{"symbol":"III","url":"https://intraalpha.com/companies/III","capturedAt":"2026-10-22T19:30:20.428Z","state":"ready","quote":{"symbol":"III","last_price":6.14,"prev_close":6.03,"regular_close":6.14,"change":0.11,"change_pct":1.8242,"regular_change":0.11,"regular_change_pct":1.8242,"extended_change":0,"extended_change_pct":0,"bid":6.14,"ask":6.15,"bid_size":400,"ask_size":1600,"volume":181128,"vwap":6.11323,"open":6.01,"high":6.2,"low":6.01,"close":6.14,"trade_count":2099,"last_trade_at":"2026-10-22T19:29:44.769885112Z","last_quote_at":"2026-10-22T19:30:00.169567185Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T15:30:08.344216313-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"III","fetched_at":"2026-10-22T19:30:18.517383+00:00","name":"Information Services Group Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"INFORMATION TECHNOLOGY SERVICES","country":"USA","description":"Information Services Group, Inc., is a technology research and advisory company in the Americas, Europe and Asia Pacific. The company is headquartered in Stamford, Connecticut.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":291933000,"ebitda":24980000,"pe_ratio":25.12,"peg_ratio":0.787,"book_value":1.981,"dividend_per_share":0.18,"dividend_yield":0.0309,"eps":0.24,"revenue_ttm":250248000,"gross_profit_ttm":112123000,"profit_margin":0.0467,"operating_margin_ttm":0.0894,"return_on_assets_ttm":0.0636,"return_on_equity_ttm":0.123,"quarterly_earnings_growth":0.716,"quarterly_revenue_growth":0.064,"analyst_target_price":6.8,"analyst_number":1,"beta":1.134,"fifty_two_week_high":6.2,"fifty_two_week_low":3.669,"fifty_day_ma":5.35,"two_hundred_day_ma":4.689,"shares_outstanding":48413500,"forward_pe":12.59,"price_to_sales":1.167,"price_to_book":2.705,"ev_to_revenue":1.211,"ev_to_ebitda":11.54},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T19:30:18.517383+00:00"},"optionObservedAt":"2026-10-22T19:21:45.949Z","bars":[{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-10-15T11:05:00Z","v":151,"vw":5.8},{"c":5.7,"h":5.74,"l":5.7,"n":26,"o":5.73,"t":"2026-10-15T13:30:00Z","v":2360,"vw":5.724487},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-15T13:35:00Z","v":503,"vw":5.77},{"c":5.76,"h":5.76,"l":5.76,"n":4,"o":5.76,"t":"2026-10-15T13:45:00Z","v":162,"vw":5.76},{"c":5.74,"h":5.78,"l":5.74,"n":7,"o":5.78,"t":"2026-10-15T13:50:00Z","v":340,"vw":5.76},{"c":5.76,"h":5.79,"l":5.74,"n":19,"o":5.765,"t":"2026-10-15T13:55:00Z","v":2706,"vw":5.758659},{"c":5.78,"h":5.78,"l":5.76,"n":8,"o":5.76,"t":"2026-10-15T14:00:00Z","v":441,"vw":5.775},{"c":5.8,"h":5.8,"l":5.795,"n":9,"o":5.795,"t":"2026-10-15T14:05:00Z","v":361,"vw":5.7975},{"c":5.85,"h":5.86,"l":5.81,"n":98,"o":5.81,"t":"2026-10-15T14:10:00Z","v":5727,"vw":5.842597},{"c":5.84,"h":5.8417,"l":5.84,"n":17,"o":5.8417,"t":"2026-10-15T14:20:00Z","v":880,"vw":5.840856},{"c":5.85,"h":5.85,"l":5.84,"n":5,"o":5.84,"t":"2026-10-15T14:30:00Z","v":307,"vw":5.845},{"c":5.8,"h":5.83,"l":5.8,"n":31,"o":5.83,"t":"2026-10-15T14:45:00Z","v":1671,"vw":5.814167},{"c":5.81,"h":5.81,"l":5.81,"n":11,"o":5.81,"t":"2026-10-15T14:50:00Z","v":314,"vw":5.81},{"c":5.82,"h":5.82,"l":5.82,"n":38,"o":5.82,"t":"2026-10-15T14:55:00Z","v":952,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":29,"o":5.82,"t":"2026-10-15T15:05:00Z","v":1313,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-15T15:10:00Z","v":700,"vw":5.82},{"c":5.8,"h":5.81,"l":5.8,"n":25,"o":5.81,"t":"2026-10-15T15:15:00Z","v":1071,"vw":5.8075},{"c":5.8046,"h":5.8046,"l":5.77,"n":12,"o":5.79,"t":"2026-10-15T15:20:00Z","v":4345,"vw":5.772075},{"c":5.78,"h":5.79,"l":5.78,"n":24,"o":5.79,"t":"2026-10-15T15:25:00Z","v":1366,"vw":5.783333},{"c":5.785,"h":5.785,"l":5.785,"n":5,"o":5.785,"t":"2026-10-15T15:30:00Z","v":326,"vw":5.785},{"c":5.8,"h":5.8,"l":5.79,"n":37,"o":5.79,"t":"2026-10-15T15:35:00Z","v":1006,"vw":5.794243},{"c":5.8,"h":5.8,"l":5.8,"n":6,"o":5.8,"t":"2026-10-15T15:50:00Z","v":542,"vw":5.8},{"c":5.8,"h":5.8,"l":5.8,"n":3,"o":5.8,"t":"2026-10-15T15:55:00Z","v":205,"vw":5.8},{"c":5.78,"h":5.79,"l":5.78,"n":26,"o":5.79,"t":"2026-10-15T16:00:00Z","v":829,"vw":5.78505},{"c":5.7701,"h":5.795,"l":5.7701,"n":35,"o":5.78,"t":"2026-10-15T16:05:00Z","v":2517,"vw":5.778686},{"c":5.795,"h":5.795,"l":5.78,"n":28,"o":5.78,"t":"2026-10-15T16:10:00Z","v":2568,"vw":5.786445},{"c":5.7944,"h":5.7944,"l":5.7944,"n":5,"o":5.7944,"t":"2026-10-15T16:20:00Z","v":625,"vw":5.7944},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-10-15T16:25:00Z","v":112,"vw":5.795},{"c":5.795,"h":5.795,"l":5.795,"n":2,"o":5.795,"t":"2026-10-15T16:30:00Z","v":124,"vw":5.795},{"c":5.79,"h":5.79,"l":5.79,"n":13,"o":5.79,"t":"2026-10-15T16:40:00Z","v":1146,"vw":5.79},{"c":5.77,"h":5.7811,"l":5.77,"n":23,"o":5.78,"t":"2026-10-15T16:45:00Z","v":1359,"vw":5.777476},{"c":5.765,"h":5.77,"l":5.765,"n":16,"o":5.77,"t":"2026-10-15T17:00:00Z","v":749,"vw":5.76802},{"c":5.74,"h":5.75,"l":5.74,"n":22,"o":5.75,"t":"2026-10-15T17:25:00Z","v":941,"vw":5.74562},{"c":5.735,"h":5.735,"l":5.735,"n":1,"o":5.735,"t":"2026-10-15T17:35:00Z","v":100,"vw":5.735},{"c":5.72,"h":5.735,"l":5.72,"n":31,"o":5.735,"t":"2026-10-15T17:40:00Z","v":3047,"vw":5.730909},{"c":5.717,"h":5.717,"l":5.7112,"n":10,"o":5.7112,"t":"2026-10-15T17:50:00Z","v":693,"vw":5.713201},{"c":5.72,"h":5.72,"l":5.71,"n":29,"o":5.71,"t":"2026-10-15T17:55:00Z","v":1452,"vw":5.712795},{"c":5.705,"h":5.71,"l":5.705,"n":8,"o":5.71,"t":"2026-10-15T18:20:00Z","v":327,"vw":5.7075},{"c":5.71,"h":5.71,"l":5.71,"n":27,"o":5.71,"t":"2026-10-15T18:30:00Z","v":1342,"vw":5.71},{"c":5.7066,"h":5.7066,"l":5.7,"n":7,"o":5.7,"t":"2026-10-15T18:45:00Z","v":1512,"vw":5.705077},{"c":5.6817,"h":5.7,"l":5.6817,"n":66,"o":5.7,"t":"2026-10-15T18:50:00Z","v":4573,"vw":5.691478},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-15T19:05:00Z","v":409,"vw":5.68},{"c":5.69,"h":5.69,"l":5.68,"n":22,"o":5.68,"t":"2026-10-15T19:20:00Z","v":893,"vw":5.682},{"c":5.68,"h":5.68,"l":5.68,"n":72,"o":5.68,"t":"2026-10-15T19:25:00Z","v":4820,"vw":5.68},{"c":5.675,"h":5.675,"l":5.675,"n":2,"o":5.675,"t":"2026-10-15T19:30:00Z","v":204,"vw":5.675},{"c":5.66,"h":5.675,"l":5.66,"n":14,"o":5.675,"t":"2026-10-15T19:40:00Z","v":834,"vw":5.66297},{"c":5.68,"h":5.685,"l":5.66,"n":70,"o":5.66,"t":"2026-10-15T19:45:00Z","v":5648,"vw":5.677627},{"c":5.68,"h":5.69,"l":5.6701,"n":75,"o":5.68,"t":"2026-10-15T19:50:00Z","v":7373,"vw":5.681208},{"c":5.71,"h":5.72,"l":5.69,"n":176,"o":5.69,"t":"2026-10-15T19:55:00Z","v":13746,"vw":5.706018},{"c":5.7,"h":5.7,"l":5.7,"n":16,"o":5.7,"t":"2026-10-15T20:00:00Z","v":29215,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T20:40:00Z","v":215,"vw":5.7},{"c":5.6217,"h":5.6217,"l":5.6217,"n":1,"o":5.6217,"t":"2026-10-16T11:50:00Z","v":800,"vw":5.6217},{"c":5.795,"h":5.795,"l":5.73,"n":16,"o":5.73,"t":"2026-10-16T13:30:00Z","v":4032,"vw":5.731661},{"c":5.81,"h":5.82,"l":5.775,"n":73,"o":5.8,"t":"2026-10-16T13:35:00Z","v":3230,"vw":5.794007},{"c":5.79,"h":5.79,"l":5.79,"n":2,"o":5.79,"t":"2026-10-16T13:40:00Z","v":204,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":21,"o":5.78,"t":"2026-10-16T13:45:00Z","v":520,"vw":5.78},{"c":5.81,"h":5.81,"l":5.81,"n":8,"o":5.81,"t":"2026-10-16T13:55:00Z","v":150,"vw":5.81},{"c":5.75,"h":5.76,"l":5.75,"n":46,"o":5.76,"t":"2026-10-16T14:05:00Z","v":1673,"vw":5.752692},{"c":5.73,"h":5.73,"l":5.73,"n":7,"o":5.73,"t":"2026-10-16T14:15:00Z","v":118,"vw":5.73},{"c":5.745,"h":5.745,"l":5.745,"n":36,"o":5.745,"t":"2026-10-16T14:20:00Z","v":741,"vw":5.745},{"c":5.72,"h":5.725,"l":5.71,"n":108,"o":5.72,"t":"2026-10-16T14:25:00Z","v":4146,"vw":5.717991},{"c":5.7,"h":5.71,"l":5.7,"n":27,"o":5.71,"t":"2026-10-16T14:30:00Z","v":1300,"vw":5.704467},{"c":5.69,"h":5.72,"l":5.69,"n":14,"o":5.72,"t":"2026-10-16T14:40:00Z","v":764,"vw":5.698333},{"c":5.72,"h":5.725,"l":5.72,"n":25,"o":5.725,"t":"2026-10-16T14:55:00Z","v":664,"vw":5.72125},{"c":5.71,"h":5.71,"l":5.71,"n":5,"o":5.71,"t":"2026-10-16T15:00:00Z","v":381,"vw":5.71},{"c":5.7462,"h":5.7462,"l":5.7462,"n":5,"o":5.7462,"t":"2026-10-16T15:15:00Z","v":217,"vw":5.7462},{"c":5.69,"h":5.715,"l":5.69,"n":30,"o":5.71,"t":"2026-10-16T15:20:00Z","v":1391,"vw":5.70575},{"c":5.715,"h":5.715,"l":5.715,"n":9,"o":5.715,"t":"2026-10-16T15:25:00Z","v":194,"vw":5.715},{"c":5.685,"h":5.7,"l":5.68,"n":39,"o":5.7,"t":"2026-10-16T15:30:00Z","v":3400,"vw":5.691199},{"c":5.7066,"h":5.7066,"l":5.68,"n":67,"o":5.7,"t":"2026-10-16T15:35:00Z","v":4827,"vw":5.701883},{"c":5.69,"h":5.695,"l":5.69,"n":10,"o":5.695,"t":"2026-10-16T15:40:00Z","v":3749,"vw":5.694861},{"c":5.69,"h":5.69,"l":5.69,"n":24,"o":5.69,"t":"2026-10-16T15:45:00Z","v":594,"vw":5.69},{"c":5.69,"h":5.69,"l":5.69,"n":37,"o":5.69,"t":"2026-10-16T15:50:00Z","v":1225,"vw":5.69},{"c":5.675,"h":5.68,"l":5.675,"n":25,"o":5.68,"t":"2026-10-16T15:55:00Z","v":845,"vw":5.678387},{"c":5.66,"h":5.677,"l":5.66,"n":8,"o":5.677,"t":"2026-10-16T16:00:00Z","v":946,"vw":5.674163},{"c":5.67,"h":5.67,"l":5.67,"n":8,"o":5.67,"t":"2026-10-16T16:05:00Z","v":314,"vw":5.67},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T16:15:00Z","v":110,"vw":5.68},{"c":5.675,"h":5.675,"l":5.675,"n":3,"o":5.675,"t":"2026-10-16T16:20:00Z","v":123,"vw":5.675},{"c":5.675,"h":5.675,"l":5.675,"n":3,"o":5.675,"t":"2026-10-16T16:25:00Z","v":393,"vw":5.675},{"c":5.66,"h":5.67,"l":5.66,"n":15,"o":5.67,"t":"2026-10-16T16:30:00Z","v":516,"vw":5.663333},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T16:35:00Z","v":146,"vw":5.68},{"c":5.665,"h":5.665,"l":5.665,"n":8,"o":5.665,"t":"2026-10-16T16:40:00Z","v":947,"vw":5.665},{"c":5.665,"h":5.665,"l":5.665,"n":25,"o":5.665,"t":"2026-10-16T16:45:00Z","v":809,"vw":5.665},{"c":5.65,"h":5.65,"l":5.64,"n":26,"o":5.65,"t":"2026-10-16T16:50:00Z","v":1357,"vw":5.643},{"c":5.65,"h":5.665,"l":5.65,"n":55,"o":5.65,"t":"2026-10-16T17:00:00Z","v":2860,"vw":5.653603},{"c":5.65,"h":5.655,"l":5.65,"n":46,"o":5.655,"t":"2026-10-16T17:15:00Z","v":1839,"vw":5.65125},{"c":5.66,"h":5.66,"l":5.66,"n":22,"o":5.66,"t":"2026-10-16T17:20:00Z","v":1110,"vw":5.66},{"c":5.66,"h":5.66,"l":5.66,"n":6,"o":5.66,"t":"2026-10-16T17:25:00Z","v":205,"vw":5.66},{"c":5.67,"h":5.67,"l":5.67,"n":8,"o":5.67,"t":"2026-10-16T17:30:00Z","v":173,"vw":5.67},{"c":5.68,"h":5.68,"l":5.6701,"n":19,"o":5.68,"t":"2026-10-16T17:40:00Z","v":1259,"vw":5.672162},{"c":5.68,"h":5.68,"l":5.68,"n":2,"o":5.68,"t":"2026-10-16T17:45:00Z","v":103,"vw":5.68},{"c":5.64,"h":5.65,"l":5.64,"n":23,"o":5.65,"t":"2026-10-16T17:50:00Z","v":1398,"vw":5.643293},{"c":5.63,"h":5.63,"l":5.63,"n":10,"o":5.63,"t":"2026-10-16T18:00:00Z","v":452,"vw":5.63},{"c":5.65,"h":5.65,"l":5.65,"n":12,"o":5.65,"t":"2026-10-16T18:05:00Z","v":230,"vw":5.65},{"c":5.64,"h":5.65,"l":5.64,"n":26,"o":5.65,"t":"2026-10-16T18:25:00Z","v":358,"vw":5.645},{"c":5.645,"h":5.65,"l":5.645,"n":13,"o":5.65,"t":"2026-10-16T18:30:00Z","v":791,"vw":5.647577},{"c":5.66,"h":5.66,"l":5.645,"n":3,"o":5.645,"t":"2026-10-16T18:35:00Z","v":264,"vw":5.6525},{"c":5.64,"h":5.66,"l":5.64,"n":26,"o":5.66,"t":"2026-10-16T18:40:00Z","v":828,"vw":5.645},{"c":5.64,"h":5.65,"l":5.64,"n":21,"o":5.64,"t":"2026-10-16T18:45:00Z","v":892,"vw":5.64369},{"c":5.64,"h":5.645,"l":5.64,"n":14,"o":5.645,"t":"2026-10-16T18:50:00Z","v":676,"vw":5.64125},{"c":5.645,"h":5.65,"l":5.63,"n":52,"o":5.635,"t":"2026-10-16T18:55:00Z","v":5086,"vw":5.63768},{"c":5.635,"h":5.645,"l":5.635,"n":37,"o":5.645,"t":"2026-10-16T19:00:00Z","v":1381,"vw":5.639559},{"c":5.63,"h":5.635,"l":5.625,"n":21,"o":5.635,"t":"2026-10-16T19:05:00Z","v":1721,"vw":5.63053},{"c":5.64,"h":5.64,"l":5.64,"n":14,"o":5.64,"t":"2026-10-16T19:10:00Z","v":402,"vw":5.64},{"c":5.65,"h":5.65,"l":5.63,"n":38,"o":5.64,"t":"2026-10-16T19:15:00Z","v":1085,"vw":5.64},{"c":5.65,"h":5.65,"l":5.65,"n":10,"o":5.65,"t":"2026-10-16T19:20:00Z","v":308,"vw":5.65},{"c":5.6424,"h":5.6424,"l":5.6424,"n":5,"o":5.6424,"t":"2026-10-16T19:25:00Z","v":138,"vw":5.6424},{"c":5.64,"h":5.64,"l":5.63,"n":46,"o":5.64,"t":"2026-10-16T19:35:00Z","v":1181,"vw":5.636667},{"c":5.64,"h":5.64,"l":5.63,"n":55,"o":5.63,"t":"2026-10-16T19:45:00Z","v":1587,"vw":5.630909},{"c":5.63,"h":5.645,"l":5.63,"n":29,"o":5.645,"t":"2026-10-16T19:50:00Z","v":946,"vw":5.6325},{"c":5.65,"h":5.665,"l":5.625,"n":164,"o":5.625,"t":"2026-10-16T19:55:00Z","v":8343,"vw":5.651745},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T20:00:00Z","v":24127,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:40:00Z","v":225,"vw":5.65},{"c":5.66,"h":5.66,"l":5.64,"n":21,"o":5.64,"t":"2026-10-19T13:30:00Z","v":2123,"vw":5.643339},{"c":5.65,"h":5.65,"l":5.65,"n":10,"o":5.65,"t":"2026-10-19T13:35:00Z","v":460,"vw":5.65},{"c":5.5649,"h":5.6,"l":5.5649,"n":32,"o":5.6,"t":"2026-10-19T13:40:00Z","v":4628,"vw":5.580397},{"c":5.63,"h":5.63,"l":5.586,"n":30,"o":5.586,"t":"2026-10-19T13:45:00Z","v":2416,"vw":5.605217},{"c":5.68,"h":5.68,"l":5.65,"n":46,"o":5.65,"t":"2026-10-19T13:50:00Z","v":1179,"vw":5.66418},{"c":5.705,"h":5.72,"l":5.68,"n":13,"o":5.68,"t":"2026-10-19T13:55:00Z","v":470,"vw":5.700505},{"c":5.72,"h":5.72,"l":5.72,"n":1,