117,"n":111,"o":3.22,"t":"2026-10-15T15:45:00Z","v":13901,"vw":3.219365},{"c":3.221,"h":3.225,"l":3.215,"n":47,"o":3.221,"t":"2026-10-15T16:00:00Z","v":11143,"vw":3.218719},{"c":3.225,"h":3.225,"l":3.215,"n":63,"o":3.225,"t":"2026-10-15T16:15:00Z","v":6261,"vw":3.220255},{"c":3.22,"h":3.2277,"l":3.215,"n":86,"o":3.225,"t":"2026-10-15T16:30:00Z","v":11043,"vw":3.220098},{"c":3.22,"h":3.225,"l":3.215,"n":117,"o":3.22,"t":"2026-10-15T16:45:00Z","v":17783,"vw":3.220404},{"c":3.235,"h":3.24,"l":3.215,"n":178,"o":3.22,"t":"2026-10-15T17:00:00Z","v":25686,"vw":3.226664},{"c":3.225,"h":3.2483,"l":3.225,"n":135,"o":3.24,"t":"2026-10-15T17:15:00Z","v":17975,"vw":3.235062},{"c":3.235,"h":3.24,"l":3.22,"n":93,"o":3.22,"t":"2026-10-15T17:30:00Z","v":11553,"vw":3.228534},{"c":3.24,"h":3.24,"l":3.2301,"n":35,"o":3.235,"t":"2026-10-15T17:45:00Z","v":11763,"vw":3.232406},{"c":3.235,"h":3.245,"l":3.23,"n":98,"o":3.235,"t":"2026-10-15T18:00:00Z","v":19628,"vw":3.241165},{"c":3.235,"h":3.24,"l":3.23,"n":90,"o":3.235,"t":"2026-10-15T18:15:00Z","v":15992,"vw":3.235784},{"c":3.265,"h":3.265,"l":3.23,"n":246,"o":3.23,"t":"2026-10-15T18:30:00Z","v":42712,"vw":3.248121},{"c":3.265,"h":3.28,"l":3.2602,"n":157,"o":3.265,"t":"2026-10-15T18:45:00Z","v":26239,"vw":3.269133},{"c":3.2776,"h":3.2776,"l":3.26,"n":125,"o":3.26,"t":"2026-10-15T19:00:00Z","v":13265,"vw":3.268567},{"c":3.26,"h":3.28,"l":3.26,"n":169,"o":3.275,"t":"2026-10-15T19:15:00Z","v":19961,"vw":3.268931},{"c":3.285,"h":3.285,"l":3.25,"n":423,"o":3.265,"t":"2026-10-15T19:30:00Z","v":83923,"vw":3.272898},{"c":3.345,"h":3.35,"l":3.285,"n":1209,"o":3.285,"t":"2026-10-15T19:45:00Z","v":397014,"vw":3.320929},{"c":3.35,"h":3.35,"l":3.33,"n":7,"o":3.33,"t":"2026-10-15T20:00:00Z","v":8847,"vw":3.330792},{"c":3.29,"h":3.29,"l":3.29,"n":2,"o":3.29,"t":"2026-10-15T20:30:00Z","v":105,"vw":3.29},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T20:45:00Z","v":100,"vw":3.33},{"c":3.2451,"h":3.2451,"l":3.2451,"n":2,"o":3.2451,"t":"2026-10-15T21:30:00Z","v":101,"vw":3.2451},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-15T21:45:00Z","v":1000,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-10-15T23:45:00Z","v":100,"vw":3.33},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-10-16T12:15:00Z","v":166,"vw":3.32},{"c":3.35,"h":3.35,"l":3.31,"n":79,"o":3.32,"t":"2026-10-16T13:30:00Z","v":30362,"vw":3.334057},{"c":3.32,"h":3.34,"l":3.32,"n":99,"o":3.34,"t":"2026-10-16T13:45:00Z","v":39738,"vw":3.326952},{"c":3.4,"h":3.415,"l":3.33,"n":232,"o":3.33,"t":"2026-10-16T14:00:00Z","v":59081,"vw":3.374688},{"c":3.435,"h":3.4353,"l":3.39,"n":163,"o":3.4,"t":"2026-10-16T14:15:00Z","v":38584,"vw":3.408904},{"c":3.43,"h":3.4382,"l":3.415,"n":161,"o":3.43,"t":"2026-10-16T14:30:00Z","v":17493,"vw":3.425348},{"c":3.495,"h":3.498,"l":3.4239,"n":251,"o":3.425,"t":"2026-10-16T14:45:00Z","v":47005,"vw":3.465042},{"c":3.45,"h":3.49,"l":3.45,"n":142,"o":3.49,"t":"2026-10-16T15:00:00Z","v":33791,"vw":3.4729},{"c":3.42,"h":3.455,"l":3.42,"n":154,"o":3.455,"t":"2026-10-16T15:15:00Z","v":10477,"vw":3.436014},{"c":3.38,"h":3.43,"l":3.38,"n":183,"o":3.42,"t":"2026-10-16T15:30:00Z","v":23145,"vw":3.409081},{"c":3.4,"h":3.4,"l":3.37,"n":188,"o":3.385,"t":"2026-10-16T15:45:00Z","v":26582,"vw":3.389783},{"c":3.39,"h":3.4,"l":3.379,"n":77,"o":3.4,"t":"2026-10-16T16:00:00Z","v":8988,"vw":3.383962},{"c":3.385,"h":3.4,"l":3.385,"n":185,"o":3.39,"t":"2026-10-16T16:15:00Z","v":17841,"vw":3.391768},{"c":3.395,"h":3.395,"l":3.36,"n":307,"o":3.38,"t":"2026-10-16T16:30:00Z","v":31476,"