"o":5.72,"t":"2026-10-19T14:00:00Z","v":100,"vw":5.72},{"c":5.695,"h":5.72,"l":5.695,"n":14,"o":5.72,"t":"2026-10-19T14:05:00Z","v":404,"vw":5.7075},{"c":5.75,"h":5.75,"l":5.72,"n":20,"o":5.72,"t":"2026-10-19T14:10:00Z","v":379,"vw":5.735},{"c":5.73,"h":5.74,"l":5.73,"n":60,"o":5.74,"t":"2026-10-19T14:15:00Z","v":881,"vw":5.736988},{"c":5.695,"h":5.71,"l":5.695,"n":17,"o":5.71,"t":"2026-10-19T14:20:00Z","v":514,"vw":5.7025},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-10-19T14:30:00Z","v":128,"vw":5.7},{"c":5.7,"h":5.72,"l":5.7,"n":16,"o":5.72,"t":"2026-10-19T14:40:00Z","v":1645,"vw":5.701354},{"c":5.7091,"h":5.7091,"l":5.7091,"n":26,"o":5.7091,"t":"2026-10-19T14:45:00Z","v":242,"vw":5.7091},{"c":5.72,"h":5.73,"l":5.71,"n":26,"o":5.72,"t":"2026-10-19T14:50:00Z","v":1746,"vw":5.718059},{"c":5.73,"h":5.73,"l":5.72,"n":12,"o":5.72,"t":"2026-10-19T15:00:00Z","v":626,"vw":5.722},{"c":5.72,"h":5.73,"l":5.72,"n":7,"o":5.73,"t":"2026-10-19T15:05:00Z","v":421,"vw":5.72369},{"c":5.74,"h":5.74,"l":5.73,"n":55,"o":5.73,"t":"2026-10-19T15:10:00Z","v":2548,"vw":5.731435},{"c":5.7395,"h":5.7395,"l":5.7395,"n":4,"o":5.7395,"t":"2026-10-19T15:15:00Z","v":452,"vw":5.7395},{"c":5.7599,"h":5.7599,"l":5.7527,"n":9,"o":5.7527,"t":"2026-10-19T15:20:00Z","v":284,"vw":5.756229},{"c":5.76,"h":5.76,"l":5.74,"n":32,"o":5.76,"t":"2026-10-19T15:25:00Z","v":1417,"vw":5.751969},{"c":5.75,"h":5.75,"l":5.75,"n":2,"o":5.75,"t":"2026-10-19T15:30:00Z","v":107,"vw":5.75},{"c":5.76,"h":5.76,"l":5.76,"n":10,"o":5.76,"t":"2026-10-19T15:35:00Z","v":357,"vw":5.76},{"c":5.775,"h":5.78,"l":5.765,"n":15,"o":5.765,"t":"2026-10-19T15:40:00Z","v":1284,"vw":5.778267},{"c":5.775,"h":5.7794,"l":5.76,"n":57,"o":5.76,"t":"2026-10-19T15:55:00Z","v":3162,"vw":5.77012},{"c":5.77,"h":5.775,"l":5.77,"n":19,"o":5.775,"t":"2026-10-19T16:00:00Z","v":1041,"vw":5.771393},{"c":5.77,"h":5.77,"l":5.77,"n":7,"o":5.77,"t":"2026-10-19T16:05:00Z","v":126,"vw":5.77},{"c":5.765,"h":5.765,"l":5.765,"n":17,"o":5.765,"t":"2026-10-19T16:10:00Z","v":677,"vw":5.765},{"c":5.765,"h":5.78,"l":5.765,"n":6,"o":5.78,"t":"2026-10-19T16:15:00Z","v":501,"vw":5.768806},{"c":5.765,"h":5.765,"l":5.76,"n":12,"o":5.76,"t":"2026-10-19T16:25:00Z","v":941,"vw":5.760625},{"c":5.745,"h":5.765,"l":5.74,"n":23,"o":5.765,"t":"2026-10-19T16:30:00Z","v":2277,"vw":5.754001},{"c":5.74,"h":5.74,"l":5.73,"n":55,"o":5.73,"t":"2026-10-19T16:35:00Z","v":2517,"vw":5.732603},{"c":5.73,"h":5.73,"l":5.72,"n":17,"o":5.72,"t":"2026-10-19T16:40:00Z","v":1221,"vw":5.729091},{"c":5.74,"h":5.75,"l":5.73,"n":38,"o":5.73,"t":"2026-10-19T16:45:00Z","v":2069,"vw":5.738758},{"c":5.75,"h":5.75,"l":5.75,"n":4,"o":5.75,"t":"2026-10-19T16:50:00Z","v":470,"vw":5.75},{"c":5.745,"h":5.75,"l":5.74,"n":14,"o":5.74,"t":"2026-10-19T16:55:00Z","v":1238,"vw":5.7415},{"c":5.75,"h":5.75,"l":5.745,"n":45,"o":5.7499,"t":"2026-10-19T17:00:00Z","v":2523,"vw":5.74899},{"c":5.735,"h":5.735,"l":5.735,"n":20,"o":5.735,"t":"2026-10-19T17:10:00Z","v":855,"vw":5.735},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-10-19T17:15:00Z","v":300,"vw":5.74},{"c":5.78,"h":5.78,"l":5.74,"n":32,"o":5.74,"t":"2026-10-19T17:20:00Z","v":3995,"vw":5.758113},{"c":5.775,"h":5.78,"l":5.775,"n":13,"o":5.78,"t":"2026-10-19T17:25:00Z","v":1327,"vw":5.779615},{"c":5.755,"h":5.78,"l":5.755,"n":48,"o":5.76,"t":"2026-10-19T17:35:00Z","v":9000,"vw":5.764667},{"c":5.74,"h":5.755,"l":5.74,"n":14,"o":5.755,"t":"2026-10-19T17:40:00Z","v":409,"vw":5.7475},{"c":5.755,"h":5.7661,"l":5.74,"n":13,"o":5.74,"t":"2026-10-19T17:45:00Z","v":1774,"vw":5.760647},{"c":5.775,"h":5.78,"l":5.755,"n":29,"o":5.755,"t":"2026-10-19T17:50:00Z","v":1144,"vw":5.77125},{"c":5.775,"h":5.775,"l":5.775,"n":3,"o":5.775,"t":"2026-10-19T17:55:00Z","v":168,"vw":5.775},{"c":5.775,"h":5.775,"l":5.76,"n":9,"o":5.775,"t":"2026-10-19T18:00:00Z","v":916,"vw":5.763333},{"c":5.77,"h":5.79,"l":5.77,"n":32,"o":5.775,"t":"2026-10-19T18:05:00Z","v":1453,"vw":5.7745},{"c":5.765,"h":5.77,"l":5.76,"n":25,"o":5.77,"t":"2026-10-19T18:10:00Z","v":1509,"vw":5.765584},{"c":5.765,"h":5.765,"l":5.76,"n":47,"o":5.765,"t":"2026-10-19T18:15:00Z","v":1752,"vw":5.76292},{"c":5.77,"h":5.775,"l":5.76,"n":51,"o":5.765,"t":"2026-10-19T18:20:00Z","v":2626,"vw":5.766562},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-10-19T18:25:00Z","v":801,"vw":5.77},{"c":5.77,"h":5.77,"l":5.76,"n":14,"o":5.76,"t":"2026-10-19T18:35:00Z","v":1253,"vw":5.762812},{"c":5.76,"h":5.77,"l":5.76,"n":27,"o":5.77,"t":"2026-10-19T18:40:00Z","v":1925,"vw":5.761819},{"c":5.75,"h":5.75,"l":5.75,"n":3,"o":5.75,"t":"2026-10-19T18:45:00Z","v":118,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":66,"o":5.75,"t":"2026-10-19T18:50:00Z","v":1724,"vw":5.75},{"c":5.75,"h":5.75,"l":5.75,"n":28,"o":5.75,"t":"2026-10-19T18:55:00Z","v":1511,"vw":5.75},{"c":5.75,"h":5.75,"l":5.74,"n":27,"o":5.75,"t":"2026-10-19T19:00:00Z","v":1664,"vw":5.749286},{"c":5.76,"h":5.76,"l":5.75,"n":48,"o":5.75,"t":"2026-10-19T19:05:00Z","v":3193,"vw":5.757755},{"c":5.76,"h":5.76,"l":5.76,"n":14,"o":5.76,"t":"2026-10-19T19:10:00Z","v":1067,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":18,"o":5.76,"t":"2026-10-19T19:15:00Z","v":1000,"vw":5.76},{"c":5.755,"h":5.76,"l":5.755,"n":34,"o":5.76,"t":"2026-10-19T19:20:00Z","v":1582,"vw":5.758214},{"c":5.74,"h":5.755,"l":5.74,"n":77,"o":5.755,"t":"2026-10-19T19:25:00Z","v":4164,"vw":5.746416},{"c":5.76,"h":5.77,"l":5.74,"n":113,"o":5.74,"t":"2026-10-19T19:30:00Z","v":5264,"vw":5.751167},{"c":5.76,"h":5.76,"l":5.7501,"n":32,"o":5.76,"t":"2026-10-19T19:35:00Z","v":3930,"vw":5.756951},{"c":5.76,"h":5.765,"l":5.75,"n":58,"o":5.76,"t":"2026-10-19T19:40:00Z","v":8939,"vw":5.758506},{"c":5.74,"h":5.755,"l":5.74,"n":93,"o":5.755,"t":"2026-10-19T19:45:00Z","v":6555,"vw":5.748744},{"c":5.745,"h":5.745,"l":5.72,"n":86,"o":5.73,"t":"2026-10-19T19:50:00Z","v":4940,"vw":5.730926},{"c":5.755,"h":5.76,"l":5.73,"n":317,"o":5.74,"t":"2026-10-19T19:55:00Z","v":14612,"vw":5.742967},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-10-19T20:00:00Z","v":21288,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T20:35:00Z","v":379,"vw":5.76},{"c":5.78,"h":5.78,"l":5.78,"n":4,"o":5.78,"t":"2026-10-20T13:30:00Z","v":1174,"vw":5.78},{"c":5.775,"h":5.775,"l":5.775,"n":11,"o":5.775,"t":"2026-10-20T13:35:00Z","v":474,"vw":5.775},{"c":5.785,"h":5.795,"l":5.78,"n":11,"o":5.795,"t":"2026-10-20T13:40:00Z","v":776,"vw":5.782857},{"c":5.825,"h":5.825,"l":5.8,"n":25,"o":5.81,"t":"2026-10-20T13:45:00Z","v":2540,"vw":5.809772},{"c":5.84,"h":5.84,"l":5.82,"n":11,"o":5.82,"t":"2026-10-20T13:50:00Z","v":750,"vw":5.830833},{"c":5.845,"h":5.845,"l":5.845,"n":1,"o":5.845,"t":"2026-10-20T13:55:00Z","v":100,"vw":5.845},{"c":5.875,"h":5.88,"l":5.875,"n":21,"o":5.8762,"t":"2026-10-20T14:00:00Z","v":1511,"vw":5.875855},{"c":5.82,"h":5.84,"l":5.82,"n":4,"o":5.84,"t":"2026-10-20T14:05:00Z","v":312,"vw":5.826667},{"c":5.86,"h":5.86,"l":5.86,"n":32,"o":5.86,"t":"2026-10-20T14:10:00Z","v":1808,"vw":5.86},{"c":5.82,"h":5.845,"l":5.82,"n":25,"o":5.84,"t":"2026-10-20T14:15:00Z","v":1291,"vw":5.835489},{"c":5.865,"h":5.865,"l":5.84,"n":16,"o":5.86,"t":"2026-10-20T14:20:00Z","v":755,"vw":5.858884},{"c":5.895,"h":5.9,"l":5.87,"n":20,"o":5.88,"t":"2026-10-20T14:25:00Z","v":1134,"vw":5.887293},{"c":5.895,"h":5.895,"l":5.88,"n":25,"o":5.895,"t":"2026-10-20T14:30:00Z","v":1098,"vw":5.890845},{"c":5.89,"h":5.89,"l":5.88,"n":20,"o":5.89,"t":"2026-10-20T14:35:00Z","v":1166,"vw":5.885277},{"c":5.9,"h":5.915,"l":5.885,"n":48,"o":5.9,"t":"2026-10-20T14:40:00Z","v":2506,"vw":5.904054},{"c":5.9,"h":5.9,"l":5.9,"n":3,"o":5.9,"t":"2026-10-20T14:45:00Z","v":201,"vw":5.9},{"c":5.92,"h":5.92,"l":5.92,"n":36,"o":5.92,"t":"2026-10-20T14:50:00Z","v":1290,"vw":5.92},{"c":5.9,"h":5.93,"l":5.9,"n":50,"o":5.92,"t":"2026-10-20T14:55:00Z","v":3677,"vw":5.91573},{"c":5.92,"h":5.93,"l":5.915,"n":8,"o":5.915,"t":"2026-10-20T15:00:00Z","v":609,"vw":5.92125},{"c":5.91,"h":5.93,"l":5.91,"n":32,"o":5.91,"t":"2026-10-20T15:05:00Z","v":1628,"vw":5.917719},{"c":5.91,"h":5.92,"l":5.9,"n":33,"o":5.915,"t":"2026-10-20T15:10:00Z","v":2349,"vw":5.908125},{"c":5.9,"h":5.91,"l":5.9,"n":13,"o":5.91,"t":"2026-10-20T15:15:00Z","v":1671,"vw":5.903378},{"c":5.91,"h":5.91,"l":5.9099,"n":37,"o":5.9099,"t":"2026-10-20T15:20:00Z","v":893,"vw":5.90995},{"c":5.91,"h":5.915,"l":5.91,"n":21,"o":5.91,"t":"2026-10-20T15:25:00Z","v":815,"vw":5.9125},{"c":5.89,"h":5.9,"l":5.89,"n":18,"o":5.9,"t":"2026-10-20T15:30:00Z","v":1143,"vw":5.894444},{"c":5.89,"h":5.89,"l":5.89,"n":1,"o":5.89,"t":"2026-10-20T15:35:00Z","v":594,"vw":5.89},{"c":5.89,"h":5.9,"l":5.89,"n":47,"o":5.9,"t":"2026-10-20T15:40:00Z","v":2737,"vw":5.891246},{"c":5.89,"h":5.9,"l":5.89,"n":8,"o":5.89,"t":"2026-10-20T15:45:00Z","v":482,"vw":5.892647},{"c":5.895,"h":5.895,"l":5.89,"n":10,"o":5.89,"t":"2026-10-20T15:50:00Z","v":253,"vw":5.8925},{"c":5.89,"h":5.89,"l":5.88,"n":36,"o":5.89,"t":"2026-10-20T15:55:00Z","v":1175,"vw":5.885114},{"c":5.87,"h":5.88,"l":5.8623,"n":29,"o":5.88,"t":"2026-10-20T16:10:00Z","v":1217,"vw":5.8747},{"c":5.86,"h":5.87,"l":5.86,"n":23,"o":5.86,"t":"2026-10-20T16:15:00Z","v":1165,"vw":5.861988},{"c":5.87,"h":5.87,"l":5.85,"n":54,"o":5.865,"t":"2026-10-20T16:20:00Z","v":5504,"vw":5.861271},{"c":5.875,"h":5.875,"l":5.875,"n":2,"o":5.875,"t":"2026-10-20T16:25:00Z","v":200,"vw":5.875},{"c":5.8721,"h":5.88,"l":5.87,"n":7,"o":5.87,"t":"2026-10-20T16:30:00Z","v":566,"vw":5.873329},{"c":5.87,"h":5.87,"l":5.87,"n":14,"o":5.87,"t":"2026-10-20T16:35:00Z","v":626,"vw":5.87},{"c":5.86,"h":5.87,"l":5.86,"n":16,"o":5.87,"t":"2026-10-20T16:45:00Z","v":598,"vw":5.865},{"c":5.85,"h":5.86,"l":5.85,"n":21,"o":5.86,"t":"2026-10-20T16:50:00Z","v":1045,"vw":5.852},{"c":5.84,"h":5.84,"l":5.84,"n":3,"o":5.84,"t":"2026-10-20T16:55:00Z","v":255,"vw":5.84},{"c":5.855,"h":5.855,"l":5.84,"n":19,"o":5.84,"t":"2026-10-20T17:00:00Z","v":2106,"vw":5.844379},{"c":5.86,"h":5.86,"l":5.86,"n":2,"o":5.86,"t":"2026-10-20T17:05:00Z","v":125,"vw":5.86},{"c":5.87,"h":5.87,"l":5.86,"n":9,"o":5.86,"t":"2026-10-20T17:10:00Z","v":922,"vw":5.8685},{"c":5.86,"h":5.86,"l":5.86,"n":10,"o":5.86,"t":"2026-10-20T17:15:00Z","v":385,"vw":5.86},{"c":5.865,"h":5.87,"l":5.86,"n":14,"o":5.86,"t":"2026-10-20T17:25:00Z","v":920,"vw":5.862445},{"c":5.865,"h":5.87,"l":5.865,"n":4,"o":5.87,"t":"2026-10-20T17:30:00Z","v":341,"vw":5.866511},{"c":5.87,"h":5.87,"l":5.87,"n":5,"o":5.87,"t":"2026-10-20T17:35:00Z","v":257,"vw":5.87},{"c":5.87,"h":5.87,"l":5.87,"n":15,"o":5.87,"t":"2026-10-20T17:40:00Z","v":510,"vw":5.87},{"c":5.87,"h":5.875,"l":5.87,"n":31,"o":5.875,"t":"2026-10-20T17:45:00Z","v":2236,"vw":5.873039},{"c":5.87,"h":5.87,"l":5.87,"n":8,"o":5.87,"t":"2026-10-20T17:50:00Z","v":355,"vw":5.87},{"c":5.86,"h":5.87,"l":5.86,"n":12,"o":5.87,"t":"2026-10-20T17:55:00Z","v":711,"vw":5.866586},{"c":5.85,"h":5.86,"l":5.85,"n":17,"o":5.86,"t":"2026-10-20T18:25:00Z","v":585,"vw":5.856667},{"c":5.86,"h":5.86,"l":5.85,"n":5,"o":5.85,"t":"2026-10-20T18:30:00Z","v":462,"vw":5.852718},{"c":5.855,"h":5.855,"l":5.855,"n":6,"o":5.855,"t":"2026-10-20T18:40:00Z","v":305,"vw":5.855},{"c":5.84,"h":5.86,"l":5.84,"n":54,"o":5.86,"t":"2026-10-20T18:45:00Z","v":2632,"vw":5.853574},{"c":5.82,"h":5.825,"l":5.81,"n":8,"o":5.825,"t":"2026-10-20T18:50:00Z","v":462,"vw":5.81875},{"c":5.82,"h":5.83,"l":5.81,"n":9,"o":5.81,"t":"2026-10-20T18:55:00Z","v":599,"vw":5.820215},{"c":5.825,"h":5.83,"l":5.82,"n":12,"o":5.825,"t":"2026-10-20T19:00:00Z","v":1948,"vw":5.827498},{"c":5.81,"h":5.82,"l":5.81,"n":36,"o":5.82,"t":"2026-10-20T19:05:00Z","v":1645,"vw":5.819087},{"c":5.82,"h":5.825,"l":5.81,"n":41,"o":5.81,"t":"2026-10-20T19:10:00Z","v":3275,"vw":5.818264},{"c":5.84,"h":5.84,"l":5.82,"n":12,"o":5.82,"t":"2026-10-20T19:15:00Z","v":1262,"vw":5.824484},{"c":5.825,"h":5.84,"l":5.825,"n":26,"o":5.84,"t":"2026-10-20T19:20:00Z","v":1930,"vw":5.835506},{"c":5.82,"h":5.83,"l":5.82,"n":17,"o":5.82,"t":"2026-10-20T19:25:00Z","v":1059,"vw":5.825438},{"c":5.81,"h":5.825,"l":5.81,"n":34,"o":5.825,"t":"2026-10-20T19:30:00Z","v":3924,"vw":5.823408},{"c":5.81,"h":5.81,"l":5.8,"n":33,"o":5.81,"t":"2026-10-20T19:35:00Z","v":2075,"vw":5.807177},{"c":5.825,"h":5.825,"l":5.81,"n":38,"o":5.815,"t":"2026-10-20T19:40:00Z","v":2977,"vw":5.81861},{"c":5.825,"h":5.825,"l":5.825,"n":5,"o":5.825,"t":"2026-10-20T19:45:00Z","v":205,"vw":5.825},{"c":5.82,"h":5.83,"l":5.82,"n":45,"o":5.8289,"t":"2026-10-20T19:50:00Z","v":1925,"vw":5.825951},{"c":5.82,"h":5.84,"l":5.82,"n":219,"o":5.83,"t":"2026-10-20T19:55:00Z","v":12880,"vw":5.827199},{"c":5.82,"h":5.82,"l":5.82,"n":5,"o":5.82,"t":"2026-10-20T20:00:00Z","v":17724,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-20T20:30:00Z","v":386,"vw":5.82},{"c":5.815,"h":5.8501,"l":5.8,"n":27,"o":5.85,"t":"2026-10-21T13:30:00Z","v":2324,"vw":5.840516},{"c":5.84,"h":5.85,"l":5.81,"n":16,"o":5.815,"t":"2026-10-21T13:35:00Z","v":4925,"vw":5.81717},{"c":5.905,"h":5.905,"l":5.89,"n":15,"o":5.89,"t":"2026-10-21T13:45:00Z","v":1733,"vw":5.890938},{"c":5.9,"h":5.9299,"l":5.9,"n":42,"o":5.92,"t":"2026-10-21T13:55:00Z","v":1771,"vw":5.918852},{"c":5.9,"h":5.9,"l":5.9,"n":2,"o":5.9,"t":"2026-10-21T14:00:00Z","v":107,"vw":5.9},{"c":5.89,"h":5.89,"l":5.89,"n":14,"o":5.89,"t":"2026-10-21T14:10:00Z","v":409,"vw":5.89},{"c":5.9,"h":5.9,"l":5.885,"n":14,"o":5.885,"t":"2026-10-21T14:15:00Z","v":713,"vw":5.892516},{"c":5.905,"h":5.905,"l":5.9008,"n":8,"o":5.905,"t":"2026-10-21T14:40:00Z","v":781,"vw":5.90273},{"c":5.91,"h":5.91,"l":5.905,"n":21,"o":5.905,"t":"2026-10-21T14:45:00Z","v":1004,"vw":5.909286},{"c":5.935,"h":5.94,"l":5.93,"n":10,"o":5.93,"t":"2026-10-21T14:50:00Z","v":335,"vw":5.935},{"c":5.935,"h":5.935,"l":5.92,"n":4,"o":5.92,"t":"2026-10-21T14:55:00Z","v":213,"vw":5.9275},{"c":5.94,"h":5.94,"l":5.92,"n":46,"o":5.92,"t":"2026-10-21T15:00:00Z","v":1090,"vw":5.93198},{"c":5.92,"h":5.92,"l":5.92,"n":31,"o":5.92,"t":"2026-10-21T15:10:00Z","v":2045,"vw":5.92},{"c":5.925,"h":5.925,"l":5.925,"n":5,"o":5.925,"t":"2026-10-21T15:20:00Z","v":287,"vw":5.925},{"c":5.93,"h":5.93,"l":5.93,"n":17,"o":5.93,"t":"2026-10-21T15:25:00Z","v":483,"vw":5.93},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T15:35:00Z","v":200,"vw":5.94},{"c":5.93,"h":5.94,"l":5.93,"n":28,"o":5.9302,"t":"2026-10-21T15:45:00Z","v":2289,"vw":5.931277},{"c":5.93,"h":5.93,"l":5.93,"n":5,"o":5.93,"t":"2026-10-21T15:50:00Z","v":476,"vw":5.93},{"c":5.93,"h":5.93,"l":5.93,"n":3,"o":5.93,"t":"2026-10-21T15:55:00Z","v":841,"vw":5.93},{"c":5.92,"h":5.93,"l":5.92,"n":12,"o":5.93,"t":"2026-10-21T16:00:00Z","v":539,"vw":5.923333},{"c":5.91,"h":5.91,"l":5.91,"n":1,"o":5.91,"t":"2026-10-21T16:10:00Z","v":100,"vw":5.91},{"c":5.92,"h":5.925,"l":5.92,"n":3,"o":5.925,"t":"2026-10-21T16:25:00Z","v":202,"vw":5.9225},{"c":5.95,"h":5.96,"l":5.9299,"n":72,"o":5.93,"t":"2026-10-21T16:30:00Z","v":13342,"vw":5.955952},{"c":5.96,"h":5.96,"l":5.96,"n":7,"o":5.96,"t":"2026-10-21T16:35:00Z","v":216,"vw":5.96},{"c":5.935,"h":5.96,"l":5.935,"n":24,"o":5.96,"t":"2026-10-21T16:40:00Z","v":1730,"vw":5.947759},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T16:45:00Z","v":262,"vw":5.94},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-21T16:50:00Z","v":316,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T16:55:00Z","v":5062,"vw":5.95},{"c":5.95,"h":5.95,"l":5.95,"n":2,"o":5.95,"t":"2026-10-21T17:00:00Z","v":102,"vw":5.95},{"c":5.96,"h":5.96,"l":5.96,"n":9,"o":5.96,"t":"2026-10-21T17:05:00Z","v":303,"vw":5.96},{"c":5.95,"h":5.95,"l":5.94,"n":38,"o":5.95,"t":"2026-10-21T17:10:00Z","v":2146,"vw":5.946825},{"c":5.95,"h":5.9592,"l":5.94,"n":13,"o":5.9592,"t":"2026-10-21T17:25:00Z","v":3061,"vw":5.95751},{"c":5.95,"h":5.95,"l":5.95,"n":7,"o":5.95,"t":"2026-10-21T17:30:00Z","v":289,"vw":5.95},{"c":5.945,"h":5.95,"l":5.945,"n":22,"o":5.95,"t":"2026-10-21T17:35:00Z","v":1992,"vw":5.949647},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-21T17:50:00Z","v":267,"vw":5.95},{"c":5.93,"h":5.93,"l":5.93,"n":1,"o":5.93,"t":"2026-10-21T18:00:00Z","v":1000,"vw":5.93},{"c":5.97,"h":5.97,"l":5.9499,"n":33,"o":5.95,"t":"2026-10-21T18:05:00Z","v":3106,"vw":5.957976},{"c":5.98,"h":5.99,"l":5.98,"n":38,"o":5.98,"t":"2026-10-21T18:15:00Z","v":2627,"vw":5.982433},{"c":5.98,"h":5.99,"l":5.98,"n":26,"o":5.99,"t":"2026-10-21T18:35:00Z","v":872,"vw":5.982083},{"c":5.97,"h":5.9798,"l":5.97,"n":50,"o":5.97,"t":"2026-10-21T18:45:00Z","v":2692,"vw":5.972423},{"c":5.96,"h":5.96,"l":5.96,"n":13,"o":5.96,"t":"2026-10-21T18:50:00Z","v":623,"vw":5.96},{"c":5.95,"h":5.96,"l":5.95,"n":17,"o":5.96,"t":"2026-10-21T18:55:00Z","v":4505,"vw":5.950234},{"c":5.94,"h":5.94,"l":5.93,"n":45,"o":5.94,"t":"2026-10-21T19:00:00Z","v":2758,"vw":5.936967},{"c":5.9698,"h":5.9698,"l":5.945,"n":11,"o":5.945,"t":"2026-10-21T19:05:00Z","v":1334,"vw":5.959117},{"c":5.97,"h":5.97,"l":5.96,"n":4,"o":5.96,"t":"2026-10-21T19:10:00Z","v":226,"vw":5.965},{"c":5.96,"h":5.97,"l":5.96,"n":55,"o":5.96,"t":"2026-10-21T19:15:00Z","v":2105,"vw":5.964701},{"c":5.9594,"h":5.9594,"l":5.95,"n":24,"o":5.95,"t":"2026-10-21T19:20:00Z","v":1044,"vw":5.954803},{"c":5.97,"h":5.97,"l":5.96,"n":54,"o":5.96,"t":"2026-10-21T19:25:00Z","v":819,"vw":5.964},{"c":5.97,"h":5.975,"l":5.97,"n":15,"o":5.975,"t":"2026-10-21T19:30:00Z","v":1203,"vw":5.970455},{"c":5.97,"h":5.98,"l":5.97,"n":16,"o":5.98,"t":"2026-10-21T19:35:00Z","v":803,"vw":5.975},{"c":5.9693,"h":5.97,"l":5.9693,"n":13,"o":5.97,"t":"2026-10-21T19:40:00Z","v":718,"vw":5.96941},{"c":5.98,"h":5.98,"l":5.97,"n":27,"o":5.97,"t":"2026-10-21T19:45:00Z","v":937,"vw":5.972032},{"c":6.035,"h":6.07,"l":5.97,"n":809,"o":5.97,"t":"2026-10-21T19:50:00Z","v":88435,"vw":6.038418},{"c":6.035,"h":6.15,"l":6.025,"n":746,"o":6.04,"t":"2026-10-21T19:55:00Z","v":81099,"vw":6.086407},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-10-21T20:00:00Z","v":29372,"vw":6.03},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-22T11:00:00Z","v":2003,"vw":5.97},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-22T12:40:00Z","v":174,"vw":6},{"c":6.085,"h":6.1,"l":6.01,"n":32,"o":6.01,"t":"2026-10-22T13:30:00Z","v":6149,"vw":6.047043},{"c":6.11,"h":6.11,"l":6.085,"n":19,"o":6.09,"t":"2026-10-22T13:35:00Z","v":1428,"vw":6.103375},{"c":6.1,"h":6.118,"l":6.1,"n":17,"o":6.118,"t":"2026-10-22T13:40:00Z","v":889,"vw":6.109667},{"c":6.1,"h":6.12,"l":6.0601,"n":31,"o":6.1,"t":"2026-10-22T13:45:00Z","v":14755,"vw":6.087226},{"c":6.075,"h":6.11,"l":6.075,"n":20,"o":6.11,"t":"2026-10-22T13:50:00Z","v":2032,"vw":6.101503},{"c":6.11,"h":6.11,"l":6.09,"n":16,"o":6.09,"t":"2026-10-22T13:55:00Z","v":770,"vw":6.103691},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-22T14:00:00Z","v":1001,"vw":6.07},{"c":6.0553,"h":6.0553,"l":6.0553,"n":3,"o":6.0553,"t":"2026-10-22T14:10:00Z","v":170,"vw":6.0553},{"c":6.075,"h":6.095,"l":6.07,"n":92,"o":6.07,"t":"2026-10-22T14:15:00Z","v":10262,"vw":6.080558},{"c":6.06,"h":6.0885,"l":6.06,"n":17,"o":6.06,"t":"2026-10-22T14:20:00Z","v":1380,"vw":6.079163},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-22T14:25:00Z","v":241,"vw":6.05},{"c":6.035,"h":6.045,"l":6.035,"n":28,"o":6.045,"t":"2026-10-22T14:30:00Z","v":1616,"vw":6.043728},{"c":6.035,"h":6.035,"l":6.03,"n":5,"o":6.03,"t":"2026-10-22T14:35:00Z","v":352,"vw":6.031667},{"c":6.06,"h":6.06,"l":6.05,"n":19,"o":6.05,"t":"2026-10-22T14:40:00Z","v":1438,"vw":6.051618},{"c":6.07,"h":6.07,"l":6.07,"n":8,"o":6.07,"t":"2026-10-22T14:45:00Z","v":477,"vw":6.07},{"c":6.09,"h":6.09,"l":6.075,"n":4,"o":6.075,"t":"2026-10-22T14:50:00Z","v":509,"vw":6.084},{"c":6.11,"h":6.11,"l":6.1,"n":16,"o":6.1,"t":"2026-10-22T14:55:00Z","v":1184,"vw":6.106094},{"c":6.1,"h":6.1143,"l":6.1,"n":17,"o":6.1143,"t":"2026-10-22T15:05:00Z","v":821,"vw":6.107667},{"c":6.11,"h":6.11,"l":6.1,"n":5,"o":6.1,"t":"2026-10-22T15:10:00Z","v":8403,"vw":6.100357},{"c":6.08,"h":6.1,"l":6.08,"n":64,"o":6.0901,"t":"2026-10-22T15:15:00Z","v":3407,"vw":6.089269},{"c":6.1,"h":6.105,"l":6.08,"n":30,"o":6.08,"t":"2026-10-22T15:20:00Z","v":2893,"vw":6.098836},{"c":6.1,"h":6.11,"l":6.0913,"n":25,"o":6.1,"t":"2026-10-22T15:25:00Z","v":5139,"vw":6.100823},{"c":6.115,"h":6.13,"l":6.11,"n":63,"o":6.11,"t":"2026-10-22T15:30:00Z","v":4503,"vw":6.117041},{"c":6.12,"h":6.12,"l":6.12,"n":5,"o":6.12,"t":"2026-10-22T15:40:00Z","v":1522,"vw":6.12},{"c":6.14,"h":6.14,"l":6.13,"n":21,"o":6.13,"t":"2026-10-22T15:45:00Z","v":920,"vw":6.135714},{"c":6.145,"h":6.15,"l":6.145,"n":52,"o":6.15,"t":"2026-10-22T15:50:00Z","v":1904,"vw":6.14908},{"c":6.15,"h":6.15,"l":6.14,"n":26,"o":6.14,"t":"2026-10-22T15:55:00Z","v":776,"vw":6.1425},{"c":6.14,"h":6.14,"l":6.14,"n":9,"o":6.14,"t":"2026-10-22T16:00:00Z","v":409,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":10,"o":6.13,"t":"2026-10-22T16:20:00Z","v":233,"vw":6.13},{"c":6.14,"h":6.14,"l":6.14,"n":5,"o":6.14,"t":"2026-10-22T16:25:00Z","v":330,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":5,"o":6.13,"t":"2026-10-22T16:35:00Z","v":195,"vw":6.13},{"c":6.115,"h":6.115,"l":6.115,"n":4,"o":6.115,"t":"2026-10-22T16:40:00Z","v":169,"vw":6.115},{"c":6.1,"h":6.105,"l":6.09,"n":28,"o":6.105,"t":"2026-10-22T16:45:00Z","v":1241,"vw":6.098029},{"c":6.1,"h":6.1,"l":6.09,"n":11,"o":6.09,"t":"2026-10-22T16:50:00Z","v":734,"vw":6.096},{"c":6.11,"h":6.11,"l":6.11,"n":11,"o":6.11,"t":"2026-10-22T17:00:00Z","v":411,"vw":6.11},{"c":6.1,"h":6.1,"l":6.1,"n":18,"o":6.1,"t":"2026-10-22T17:05:00Z","v":660,"vw":6.1},{"c":6.095,"h":6.095,"l":6.095,"n":4,"o":6.095,"t":"2026-10-22T17:10:00Z","v":374,"vw":6.095},{"c":6.095,"h":6.095,"l":6.09,"n":15,"o":6.095,"t":"2026-10-22T17:15:00Z","v":736,"vw":6.09378},{"c":6.095,"h":6.095,"l":6.095,"n":3,"o":6.095,"t":"2026-10-22T17:20:00Z","v":207,"vw":6.095},{"c":6.095,"h":6.1,"l":6.085,"n":23,"o":6.085,"t":"2026-10-22T17:40:00Z","v":1346,"vw":6.091204},{"c":6.0958,"h":6.0958,"l":6.095,"n":3,"o":6.095,"t":"2026-10-22T17:45:00Z","v":369,"vw":6.095217},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-22T17:55:00Z","v":321,"vw":6.1},{"c":6.09,"h":6.09,"l":6.09,"n":28,"o":6.09,"t":"2026-10-22T18:00:00Z","v":872,"vw":6.09},{"c":6.0748,"h":6.08,"l":6.0748,"n":9,"o":6.08,"t":"2026-10-22T18:05:00Z","v":416,"vw":6.078661},{"c":6.0814,"h":6.09,"l":6.0814,"n":14,"o":6.09,"t":"2026-10-22T18:10:00Z","v":743,"vw":6.08312},{"c":6.1,"h":6.1,"l":6.09,"n":21,"o":6.09,"t":"2026-10-22T18:15:00Z","v":1087,"vw":6.091631},{"c":6.1,"h":6.1,"l":6.1,"n":16,"o":6.1,"t":"2026-10-22T18:25:00Z","v":749,"vw":6.1},{"c":6.09,"h":6.095,"l":6.09,"n":9,"o":6.095,"t":"2026-10-22T18:30:00Z","v":440,"vw":6.0925},{"c":6.095,"h":6.095,"l":6.095,"n":6,"o":6.095,"t":"2026-10-22T18:35:00Z","v":175,"vw":6.095},{"c":6.1,"h":6.105,"l":6.095,"n":57,"o":6.1,"t":"2026-10-22T18:45:00Z","v":4479,"vw":6.102535},{"c":6.09,"h":6.09,"l":6.09,"n":9,"o":6.09,"t":"2026-10-22T18:50:00Z","v":375,"vw":6.09},{"c":6.086,"h":6.086,"l":6.085,"n":8,"o":6.085,"t":"2026-10-22T18:55:00Z","v":286,"vw":6.0855},{"c":6.075,"h":6.08,"l":6.07,"n":23,"o":6.08,"t":"2026-10-22T19:00:00Z","v":1282,"vw":6.076812},{"c":6.07,"h":6.08,"l":6.07,"n":44,"o":6.075,"t":"2026-10-22T19:05:00Z","v":4053,"vw":6.079202},{"c":6.05,"h":6.0729,"l":6.05,"n":30,"o":6.0729,"t":"2026-10-22T19:10:00Z","v":7407,"vw":6.069427},{"c":6.07,"h":6.076,"l":6.05,"n":39,"o":6.05,"t":"2026-10-22T19:15:00Z","v":3024,"vw":6.062804},{"c":6.17,"h":6.2,"l":6.08,"n":307,"o":6.08,"t":"2026-10-22T19:20:00Z","v":55319,"vw":6.155328},{"c":6.14,"h":6.15,"l":6.14,"n":110,"o":6.15,"t":"2026-10-22T19:25:00Z","v":9287,"vw":6.14171}],"history":[{"c":3.07,"h":3.15,"l":3.07,"n":567,"o":3.13,"t":"2024-10-21T04:00:00Z","v":96863,"vw":3.107821},{"c":3.07,"h":3.13,"l":3.07,"n":777,"o":3.1,"t":"2024-10-22T04:00:00Z","v":83194,"vw":3.084609},{"c":3.07,"h":3.1,"l":3.04,"n":677,"o":3.07,"t":"2024-10-23T04:00:00Z","v":60054,"vw":3.068877},{"c":3.07,"h":3.11,"l":3.0594,"n":675,"o":3.07,"t":"2024-10-24T04:00:00Z","v":58352,"vw":3.077102},{"c":3.07,"h":3.11,"l":3.03,"n":818,"o":3.09,"t":"2024-10-25T04:00:00Z","v":102097,"vw":3.056731},{"c":3.16,"h":3.18,"l":3.07,"n":743,"o":3.07,"t":"2024-10-28T04:00:00Z","v":68016,"vw":3.158161},{"c":3.11,"h":3.155,"l":3.09,"n":608,"o":3.15,"t":"2024-10-29T04:00:00Z","v":57184,"vw":3.121792},{"c":3.14,"h":3.16,"l":3.11,"n":674,"o":3.11,"t":"2024-10-30T04:00:00Z","v":68128,"vw":3.144627},{"c":3.07,"h":3.19,"l":3.06,"n":686,"o":3.16,"t":"2024-10-31T04:00:00Z","v":64105,"vw":3.111552},{"c":3.08,"h":3.14,"l":3.05,"n":547,"o":3.08,"t":"2024-11-01T04:00:00Z","v":67909,"vw":3.078096},{"c":3.09,"h":3.12,"l":3.05,"n":708,"o":3.1,"t":"2024-11-04T05:00:00Z","v":58201,"vw":3.087363},{"c":3.13,"h":3.155,"l":3.08,"n":737,"o":3.09,"t":"2024-11-05T05:00:00Z","v":58912,"vw":3.112062},{"c":3.35,"h":3.4,"l":3.22,"n":2053,"o":3.23,"t":"2024-11-06T05:00:00Z","v":214666,"vw":3.351582},{"c":3.33,"h":3.35,"l":3.29,"n":1271,"o":3.35,"t":"2024-11-07T05:00:00Z","v":109725,"vw":3.335196},{"c":3.35,"h":3.4941,"l":3.3001,"n":1553,"o":3.35,"t":"2024-11-08T05:00:00Z","v":226018,"vw":3.378144},{"c":3.31,"h":3.34,"l":3.245,"n":1558,"o":3.28,"t":"2024-11-11T05:00:00Z","v":149384,"vw":3.301444},{"c":3.37,"h":3.41,"l":3.29,"n":1315,"o":3.31,"t":"2024-11-12T05:00:00Z","v":149889,"vw":3.373838},{"c":3.35,"h":3.45,"l":3.35,"n":1279,"o":3.38,"t":"2024-11-13T05:00:00Z","v":134880,"vw":3.396347},{"c":3.34,"h":3.3746,"l":3.32,"n":1635,"o":3.36,"t":"2024-11-14T05:00:00Z","v":90154,"vw":3.348137},{"c":3.35,"h":3.365,"l":3.32,"n":1246,"o":3.34,"t":"2024-11-15T05:00:00Z","v":100144,"vw":3.340668},{"c":3.3,"h":3.355,"l":3.29,"n":856,"o":3.35,"t":"2024-11-18T05:00:00Z","v":101455,"vw":3.327988},{"c":3.26,"h":3.32,"l":3.255,"n":995,"o":3.27,"t":"2024-11-19T05:00:00Z","v":72469,"vw":3.286612},{"c":3.25,"h":3.2879,"l":3.23,"n":1037,"o":3.28,"t":"2024-11-20T05:00:00Z","v":76025,"vw":3.256657},{"c":3.335,"h":3.3695,"l":3.24,"n":1116,"o":3.24,"t":"2024-11-21T05:00:00Z","v":80818,"vw":3.331026},{"c":3.53,"h":3.53,"l":3.36,"n":855,"o":3.36,"t":"2024-11-22T05:00:00Z","v":146202,"vw":3.497781},{"c":3.57,"h":3.6741,"l":3.54,"n":1023,"o":3.54,"t":"2024-11-25T05:00:00Z","v":119859,"vw":3.610193},{"c":3.6,"h":3.655,"l":3.575,"n":1519,"o":3.58,"t":"2024-11-26T05:00:00Z","v":62110,"vw":3.612815},