vw":3.377976},{"c":3.405,"h":3.405,"l":3.38,"n":161,"o":3.395,"t":"2026-10-16T16:45:00Z","v":13925,"vw":3.391516},{"c":3.385,"h":3.4075,"l":3.38,"n":143,"o":3.405,"t":"2026-10-16T17:00:00Z","v":16503,"vw":3.389723},{"c":3.385,"h":3.4,"l":3.38,"n":169,"o":3.385,"t":"2026-10-16T17:15:00Z","v":21981,"vw":3.387594},{"c":3.405,"h":3.415,"l":3.385,"n":96,"o":3.385,"t":"2026-10-16T17:30:00Z","v":15244,"vw":3.399554},{"c":3.38,"h":3.405,"l":3.38,"n":252,"o":3.405,"t":"2026-10-16T17:45:00Z","v":30505,"vw":3.391291},{"c":3.38,"h":3.385,"l":3.375,"n":69,"o":3.38,"t":"2026-10-16T18:00:00Z","v":11912,"vw":3.379176},{"c":3.375,"h":3.38,"l":3.37,"n":111,"o":3.38,"t":"2026-10-16T18:15:00Z","v":11873,"vw":3.373148},{"c":3.385,"h":3.39,"l":3.3799,"n":112,"o":3.3799,"t":"2026-10-16T18:30:00Z","v":6225,"vw":3.385506},{"c":3.385,"h":3.4,"l":3.38,"n":225,"o":3.39,"t":"2026-10-16T18:45:00Z","v":21034,"vw":3.390462},{"c":3.395,"h":3.395,"l":3.37,"n":202,"o":3.39,"t":"2026-10-16T19:00:00Z","v":18551,"vw":3.385824},{"c":3.395,"h":3.4,"l":3.385,"n":103,"o":3.4,"t":"2026-10-16T19:15:00Z","v":10370,"vw":3.391585},{"c":3.395,"h":3.405,"l":3.39,"n":320,"o":3.395,"t":"2026-10-16T19:30:00Z","v":38772,"vw":3.398586},{"c":3.39,"h":3.43,"l":3.375,"n":1333,"o":3.395,"t":"2026-10-16T19:45:00Z","v":298369,"vw":3.398985},{"c":3.39,"h":3.39,"l":3.39,"n":8,"o":3.39,"t":"2026-10-16T20:00:00Z","v":12225,"vw":3.39},{"c":3.37,"h":3.37,"l":3.37,"n":2,"o":3.37,"t":"2026-10-16T21:15:00Z","v":201,"vw":3.37},{"c":3.3705,"h":3.3705,"l":3.3705,"n":1,"o":3.3705,"t":"2026-10-16T22:00:00Z","v":700,"vw":3.3705},{"c":3.3731,"h":3.3731,"l":3.3731,"n":1,"o":3.3731,"t":"2026-10-16T23:45:00Z","v":745,"vw":3.3731},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T11:15:00Z","v":370,"vw":3.39},{"c":3.3595,"h":3.43,"l":3.3595,"n":261,"o":3.38,"t":"2026-10-19T13:30:00Z","v":53695,"vw":3.392969},{"c":3.3799,"h":3.38,"l":3.358,"n":22,"o":3.358,"t":"2026-10-19T13:45:00Z","v":2218,"vw":3.368358},{"c":3.365,"h":3.3745,"l":3.3595,"n":86,"o":3.365,"t":"2026-10-19T14:00:00Z","v":3559,"vw":3.364762},{"c":3.38,"h":3.39,"l":3.365,"n":102,"o":3.365,"t":"2026-10-19T14:15:00Z","v":12223,"vw":3.380825},{"c":3.3678,"h":3.37,"l":3.345,"n":220,"o":3.37,"t":"2026-10-19T14:30:00Z","v":27778,"vw":3.357404},{"c":3.38,"h":3.38,"l":3.365,"n":139,"o":3.37,"t":"2026-10-19T14:45:00Z","v":10952,"vw":3.369036},{"c":3.365,"h":3.375,"l":3.36,"n":98,"o":3.375,"t":"2026-10-19T15:00:00Z","v":7535,"vw":3.368668},{"c":3.3899,"h":3.39,"l":3.36,"n":136,"o":3.365,"t":"2026-10-19T15:15:00Z","v":29772,"vw":3.373761},{"c":3.385,"h":3.4,"l":3.3825,"n":235,"o":3.385,"t":"2026-10-19T15:30:00Z","v":41442,"vw":3.390396},{"c":3.39,"h":3.39,"l":3.38,"n":71,"o":3.385,"t":"2026-10-19T15:45:00Z","v":5270,"vw":3.387932},{"c":3.39,"h":3.39,"l":3.38,"n":58,"o":3.3883,"t":"2026-10-19T16:00:00Z","v":5811,"vw":3.382216},{"c":3.415,"h":3.415,"l":3.382,"n":137,"o":3.382,"t":"2026-10-19T16:15:00Z","v":27561,"vw":3.395546},{"c":3.41,"h":3.4199,"l":3.405,"n":167,"o":3.415,"t":"2026-10-19T16:30:00Z","v":22465,"vw":3.409502},{"c":3.4,"h":3.41,"l":3.39,"n":142,"o":3.41,"t":"2026-10-19T16:45:00Z","v":37180,"vw":3.394728},{"c":3.39,"h":3.4,"l":3.38,"n":96,"o":3.4,"t":"2026-10-19T17:00:00Z","v":7957,"vw":3.390422},{"c":3.405,"h":3.405,"l":3.3925,"n":104,"o":3.4,"t":"2026-10-19T17:15:00Z","v":8528,"vw":3.40147},{"c":3.405,"h":3.41,"l":3.405,"n":43,"o":3.405,"t":"2026-10-19T17:30:00Z","v":2779,"vw":3.405518},{"c":3.4,"h":3.4,"l":3.385,"n":149,"o":3.4,"t":"2026-10-19T17:45:00Z","v":13720,"vw":3.392898},{"c":3.395,"h":3.41,"l":3.395,"n":48,"o":3.4,"t":"2026-10-19T18:00:00Z","v":5597,"vw":3.402806},{"c":3.395,"h":3.4,"l":3.39,"n":60,"o":3.4,"t":"2026-10-19T18:15:00Z","v":9448,"vw":3.395205},{"c":3.41,"h":3.41,"l":3.395,"n":103,"o":3.395,"t":"2026-10-19T18:30:00Z","v":8010,"vw":3.401249},{"c":3.41,"h":3.415,"l":3.4,"n":210,"o":3.41,"t":"2026-10-19T18:45:00Z","v":18172,"vw":3.408106},{"c":3.405,"h":3.41,"l":3.405,"n":68,"o":3.41,"t":"2026-10-19T19:00:00Z","v":3068,"vw":3.40598},{"c":3.385,"h":3.41,"l":3.385,"n":155,"o":3.405,"t":"2026-10-19T19:15:00Z","v":23524,"vw":3.395952},{"c":3.385,"h":3.4,"l":3.385,"n":328,"o":3.385,"t":"2026-10-19T19:30:00Z","v":42805,"vw":3.391158},{"c":3.415,"h":3.44,"l":3.375,"n":2715,"o":3.385,"t":"2026-10-19T19:45:00Z","v":683760,"vw":3.416001},{"c":3.47,"h":3.47,"l":3.4,"n":10,"o":3.4,"t":"2026-10-19T20:00:00Z","v":8844,"vw":3.406856},{"c":3.4091,"h":3.4091,"l":3.4091,"n":1,"o":3.4091,"t":"2026-10-19T23:45:00Z","v":3000,"vw":3.4091},{"c":3.38,"h":3.4,"l":3.37,"n":5,"o":3.4,"t":"2026-10-20T11:00:00Z","v":706,"vw":3.376667},{"c":3.4,"h":3.43,"l":3.32,"n":188,"o":3.4,"t":"2026-10-20T13:30:00Z","v":23065,"vw":3.389687},{"c":3.44,"h":3.44,"l":3.385,"n":150,"o":3.4,"t":"2026-10-20T13:45:00Z","v":19022,"vw":3.406557},{"c":3.47,"h":3.48,"l":3.42,"n":238,"o":3.43,"t":"2026-10-20T14:00:00Z","v":32079,"vw":3.44603},{"c":3.5,"h":3.54,"l":3.47,"n":836,"o":3.47,"t":"2026-10-20T14:15:00Z","v":161790,"vw":3.506899},{"c":3.495,"h":3.5052,"l":3.48,"n":413,"o":3.5,"t":"2026-10-20T14:30:00Z","v":54377,"vw":3.498072},{"c":3.49,"h":3.49,"l":3.475,"n":143,"o":3.49,"t":"2026-10-20T14:45:00Z","v":11973,"vw":3.484484},{"c":3.445,"h":3.485,"l":3.445,"n":226,"o":3.485,"t":"2026-10-20T15:00:00Z","v":21050,"vw":3.466056},{"c":3.46,"h":3.46,"l":3.4421,"n":211,"o":3.4421,"t":"2026-10-20T15:15:00Z","v":37811,"vw":3.453869},{"c":3.46,"h":3.465,"l":3.45,"n":186,"o":3.455,"t":"2026-10-20T15:30:00Z","v":17853,"vw":3.459074},{"c":3.445,"h":3.47,"l":3.445,"n":137,"o":3.465,"t":"2026-10-20T15:45:00Z","v":16487,"vw":3.459718},{"c":3.4417,"h":3.45,"l":3.4417,"n":60,"o":3.45,"t":"2026-10-20T16:00:00Z","v":4932,"vw":3.446306},{"c":3.45,"h":3.45,"l":3.435,"n":141,"o":3.45,"t":"2026-10-20T16:15:00Z","v":14607,"vw":3.441931},{"c":3.445,"h":3.455,"l":3.445,"n":101,"o":3.45,"t":"2026-10-20T16:30:00Z","v":11561,"vw":3.450931},{"c":3.44,"h":3.445,"l":3.44,"n":54,"o":3.4401,"t":"2026-10-20T16:45:00Z","v":7251,"vw":3.443824},{"c":3.435,"h":3.4383,"l":3.425,"n":94,"o":3.435,"t":"2026-10-20T17:00:00Z","v":8656,"vw":3.432076},{"c":3.44,"h":3.44,"l":3.4324,"n":21,"o":3.44,"t":"2026-10-20T17:15:00Z","v":980,"vw":3.437904},{"c":3.47,"h":3.47,"l":3.42,"n":286,"o":3.43,"t":"2026-10-20T17:30:00Z","v":45235,"vw":3.455684},{"c":3.4548,"h":3.47,"l":3.45,"n":140,"o":3.465,"t":"2026-10-20T17:45:00Z","v":13932,"vw":3.461901},{"c":3.47,"h":3.47,"l":3.455,"n":147,"o":3.4585,"t":"2026-10-20T18:00:00Z","v":20594,"vw":3.460524},{"c":3.465,"h":3.48,"l":3.465,"n":96,"o":3.475,"t":"2026-10-20T18:15:00Z","v":9229,"vw":3.471717},{"c":3.46,"h":3.47,"l":3.45,"n":140,"o":3.46,"t":"2026-10-20T18:30:00Z","v":15017,"vw":3.460449},{"c":3.465,"h":3.47,"l":3.455,"n":122,"o":3.455,"t":"2026-10-20T18:45:00Z","v":6992,"vw":3.46271},{"c":3.455,"h":3.465,"l":3.455,"n":124,"o":3.465,"t":"2026-10-20T19:00:00Z","v":13867,"vw":3.46019},{"c":3.435,"h":3.46,"l":3.43,"n":164,"o":3.46,"t":"2026-10-20T19:15:00Z","v":21821,"vw":3.441446},{"c":3.435,"h":3.44,"l":3.43,"n":175,"o":3.435,"t":"2026-10-20T19:30:00Z","v":22415,"vw":3.433919},{"c":3.415,"h":3.44,"l