{"c":3.66,"h":3.675,"l":3.59,"n":1044,"o":3.59,"t":"2024-11-27T05:00:00Z","v":62369,"vw":3.656696},{"c":3.69,"h":3.7699,"l":3.68,"n":899,"o":3.68,"t":"2024-11-29T05:00:00Z","v":72797,"vw":3.712231},{"c":3.8,"h":3.82,"l":3.67,"n":1357,"o":3.67,"t":"2024-12-02T05:00:00Z","v":105479,"vw":3.753479},{"c":3.68,"h":3.77,"l":3.62,"n":1227,"o":3.74,"t":"2024-12-03T05:00:00Z","v":103130,"vw":3.693153},{"c":3.69,"h":3.76,"l":3.665,"n":1017,"o":3.7,"t":"2024-12-04T05:00:00Z","v":104849,"vw":3.697647},{"c":3.65,"h":3.705,"l":3.61,"n":1419,"o":3.68,"t":"2024-12-05T05:00:00Z","v":89028,"vw":3.652926},{"c":3.66,"h":3.71,"l":3.655,"n":994,"o":3.66,"t":"2024-12-06T05:00:00Z","v":82724,"vw":3.680136},{"c":3.68,"h":3.77,"l":3.68,"n":1175,"o":3.69,"t":"2024-12-09T05:00:00Z","v":95945,"vw":3.71239},{"c":3.72,"h":3.77,"l":3.68,"n":1299,"o":3.68,"t":"2024-12-10T05:00:00Z","v":63849,"vw":3.730554},{"c":3.77,"h":3.8,"l":3.74,"n":1449,"o":3.74,"t":"2024-12-11T05:00:00Z","v":158980,"vw":3.770507},{"c":3.66,"h":3.78,"l":3.65,"n":1098,"o":3.76,"t":"2024-12-12T05:00:00Z","v":104758,"vw":3.715212},{"c":3.63,"h":3.7,"l":3.63,"n":660,"o":3.66,"t":"2024-12-13T05:00:00Z","v":68787,"vw":3.649114},{"c":3.55,"h":3.65,"l":3.54,"n":772,"o":3.63,"t":"2024-12-16T05:00:00Z","v":52452,"vw":3.596457},{"c":3.51,"h":3.565,"l":3.5,"n":1262,"o":3.53,"t":"2024-12-17T05:00:00Z","v":92597,"vw":3.532272},{"c":3.38,"h":3.5957,"l":3.38,"n":1196,"o":3.53,"t":"2024-12-18T05:00:00Z","v":122587,"vw":3.462973},{"c":3.45,"h":3.52,"l":3.43,"n":1350,"o":3.43,"t":"2024-12-19T05:00:00Z","v":107002,"vw":3.462034},{"c":3.35,"h":3.5,"l":3.33,"n":1163,"o":3.41,"t":"2024-12-20T05:00:00Z","v":245137,"vw":3.389116},{"c":3.33,"h":3.4,"l":3.32,"n":737,"o":3.33,"t":"2024-12-23T05:00:00Z","v":80505,"vw":3.346181},{"c":3.35,"h":3.365,"l":3.32,"n":586,"o":3.33,"t":"2024-12-24T05:00:00Z","v":45986,"vw":3.350851},{"c":3.38,"h":3.41,"l":3.32,"n":936,"o":3.32,"t":"2024-12-26T05:00:00Z","v":78735,"vw":3.389689},{"c":3.34,"h":3.41,"l":3.33,"n":847,"o":3.34,"t":"2024-12-27T05:00:00Z","v":93755,"vw":3.347967},{"c":3.34,"h":3.45,"l":3.315,"n":1042,"o":3.34,"t":"2024-12-30T05:00:00Z","v":71436,"vw":3.35528},{"c":3.34,"h":3.41,"l":3.325,"n":1268,"o":3.37,"t":"2024-12-31T05:00:00Z","v":228358,"vw":3.344029},{"c":3.25,"h":3.4,"l":3.24,"n":807,"o":3.37,"t":"2025-01-02T05:00:00Z","v":85073,"vw":3.315222},{"c":3.3,"h":3.31,"l":3.2201,"n":1254,"o":3.28,"t":"2025-01-03T05:00:00Z","v":134183,"vw":3.277102},{"c":3.24,"h":3.32,"l":3.24,"n":1567,"o":3.3,"t":"2025-01-06T05:00:00Z","v":101414,"vw":3.275829},{"c":3.18,"h":3.28,"l":3.1593,"n":1244,"o":3.25,"t":"2025-01-07T05:00:00Z","v":251657,"vw":3.195926},{"c":3.13,"h":3.1878,"l":3.12,"n":1064,"o":3.15,"t":"2025-01-08T05:00:00Z","v":102295,"vw":3.144757},{"c":3.03,"h":3.1,"l":3.0142,"n":1209,"o":3.08,"t":"2025-01-10T05:00:00Z","v":142888,"vw":3.038136},{"c":3.1,"h":3.145,"l":3.02,"n":1524,"o":3.02,"t":"2025-01-13T05:00:00Z","v":160003,"vw":3.099444},{"c":3.1,"h":3.165,"l":3.09,"n":1081,"o":3.1,"t":"2025-01-14T05:00:00Z","v":115966,"vw":3.114728},{"c":3.24,"h":3.255,"l":3.1408,"n":1010,"o":3.17,"t":"2025-01-15T05:00:00Z","v":93249,"vw":3.213415},{"c":3.25,"h":3.3,"l":3.205,"n":860,"o":3.21,"t":"2025-01-16T05:00:00Z","v":91651,"vw":3.243106},{"c":3.2,"h":3.2974,"l":3.175,"n":1063,"o":3.25,"t":"2025-01-17T05:00:00Z","v":65938,"vw":3.220724},{"c":3.26,"h":3.265,"l":3.2114,"n":758,"o":3.22,"t":"2025-01-21T05:00:00Z","v":60038,"vw":3.252252},{"c":3.21,"h":3.28,"l":3.2,"n":701,"o":3.26,"t":"2025-01-22T05:00:00Z","v":96033,"vw":3.229201},{"c":3.23,"h":3.245,"l":3.2,"n":744,"o":3.2,"t":"2025-01-23T05:00:00Z","v":78519,"vw":3.221146},{"c":3.24,"h":3.2891,"l":3.21,"n":968,"o":3.22,"t":"2025-01-24T05:00:00Z","v":66273,"vw":3.251935},{"c":3.26,"h":3.32,"l":3.23,"n":760,"o":3.23,"t":"2025-01-27T05:00:00Z","v":77109,"vw":3.269444},{"c":3.21,"h":3.305,"l":3.21,"n":671,"o":3.25,"t":"2025-01-28T05:00:00Z","v":69055,"vw":3.248448},{"c":3.23,"h":3.245,"l":3.19,"n":641,"o":3.2,"t":"2025-01-29T05:00:00Z","v":49544,"vw":3.210372},{"c":3.08,"h":3.2301,"l":3.08,"n":574,"o":3.23,"t":"2025-01-30T05:00:00Z","v":79597,"vw":3.158827},{"c":3.06,"h":3.14,"l":3.06,"n":1049,"o":3.08,"t":"2025-01-31T05:00:00Z","v":93075,"vw":3.090074},{"c":3.29,"h":3.3,"l":3.02,"n":1714,"o":3.02,"t":"2025-02-03T05:00:00Z","v":181618,"vw":3.202584},{"c":3.29,"h":3.32,"l":3.22,"n":1110,"o":3.27,"t":"2025-02-04T05:00:00Z","v":119041,"vw":3.285568},{"c":3.23,"h":3.315,"l":3.2,"n":1129,"o":3.28,"t":"2025-02-05T05:00:00Z","v":88313,"vw":3.260715},{"c":3.2,"h":3.26,"l":3.18,"n":1160,"o":3.23,"t":"2025-02-06T05:00:00Z","v":72155,"vw":3.217494},{"c":3.22,"h":3.2555,"l":3.2,"n":1001,"o":3.2,"t":"2025-02-07T05:00:00Z","v":65397,"vw":3.223655},{"c":3.28,"h":3.3,"l":3.21,"n":610,"o":3.21,"t":"2025-02-10T05:00:00Z","v":61038,"vw":3.272106},{"c":3.22,"h":3.32,"l":3.21,"n":854,"o":3.24,"t":"2025-02-11T05:00:00Z","v":75663,"vw":3.252709},{"c":3.15,"h":3.2,"l":3.15,"n":735,"o":3.17,"t":"2025-02-12T05:00:00Z","v":43324,"vw":3.163733},{"c":3.22,"h":3.225,"l":3.12,"n":960,"o":3.16,"t":"2025-02-13T05:00:00Z","v":68520,"vw":3.183472},{"c":3.19,"h":3.29,"l":3.19,"n":758,"o":3.26,"t":"2025-02-14T05:00:00Z","v":52074,"vw":3.244249},{"c":3.16,"h":3.21,"l":3.13,"n":740,"o":3.16,"t":"2025-02-18T05:00:00Z","v":66016,"vw":3.16152},{"c":3.16,"h":3.175,"l":3.13,"n":811,"o":3.15,"t":"2025-02-19T05:00:00Z","v":41835,"vw":3.155938},{"c":3.1,"h":3.1692,"l":3.1,"n":1014,"o":3.16,"t":"2025-02-20T05:00:00Z","v":40311,"vw":3.12316},{"c":3.06,"h":3.16,"l":3.06,"n":777,"o":3.13,"t":"2025-02-21T05:00:00Z","v":64215,"vw":3.099109},{"c":3.05,"h":3.155,"l":3.05,"n":1207,"o":3.06,"t":"2025-02-24T05:00:00Z","v":96460,"vw":3.084134},{"c":3.07,"h":3.11,"l":3.03,"n":1656,"o":3.06,"t":"2025-02-25T05:00:00Z","v":174779,"vw":3.082932},{"c":3.11,"h":3.145,"l":3.05,"n":627,"o":3.05,"t":"2025-02-26T05:00:00Z","v":63716,"vw":3.119136},{"c":3.07,"h":3.1737,"l":3.05,"n":654,"o":3.17,"t":"2025-02-27T05:00:00Z","v":71266,"vw":3.12252},{"c":3.13,"h":3.14,"l":3.06,"n":829,"o":3.06,"t":"2025-02-28T05:00:00Z","v":91495,"vw":3.112326},{"c":3.01,"h":3.15,"l":2.982,"n":1174,"o":3.15,"t":"2025-03-03T05:00:00Z","v":99733,"vw":3.051554},{"c":2.99,"h":3.0289,"l":2.96,"n":1151,"o":2.98,"t":"2025-03-04T05:00:00Z","v":89572,"vw":2.997085},{"c":2.98,"h":3.02,"l":2.95,"n":1040,"o":3.02,"t":"2025-03-05T05:00:00Z","v":111511,"vw":2.989323},{"c":3.1,"h":3.1,"l":2.96,"n":825,"o":2.96,"t":"2025-03-06T05:00:00Z","v":68088,"vw":3.047183},{"c":3.3,"h":3.4,"l":3.12,"n":1296,"o":3.12,"t":"2025-03-07T05:00:00Z","v":110220,"vw":3.261594},{"c":3.24,"h":3.3505,"l":3.21,"n":1094,"o":3.31,"t":"2025-03-10T04:00:00Z","v":143950,"vw":3.283019},{"c":3.36,"h":3.395,"l":3.1729,"n":1089,"o":3.25,"t":"2025-03-11T04:00:00Z","v":87806,"vw":3.334391},{"c":3.29,"h":3.3732,"l":3.28,"n":939,"o":3.35,"t":"2025-03-12T04:00:00Z","v":110702,"vw":3.315262},{"c":3.27,"h":3.34,"l":3.26,"n":1334,"o":3.3,"t":"2025-03-13T04:00:00Z","v":157150,"vw":3.297044},{"c":3.355,"h":3.375,"l":3.31,"n":1221,"o":3.31,"t":"2025-03-14T04:00:00Z","v":129986,"vw":3.339967},{"c":3.5,"h":3.61,"l":3.38,"n":1361,"o":3.38,"t":"2025-03-17T04:00:00Z","v":143356,"vw":3.518477},{"c":3.66,"h":3.66,"l":3.47,"n":1144,"o":3.51,"t":"2025-03-18T04:00:00Z","v":125835,"vw":3.583035},{"c":3.71,"h":3.745,"l":3.65,"n":875,"o":3.65,"t":"2025-03-19T04:00:00Z","v":114047,"vw":3.714405},{"c":3.72,"h":3.8051,"l":3.68,"n":1364,"o":3.68,"t":"2025-03-20T04:00:00Z","v":113667,"vw":3.745739},{"c":3.73,"h":3.74,"l":3.59,"n":1564,"o":3.65,"t":"2025-03-21T04:00:00Z","v":256349,"vw":3.686511},{"c":3.71,"h":3.785,"l":3.61,"n":1460,"o":3.74,"t":"2025-03-24T04:00:00Z","v":189806,"vw":3.712088},{"c":3.66,"h":3.73,"l":3.655,"n":1448,"o":3.72,"t":"2025-03-25T04:00:00Z","v":81468,"vw":3.690305},{"c":3.7,"h":3.72,"l":3.66,"n":1144,"o":3.66,"t":"2025-03-26T04:00:00Z","v":148484,"vw":3.698953},{"c":3.77,"h":3.81,"l":3.69,"n":2812,"o":3.7,"t":"2025-03-27T04:00:00Z","v":286170,"vw":3.724959},{"c":4,"h":4,"l":3.79,"n":1978,"o":3.8,"t":"2025-03-28T04:00:00Z","v":160585,"vw":3.935067},{"c":3.91,"h":4.05,"l":3.87,"n":2674,"o":3.95,"t":"2025-03-31T04:00:00Z","v":242908,"vw":3.952985},{"c":3.93,"h":3.99,"l":3.855,"n":1328,"o":3.9,"t":"2025-04-01T04:00:00Z","v":110694,"vw":3.936444},{"c":4.02,"h":4.03,"l":3.81,"n":1357,"o":3.9,"t":"2025-04-02T04:00:00Z","v":125092,"vw":3.969869},{"c":3.74,"h":3.95,"l":3.725,"n":1406,"o":3.86,"t":"2025-04-03T04:00:00Z","v":157303,"vw":3.790042},{"c":3.75,"h":3.79,"l":3.6034,"n":1307,"o":3.63,"t":"2025-04-04T04:00:00Z","v":122884,"vw":3.708378},{"c":3.67,"h":3.865,"l":3.57,"n":1636,"o":3.67,"t":"2025-04-07T04:00:00Z","v":142766,"vw":3.669208},{"c":3.61,"h":3.785,"l":3.57,"n":1257,"o":3.76,"t":"2025-04-08T04:00:00Z","v":139676,"vw":3.683254},{"c":3.61,"h":3.76,"l":3.51,"n":1625,"o":3.57,"t":"2025-04-09T04:00:00Z","v":134407,"vw":3.608257},{"c":3.54,"h":3.62,"l":3.5,"n":1326,"o":3.55,"t":"2025-04-10T04:00:00Z","v":112847,"vw":3.558917},{"c":3.45,"h":3.5273,"l":3.42,"n":957,"o":3.52,"t":"2025-04-11T04:00:00Z","v":95528,"vw":3.467228},{"c":3.52,"h":3.5699,"l":3.46,"n":1139,"o":3.5,"t":"2025-04-14T04:00:00Z","v":102443,"vw":3.509356},{"c":3.53,"h":3.575,"l":3.48,"n":1191,"o":3.49,"t":"2025-04-15T04:00:00Z","v":94167,"vw":3.531093},{"c":3.7,"h":3.71,"l":3.52,"n":1196,"o":3.52,"t":"2025-04-16T04:00:00Z","v":102034,"vw":3.634093},{"c":3.72,"h":3.785,"l":3.67,"n":1290,"o":3.69,"t":"2025-04-17T04:00:00Z","v":115820,"vw":3.723332},{"c":3.55,"h":3.725,"l":3.51,"n":965,"o":3.7,"t":"2025-04-21T04:00:00Z","v":106875,"vw":3.576006},{"c":3.64,"h":3.69,"l":3.6,"n":1125,"o":3.6,"t":"2025-04-22T04:00:00Z","v":77020,"vw":3.64753},{"c":3.67,"h":3.79,"l":3.655,"n":1143,"o":3.68,"t":"2025-04-23T04:00:00Z","v":80049,"vw":3.701333},{"c":3.67,"h":3.745,"l":3.66,"n":965,"o":3.68,"t":"2025-04-24T04:00:00Z","v":79040,"vw":3.68368},{"c":3.63,"h":3.69,"l":3.57,"n":659,"o":3.65,"t":"2025-04-25T04:00:00Z","v":55992,"vw":3.625405},{"c":3.66,"h":3.705,"l":3.61,"n":1205,"o":3.63,"t":"2025-04-28T04:00:00Z","v":66910,"vw":3.650497},{"c":3.84,"h":3.9,"l":3.63,"n":1517,"o":3.63,"t":"2025-04-29T04:00:00Z","v":142226,"vw":3.821768},{"c":3.88,"h":3.93,"l":3.75,"n":1581,"o":3.84,"t":"2025-04-30T04:00:00Z","v":125114,"vw":3.855163},{"c":3.8,"h":3.89,"l":3.8,"n":833,"o":3.87,"t":"2025-05-01T04:00:00Z","v":79629,"vw":3.831693},{"c":3.9,"h":3.93,"l":3.83,"n":1375,"o":3.83,"t":"2025-05-02T04:00:00Z","v":79298,"vw":3.891124},{"c":3.87,"h":3.94,"l":3.831,"n":941,"o":3.94,"t":"2025-05-05T04:00:00Z","v":92702,"vw":3.876036},{"c":3.97,"h":4.025,"l":3.84,"n":1004,"o":3.86,"t":"2025-05-06T04:00:00Z","v":111657,"vw":3.96778},{"c":3.95,"h":4.0179,"l":3.91,"n":1286,"o":3.97,"t":"2025-05-07T04:00:00Z","v":85921,"vw":3.971294},{"c":4,"h":4.01,"l":3.89,"n":1644,"o":3.96,"t":"2025-05-08T04:00:00Z","v":143172,"vw":3.965725},{"c":4.64,"h":4.68,"l":4.07,"n":3138,"o":4.14,"t":"2025-05-09T04:00:00Z","v":568658,"vw":4.549374},{"c":4.8,"h":4.86,"l":4.665,"n":4017,"o":4.77,"t":"2025-05-12T04:00:00Z","v":572849,"vw":4.792944},{"c":4.82,"h":4.89,"l":4.73,"n":2321,"o":4.89,"t":"2025-05-13T04:00:00Z","v":214753,"vw":4.814501},{"c":4.95,"h":4.98,"l":4.8101,"n":2691,"o":4.85,"t":"2025-05-14T04:00:00Z","v":272002,"vw":4.92455},{"c":4.8,"h":4.96,"l":4.765,"n":2952,"o":4.95,"t":"2025-05-15T04:00:00Z","v":362083,"vw":4.880532},{"c":4.9,"h":5.05,"l":4.83,"n":4056,"o":4.83,"t":"2025-05-16T04:00:00Z","v":488796,"vw":4.959516},{"c":4.74,"h":4.94,"l":4.68,"n":1976,"o":4.91,"t":"2025-05-19T04:00:00Z","v":246035,"vw":4.763295},{"c":4.84,"h":4.88,"l":4.72,"n":1670,"o":4.75,"t":"2025-05-20T04:00:00Z","v":174104,"vw":4.823387},{"c":4.76,"h":4.8393,"l":4.74,"n":1473,"o":4.8,"t":"2025-05-21T04:00:00Z","v":139219,"vw":4.783358},{"c":4.69,"h":4.8338,"l":4.69,"n":1971,"o":4.73,"t":"2025-05-22T04:00:00Z","v":184216,"vw":4.754919},{"c":4.61,"h":4.7475,"l":4.5405,"n":2046,"o":4.71,"t":"2025-05-23T04:00:00Z","v":182586,"vw":4.628536},{"c":4.83,"h":4.835,"l":4.65,"n":3363,"o":4.66,"t":"2025-05-27T04:00:00Z","v":294492,"vw":4.744487},{"c":4.68,"h":4.865,"l":4.66,"n":2083,"o":4.84,"t":"2025-05-28T04:00:00Z","v":145739,"vw":4.714462},{"c":4.68,"h":4.7284,"l":4.62,"n":1709,"o":4.7,"t":"2025-05-29T04:00:00Z","v":106474,"vw":4.663665},{"c":4.72,"h":4.79,"l":4.6,"n":1982,"o":4.72,"t":"2025-05-30T04:00:00Z","v":115999,"vw":4.723043},{"c":4.83,"h":4.86,"l":4.68,"n":2290,"o":4.72,"t":"2025-06-02T04:00:00Z","v":200336,"vw":4.80509},{"c":4.85,"h":4.89,"l":4.762,"n":3379,"o":4.83,"t":"2025-06-03T04:00:00Z","v":295625,"vw":4.839686},{"c":4.69,"h":4.85,"l":4.64,"n":2534,"o":4.85,"t":"2025-06-04T04:00:00Z","v":272692,"vw":4.712203},{"c":4.71,"h":4.74,"l":4.647,"n":1987,"o":4.71,"t":"2025-06-05T04:00:00Z","v":192161,"vw":4.696907},{"c":4.82,"h":4.85,"l":4.6719,"n":2784,"o":4.71,"t":"2025-06-06T04:00:00Z","v":192942,"vw":4.798377},{"c":4.7,"h":4.85,"l":4.69,"n":1759,"o":4.85,"t":"2025-06-09T04:00:00Z","v":180670,"vw":4.764724},{"c":4.83,"h":4.835,"l":4.7,"n":1475,"o":4.7,"t":"2025-06-10T04:00:00Z","v":109075,"vw":4.782159},{"c":4.82,"h":4.87,"l":4.7701