":3.405,"n":980,"o":3.44,"t":"2026-10-20T19:45:00Z","v":116951,"vw":3.418326},{"c":3.41,"h":3.41,"l":3.41,"n":7,"o":3.41,"t":"2026-10-20T20:00:00Z","v":10899,"vw":3.41},{"c":3.4499,"h":3.4499,"l":3.4499,"n":1,"o":3.4499,"t":"2026-10-20T20:15:00Z","v":500,"vw":3.4499},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T20:30:00Z","v":100,"vw":3.39},{"c":3.3507,"h":3.3507,"l":3.3507,"n":1,"o":3.3507,"t":"2026-10-20T21:30:00Z","v":1147,"vw":3.3507},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-20T23:30:00Z","v":100,"vw":3.39},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T11:00:00Z","v":200,"vw":3.36},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-21T12:30:00Z","v":100,"vw":3.36},{"c":3.365,"h":3.4399,"l":3.342,"n":194,"o":3.43,"t":"2026-10-21T13:30:00Z","v":36378,"vw":3.379214},{"c":3.38,"h":3.39,"l":3.36,"n":221,"o":3.36,"t":"2026-10-21T13:45:00Z","v":22145,"vw":3.378654},{"c":3.39,"h":3.41,"l":3.375,"n":182,"o":3.375,"t":"2026-10-21T14:00:00Z","v":29784,"vw":3.387566},{"c":3.411,"h":3.42,"l":3.38,"n":62,"o":3.39,"t":"2026-10-21T14:15:00Z","v":10587,"vw":3.400251},{"c":3.405,"h":3.43,"l":3.395,"n":124,"o":3.4105,"t":"2026-10-21T14:30:00Z","v":28087,"vw":3.409179},{"c":3.4,"h":3.42,"l":3.395,"n":127,"o":3.41,"t":"2026-10-21T14:45:00Z","v":12763,"vw":3.407731},{"c":3.37,"h":3.3921,"l":3.35,"n":546,"o":3.3921,"t":"2026-10-21T15:00:00Z","v":95881,"vw":3.359784},{"c":3.375,"h":3.39,"l":3.36,"n":372,"o":3.3663,"t":"2026-10-21T15:15:00Z","v":51772,"vw":3.374265},{"c":3.375,"h":3.38,"l":3.37,"n":65,"o":3.375,"t":"2026-10-21T15:30:00Z","v":6475,"vw":3.374943},{"c":3.43,"h":3.435,"l":3.38,"n":185,"o":3.38,"t":"2026-10-21T15:45:00Z","v":25758,"vw":3.406208},{"c":3.445,"h":3.45,"l":3.425,"n":205,"o":3.425,"t":"2026-10-21T16:00:00Z","v":38330,"vw":3.436108},{"c":3.425,"h":3.45,"l":3.41,"n":281,"o":3.445,"t":"2026-10-21T16:15:00Z","v":41897,"vw":3.429822},{"c":3.445,"h":3.465,"l":3.425,"n":193,"o":3.43,"t":"2026-10-21T16:30:00Z","v":20030,"vw":3.446392},{"c":3.435,"h":3.455,"l":3.43,"n":119,"o":3.445,"t":"2026-10-21T16:45:00Z","v":28806,"vw":3.433601},{"c":3.455,"h":3.46,"l":3.42,"n":200,"o":3.435,"t":"2026-10-21T17:00:00Z","v":25273,"vw":3.439599},{"c":3.405,"h":3.455,"l":3.405,"n":236,"o":3.45,"t":"2026-10-21T17:15:00Z","v":36438,"vw":3.430996},{"c":3.405,"h":3.41,"l":3.4,"n":84,"o":3.4,"t":"2026-10-21T17:30:00Z","v":7353,"vw":3.404259},{"c":3.395,"h":3.405,"l":3.3923,"n":63,"o":3.405,"t":"2026-10-21T17:45:00Z","v":4421,"vw":3.398484},{"c":3.415,"h":3.4178,"l":3.395,"n":128,"o":3.395,"t":"2026-10-21T18:00:00Z","v":13094,"vw":3.409837},{"c":3.405,"h":3.42,"l":3.405,"n":108,"o":3.415,"t":"2026-10-21T18:15:00Z","v":5578,"vw":3.410656},{"c":3.425,"h":3.425,"l":3.405,"n":125,"o":3.405,"t":"2026-10-21T18:30:00Z","v":13760,"vw":3.410208},{"c":3.405,"h":3.425,"l":3.4,"n":150,"o":3.425,"t":"2026-10-21T18:45:00Z","v":13117,"vw":3.406571},{"c":3.395,"h":3.4,"l":3.385,"n":123,"o":3.4,"t":"2026-10-21T19:00:00Z","v":16395,"vw":3.393856},{"c":3.41,"h":3.41,"l":3.395,"n":189,"o":3.4,"t":"2026-10-21T19:15:00Z","v":13864,"vw":3.401455},{"c":3.435,"h":3.445,"l":3.405,"n":327,"o":3.41,"t":"2026-10-21T19:30:00Z","v":38883,"vw":3.429223},{"c":3.5,"h":3.5,"l":3.432,"n":826,"o":3.435,"t":"2026-10-21T19:45:00Z","v":164128,"vw":3.459778},{"c":3.49,"h":3.5,"l":3.48,"n":8,"o":3.5,"t":"2026-10-21T20:00:00Z","v":10199,"vw":3.480427},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-10-21T20:15:00Z","v":100,"vw":3.48},{"c":3.5088,"h":3.5088,"l":3.5088,"n":1,"o":3.5088,"t":"2026-10-21T20:45:00Z","v":1000,"vw":3.5088},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-10-21T22:00:00Z","v":300,"vw":3.5},{"c":3.41,"h":3.42,"l":3.41,"n":5,"o":3.42,"t":"2026-10-22T11:00:00Z","v":649,"vw":3.415566},{"c":3.36,"h":3.36,"l":3.36,"n":1,"o":3.36,"t":"2026-10-22T11:30:00Z","v":299,"vw":3.36},{"c":3.34,"h":3.35,"l":3.34,"n":6,"o":3.35,"t":"2026-10-22T11:45:00Z","v":599,"vw":3.341923},{"c":3.41,"h":3.41,"l":3.41,"n":2,"o":3.41,"t":"2026-10-22T12:00:00Z","v":300,"vw":3.41},{"c":3.3318,"h":3.37,"l":3.3318,"n":3,"o":3.37,"t":"2026-10-22T13:00:00Z","v":1100,"vw":3.335276},{"c":3.2801,"h":3.46,"l":3.2801,"n":192,"o":3.38,"t":"2026-10-22T13:30:00Z","v":56985,"vw":3.349613},{"c":3.3,"h":3.3,"l":3.26,"n":246,"o":3.28,"t":"2026-10-22T13:45:00Z","v":60147,"vw":3.287274},{"c":3.29,"h":3.3299,"l":3.27,"n":118,"o":3.3061,"t":"2026-10-22T14:00:00Z","v":15970,"vw":3.292112},{"c":3.27,"h":3.305,"l":3.27,"n":118,"o":3.28,"t":"2026-10-22T14:15:00Z","v":14424,"vw":3.294371},{"c":3.2795,"h":3.2795,"l":3.2601,"n":169,"o":3.27,"t":"2026-10-22T14:30:00Z","v":12503,"vw":3.269556},{"c":3.385,"h":3.39,"l":3.26,"n":477,"o":3.275,"t":"2026-10-22T14:45:00Z","v":160693,"vw":3.332932},{"c":3.35,"h":3.402,"l":3.34,"n":387,"o":3.385,"t":"2026-10-22T15:00:00Z","v":97103,"vw":3.39236},{"c":3.3777,"h":3.3777,"l":3.34,"n":249,"o":3.36,"t":"2026-10-22T15:15:00Z","v":26985,"vw":3.360871},{"c":3.365,"h":3.38,"l":3.355,"n":114,"o":3.3739,"t":"2026-10-22T15:30:00Z","v":10219,"vw":3.367097},{"c":3.375,"h":3.3878,"l":3.35,"n":100,"o":3.36,"t":"2026-10-22T15:45:00Z","v":11403,"vw":3.37496},{"c":3.3701,"h":3.38,"l":3.364,"n":115,"o":3.38,"t":"2026-10-22T16:00:00Z","v":15148,"vw":3.370975},{"c":3.395,"h":3.4,"l":3.375,"n":156,"o":3.375,"t":"2026-10-22T16:15:00Z","v":27087,"vw":3.387789},{"c":3.3923,"h":3.415,"l":3.39,"n":161,"o":3.395,"t":"2026-10-22T16:30:00Z","v":27462,"vw":3.406888},{"c":3.41,"h":3.41,"l":3.39,"n":53,"o":3.395,"t":"2026-10-22T16:45:00Z","v":4338,"vw":3.400353},{"c":3.41,"h":3.42,"l":3.4,"n":94,"o":3.415,"t":"2026-10-22T17:00:00Z","v":10982,"vw":3.409679},{"c":3.41,"h":3.415,"l":3.41,"n":123,"o":3.41,"t":"2026-10-22T17:15:00Z","v":18183,"vw":3.410296},{"c":3.41,"h":3.415,"l":3.4,"n":107,"o":3.415,"t":"2026-10-22T17:30:00Z","v":17103,"vw":3.408435},{"c":3.4123,"h":3.4151,"l":3.39,"n":110,"o":3.415,"t":"2026-10-22T17:45:00Z","v":34928,"vw":3.406932},{"c":3.4,"h":3.415,"l":3.4,"n":75,"o":3.415,"t":"2026-10-22T18:00:00Z","v":19134,"vw":3.408601},{"c":3.4,"h":3.415,"l":3.4,"n":106,"o":3.4,"t":"2026-10-22T18:15:00Z","v":21810,"vw":3.409955},{"c":3.41,"h":3.41,"l":3.4,"n":62,"o":3.405,"t":"2026-10-22T18:30:00Z","v":5220,"vw":3.407913},{"c":3.38,"h":3.415,"l":3.38,"n":260,"o":3.415,"t":"2026-10-22T18:45:00Z","v":39508,"vw":3.397155},{"c":3.37,"h":3.38,"l":3.35,"n":237,"o":3.375,"t":"2026-10-22T19:00:00Z","v":31727,"vw":3.361993},{"c":3.365,"h":3.375,"l":3.36,"n":170,"o":3.371,"t":"2026-10-22T19:15:00Z","v":26978,"vw":3.365302},{"c":3.345,"h":3.385,"l":3.32,"n":592,"o":3.361,"t":"2026-10-22T19:30:00Z","v":93397,"vw":3.355301},{"c":3.36,"h":3.42,"l":3.34,"n":1701,"o":3.345,"t":"2026-10-22T19:45:00Z","v":384549,"vw":3.384831},{"c":3.35,"h":3.35,"l":3.35,"n":5,"o":3.35,"t":"2026-10-22T20:00:00Z","v":16125,"vw":3.35},{"c":3.338,"h":3.338,"l":3.338,"n":4,"o":3.338,"t":"2026-10-22T20:15:00Z","v":178,"vw":3.338},{"c":3.403,"h":3.403,"l":3.403,"n":1,"o":3.403,"t":"2026-10-22T20:45:00Z","v":192,"vw":3.403}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1,"strike":6.540401461610324,"iv":1.0093325989192286,"gamma":0.15323