,"n":2101,"o":4.8,"t":"2025-06-11T04:00:00Z","v":255936,"vw":4.832706},{"c":4.78,"h":4.82,"l":4.755,"n":1648,"o":4.82,"t":"2025-06-12T04:00:00Z","v":116645,"vw":4.778369},{"c":4.73,"h":4.803,"l":4.7118,"n":1337,"o":4.77,"t":"2025-06-13T04:00:00Z","v":107165,"vw":4.74959},{"c":4.77,"h":4.82,"l":4.75,"n":2035,"o":4.75,"t":"2025-06-16T04:00:00Z","v":94395,"vw":4.781718},{"c":4.75,"h":4.83,"l":4.75,"n":2068,"o":4.75,"t":"2025-06-17T04:00:00Z","v":96855,"vw":4.784623},{"c":4.74,"h":4.82,"l":4.7246,"n":1796,"o":4.78,"t":"2025-06-18T04:00:00Z","v":150374,"vw":4.766436},{"c":4.55,"h":4.79,"l":4.51,"n":1850,"o":4.77,"t":"2025-06-20T04:00:00Z","v":229502,"vw":4.635065},{"c":4.68,"h":4.68,"l":4.53,"n":2056,"o":4.53,"t":"2025-06-23T04:00:00Z","v":155570,"vw":4.626538},{"c":4.75,"h":4.755,"l":4.63,"n":1607,"o":4.72,"t":"2025-06-24T04:00:00Z","v":131520,"vw":4.724027},{"c":4.68,"h":4.79,"l":4.66,"n":1703,"o":4.78,"t":"2025-06-25T04:00:00Z","v":203634,"vw":4.72481},{"c":4.62,"h":4.755,"l":4.61,"n":2244,"o":4.68,"t":"2025-06-26T04:00:00Z","v":205386,"vw":4.638853},{"c":4.65,"h":4.665,"l":4.61,"n":1419,"o":4.64,"t":"2025-06-27T04:00:00Z","v":457378,"vw":4.64698},{"c":4.8,"h":4.82,"l":4.62,"n":2815,"o":4.71,"t":"2025-06-30T04:00:00Z","v":332662,"vw":4.70336},{"c":4.8,"h":4.87,"l":4.72,"n":2686,"o":4.82,"t":"2025-07-01T04:00:00Z","v":281037,"vw":4.802166},{"c":4.99,"h":5,"l":4.77,"n":3473,"o":4.8,"t":"2025-07-02T04:00:00Z","v":396108,"vw":4.886452},{"c":5.11,"h":5.15,"l":5,"n":1754,"o":5.01,"t":"2025-07-03T04:00:00Z","v":231095,"vw":5.090053},{"c":5,"h":5.175,"l":4.98,"n":3850,"o":5.15,"t":"2025-07-07T04:00:00Z","v":453579,"vw":5.04659},{"c":5.21,"h":5.28,"l":4.99,"n":3067,"o":4.99,"t":"2025-07-08T04:00:00Z","v":324218,"vw":5.197068},{"c":5.04,"h":5.2271,"l":4.99,"n":2780,"o":5.22,"t":"2025-07-09T04:00:00Z","v":248217,"vw":5.060874},{"c":5.04,"h":5.1079,"l":5,"n":2795,"o":5.03,"t":"2025-07-10T04:00:00Z","v":190381,"vw":5.050002},{"c":4.81,"h":5,"l":4.8,"n":2922,"o":5,"t":"2025-07-11T04:00:00Z","v":211143,"vw":4.870302},{"c":4.86,"h":4.88,"l":4.79,"n":2092,"o":4.82,"t":"2025-07-14T04:00:00Z","v":197321,"vw":4.836069},{"c":4.78,"h":4.92,"l":4.76,"n":2397,"o":4.9,"t":"2025-07-15T04:00:00Z","v":221370,"vw":4.817792},{"c":4.74,"h":4.83,"l":4.7,"n":2123,"o":4.83,"t":"2025-07-16T04:00:00Z","v":202796,"vw":4.748891},{"c":4.68,"h":4.78,"l":4.67,"n":1471,"o":4.74,"t":"2025-07-17T04:00:00Z","v":147875,"vw":4.712155},{"c":4.66,"h":4.749,"l":4.65,"n":1347,"o":4.72,"t":"2025-07-18T04:00:00Z","v":117584,"vw":4.692837},{"c":4.67,"h":4.79,"l":4.65,"n":1714,"o":4.68,"t":"2025-07-21T04:00:00Z","v":178272,"vw":4.717483},{"c":4.53,"h":4.7224,"l":4.5,"n":3255,"o":4.69,"t":"2025-07-22T04:00:00Z","v":308774,"vw":4.567502},{"c":4.69,"h":4.69,"l":4.5307,"n":2608,"o":4.57,"t":"2025-07-23T04:00:00Z","v":148704,"vw":4.625899},{"c":4.55,"h":4.66,"l":4.52,"n":2119,"o":4.64,"t":"2025-07-24T04:00:00Z","v":195060,"vw":4.575784},{"c":4.53,"h":4.6449,"l":4.5,"n":2040,"o":4.62,"t":"2025-07-25T04:00:00Z","v":133047,"vw":4.549214},{"c":4.545,"h":4.565,"l":4.5,"n":2082,"o":4.55,"t":"2025-07-28T04:00:00Z","v":157251,"vw":4.531799},{"c":4.34,"h":4.5985,"l":4.21,"n":3353,"o":4.58,"t":"2025-07-29T04:00:00Z","v":324402,"vw":4.382881},{"c":4.31,"h":4.435,"l":4.29,"n":1997,"o":4.35,"t":"2025-07-30T04:00:00Z","v":127106,"vw":4.374638},{"c":4.31,"h":4.4,"l":4.27,"n":2082,"o":4.27,"t":"2025-07-31T04:00:00Z","v":186994,"vw":4.336054},{"c":4.2,"h":4.2887,"l":4.165,"n":2573,"o":4.28,"t":"2025-08-01T04:00:00Z","v":248051,"vw":4.22339},{"c":4.29,"h":4.31,"l":4.16,"n":2567,"o":4.2,"t":"2025-08-04T04:00:00Z","v":203933,"vw":4.266001},{"c":4.24,"h":4.3498,"l":4.22,"n":2454,"o":4.33,"t":"2025-08-05T04:00:00Z","v":370510,"vw":4.263644},{"c":4.23,"h":4.25,"l":4.16,"n":2906,"o":4.22,"t":"2025-08-06T04:00:00Z","v":280674,"vw":4.210235},{"c":4.2,"h":4.4923,"l":4,"n":4451,"o":4.11,"t":"2025-08-07T04:00:00Z","v":564378,"vw":4.238877},{"c":4.44,"h":4.54,"l":4.13,"n":4563,"o":4.22,"t":"2025-08-08T04:00:00Z","v":467106,"vw":4.394219},{"c":4.74,"h":4.87,"l":4.59,"n":5499,"o":4.6,"t":"2025-08-11T04:00:00Z","v":688412,"vw":4.778819},{"c":5.03,"h":5.05,"l":4.75,"n":4395,"o":4.75,"t":"2025-08-12T04:00:00Z","v":439771,"vw":4.965673},{"c":5.04,"h":5.12,"l":4.95,"n":4164,"o":5.07,"t":"2025-08-13T04:00:00Z","v":349795,"vw":5.039837},{"c":4.97,"h":5.025,"l":4.92,"n":2491,"o":5.01,"t":"2025-08-14T04:00:00Z","v":167401,"vw":4.971976},{"c":4.86,"h":4.9894,"l":4.85,"n":2494,"o":4.98,"t":"2025-08-15T04:00:00Z","v":193441,"vw":4.899452},{"c":4.89,"h":5.04,"l":4.8696,"n":2466,"o":4.87,"t":"2025-08-18T04:00:00Z","v":174727,"vw":4.936418},{"c":4.85,"h":4.97,"l":4.81,"n":2996,"o":4.88,"t":"2025-08-19T04:00:00Z","v":186006,"vw":4.879223},{"c":4.85,"h":4.87,"l":4.77,"n":1998,"o":4.85,"t":"2025-08-20T04:00:00Z","v":160523,"vw":4.835792},{"c":4.81,"h":4.9,"l":4.81,"n":1820,"o":4.83,"t":"2025-08-21T04:00:00Z","v":130571,"vw":4.846727},{"c":5.03,"h":5.065,"l":4.82,"n":3026,"o":4.82,"t":"2025-08-22T04:00:00Z","v":195253,"vw":5.008378},{"c":5.06,"h":5.15,"l":5.002,"n":3355,"o":5.04,"t":"2025-08-25T04:00:00Z","v":225817,"vw":5.088496},{"c":5,"h":5.132,"l":5,"n":2337,"o":5.04,"t":"2025-08-26T04:00:00Z","v":177041,"vw":5.057972},{"c":4.96,"h":5.04,"l":4.95,"n":1464,"o":5.02,"t":"2025-08-27T04:00:00Z","v":99010,"vw":4.977187},{"c":5.12,"h":5.13,"l":4.9857,"n":2072,"o":5,"t":"2025-08-28T04:00:00Z","v":168469,"vw":5.06944},{"c":5.17,"h":5.19,"l":5.08,"n":1826,"o":5.12,"t":"2025-08-29T04:00:00Z","v":161714,"vw":5.15265},{"c":5.16,"h":5.2,"l":5.075,"n":2768,"o":5.09,"t":"2025-09-02T04:00:00Z","v":218512,"vw":5.157063},{"c":5.17,"h":5.24,"l":5.13,"n":2609,"o":5.13,"t":"2025-09-03T04:00:00Z","v":186679,"vw":5.177958},{"c":5.29,"h":5.29,"l":5.15,"n":2172,"o":5.18,"t":"2025-09-04T04:00:00Z","v":167641,"vw":5.241757},{"c":5.24,"h":5.2999,"l":5.14,"n":2903,"o":5.25,"t":"2025-09-05T04:00:00Z","v":192719,"vw":5.237415},{"c":5.24,"h":5.28,"l":5.1101,"n":2855,"o":5.25,"t":"2025-09-08T04:00:00Z","v":250508,"vw":5.175956},{"c":5.15,"h":5.29,"l":5.14,"n":1834,"o":5.21,"t":"2025-09-09T04:00:00Z","v":126627,"vw":5.198728},{"c":5.21,"h":5.22,"l":5.1,"n":1972,"o":5.16,"t":"2025-09-10T04:00:00Z","v":217404,"vw":5.161985},{"c":5.24,"h":5.25,"l":5.15,"n":2476,"o":5.19,"t":"2025-09-11T04:00:00Z","v":279926,"vw":5.20448},{"c":5.24,"h":5.2987,"l":5.19,"n":2432,"o":5.22,"t":"2025-09-12T04:00:00Z","v":149824,"vw":5.243547},{"c":5.36,"h":5.38,"l":5.1831,"n":3068,"o":5.2,"t":"2025-09-15T04:00:00Z","v":204254,"vw":5.30452},{"c":5.33,"h":5.375,"l":5.275,"n":2503,"o":5.35,"t":"2025-09-16T04:00:00Z","v":122069,"vw":5.324471},{"c":5.38,"h":5.54,"l":5.31,"n":3963,"o":5.31,"t":"2025-09-17T04:00:00Z","v":278717,"vw":5.424761},{"c":5.54,"h":5.585,"l":5.41,"n":3331,"o":5.44,"t":"2025-09-18T04:00:00Z","v":215695,"vw":5.51698},{"c":5.38,"h":5.6,"l":5.3,"n":2697,"o":5.53,"t":"2025-09-19T04:00:00Z","v":444042,"vw":5.409156},{"c":5.62,"h":5.6765,"l":5.32,"n":3554,"o":5.38,"t":"2025-09-22T04:00:00Z","v":339495,"vw":5.533242},{"c":5.64,"h":5.69,"l":5.55,"n":3267,"o":5.66,"t":"2025-09-23T04:00:00Z","v":276764,"vw":5.629646},{"c":5.71,"h":5.745,"l":5.565,"n":3385,"o":5.695,"t":"2025-09-24T04:00:00Z","v":281998,"vw":5.674105},{"c":5.76,"h":5.78,"l":5.64,"n":3476,"o":5.7,"t":"2025-09-25T04:00:00Z","v":235985,"vw":5.72027},{"c":5.97,"h":5.97,"l":5.68,"n":2940,"o":5.76,"t":"2025-09-26T04:00:00Z","v":310935,"vw":5.888847},{"c":5.66,"h":6.0059,"l":5.64,"n":4038,"o":6,"t":"2025-09-29T04:00:00Z","v":368817,"vw":5.791254},{"c":5.75,"h":5.7776,"l":5.635,"n":2966,"o":5.67,"t":"2025-09-30T04:00:00Z","v":193477,"vw":5.69969},{"c":5.78,"h":5.88,"l":5.69,"n":3398,"o":5.7,"t":"2025-10-01T04:00:00Z","v":214255,"vw":5.795125},{"c":5.65,"h":5.9537,"l":5.54,"n":2906,"o":5.9537,"t":"2025-10-02T04:00:00Z","v":182878,"vw":5.647199},{"c":5.77,"h":5.8099,"l":5.7,"n":2378,"o":5.7,"t":"2025-10-03T04:00:00Z","v":159982,"vw":5.746479},{"c":5.64,"h":5.88,"l":5.63,"n":2631,"o":5.78,"t":"2025-10-06T04:00:00Z","v":209960,"vw":5.729748},{"c":5.61,"h":5.7175,"l":5.549,"n":2234,"o":5.65,"t":"2025-10-07T04:00:00Z","v":139898,"vw":5.604782},{"c":5.67,"h":5.71,"l":5.6,"n":2755,"o":5.7,"t":"2025-10-08T04:00:00Z","v":204020,"vw":5.651706},{"c":5.52,"h":5.6798,"l":5.41,"n":3905,"o":5.67,"t":"2025-10-09T04:00:00Z","v":344991,"vw":5.525409},{"c":5.26,"h":5.6,"l":5.24,"n":4204,"o":5.55,"t":"2025-10-10T04:00:00Z","v":312680,"vw":5.34649},{"c":5.34,"h":5.5309,"l":5.1801,"n":3487,"o":5.37,"t":"2025-10-13T04:00:00Z","v":295864,"vw":5.281664},{"c":5.46,"h":5.52,"l":5.2019,"n":3239,"o":5.25,"t":"2025-10-14T04:00:00Z","v":233286,"vw":5.421857},{"c":5.58,"h":5.58,"l":5.47,"n":2443,"o":5.48,"t":"2025-10-15T04:00:00Z","v":189092,"vw":5.529899},{"c":5.45,"h":5.605,"l":5.43,"n":2883,"o":5.57,"t":"2025-10-16T04:00:00Z","v":261143,"vw":5.481779},{"c":5.42,"h":5.51,"l":5.39,"n":3089,"o":5.42,"t":"2025-10-17T04:00:00Z","v":201705,"vw":5.422922},{"c":5.63,"h":5.635,"l":5.49,"n":2140,"o":5.49,"t":"2025-10-20T04:00:00Z","v":163358,"vw":5.586189},{"c":5.62,"h":5.685,"l":5.555,"n":2084,"o":5.61,"t":"2025-10-21T04:00:00Z","v":186407,"vw":5.610257},{"c":5.5,"h":5.6299,"l":5.41,"n":2509,"o":5.58,"t":"2025-10-22T04:00:00Z","v":178136,"vw":5.487605},{"c":5.56,"h":5.6,"l":5.4601,"n":2001,"o":5.54,"t":"2025-10-23T04:00:00Z","v":167198,"vw":5.545587},{"c":5.68,"h":5.72,"l":5.6,"n":2736,"o":5.6,"t":"2025-10-24T04:00:00Z","v":128533,"vw":5.670799},{"c":5.58,"h":5.72,"l":5.555,"n":3433,"o":5.72,"t":"2025-10-27T04:00:00Z","v":268491,"vw":5.612656},{"c":5.67,"h":5.745,"l":5.5452,"n":2729,"o":5.6,"t":"2025-10-28T04:00:00Z","v":170553,"vw":5.672351},{"c":5.53,"h":5.67,"l":5.3825,"n":4194,"o":5.65,"t":"2025-10-29T04:00:00Z","v":338675,"vw":5.517461},{"c":5.47,"h":5.615,"l":5.47,"n":2887,"o":5.52,"t":"2025-10-30T04:00:00Z","v":171996,"vw":5.537853},{"c":5.51,"h":5.54,"l":5.4,"n":2848,"o":5.49,"t":"2025-10-31T04:00:00Z","v":212310,"vw":5.477264},{"c":6.07,"h":6.43,"l":5.815,"n":6856,"o":5.89,"t":"2025-11-03T05:00:00Z","v":589435,"vw":6.098355},{"c":5.91,"h":6.4495,"l":5.835,"n":7815,"o":6.06,"t":"2025-11-04T05:00:00Z","v":608057,"vw":6.084773},{"c":5.85,"h":5.959,"l":5.79,"n":3986,"o":5.9,"t":"2025-11-05T05:00:00Z","v":285113,"vw":5.854455},{"c":5.79,"h":5.8893,"l":5.63,"n":3985,"o":5.87,"t":"2025-11-06T05:00:00Z","v":247227,"vw":5.749367},{"c":5.25,"h":5.74,"l":5.23,"n":7238,"o":5.74,"t":"2025-11-07T05:00:00Z","v":565355,"vw":5.414549},{"c":5.2,"h":5.3,"l":5.04,"n":4934,"o":5.3,"t":"2025-11-10T05:00:00Z","v":404030,"vw":5.197983},{"c":5.2,"h":5.3,"l":5.15,"n":3889,"o":5.18,"t":"2025-11-11T05:00:00Z","v":289155,"vw":5.207835},{"c":5.41,"h":5.43,"l":5.21,"n":3987,"o":5.3,"t":"2025-11-12T05:00:00Z","v":301120,"vw":5.310874},{"c":5.25,"h":5.43,"l":5.185,"n":4475,"o":5.43,"t":"2025-11-13T05:00:00Z","v":298713,"vw":5.282866},{"c":5.25,"h":5.26,"l":5.11,"n":2947,"o":5.19,"t":"2025-11-14T05:00:00Z","v":188693,"vw":5.198249},{"c":5.14,"h":5.31,"l":5.085,"n":3244,"o":5.22,"t":"2025-11-17T05:00:00Z","v":298363,"vw":5.167172},{"c":5.14,"h":5.23,"l":5.07,"n":2474,"o":5.07,"t":"2025-11-18T05:00:00Z","v":203713,"vw":5.160986},{"c":5.11,"h":5.2165,"l":5.1,"n":2344,"o":5.13,"t":"2025-11-19T05:00:00Z","v":142296,"vw":5.145579},{"c":5.01,"h":5.25,"l":4.98,"n":2375,"o":5.18,"t":"2025-11-20T05:00:00Z","v":258145,"vw":5.131608},{"c":5.13,"h":5.215,"l":5.01,"n":3420,"o":5.01,"t":"2025-11-21T05:00:00Z","v":217559,"vw":5.13494},{"c":5.24,"h":5.275,"l":5.1,"n":2769,"o":5.18,"t":"2025-11-24T05:00:00Z","v":159590,"vw":5.230283},{"c":5.29,"h":5.35,"l":5.24,"n":2156,"o":5.28,"t":"2025-11-25T05:00:00Z","v":147119,"vw":5.287756},{"c":5.35,"h":5.375,"l":5.27,"n":3181,"o":5.29,"t":"2025-11-26T05:00:00Z","v":194513,"vw":5.330966},{"c":5.38,"h":5.39,"l":5.31,"n":1588,"o":5.35,"t":"2025-11-28T05:00:00Z","v":122678,"vw":5.352517},{"c":5.32,"h":5.41,"l":5.28,"n":3216,"o":5.38,"t":"2025-12-01T05:00:00Z","v":218719,"vw":5.345497},{"c":5.49,"h":5.535,"l":5.35,"n":2610,"o":5.39,"t":"2025-12-02T05:00:00Z","v":216446,"vw":5.449358},{"c":5.65,"h":5.685,"l":5.5,"n":4950,"o":5.53,"t":"2025-12-03T05:00:00Z","v":403936,"vw":5.62463},{"c":5.77,"h":5.83,"l":5.595,"n":3739,"o":5.66,"t":"2025-12-04T05:00:00Z","v":296310,"vw":5.733915},{"c":5.97,"h":5.98,"l":5.7,"n":4935,"o":5.7,"t":"2025-12-05T05:00:00Z","v":342161,"vw":5.922076},{"c":5.94,"h":6.05,"l":5.86,"n":4747,"o":6.05,"t":"2025-12-08T05:00:00Z","v":432521,"vw":5.939667},{"c":6.04,"h":6.05,"l":5.91,"n":4566,"o":5.95,"t":"2025-12-09T05:00:00Z","v":416774,"vw":6.008489},{"c":6.1,"h":6.12,"l":5.95,"n":5167,"o":6.03,"t":"2025-12-10T05:00:00Z","v":794624,"vw":6.065838},{"c":6,"h":6.12,"l":5.97,"n":5313,"o":6.08,"t":"2025-12-11T05:00:00Z","v":553648,"vw":6.054586},{"c":6.05,"h":6.175,"l":6.01,"n":3698,"o":6.03,"t":"2025-12-12T05:00:00Z","v":397136,"vw":6.091003},{"c":5.98,"h":6.01,"l":5.85,"n":4078,"o":5.95,"t":"2025-12-15T05:00:00Z","v":557355,"vw":5.950649},{"c":6.01,"h":6.076,"l":5.97,"n":3111,"o":5.98,"t":"2025-12-16T05:00:00Z","v":255450,"vw":6.026981},{"c":5.85,"h":6.05,"l":5.845,"n":2945,"o":6,"t":"2025-12-17T05:00:00Z","v":158065,"vw":5.90506},{"c":5.97,"h":6,"l":5.8706,"n":3552,"o":5.9,"t":"2025-12-18T05:00:00Z","v":220935,"vw":5.953261},{"c":5.92,"h":5.99,"l":5.89,"n":2453,"o":5.97,"t":"2025-12-19T05:00:00Z","v":387618,"vw":5.935284},{"c":5.9,"h":6,"l":5.88,"n":2704,"o":5.97,"t":"2025-12-22T05:00:00Z","v":253754,"vw":5.925995},{"c":5.94,"h":5.975,"l":5.8702,"n":2681,"o":5.88,"t":"2025-12-23T05:00:00Z","v":185024,"vw":5.925174},{"c":5.93,"h":5.97,"l":5.85,"n":1334,"o":5.97,"t":"2025-12-24T05:00:00Z","v":126193,"vw":5.932787},{"c":5.92,"h":5.97,"l":5.875,"n":1765,"o":5.95,"t":"2025-12-26T05:00:00Z","v":135888,"vw":5.926401},{"c":6.06,"h":6.07,"l":5.9,"n":3684,"o":5.95,"t":"2025-12-29T05:00:00Z","v":403633,"vw":6.008017},{"c":5.76,"h":6.0524,"l":5.735,"n":3691,"o":6.05,"t":"2025-12-30T05:00:00Z","v":290689,"vw":5.813368},{"c":5.78,"h":5.8235,"l":5.73,"n":2061,"o":5.76,"t":"2025-12-31T05:00:00Z","v":191179,"vw":5.765243},{"c":5.58,"h":5.8151,"l":5.52,"n":3437,"o":5.79,"t":"2026-01-02T05:00:00Z","v":289540,"vw":5.598159},{"c":5.87,"h":5.945,"l":5.57,"n":4083,"o":5.59,"t":"2026-01-05T05:00:00Z","v":406089,"vw":5.851399},{"c":5.87,"h":5.88,"l":5.745,"n":2680,"o":5.86,"t":"2026-01-06T05:00:00Z","v":193323,"vw":5.819032},{"c":5.82,"h":5.87,"l":5.675,"n":4912,"o":5.87,"t":"2026-01-07T05:00:00Z","v":317730,"vw":5.753398},{"c":5.95,"h":6.03,"l":5.79,"n":4057,"o":5.82,"t":"2026-01-08T05:00:00Z","v":300496,"vw":5.966349},{"c":5.9,"h":5.99,"l":5.82,"n":2964,"o":5.95,"t":"2026-01-09T05:00:00Z","v":204281,"vw":5.915791},{"c":6.02,"h":6.05,"l":5.79,"n":2703,"o":5.88,"t":"2026-01-12T05:00:00Z","v":249518,"vw":5.981905},{"c":5.99,"h":6.12,"l":5.94,"n":2577,"o":6.02,"t":"2026-01-13T05:00:00Z","v":225615,"vw":6.028821},{"c":6.08,"h":6.13,"l":5.99,"n":2415,"o":5.99,"t":"2026-01-14T05:00:00Z","v":146420,"vw":6.071727},{"c":6.08,"h":6.14,"l":5.99,"n":3653,"o":6.06,"t":"2026-01-15T05:00:00Z","v":296853,"vw":6.084584},{"c":5.89,"h":6.15,"l":5.88,"n":3301,"o":6.11,"t":"2026-01-16T05:00:00Z","v":255702,"vw":5.979168},{"c":5.58,"h":5.85,"l":5.545,"n":5763,"o":5.85,"t":"2026-01-20T05:00:00Z","v":453088,"vw":5.668369},{"c":5.63,"h":5.68,"l":5.425,"n":6802,"o":5.64,"t":"2026-01-21T05:00:00Z","v":438042,"vw":5.547853},{"c":5.67,"h":5.71,"l":5.595,"n":4887,"o":5.67,"t":"2026-01-22T05:00:00Z","v":383598,"vw":5.652661},{"c":5.62,"h":5.73,"l":5.6,"n":4102,"o":5.7,"t":"2026-01-23T05:00:00Z","v":230323,"vw":5.643433},{"c":5.72,"h":5.775,"l":5.61,"n":2688,"o":5.63,"t":"2026-01-26T05:00:00Z","v":320543,"vw":5.697417},{"c":5.75,"h":5.78,"l":5.6695,"n":3224,"o":5.69,"t":"2026-01-27T05:00:00Z","v":194858,"vw":5.743745},{"c":5.75,"h":5.9,"l":5.75,"n":3390,"o":5.78,"t":"2026-01-28T05:00:00Z","v":243043,"vw":5.78882},{"c":5.59,"h":5.76,"l":5.49,"n":3755,"o":5.76,"t":"2026-01-29T05:00:00Z","v":232123,"vw":5.577235},{"c":5.57,"h":5.64,"l":5.53,"n":3160,"o":5.53,"t":"2026-01-30T05:00:00Z","v":218526,"vw":5.568016},{"c":5.72,"h":5.84,"l":5.55,"n":2992,"o":5.56,"t":"2026-02-02T05:00:00Z","v":195372,"vw":5.759566},{"c":5.41,"h":5.71,"l":5.38,"n":5197,"o":5.71,"t":"2026-02-03T05:00:00Z","v":394976,"vw":5.450465},{"c":5.29,"h":5.535,"l":5.28,"n":5831,"o":5.46,"t":"2026-02-04T05:00:00Z","v":426207,"vw":5.347127},{"c":5.1,"h":5.2909,"l":5.06,"n":4594,"o":5.26,"t":"2026-02-05T05:00:00Z","v":319162,"vw":5.142476},{"c":5.24,"h":5.27,"l":5.15,"n":5798,"o":5.18,"t":"2026-02-06T05:00:00Z","v":330101,"vw":5.234585},{"c":5.22,"h":5.26,"l":5.08,"n":4666,"o":5.21,"t":"2026-02-09T05:00:00Z","v":447561,"vw":5.201169},{"c":5.15,"h":5.2601,"l":5.08,"n":4796,"o":5.22,"t":"2026-02-10T05:00:00Z","v":382823,"vw":5.157964},{"c":4.73,"h":5.24,"l":4.7,"n":4646,"o":5.19,"t":"2026-02-11T05:00:00Z","v":507280,"vw":4.863653},{"c":4.56,"h":4.73,"l":4.475,"n":5476,"o":4.73,"t":"2026-02-12T05:00:00Z","v":481318,"vw":4.570068},{"c":4.74,"h":4.77,"l":4.5,"n":5724,"o":4.56,"t":"2026-02-13T05:00:00Z","v":645769,"vw":4.6524},{"c":4.59,"h":4.75,"l":4.58,"n":3973,"o":4.74,"t":"2026-02-17T05:00:00Z","v":321629,"vw":4.637379},{"c":4.67,"h":4.7452,"l":4.5731,"n":3633,"o":4.61,"t":"2026-02-18T05:00:00Z","v":280290,"vw":4.659557},{"c":4.66,"h":4.67,"l":4.55,"n":3749,"o":4.63,"t":"2026-02-19T05:00:00Z","v":254031,"vw":4.618596},{"c":4.76,"h":4.795,"l":4.64,"n":4261,"o":4.67,"t":"2026-02-20T05:00:00Z","v":256850,"vw":4.75444},{"c":4.45,"h":4.7225,"l":4.43,"n":5126,"o":4.71,"t":"2026-02-23T05:00:00Z","v":423462,"vw":4.52589},{"c":4.62,"h":4.705,"l":4.41,"n":3561,"o":4.48,"t":"2026-02-24T05:00:00Z","v":281141,"vw":4.62882},{"c":4.69,"h":4.74,"l":4.56,"n":2981,"o":4.66,"t":"2026-02-25T05:00:00Z","v":237521,"vw":4.690087},{"c":4.78,"h":4.79,"l":4.665,"n":3849,"o":4.71,"t":"2026-02-26T05:00:00Z","v":292207,"vw":4.738412},{"c":4.81,"h":4.84,"l":4.61,"n":3550,"o":4.71,"t":"2026-02-27T05:00:00Z","v":597231,"vw":4.803459},{"c":4.84,"h":4.91,"l":4.76,"n":3749,"o":4.81,"t":"2026-03-02T05:00:00Z","v":329782,"vw":4.8401},{"c":4.77,"h":4.81,"l":4.6816,"n":3282,"o":4.75,"t":"2026-03-03T05:00:00Z","v":280490,"vw":4.752128},{"c":4.85,"h":4.91,"l":4.78,"n":1955,"o":4.81,"t":"2026-03-04T05:00:00Z","v":157122,"vw":4.864019},{"c":4.76,"h":4.93,"l":4.68,"n":2861,"o":4.83,"t":"2026-03-05T05:00:00Z","v":244166,"vw":4.774126},{"c":4.53,"h":4.84,"l":4.44,"n":4477,"o":4.78,"t":"2026-03-06T05:00:00Z","v":335725,"vw":4.551122},{"c":4.27,"h":4.48,"l":4.225,"n":4726,"o":4.42,"t":"2026-03-09T04:00:00Z","v":555336,"vw":4.30934},{"c":4.18,"h":4.305,"l":4.129,"n":3386,"o":4.27,"t":"2026-03-10T04:00:00Z","v":324284,"vw":4.211986},{"c":4.15,"h":4.3875,"l":4.06,"n":3731,"o":4.18,"t":"2026-03-11T04:00:00Z","v":335246,"vw":4.140655},{"c":4.01,"h":4.175,"l":4.005,"n":2422,"o":4.09,"t":"2026-03-12T04:00:00Z","v":233498,"vw":4.040958},{"c":4.02,"h":4.1,"l":3.89,"n":3979,"o":4.04,"t":"2026-03-13T04:00:00Z","v":338401,"vw":3.973064},{"c":3.98,"h":4.13,"l":3.97,"n":3567,"o":4.04,"t":"2026-03-16T04:00:00Z","v":282637,"vw":4.025614},{"c":4.01,"h":4.13,"l":3.98,"n":3365,"o":3.98,"t":"2026-03-17T04:00:00Z","v":267450,"vw":4.020559},{"c":3.91,"h":4.095,"l":3.86,"n":2520,"o":3.99,"t":"2026-03-18T04:00:00Z","v":261701,"vw":3.917221},{"c":3.85,"h":3.934,"l":3.8,"n":3524,"o":3.87,"t":"2026-03-19T04:00:00Z","v":263908,"vw":3.868862},{"c":3.82,"h":3.835,"l":3.75,"n":2614,"o":3.82,"t":"2026-03-20T04:00:00Z","v":414256,"vw":3.813336},{"c":3.96,"h":4.0374,"l":3.85,"n":2723,"o":3.85,"t":"2026-03-23T04:00:00Z","v":319265,"vw":3.966104},{"c":3.94,"h":3.99,"l":3.8801,"n":3283,"o":3.91,"t":"2026-03-24T04:00:00Z","v":268316,"vw":3.934616},{"c":3.92,"h":4.0099,"l":3.875,"n":2819,"o":3.99,"t":"2026-03-25T04:00:00Z","v":197494,"vw":3.919781},{"c":3.87,"h":4.01,"l":3.85,"n":2113,"o":3.91,"t":"2026-03-26T04:00:00Z","v":183961,"vw":3.899569},{"c":3.76,"h":3.875,"l":3.75,"n":2584,"o":3.85,"t":"2026-03-27T04:00:00Z","v":198518,"vw":3.775861},{"c":3.83,"h":3.84,"l":3.76,"n":2652,"o":3.78,"t":"2026-03-30T04:00:00Z","v":208382,"vw":3.802065},{"c":3.84,"h":3.92,"l":3.76,"n":3085,"o":3.84,"t":"2026-03-31T04:00:00Z","v":235116,"vw":3.831098},{"c":3.84,"h":3.9099,"l":3.8134,"n":2352,"o":3.86,"t":"2026-04-01T04:00:00Z","v":178202,"vw":3.862419},{"c":3.96,"h":4,"l":3.74,"n":2481,"o":3.78,"t":"2026-04-02T04:00:00Z","v":292444,"vw":3.917892},{"c":3.95,"h":4.04,"l":3.93,"n":2264,"o":3.96,"t":"2026-04-06T04:00:00Z","v":206039,"vw":3.967464},{"c":3.94,"h":3.98,"l":3.9,"n":2164,"o":3.95,"t":"2026-04-07T04:00:00Z","v":198760,"vw":3.936074},{"c":4.07,"h":4.09,"l":4.02,"n":3101,"o":4.05,"t":"2026-04-08T04:00:00Z","v":172691,"vw":4.06094},{"c":4,"h":4.07,"l":3.8936,"n":3156,"o":4.02,"t":"2026-04-09T04:00:00Z","v":237793,"vw":4.008058},{"c":3.94,"h":4.01,"l":3.89,"n":2360,"o":4.01,"t":"2026-04-10T04:00:00Z","v":174446,"vw":3.942868},{"c":4.08,"h":4.09,"l":3.93,"n":2300,"o":3.93,"t":"2026-04-13T04:00:00Z","v":226899,"vw":4.037903},{"c":4.07,"h":4.12,"l":4,"n":2386,"o":4.06,"t":"2026-04-14T04:00:00Z","v":191107,"vw":4.075642},{"c":4.1,"h":4.16,"l":4.07,"n":3629,"o":4.07,"t":"2026-04-15T04:00:00Z","v":194658,"vw":4.105245},{"c":4.17,"h":4.175,"l":4.08,"n":2043,"o":4.1,"t":"2026-04-16T04:00:00Z","v":154152,"vw":4.141377},{"c":4.28,"h":4.29,"l":4.21,"n":2886,"o":4.21,"t":"2026-04-17T04:00:00Z","v":269220,"vw":4.256301},{"c":4.33,"h":4.35,"l":4.23,"n":2628,"o":4.26,"t":"2026-04-20T04:00:00Z","v":216974,"vw":4.318129},{"c":4.23,"h":4.3699,"l":4.215,"n":2398,"o":4.34,"t":"2026-04-21T04:00:00Z","v":158540,"vw":4.271674},{"c":4.26,"h":4.3,"l":4.21,"n":2593,"o":4.25,"t":"2026-04-22T04:00:00Z","v":158441,"vw":4.257926},{"c":4.01,"h":4.235,"l":3.96,"n":2307,"o":4.22,"t":"2026-04-23T04:00:00Z","v":217659,"vw":4.056039},{"c":4.12,"h":4.12,"l":4,"n":1878,"o":4.01,"t":"2026-04-24T04:00:00Z","v":200129,"vw":4.097076},{"c":4.07,"h":4.13,"l":4.05,"n":2265,"o":4.09,"t":"2026-04-27T04:00:00Z","v":133594,"vw":4.08176},{"c":4.12,"h":4.12,"l":4.01,"n":1890,"o":4.07,"t":"2026-04-28T04:00:00Z","v":149454,"vw":4.073985},{"c":4.04,"h":4.12,"l":3.97,"n":2680,"o":4.12,"t":"2026-04-29T04:00:00Z","v":176164,"vw":4.019075},{"c":4.08,"h":4.1099,"l":3.975,"n":1754,"o":4.02,"t":"2026-04-30T04:00:00Z","v":136307,"vw":4.065357},{"c":4.11,"h":4.15,"l":4.08,"n":2553,"o":4.08,"t":"2026-05-01T04:00:00Z","v":124133,"vw":4.115439},{"c":4.12,"h":4.245,"l":4.085,"n":2674,"o":4.11,"t":"2026-05-04T04:00:00Z","v":200333,"vw":4.15155},{"c":4.16,"h":4.17,"l":4.075,"n":1720,"o":4.16,"t":"2026-05-05T04:00:00Z","v":106234,"vw":4.133247},{"c":4.14,"h":4.193,"l":4.09,"n":2102,"o":4.18,"t":"2026-05-06T04:00:00Z","v":172187,"vw":4.141389},{"c":4.17,"h":4.2296,"l":4.14,"n":1974,"o":4.15,"t":"2026-05-07T04:00:00Z","v":149393,"vw":4.17546},{"c":4.04,"h":4.37,"l":3.97,"n":4116,"o":4.3,"t":"2026-05-08T04:00:00Z","v":399683,"vw":4.07002},{"c":4.14,"h":4.16,"l":3.93,"n":3200,"o":4.05,"t":"2026-05-11T04:00:00Z","v":314266,"vw":4.094602},{"c":4.24,"h":4.285,"l":4.105,"n":4784,"o":4.16,"t":"2026-05-12T04:00:00Z","v":561499,"vw":4.219287},{"c":4.26,"h":4.285,"l":4.115,"n":5039,"o":4.28,"t":"2026-05-13T04:00:00Z","v":385043,"vw":4.245422},{"c":4.25,"h":4.345,"l":4.17,"n":4082,"o":4.27,"t":"2026-05-14T04:00:00Z","v":342520,"vw":4.267569},{"c":4.12,"h":4.25,"l":4.075,"n":4782,"o":4.17,"t":"2026-05-15T04:00:00Z","v":456547,"vw":4.171014},{"c":4.23,"h":4.245,"l":4.134,"n":2809,"o":4.14,"t":"2026-05-18T04:00:00Z","v":239849,"vw":4.212333},{"c":4.31,"h":4.33,"l":4.195,"n":3408,"o":4.21,"t":"2026-05-19T04:00:00Z","v":258643,"vw":4.277546},{"c":4.43,"h":4.485,"l":4.27,"n":2843,"o":4.32,"t":"2026-05-20T04:00:00Z","v":233440,"vw":4.429506},{"c":4.37,"h":4.4,"l":4.29,"n":2087,"o":4.31,"t":"2026-05-21T04:00:00Z","v":176239,"vw":4.345462},{"c":4.44,"h":4.455,"l":4.27,"n":3554,"o":4.27,"t":"2026-05-22T04:00:00Z","v":373865,"vw":4.372228},{"c":4.34,"h":4.49,"l":4.29,"n":3207,"o":4.47,"t":"2026-05-26T04:00:00Z","v":236238,"vw":4.350836},{"c":4.51,"h":4.55,"l":4.35,"n":3189,"o":4.35,"t":"2026-05-27T04:00:00Z","v":234585,"vw":4.499376},{"c":4.53,"h":4.61,"l":4.44,"n":4104,"o":4.48,"t":"2026-05-28T04:00:00Z","v":278472,"vw":4.544729},{"c":4.51,"h":4.5799,"l":4.48,"n":2868,"o":4.52,"t":"2026-05-29T04:00:00Z","v":212328,"vw":4.524815},{"c":4.51,"h":4.5698,"l":4.48,"n":3020,"o":4.5,"t":"2026-06-01T04:00:00Z","v":148206,"vw":4.515615},{"c":4.53,"h":4.535,"l":4.43,"n":3000,"o":4.5,"t":"2026-06-02T04:00:00Z","v":236721,"vw":4.490304},{"c":4.33,"h":4.53,"l":4.315,"n":4470,"o":4.53,"t":"2026-06-03T04:00:00Z","v":311696,"vw":4.364372},{"c":4.34,"h":4.435,"l":4.31,"n":2214,"o":4.33,"t":"2026-06-04T04:00:00Z","v":185233,"vw":4.359572},{"c":4.24,"h":4.285,"l":4.21,"n":2736,"o":4.26,"t":"2026-06-05T04:00:00Z","v":179429,"vw":4.247449},{"c":4.25,"h":4.315,"l":4.24,"n":2497,"o":4.26,"t":"2026-06-08T04:00:00Z","v":193215,"vw":4.266863},{"c":4.22,"h":4.29,"l":4.075,"n":4559,"o":4.29,"t":"2026-06-09T04:00:00Z","v":267666,"vw":4.173021},{"c":4.29,"h":4.32,"l":4.2,"n":2998,"o":4.22,"t":"2026-06-10T04:00:00Z","v":193046,"vw":4.288477},{"c":4.28,"h":4.32,"l":4.235,"n":2600,"o":4.29,"t":"2026-06-11T04:00:00Z","v":167162,"vw":4.280455},{"c":4.21,"h":4.305,"l":4.21,"n":2144,"o":4.27,"t":"2026-06-12T04:00:00Z","v":146865,"vw":4.258366},{"c":4.09,"h":4.2893,"l":4.075,"n":2748,"o":4.27,"t":"2026-06-15T04:00:00Z","v":161579,"vw":4.159597},{"c":4.12,"h":4.185,"l":4.08,"n":2737,"o":4.09,"t":"2026-06-16T04:00:00Z","v":222280,"vw":4.128523},{"c":4.16,"h":4.18,"l":4.085,"n":1966,"o":4.1,"t":"2026-06-17T04:00:00Z","v":146953,"vw":4.145122},{"c":4.01,"h":4.16,"l":3.99,"n":3328,"o":4.16,"t":"2026-06-18T04:00:00Z","v":359124,"vw":4.055736},{"c":3.99,"h":4.04,"l":3.87,"n":3835,"o":3.99,"t":"2026-06-22T04:00:00Z","v":335255,"vw":3.978592},{"c":4.05,"h":4.09,"l":3.97,"n":2345,"o":3.97,"t":"2026-06-23T04:00:00Z","v":161138,"vw":4.049292},{"c":4.1,"h":4.16,"l":4.04,"n":3016,"o":4.06,"t":"2026-06-24T04:00:00Z","v":241586,"vw":4.118122},{"c":4.06,"h":4.175,"l":4.035,"n":2383,"o":4.12,"t":"2026-06-25T04:00:00Z","v":176772,"vw":4.089721},{"c":4.2,"h":4.23,"l":4.05,"n":4491,"o":4.07,"t":"2026-06-26T04:00:00Z","v":1428065,"vw":4.179773},{"c":4.09,"h":4.22,"l":4.03,"n":5103,"o":4.22,"t":"2026-06-29T04:00:00Z","v":491694,"vw