998882059273,"theta":-0.0022268209982067933,"vega":0.0037310415856624053,"rho":0.0009029624882791829,"breakevenPct":98.22093915254698},{"delta":0.2,"premium":0.13424468602953107,"strike":4.918465033263021,"iv":0.7531748499107578,"gamma":0.21703879604088916,"theta":-0.001942398182703229,"vega":0.004213045594677917,"rho":0.0011995733973083089,"breakevenPct":50.827155799777664},{"delta":0.25,"premium":0.21943047217264317,"strike":4.715641732922278,"iv":0.7842068148628915,"gamma":0.21191142300827517,"theta":-0.0020478662988804154,"vega":0.004245497322732435,"rho":0.001394061755682323,"breakevenPct":47.31558821178868},{"delta":0.3,"premium":0.30461625831575523,"strike":4.512818432581535,"iv":0.8152387798150251,"gamma":0.2067840499756612,"theta":-0.002153334415057602,"vega":0.004277949050786954,"rho":0.0015885501140563375,"breakevenPct":43.8040206237997},{"delta":0.35,"premium":0.38980204445886735,"strike":4.309995132240792,"iv":0.8462707447671588,"gamma":0.20165667694304723,"theta":-0.0022588025312347882,"vega":0.004310400778841473,"rho":0.0017830384724303516,"breakevenPct":40.292453035810716},{"delta":0.4,"premium":0.47498783060197947,"strike":4.1071718319000485,"iv":0.8773027097192926,"gamma":0.19652930391043322,"theta":-0.0023642706474119746,"vega":0.004342852506895992,"rho":0.001977526830804366,"breakevenPct":36.780885447821724},{"delta":0.45,"premium":0.5601736167450916,"strike":3.9043485315593056,"iv":0.9083346746714263,"gamma":0.19140193087781923,"theta":-0.002469738763589161,"vega":0.004375304234950511,"rho":0.0021720151891783807,"breakevenPct":33.26931785983274},{"delta":0.5,"premium":0.6453594028882036,"strike":3.7015252312185627,"iv":0.9393666396235599,"gamma":0.18627455784520525,"theta":-0.0025752068797663475,"vega":0.00440775596300503,"rho":0.0023665035475523948,"breakevenPct":29.757750271843758},{"delta":0.55,"premium":0.7305451890313158,"strike":3.498701930877819,"iv":0.9703986045756936,"gamma":0.18114718481259126,"theta":-0.0026806749959435343,"vega":0.004440207691059549,"rho":0.0025609919059264093,"breakevenPct":26.24618268385477},{"delta":0.6,"premium":0.8157309751744278,"strike":3.2958786305370764,"iv":1.0014305695278274,"gamma":0.1760198117799773,"theta":-0.0027861431121207203,"vega":0.004472659419114068,"rho":0.0027554802643004234,"breakevenPct":22.73461509586579},{"delta":0.65,"premium":0.90091676131754,"strike":3.093055330196333,"iv":1.032462534479961,"gamma":0.17089243874736332,"theta":-0.002891611228297907,"vega":0.004505111147168586,"rho":0.002949968622674438,"breakevenPct":19.223047507876807},{"delta":0.7,"premium":0.9861025474606521,"strike":2.89023202985559,"iv":1.0634944994320947,"gamma":0.16576506571474933,"theta":-0.002997079344475093,"vega":0.004537562875223105,"rho":0.003144456981048452,"breakevenPct":15.711479919887822},{"delta":0.75,"premium":1.0712883336037642,"strike":2.6874087295148468,"iv":1.0945264643842285,"gamma":0.16063769268213535,"theta":-0.00310254746065228,"vega":0.004570014603277625,"rho":0.0033389453394224665,"breakevenPct":12.19991233189883}],"put":[{"delta":0.25,"premium":0.5060926591918765,"strike":2.6798180664269093,"iv":1.3647457160990057,"gamma":0.1358003384810662,"theta":-0.0036640363867146185,"vega":0.0047719272265707635,"rho":-0.0031770853435795863,"breakevenPct":35.11267441089454},{"delta":0.3,"premium":0.6621112756505183,"strike":2.9442563994076583,"iv":1.3320188280093082,"gamma":0.14344789507086947,"theta":-0.0036111487201184686,"vega":0.004877702559763063,"rho":-0.0039372526765928135,"breakevenPct":31.876264962473435},{