":4.092624},{"c":4.11,"h":4.12,"l":4.02,"n":3846,"o":4.1,"t":"2026-06-30T04:00:00Z","v":248292,"vw":4.08566},{"c":4.19,"h":4.25,"l":4.11,"n":3019,"o":4.11,"t":"2026-07-01T04:00:00Z","v":149361,"vw":4.190117},{"c":4.11,"h":4.22,"l":4.045,"n":1953,"o":4.19,"t":"2026-07-02T04:00:00Z","v":154291,"vw":4.102946},{"c":4.1,"h":4.1499,"l":4.08,"n":2246,"o":4.12,"t":"2026-07-06T04:00:00Z","v":171829,"vw":4.10951},{"c":4.06,"h":4.23,"l":4.05,"n":2299,"o":4.23,"t":"2026-07-07T04:00:00Z","v":136725,"vw":4.10043},{"c":4.05,"h":4.11,"l":4.04,"n":3191,"o":4.07,"t":"2026-07-08T04:00:00Z","v":236326,"vw":4.071671},{"c":4.07,"h":4.23,"l":4,"n":1982,"o":4.03,"t":"2026-07-09T04:00:00Z","v":109400,"vw":4.051394},{"c":3.91,"h":4.095,"l":3.91,"n":1618,"o":4.07,"t":"2026-07-10T04:00:00Z","v":147915,"vw":3.972163},{"c":4.07,"h":4.145,"l":3.94,"n":3857,"o":3.95,"t":"2026-07-13T04:00:00Z","v":316456,"vw":4.069163},{"c":3.93,"h":4.085,"l":3.93,"n":2203,"o":4.04,"t":"2026-07-14T04:00:00Z","v":131234,"vw":3.994739},{"c":3.97,"h":4.045,"l":3.93,"n":3233,"o":3.95,"t":"2026-07-15T04:00:00Z","v":210041,"vw":3.982438},{"c":4.1,"h":4.12,"l":3.97,"n":2575,"o":3.97,"t":"2026-07-16T04:00:00Z","v":166861,"vw":4.049185},{"c":3.99,"h":4.055,"l":3.9512,"n":3778,"o":4.05,"t":"2026-07-17T04:00:00Z","v":196665,"vw":3.990301},{"c":4.04,"h":4.09,"l":3.91,"n":3110,"o":3.97,"t":"2026-07-20T04:00:00Z","v":218248,"vw":4.020432},{"c":3.99,"h":4.0943,"l":3.91,"n":2833,"o":4.04,"t":"2026-07-21T04:00:00Z","v":200794,"vw":3.961641},{"c":3.94,"h":3.975,"l":3.88,"n":3102,"o":3.97,"t":"2026-07-22T04:00:00Z","v":263513,"vw":3.928332},{"c":3.84,"h":3.915,"l":3.765,"n":3636,"o":3.89,"t":"2026-07-23T04:00:00Z","v":297396,"vw":3.820935},{"c":3.86,"h":3.92,"l":3.84,"n":2019,"o":3.84,"t":"2026-07-24T04:00:00Z","v":136237,"vw":3.882523},{"c":4.015,"h":4.035,"l":3.9,"n":2562,"o":3.9,"t":"2026-07-27T04:00:00Z","v":162015,"vw":3.962558},{"c":4.15,"h":4.2,"l":4.02,"n":2832,"o":4.02,"t":"2026-07-28T04:00:00Z","v":185608,"vw":4.138521},{"c":4.26,"h":4.305,"l":4.18,"n":2899,"o":4.18,"t":"2026-07-29T04:00:00Z","v":181052,"vw":4.26136},{"c":4.12,"h":4.255,"l":4.06,"n":1976,"o":4.255,"t":"2026-07-30T04:00:00Z","v":169346,"vw":4.117559},{"c":4.16,"h":4.18,"l":4.09,"n":2787,"o":4.1,"t":"2026-07-31T04:00:00Z","v":123476,"vw":4.143591},{"c":4.29,"h":4.3,"l":4.185,"n":2485,"o":4.21,"t":"2026-08-03T04:00:00Z","v":147439,"vw":4.250878},{"c":4.38,"h":4.39,"l":4.26,"n":2482,"o":4.26,"t":"2026-08-04T04:00:00Z","v":180969,"vw":4.345133},{"c":4.26,"h":4.41,"l":4.205,"n":3000,"o":4.41,"t":"2026-08-05T04:00:00Z","v":206589,"vw":4.28784},{"c":5,"h":5.01,"l":4.435,"n":7697,"o":4.45,"t":"2026-08-06T04:00:00Z","v":743844,"vw":4.888192},{"c":5.19,"h":5.25,"l":4.84,"n":5740,"o":4.99,"t":"2026-08-07T04:00:00Z","v":463774,"vw":5.11291},{"c":5.18,"h":5.36,"l":5.11,"n":6394,"o":5.19,"t":"2026-08-10T04:00:00Z","v":393397,"vw":5.201465},{"c":5.16,"h":5.2,"l":5.0491,"n":4465,"o":5.18,"t":"2026-08-11T04:00:00Z","v":209570,"vw":5.136276},{"c":5.15,"h":5.225,"l":5.03,"n":3772,"o":5.12,"t":"2026-08-12T04:00:00Z","v":223350,"vw":5.123869},{"c":5.17,"h":5.25,"l":4.99,"n":3972,"o":5.19,"t":"2026-08-13T04:00:00Z","v":273199,"vw":5.104845},{"c":5.16,"h":5.189,"l":5.11,"n":4108,"o":5.15,"t":"2026-08-14T04:00:00Z","v":185700,"vw":5.156054},{"c":4.94,"h":5.13,"l":4.835,"n":5356,"o":5.1,"t":"2026-08-17T04:00:00Z","v":350305,"vw":4.933294},{"c":4.93,"h":5.05,"l":4.93,"n":3522,"o":4.94,"t":"2026-08-18T04:00:00Z","v":208903,"vw":4.978136},{"c":4.95,"h":5.02,"l":4.92,"n":2881,"o":4.98,"t":"2026-08-19T04:00:00Z","v":195268,"vw":4.967101},{"c":4.93,"h":4.94,"l":4.83,"n":2492,"o":4.93,"t":"2026-08-20T04:00:00Z","v":138987,"vw":4.895893},{"c":4.93,"h":4.99,"l":4.89,"n":2491,"o":4.97,"t":"2026-08-21T04:00:00Z","v":132280,"vw":4.94132},{"c":4.97,"h":5.06,"l":4.935,"n":2409,"o":4.94,"t":"2026-08-24T04:00:00Z","v":144813,"vw":4.998129},{"c":5.08,"h":5.09,"l":4.945,"n":1760,"o":4.97,"t":"2026-08-25T04:00:00Z","v":102836,"vw":5.007702},{"c":4.96,"h":5.05,"l":4.89,"n":2412,"o":5.05,"t":"2026-08-26T04:00:00Z","v":135113,"vw":4.944368},{"c":5.04,"h":5.09,"l":4.92,"n":2737,"o":5.06,"t":"2026-08-27T04:00:00Z","v":204822,"vw":5.045415},{"c":5.13,"h":5.185,"l":5.015,"n":2303,"o":5.05,"t":"2026-08-28T04:00:00Z","v":177867,"vw":5.138531},{"c":5.12,"h":5.19,"l":5.05,"n":3039,"o":5.1,"t":"2026-08-31T04:00:00Z","v":217708,"vw":5.097887},{"c":5.06,"h":5.22,"l":5.03,"n":5017,"o":5.08,"t":"2026-09-01T04:00:00Z","v":283790,"vw":5.107464},{"c":5.03,"h":5.16,"l":4.98,"n":3183,"o":5.06,"t":"2026-09-02T04:00:00Z","v":202059,"vw":5.061848},{"c":5.13,"h":5.19,"l":5.1,"n":1919,"o":5.1,"t":"2026-09-03T04:00:00Z","v":133282,"vw":5.151131},{"c":5.19,"h":5.22,"l":5.0117,"n":2645,"o":5.05,"t":"2026-09-04T04:00:00Z","v":264948,"vw":5.14668},{"c":5.09,"h":5.15,"l":5,"n":2702,"o":5.15,"t":"2026-09-08T04:00:00Z","v":133791,"vw":5.078741},{"c":5.06,"h":5.1259,"l":5.011,"n":3337,"o":5.08,"t":"2026-09-09T04:00:00Z","v":175313,"vw":5.066984},{"c":5.07,"h":5.125,"l":5.035,"n":2382,"o":5.04,"t":"2026-09-10T04:00:00Z","v":144390,"vw":5.073559},{"c":5.19,"h":5.2055,"l":5.09,"n":2778,"o":5.12,"t":"2026-09-11T04:00:00Z","v":159882,"vw":5.18255},{"c":5.38,"h":5.425,"l":5.2,"n":3376,"o":5.2,"t":"2026-09-14T04:00:00Z","v":240005,"vw":5.355166},{"c":5.38,"h":5.44,"l":5.32,"n":3684,"o":5.32,"t":"2026-09-15T04:00:00Z","v":164757,"vw":5.384121},{"c":5.27,"h":5.45,"l":5.255,"n":4140,"o":5.41,"t":"2026-09-16T04:00:00Z","v":244529,"vw":5.290909},{"c":5.28,"h":5.33,"l":5.245,"n":2890,"o":5.33,"t":"2026-09-17T04:00:00Z","v":140453,"vw":5.285978},{"c":5.19,"h":5.335,"l":5.18,"n":4560,"o":5.26,"t":"2026-09-18T04:00:00Z","v":573933,"vw":5.214795},{"c":5.36,"h":5.385,"l":5.21,"n":2501,"o":5.23,"t":"2026-09-21T04:00:00Z","v":166681,"vw":5.336893},{"c":5.35,"h":5.42,"l":5.325,"n":2183,"o":5.4,"t":"2026-09-22T04:00:00Z","v":161912,"vw":5.372618},{"c":5.35,"h":5.385,"l":5.27,"n":2756,"o":5.34,"t":"2026-09-23T04:00:00Z","v":152537,"vw":5.349804},{"c":5.27,"h":5.39,"l":5.2118,"n":3551,"o":5.36,"t":"2026-09-24T04:00:00Z","v":210187,"vw":5.271869},{"c":5.26,"h":5.385,"l":5.24,"n":3359,"o":5.3,"t":"2026-09-25T04:00:00Z","v":305793,"vw":5.285741},{"c":5.37,"h":5.44,"l":5.12,"n":4546,"o":5.21,"t":"2026-09-28T04:00:00Z","v":538876,"vw":5.323305},{"c":5.43,"h":5.485,"l":5.355,"n":4618,"o":5.36,"t":"2026-09-29T04:00:00Z","v":316929,"vw":5.433632},{"c":5.53,"h":5.57,"l":5.4,"n":4262,"o":5.43,"t":"2026-09-30T04:00:00Z","v":365672,"vw":5.520492},{"c":5.74,"h":5.7842,"l":5.57,"n":3754,"o":5.58,"t":"2026-10-01T04:00:00Z","v":284863,"vw":5.715283},{"c":5.7,"h":5.8,"l":5.625,"n":2759,"o":5.77,"t":"2026-10-02T04:00:00Z","v":212329,"vw":5.682956},{"c":5.82,"h":5.9,"l":5.64,"n":4297,"o":5.64,"t":"2026-10-05T04:00:00Z","v":422457,"vw":5.837301},{"c":5.71,"h":5.83,"l":5.67,"n":3015,"o":5.83,"t":"2026-10-06T04:00:00Z","v":201771,"vw":5.740856},{"c":5.79,"h":5.86,"l":5.68,"n":2771,"o":5.68,"t":"2026-10-07T04:00:00Z","v":192947,"vw":5.792598},{"c":5.72,"h":5.7772,"l":5.66,"n":2478,"o":5.76,"t":"2026-10-08T04:00:00Z","v":218883,"vw":5.723028},{"c":5.79,"h":5.83,"l":5.72,"n":2631,"o":5.73,"t":"2026-10-09T04:00:00Z","v":165848,"vw":5.770316},{"c":5.81,"h":5.9,"l":5.785,"n":2369,"o":5.83,"t":"2026-10-12T04:00:00Z","v":145919,"vw":5.822001},{"c":5.88,"h":5.97,"l":5.815,"n":2144,"o":5.83,"t":"2026-10-13T04:00:00Z","v":178399,"vw":5.896127},{"c":5.72,"h":5.86,"l":5.68,"n":2453,"o":5.83,"t":"2026-10-14T04:00:00Z","v":155571,"vw":5.735177},{"c":5.7,"h":5.86,"l":5.66,"n":1848,"o":5.73,"t":"2026-10-15T04:00:00Z","v":125943,"vw":5.725988},{"c":5.65,"h":5.82,"l":5.625,"n":2453,"o":5.73,"t":"2026-10-16T04:00:00Z","v":113641,"vw":5.670902},{"c":5.76,"h":5.79,"l":5.5649,"n":2841,"o":5.64,"t":"2026-10-19T04:00:00Z","v":165414,"vw":5.743161},{"c":5.82,"h":5.93,"l":5.775,"n":1772,"o":5.78,"t":"2026-10-20T04:00:00Z","v":120943,"vw":5.847085},{"c":6.03,"h":6.15,"l":5.8,"n":3050,"o":5.85,"t":"2026-10-21T04:00:00Z","v":287658,"vw":6.023936},{"c":6.14,"h":6.2,"l":6.01,"n":2099,"o":6.01,"t":"2026-10-22T04:00:00Z","v":181128,"vw":6.11323}],"volatilityBars":[{"c":3.93,"h":4,"l":3.93,"n":10,"o":4,"t":"2026-06-22T13:15:00Z","v":486,"vw":3.954719},{"c":4,"h":4,"l":3.87,"n":261,"o":3.99,"t":"2026-06-22T13:30:00Z","v":55583,"vw":3.927293},{"c":4.0001,"h":4.03,"l":3.9825,"n":254,"o":4.01,"t":"2026-06-22T13:45:00Z","v":16610,"vw":4.022777},{"c":4.0196,"h":4.04,"l":4.01,"n":257,"o":4.02,"t":"2026-06-22T14:00:00Z","v":14112,"vw":4.026528},{"c":4.005,"h":4.01,"l":4.0007,"n":91,"o":4.01,"t":"2026-06-22T14:15:00Z","v":7956,"vw":4.005404},{"c":3.98,"h":4.01,"l":3.98,"n":72,"o":4.005,"t":"2026-06-22T14:30:00Z","v":6225,"vw":3.995592},{"c":3.965,"h":3.99,"l":3.955,"n":84,"o":3.9799,"t":"2026-06-22T14:45:00Z","v":9328,"vw":3.976229},{"c":3.965,"h":3.98,"l":3.965,"n":84,"o":3.965,"t":"2026-06-22T15:00:00Z","v":15219,"vw":3.977673},{"c":3.995,"h":4.005,"l":3.965,"n":83,"o":3.966,"t":"2026-06-22T15:15:00Z","v":14711,"vw":3.990838},{"c":3.98,"h":3.995,"l":3.98,"n":23,"o":3.995,"t":"2026-06-22T15:30:00Z","v":1622,"vw":3.984545},{"c":3.99,"h":3.995,"l":3.97,"n":40,"o":3.97,"t":"2026-06-22T15:45:00Z","v":2729,"vw":3.987577},{"c":3.9595,"h":3.97,"l":3.9595,"n":21,"o":3.97,"t":"2026-06-22T16:00:00Z","v":1011,"vw":3.964812},{"c":3.935,"h":3.955,"l":3.935,"n":49,"o":3.95,"t":"2026-06-22T16:15:00Z","v":4043,"vw":3.950002},{"c":3.95,"h":3.955,"l":3.93,"n":73,"o":3.93,"t":"2026-06-22T16:30:00Z","v":4700,"vw":3.947031},{"c":3.97,"h":3.97,"l":3.955,"n":60,"o":3.96,"t":"2026-06-22T16:45:00Z","v":5162,"vw":3.968266},{"c":3.995,"h":4,"l":3.9738,"n":52,"o":3.975,"t":"2026-06-22T17:00:00Z","v":8006,"vw":3.977491},{"c":4.01,"h":4.01,"l":4,"n":43,"o":4,"t":"2026-06-22T17:15:00Z","v":11184,"vw":4.008321},{"c":3.995,"h":4.005,"l":3.995,"n":53,"o":4.005,"t":"2026-06-22T17:30:00Z","v":5459,"vw":4.002863},{"c":3.995,"h":3.9993,"l":3.995,"n":7,"o":3.9993,"t":"2026-06-22T17:45:00Z","v":580,"vw":3.997116},{"c":3.985,"h":4.01,"l":3.9701,"n":78,"o":4,"t":"2026-06-22T18:00:00Z","v":10326,"vw":3.987327},{"c":3.975,"h":3.98,"l":3.975,"n":51,"o":3.98,"t":"2026-06-22T18:15:00Z","v":1585,"vw":3.976104},{"c":3.965,"h":3.97,"l":3.965,"n":24,"o":3.97,"t":"2026-06-22T18:30:00Z","v":823,"vw":3.969},{"c":3.955,"h":3.965,"l":3.955,"n":42,"o":3.96,"t":"2026-06-22T18:45:00Z","v":7851,"vw":3.959097},{"c":3.98,"h":3.98,"l":3.955,"n":77,"o":3.955,"t":"2026-06-22T19:00:00Z","v":4168,"vw":3.967767},{"c":3.975,"h":3.98,"l":3.975,"n":27,"o":3.98,"t":"2026-06-22T19:15:00Z","v":747,"vw":3.977288},{"c":3.99,"h":4.01,"l":3.98,"n":132,"o":3.98,"t":"2026-06-22T19:30:00Z","v":15325,"vw":4.000443},{"c":4,"h":4,"l":3.98,"n":1115,"o":3.985,"t":"2026-06-22T19:45:00Z","v":50544,"vw":3.989367},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-06-22T20:00:00Z","v":44148,"vw":3.99},{"c":4.06,"h":4.06,"l":3.97,"n":47,"o":3.97,"t":"2026-06-23T13:30:00Z","v":7127,"vw":4.011335},{"c":4.07,"h":4.07,"l":4.06,"n":13,"o":4.06,"t":"2026-06-23T13:45:00Z","v":684,"vw":4.066667},{"c":4.05,"h":4.07,"l":4.045,"n":304,"o":4.07,"t":"2026-06-23T14:00:00Z","v":16956,"vw":4.057145},{"c":4.055,"h":4.0551,"l":4.045,"n":68,"o":4.0506,"t":"2026-06-23T14:15:00Z","v":3514,"vw":4.051366},{"c":4.0308,"h":4.055,"l":4.0308,"n":56,"o":4.055,"t":"2026-06-23T14:30:00Z","v":1883,"vw":4.042217},{"c":4.045,"h":4.0554,"l":4.035,"n":59,"o":4.038,"t":"2026-06-23T14:45:00Z","v":2703,"vw":4.04413},{"c":4.045,"h":4.045,"l":4.035,"n":49,"o":4.045,"t":"2026-06-23T15:00:00Z","v":3453,"vw":4.04042},{"c":4.025,"h":4.03,"l":4.025,"n":16,"o":4.03,"t":"2026-06-23T15:15:00Z","v":675,"vw":4.026667},{"c":4.04,"h":4.06,"l":4.0299,"n":88,"o":4.0299,"t":"2026-06-23T15:30:00Z","v":9383,"vw":4.039838},{"c":4.045,"h":4.045,"l":4.04,"n":37,"o":4.045,"t":"2026-06-23T15:45:00Z","v":2573,"vw":4.043993},{"c":4.0393,"h":4.05,"l":4.03,"n":134,"o":4.04,"t":"2026-06-23T16:00:00Z","v":29322,"vw":4.043628},{"c":4.045,"h":4.045,"l":4.03,"n":53,"o":4.03,"t":"2026-06-23T16:15:00Z","v":3882,"vw":4.036405},{"c":4.05,"h":4.055,"l":4.05,"n":52,"o":4.055,"t":"2026-06-23T16:30:00Z","v":1472,"vw":4.050486},{"c":4.04,"h":4.045,"l":4.04,"n":21,"o":4.045,"t":"2026-06-23T16:45:00Z","v":934,"vw":4.041667},{"c":4.07,"h":4.09,"l":4.04,"n":127,"o":4.04,"t":"2026-06-23T17:00:00Z","v":15947,"vw":4.07284},{"c":4.07,"h":4.075,"l":4.07,"n":13,"o":4.075,"t":"2026-06-23T17:15:00Z","v":761,"vw":4.070833},{"c":4.07,"h":4.075,"l":4.06,"n":47,"o":4.06,"t":"2026-06-23T17:30:00Z","v":2997,"vw":4.070623},{"c":4.05,"h":4.0601,"l":4.05,"n":40,"o":4.0601,"t":"2026-06-23T17:45:00Z","v":4484,"vw":4.056675},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-06-23T18:00:00Z","v":104,"vw":4.05},{"c":4.045,"h":4.055,"l":4.045,"n":23,"o":4.055,"t":"2026-06-23T18:15:00Z","v":1428,"vw":4.050454},{"c":4.05,"h":4.06,"l":4.04,"n":41,"o":4.045,"t":"2026-06-23T18:30:00Z","v":7386,"vw":4.050377},{"c":4.0435,"h":4.045,"l":4.04,"n":18,"o":4.04,"t":"2026-06-23T18:45:00Z","v":1176,"vw":4.043048},{"c":4.06,"h":4.065,"l":4.05,"n":50,"o":4.05,"t":"2026-06-23T19:00:00Z","v":3218,"vw":4.056665},{"c":4.055,"h":4.055,"l":4.055