"delta":0.35,"premium":0.8181298921091601,"strike":3.2086947323884067,"iv":1.2992919399196108,"gamma":0.15109545166067273,"theta":-0.0035582610535223186,"vega":0.0049834778929553625,"rho":-0.004697420009606041,"breakevenPct":28.63985551405233},{"delta":0.4,"premium":0.9741485085678021,"strike":3.473133065369156,"iv":1.2665650518299132,"gamma":0.158743008250476,"theta":-0.003505373386926169,"vega":0.005089253226147662,"rho":-0.005457587342619269,"breakevenPct":25.403446065631222},{"delta":0.45,"premium":1.130167125026444,"strike":3.737571398349905,"iv":1.2338381637402158,"gamma":0.16639056484027925,"theta":-0.003452485720330019,"vega":0.005195028559339962,"rho":-0.006217754675632496,"breakevenPct":22.16703661721012},{"delta":0.5,"premium":1.286185741485086,"strike":4.002009731330654,"iv":1.2011112756505182,"gamma":0.17403812143008252,"theta":-0.0033995980537338696,"vega":0.005300803892532261,"rho":-0.006977922008645724,"breakevenPct":18.930627168789012},{"delta":0.55,"premium":1.4422043579437278,"strike":4.266448064311403,"iv":1.1683843875608206,"gamma":0.18168567801988578,"theta":-0.0033467103871377196,"vega":0.005406579225724561,"rho":-0.007738089341658952,"breakevenPct":15.694217720367902},{"delta":0.6,"premium":1.5982229744023693,"strike":4.530886397292152,"iv":1.1356574994711233,"gamma":0.189333234609689,"theta":-0.00329382272054157,"vega":0.005512354558916861,"rho":-0.008498256674672178,"breakevenPct":12.457808271946803},{"delta":0.65,"premium":1.7542415908610112,"strike":4.795324730272901,"iv":1.1029306113814257,"gamma":0.19698079119949227,"theta":-0.00324093505394542,"vega":0.00561812989210916,"rho":-0.009258424007685406,"breakevenPct":9.221398823525696}]},"raw":{"call":[{"delta":0.15,"premium":0.1,"strike":6.540401461610324,"iv":1.0093325989192286,"gamma":0.15323998882059273,"theta":-0.0022268209982067933,"vega":0.0037310415856624053,"rho":0.0009029624882791829,"breakevenPct":98.22093915254698},{"delta":0.2,"premium":0.13424468602953107,"strike":4.918465033263021,"iv":0.7531748499107578,"gamma":0.21703879604088916,"theta":-0.001942398182703229,"vega":0.004213045594677917,"rho":0.0011995733973083089,"breakevenPct":50.827155799777664},{"delta":0.25,"premium":0.21943047217264317,"strike":4.715641732922278,"iv":0.7842068148628915,"gamma":0.21191142300827517,"theta":-0.0020478662988804154,"vega":0.004245497322732435,"rho":0.001394061755682323,"breakevenPct":47.31558821178868},{"delta":0.3,"premium":0.30461625831575523,"strike":4.512818432581535,"iv":0.8152387798150251,"gamma":0.2067840499756612,"theta":-0.002153334415057602,"vega":0.004277949050786954,"rho":0.0015885501140563375,"breakevenPct":43.8040206237997},{"delta":0.35,"premium":0.38980204445886735,"strike":4.309995132240792,"iv":0.8462707447671588,"gamma":0.20165667694304723,"theta":-0.0022588025312347882,"vega":0.004310400778841473,"rho":0.0017830384724303516,"breakevenPct":40.292453035810716},{"delta":0.4,"premium":0.47498783060197947,"strike":4.1071718319000485,"iv":0.8773027097192926,"gamma":0.19652930391043322,"theta":-0.0023642706474119746,"vega":0.004342852506895992,"rho":0.001977526830804366,"breakevenPct":36.780885447821724},{"delta":0.45,"premium":0.5601736167450916,"strike":3.9043485315593056,"iv":0.9083346746714263,"gamma":0.19140193087781923,"theta":-0.002469738763589161,"vega":0.004375304234950511,"rho":0.0021720151891783807,"breakevenPct":33.26931785983274},{"delta":0.5,"premium":0.6453594028882036,"strike":3.7015252312185627,"iv":0.9393666396235599,"gamma":0.18627455784520525,"theta":-0.0025752068797663475,"vega":0.00440775596300503,"rho":0.0023665035475523948,"breakevenPct":29.757750271843758},{"delta":0.55,"premium":0.7305451890313158,"strike":3.498701930877819,"iv":0.9703986045756936,"gamma":0.18114718481259126,"theta":-0.0026806749959435343,"vega":0.004440207691059549,"rho":0.0025609919059264093,"breakevenPct":26.24618268385477},{"delta":0.6,"premium":0.8157309751744278,"strike":3.2958786305370764,"iv":1.0014305695278274,"gamma":0.1760198117799773,"theta":-0.0027861431121207203,"vega":0.004472659419114068,"rho":0.0027554802643004234,"breakevenPct":22.73461509586579},{"delta":0.65,"premium":0.90091676131754,"strike":3.093055330196333,"iv":1.032462534479961,"gamma":0.17089243874736332,"theta":-0.002891611228297907,"vega":0.004505111147168586,"rho":0.002949968622674438,"breakevenPct":19.223047507876807},{"delta":0.7,"premium":0.9861025474606521,"strike":2.89023202985559,"iv":1.0634944994320947,"gamma":0.16576506571474933,"theta":-0.002997079344475093,"vega":0.004537562875223105,"rho":0.003144456981048452,"breakevenPct":15.711479919887822},{"delta":0.75,"premium":1.0712883336037642,"strike":2.6874087295148468,"iv":1.0945264643842285,"gamma":0.16063769268213535,"theta":-0.00310254746065228,"vega":0.004570014603277625,"rho":0.0033389453394224665,"breakevenPct":12.19991233189883}],"put":[{"delta":0.25,"premium":0.5060926591918765,"strike":2.6798180664269093,"iv":1.3647457160990057,"gamma":0.1358003384810662,"theta":-0.0036640363867146185,"vega":0.0047719272265707635,"rho":-0.0031770853435795863,"breakevenPct":35.11267441089454},{"delta":0.3,"premium":0.6621112756505183,"strike":2.9442563994076583,"iv":1.3320188280093082,"gamma":0.14344789507086947,"theta":-0.0036111487201184686,"vega":0.004877702559763063,"rho":-0.0039372526765928135,"breakevenPct":31.876264962473435},{"delta":0.35,"premium":0.8181298921091601,"strike":3.2086947323884067,"iv":1.2992919399196108,"gamma":0.15109545166067273,"theta":-0.0035582610535223186,"vega":0.0049834778929553625,"rho":-0.004697420009606041,"breakevenPct":28.63985551405233},{"delta":0.4,"premium":0.9741485085678021,"strike":3.473133065369156,"iv":1.2665650518299132,"gamma":0.158743008250476,"theta":-0.003505373386926169,"vega":0.005089253226147662,"rho":-0.005457587342619269,"breakevenPct":25.403446065631222},{"delta":0.45,"premium":1.130167125026444,"strike":3.737571398349905,"iv":1.2338381637402158,"gamma":0.16639056484027925,"theta":-0.003452485720330019,"vega":0.005195028559339962,"rho":-0.006217754675632496,"breakevenPct":22.16703661721012},{"delta":0.5,"premium":1.286185741485086,"strike":4.002009731330654,"iv":1.2011112756505182,"gamma":0.17403812143008252,"theta":-0.0033995980537338696,"vega":0.005300803892532261,"rho":-0.006977922008645724,"breakevenPct":18.930627168789012},{"delta":0.55,"premium":1.4422043579437278,"strike":4.266448064311403,"iv":1.1683843875608206,"gamma":0.18168567801988578,"theta":-0.0033467103871377196,"vega":0.005406579225724561,"rho":-0.007738089341658952,"breakevenPct":15.694217720367902},{"delta":0.6,"premium":1.5982229744023693,"strike":4.530886397292152,"iv":1.1356574994711233,"gamma":0.189333234609689,"theta":-0.00329382272054157,"vega":0.005512354558916861,"rho":-0.008498256674672178,"breakevenPct":12.457808271946803},{"delta":0.65,"premium":1.7542415908610112,"strike":4.795324730272901,"iv":1.1029306113814257,"gamma":0.19698079119949227,"theta":-0.00324093505394542,"vega":0.00561812989210916,"rho":-0.009258424007685406,"breakevenPct":9.221398823525696}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}