,"n":10,"o":4.055,"t":"2026-06-23T19:15:00Z","v":579,"vw":4.055},{"c":4.055,"h":4.055,"l":4.05,"n":32,"o":4.05,"t":"2026-06-23T19:30:00Z","v":954,"vw":4.054412},{"c":4.055,"h":4.06,"l":4.04,"n":273,"o":4.055,"t":"2026-06-23T19:45:00Z","v":18294,"vw":4.050037},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-06-23T20:00:00Z","v":10459,"vw":4.05},{"c":4.12,"h":4.12,"l":4.04,"n":76,"o":4.06,"t":"2026-06-24T13:30:00Z","v":12814,"vw":4.087037},{"c":4.11,"h":4.11,"l":4.09,"n":30,"o":4.11,"t":"2026-06-24T13:45:00Z","v":1503,"vw":4.105984},{"c":4.059,"h":4.1,"l":4.059,"n":139,"o":4.1,"t":"2026-06-24T14:00:00Z","v":5933,"vw":4.0762},{"c":4.0633,"h":4.065,"l":4.05,"n":42,"o":4.055,"t":"2026-06-24T14:15:00Z","v":2752,"vw":4.061469},{"c":4.075,"h":4.075,"l":4.07,"n":73,"o":4.075,"t":"2026-06-24T14:30:00Z","v":4277,"vw":4.073241},{"c":4.09,"h":4.09,"l":4.09,"n":22,"o":4.09,"t":"2026-06-24T14:45:00Z","v":1083,"vw":4.09},{"c":4.105,"h":4.105,"l":4.1,"n":18,"o":4.1,"t":"2026-06-24T15:00:00Z","v":3666,"vw":4.104706},{"c":4.1211,"h":4.135,"l":4.11,"n":67,"o":4.11,"t":"2026-06-24T15:15:00Z","v":3435,"vw":4.121731},{"c":4.115,"h":4.1243,"l":4.115,"n":33,"o":4.1243,"t":"2026-06-24T15:30:00Z","v":2430,"vw":4.120193},{"c":4.13,"h":4.13,"l":4.115,"n":63,"o":4.115,"t":"2026-06-24T15:45:00Z","v":5877,"vw":4.124883},{"c":4.145,"h":4.145,"l":4.13,"n":42,"o":4.13,"t":"2026-06-24T16:00:00Z","v":2935,"vw":4.137925},{"c":4.145,"h":4.15,"l":4.145,"n":50,"o":4.15,"t":"2026-06-24T16:15:00Z","v":5831,"vw":4.149262},{"c":4.145,"h":4.155,"l":4.141,"n":49,"o":4.15,"t":"2026-06-24T16:30:00Z","v":2231,"vw":4.148601},{"c":4.1547,"h":4.16,"l":4.14,"n":174,"o":4.15,"t":"2026-06-24T16:45:00Z","v":23737,"vw":4.145665},{"c":4.16,"h":4.16,"l":4.155,"n":12,"o":4.155,"t":"2026-06-24T17:00:00Z","v":1012,"vw":4.156649},{"c":4.15,"h":4.15,"l":4.145,"n":38,"o":4.15,"t":"2026-06-24T17:15:00Z","v":2892,"vw":4.148509},{"c":4.15,"h":4.155,"l":4.145,"n":40,"o":4.145,"t":"2026-06-24T17:30:00Z","v":2051,"vw":4.150012},{"c":4.145,"h":4.15,"l":4.14,"n":87,"o":4.14,"t":"2026-06-24T17:45:00Z","v":8222,"vw":4.144363},{"c":4.135,"h":4.14,"l":4.135,"n":23,"o":4.14,"t":"2026-06-24T18:00:00Z","v":913,"vw":4.1375},{"c":4.15,"h":4.15,"l":4.135,"n":55,"o":4.135,"t":"2026-06-24T18:15:00Z","v":4021,"vw":4.147241},{"c":4.1401,"h":4.1464,"l":4.125,"n":104,"o":4.145,"t":"2026-06-24T18:30:00Z","v":15068,"vw":4.134719},{"c":4.135,"h":4.14,"l":4.13,"n":35,"o":4.14,"t":"2026-06-24T18:45:00Z","v":2419,"vw":4.136461},{"c":4.135,"h":4.14,"l":4.13,"n":132,"o":4.135,"t":"2026-06-24T19:00:00Z","v":11551,"vw":4.131511},{"c":4.135,"h":4.14,"l":4.135,"n":39,"o":4.135,"t":"2026-06-24T19:15:00Z","v":1930,"vw":4.138105},{"c":4.095,"h":4.13,"l":4.095,"n":212,"o":4.13,"t":"2026-06-24T19:30:00Z","v":12082,"vw":4.113182},{"c":4.105,"h":4.13,"l":4.1,"n":621,"o":4.1,"t":"2026-06-24T19:45:00Z","v":42621,"vw":4.112587},{"c":4.1,"h":4.1,"l":4.1,"n":15,"o":4.1,"t":"2026-06-24T20:00:00Z","v":35737,"vw":4.1},{"c":4.115,"h":4.12,"l":4.11,"n":74,"o":4.12,"t":"2026-06-25T13:30:00Z","v":4764,"vw":4.119329},{"c":4.11,"h":4.11,"l":4.1,"n":66,"o":4.1,"t":"2026-06-25T13:45:00Z","v":5316,"vw":4.10249},{"c":4.13,"h":4.14,"l":4.115,"n":65,"o":4.115,"t":"2026-06-25T14:00:00Z","v":5962,"vw":4.129682},{"c":4.155,"h":4.16,"l":4.12,"n":135,"o":4.14,"t":"2026-06-25T14:15:00Z","v":8258,"vw":4.139241},{"c":4.135,"h":4.175,"l":4.135,"n":109,"o":4.15,"t":"2026-06-25T14:30:00Z","v":7030,"vw":4.16181},{"c":4.12,"h":4.1302,"l":4.115,"n":65,"o":4.1301,"t":"2026-06-25T14:45:00Z","v":15906,"vw":4.128621},{"c":4.045,"h":4.11,"l":4.045,"n":62,"o":4.11,"t":"2026-06-25T15:00:00Z","v":6187,"vw":4.078181},{"c":4.095,"h":4.105,"l":4.045,"n":160,"o":4.045,"t":"2026-06-25T15:15:00Z","v":26892,"vw":4.085383},{"c":4.095,"h":4.1,"l":4.095,"n":23,"o":4.095,"t":"2026-06-25T15:30:00Z","v":1720,"vw":4.098235},{"c":4.095,"h":4.105,"l":4.095,"n":30,"o":4.1,"t":"2026-06-25T15:45:00Z","v":2234,"vw":4.10021},{"c":4.1,"h":4.1,"l":4.1,"n":39,"o":4.1,"t":"2026-06-25T16:00:00Z","v":1648,"vw":4.1},{"c":4.095,"h":4.095,"l":4.095,"n":16,"o":4.095,"t":"2026-06-25T16:15:00Z","v":1292,"vw":4.095},{"c":4.095,"h":4.105,"l":4.09,"n":47,"o":4.095,"t":"2026-06-25T16:30:00Z","v":4437,"vw":4.098117},{"c":4.1,"h":4.1,"l":4.1,"n":29,"o":4.1,"t":"2026-06-25T17:00:00Z","v":1223,"vw":4.1},{"c":4.095,"h":4.095,"l":4.09,"n":44,"o":4.09,"t":"2026-06-25T17:15:00Z","v":3878,"vw":4.093054},{"c":4.095,"h":4.095,"l":4.095,"n":12,"o":4.095,"t":"2026-06-25T17:30:00Z","v":947,"vw":4.095},{"c":4.085,"h":4.0901,"l":4.085,"n":32,"o":4.0901,"t":"2026-06-25T17:45:00Z","v":2933,"vw":4.088},{"c":4.08,"h":4.08,"l":4.08,"n":47,"o":4.08,"t":"2026-06-25T18:00:00Z","v":2865,"vw":4.08},{"c":4.095,"h":4.095,"l":4.085,"n":29,"o":4.085,"t":"2026-06-25T18:15:00Z","v":1514,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":28,"o":4.09,"t":"2026-06-25T18:30:00Z","v":826,"vw":4.09},{"c":4.065,"h":4.08,"l":4.06,"n":130,"o":4.08,"t":"2026-06-25T18:45:00Z","v":7113,"vw":4.073004},{"c":4.075,"h":4.075,"l":4.065,"n":52,"o":4.065,"t":"2026-06-25T19:00:00Z","v":4010,"vw":4.068134},{"c":4.055,"h":4.07,"l":4.055,"n":68,"o":4.07,"t":"2026-06-25T19:15:00Z","v":3822,"vw":4.068445},{"c":4.045,"h":4.055,"l":4.035,"n":104,"o":4.055,"t":"2026-06-25T19:30:00Z","v":11285,"vw":4.048452},{"c":4.055,"h":4.065,"l":4.05,"n":229,"o":4.05,"t":"2026-06-25T19:45:00Z","v":14328,"vw":4.054218},{"c":4.06,"h":4.06,"l":4.06,"n":19,"o":4.06,"t":"2026-06-25T20:00:00Z","v":20508,"vw":4.06},{"c":4.09,"h":4.09,"l":4.07,"n":183,"o":4.07,"t":"2026-06-26T13:30:00Z","v":27616,"vw":4.073855},{"c":4.1,"h":4.11,"l":4.09,"n":25,"o":4.1,"t":"2026-06-26T13:45:00Z","v":938,"vw":4.100625},{"c":4.115,"h":4.115,"l":4.095,"n":122,"o":4.095,"t":"2026-06-26T14:00:00Z","v":27339,"vw":4.099263},{"c":4.115,"h":4.12,"l":4.1001,"n":92,"o":4.11,"t":"2026-06-26T14:15:00Z","v":7209,"vw":4.105773},{"c":4.135,"h":4.135,"l":4.105,"n":111,"o":4.115,"t":"2026-06-26T14:30:00Z","v":6123,"vw":4.116684},{"c":4.14,"h":4.14,"l":4.134,"n":121,"o":4.135,"t":"2026-06-26T14:45:00Z","v":4174,"vw":4.136441},{"c":4.135,"h":4.145,"l":4.135,"n":48,"o":4.145,"t":"2026-06-26T15:00:00Z","v":3644,"vw":4.13755},{"c":4.145,"h":4.145,"l":4.135,"n":30,"o":4.135,"t":"2026-06-26T15:15:00Z","v":2624,"vw":4.139375},{"c":4.1299,"h":4.145,"l":4.125,"n":225,"o":4.145,"t":"2026-06-26T15:30:00Z","v":10825,"vw":4.137938},{"c":4.1114,"h":4.125,"l":4.1114,"n":70,"o":4.125,"t":"2026-06-26T15:45:00Z","v":4442,"vw":4.116876},{"c":4.115,"h":4.115,"l":4.115,"n":16,"o":4.115,"t":"2026-06-26T16:00:00Z","v":839,"vw":4.115},{"c":4.095,"h":4.12,"l":4.095,"n":62,"o":4.115,"t":"2026-06-26T16:15:00Z","v":3828,"vw":4.104643},{"c":4.105,"h":4.105,"l":4.095,"n":24,"o":4.095,"t":"2026-06-26T16:30:00Z","v":2885,"vw":4.098622},{"c":4.09,"h":4.105,"l":4.09,"n":39,"o":4.105,"t":"2026-06-26T16:45:00Z","v":1451,"vw":4.098536},{"c":4.06,"h":4.0801,"l":4.06,"n":61,"o":4.0801,"t":"2026-06-26T17:00:00Z","v":4324,"vw":4.069719},{"c":4.055,"h":4.055,"l":4.05,"n":79,"o":4.055,"t":"2026-06-26T17:15:00Z","v":3991,"vw":4.053277},{"c":4.06,"h":4.06,"l":4.05,"n":46,"o":4.055,"t":"2026-06-26T17:30:00Z","v":4171,"vw":4.054498},{"c":4.065,"h":4.065,"l":4.055,"n":65,"o":4.055,"t":"2026-06-26T17:45:00Z","v":5617,"vw":4.06234},{"c":4.11,"h":4.11,"l":4.065,"n":242,"o":4.065,"t":"2026-06-26T18:00:00Z","v":24659,"vw":4.07675},{"c":4.09,"h":4.115,"l":4.08,"n":245,"o":4.115,"t":"2026-06-26T18:15:00Z","v":36148,"vw":4.094941},{"c":4.085,"h":4.095,"l":4.085,"n":116,"o":4.095,"t":"2026-06-26T18:30:00Z","v":5847,"vw":4.091643},{"c":4.09,"h":4.095,"l":4.08,"n":194,"o":4.085,"t":"2026-06-26T18:45:00Z","v":22705,"vw":4.085627},{"c":4.095,"h":4.095,"l":4.085,"n":98,"o":4.085,"t":"2026-06-26T19:00:00Z","v":7867,"vw":4.091039},{"c":4.105,"h":4.11,"l":4.095,"n":80,"o":4.095,"t":"2026-06-26T19:15:00Z","v":6128,"vw":4.099079},{"c":4.145,"h":4.145,"l":4.095,"n":175,"o":4.105,"t":"2026-06-26T19:30:00Z","v":15473,"vw":4.110588},{"c":4.195,"h":4.23,"l":4.1315,"n":1394,"o":4.135,"t":"2026-06-26T19:45:00Z","v":175977,"vw":4.194578},{"c":4.2,"h":4.2,"l":4.2,"n":14,"o":4.2,"t":"2026-06-26T20:00:00Z","v":778462,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-06-26T20:15:00Z","v":18086,"vw":4.2},{"c":4.14,"h":4.22,"l":4.14,"n":168,"o":4.22,"t":"2026-06-29T13:30:00Z","v":10757,"vw":4.19186},{"c":4.12,"h":4.165,"l":4.12,"n":90,"o":4.1394,"t":"2026-06-29T13:45:00Z","v":12676,"vw":4.140418},{"c":4.09,"h":4.13,"l":4.08,"n":257,"o":4.11,"t":"2026-06-29T14:00:00Z","v":13685,"vw":4.110446},{"c":4.0807,"h":4.105,"l":4.0807,"n":257,"o":4.1,"t":"2026-06-29T14:15:00Z","v":17157,"vw":4.097583},{"c":4.055,"h":4.09,"l":4.045,"n":219,"o":4.09,"t":"2026-06-29T14:30:00Z","v":24080,"vw":4.066799},{"c":4.1,"h":4.105,"l":4.055,"n":113,"o":4.055,"t":"2026-06-29T14:45:00Z","v":9549,"vw":4.074971},{"c":4.115,"h":4.155,"l":4.105,"n":212,"o":4.105,"t":"2026-06-29T15:00:00Z","v":15016,"vw":4.135625},{"c":4.115,"h":4.115,"l":4.0938,"n":57,"o":4.0938,"t":"2026-06-29T15:15:00Z","v":3530,"vw":4.10674},{"c":4.125,"h":4.13,"l":4.115,"n":45,"o":4.12,"t":"2026-06-29T15:30:00Z","v":2322,"vw":4.122082},{"c":4.115,"h":4.12,"l":4.115,"n":29,"o":4.12,"t":"2026-06-29T15:45:00Z","v":1407,"vw":4.11625},{"c":4.115,"h":4.12,"l":4.115,"n":70,"o":4.12,"t":"2026-06-29T16:00:00Z","v":2499,"vw":4.118392},{"c":4.105,"h":4.11,"l":4.1,"n":30,"o":4.11,"t":"2026-06-29T16:15:00Z","v":1162,"vw":4.106},{"c":4.105,"h":4.1087,"l":4.105,"n":11,"o":4.1087,"t":"2026-06-29T16:30:00Z","v":586,"vw":4.107394},{"c":4.135,"h":4.15,"l":4.105,"n":83,"o":4.105,"t":"2026-06-29T16:45:00Z","v":6799,"vw":4.118444},{"c":4.14,"h":4.14,"l":4.135,"n":25,"o":4.135,"t":"2026-06-29T17:00:00Z","v":1562,"vw":4.138131},{"c":4.13,"h":4.1399,"l":4.13,"n":11,"o":4.1399,"t":"2026-06-29T17:15:00Z","v":508,"vw":4.136855},{"c":4.1392,"h":4.1392,"l":4.1392,"n":8,"o":4.1392,"t":"2026-06-29T17:30:00Z","v":264,"vw":4.1392},{"c":4.155,"h":4.155,"l":4.135,"n":36,"o":4.135,"t":"2026-06-29T17:45:00Z","v":2174,"vw":4.142145},{"c":4.155,"h":4.155,"l":4.15,"n":20,"o":4.15,"t":"2026-06-29T18:00:00Z","v":1121,"vw":4.154077},{"c":4.165,"h":4.165,"l":4.15,"n":63,"o":4.15,"t":"2026-06-29T18:15:00Z","v":3723,"vw":4.158031},{"c":4.165,"h":4.165,"l":4.16,"n":13,"o":4.16,"t":"2026-06-29T18:30:00Z","v":420,"vw":4.162451},{"c":4.165,"h":4.165,"l":4.165,"n":25,"o":4.165,"t":"2026-06-29T18:45:00Z","v":642,"vw":4.165},{"c":4.155,"h":4.165,"l":4.155,"n":77,"o":4.1639,"t":"2026-06-29T19:00:00Z","v":4227,"vw":4.159665},{"c":4.16,"h":4.165,"l":4.155,"n":43,"o":4.155,"t":"2026-06-29T19:15:00Z","v":2291,"vw":4.160277},{"c":4.075,"h":4.15,"l":4.03,"n":1415,"o":4.15,"t":"2026-06-29T19:30:00Z","v":248963,"vw":4.082236},{"c":4.095,"h":4.1,"l":4.075,"n":600,"o":4.075,"t":"2026-06-29T19:45:00Z","v":41950,"vw":4.09295},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-06-29T20:00:00Z","v":46197,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-06-29T20:15:00Z","v":471,"vw":4.06},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-06-29T21:45:00Z","v":100,"vw":4.06},{"c":4.0699,"h":4.0699,"l":4.0699,"n":1,"o":4.0699,"t":"2026-06-29T22:00:00Z","v":100,"vw":4.0699},{"c":4.06,"h":4.1,"l":4.05,"n":124,"o":4.1,"t":"2026-06-30T13:30:00Z","v":14258,"vw":4.07853},{"c":4.04,"h":4.05,"l":4.02,"n":58,"o":4.05,"t":"2026-06-30T13:45:00Z","v":4813,"vw":4.044286},{"c":4.04,"h":4.075,"l":4.035,"n":321,"o":4.04,"t":"2026-06-30T14:00:00Z","v":15252,"vw":4.051631},{"c":4.065,"h":4.065,"l":4.025,"n":86,"o":4.03,"t":"2026-06-30T14:15:00Z","v":7991,"vw":4.03554},{"c":4.075,"h":4.075,"l":4.04,"n":74,"o":4.06,"t":"2026-06-30T14:30:00Z","v":7235,"vw":4.056951},{"c":4.065,"h":4.085,"l":4.045,"n":163,"o":4.08,"t":"2026-06-30T14:45:00Z","v":14042,"vw":4.058534},{"c":4.095,"h":4.105,"l":4.065,"n":194,"o":4.065,"t":"2026-06-30T15:00:00Z","v":16273,"vw":4.080806},{"c":4.08,"h":4.1,"l":4.05,"n":284,"o":4.09,"t":"2026-06-30T15:15:00Z","v":18379,"vw":4.086806},{"c":4.07,"h":4.08,"l":4.07,"n":34,"o":4.08,"t":"2026-06-30T15:30:00Z","v":2055,"vw":4.071303},{"c":4.095,"h":4.105,"l":4.0682,"n":362,"o":4.07,"t":"2026-06-30T15:45:00Z","v":33802,"vw":4.086905},{"c":4.095,"h":4.1,"l":4.085,"n":59,"o":4.095,"t":"2026-06-30T16:00:00Z","v":4177,"vw":4.093959},{"c":4.085,"h":4.095,"l":4.085,"n":43,"o":4.095,"t":"2026-06-30T16:15:00Z","v":4141,"vw":4.093143},{"c":4.095,"h":4.1,"l":4.09,"n":46,"o":4.09,"t":"2026-06-30T16:30:00Z","v":1488,"vw":4.093079},{"c":4.095,"h":4.1,"l":4.095,"n":11,"o":4.1,"t":"2026-06-30T16:45:00Z","v":839,"vw":4.097036},{"c":4.105,"h":4.105,"l":4.095,"n":62,"o":4.095,"t":"2026-06-30T17:00:00Z","v":3193,"vw":4.098839},{"c":4.105,"h":4.11,"l":4.1001,"n":28,"o":4.11,"t":"2026-06-30T17:15:00Z","v":1593,"vw":4.103679},{"c":4.105,"h":4.12,"l":4.105,"n":110,"o":4.11,"t":"2026-06-30T17:30:00Z","v":5944,"vw":4.114181},{"c":4.105,"h":4.1092,"l":4.1001,"n":26,"o":4.1001,"t":"2026-06-30T17:45:00Z","v":2389,"vw":4.101533},{"c":4.1004,"h":4.105,"l":4.095,"n":46,"o":4.105,"t":"2026-06-30T18:00:00Z","v":2531,"vw":4.100542},{"c":4.11,"h":4.11,"l":4.095,"n":34,"o":4.1,"t":"2026-06-30T18:15:00Z","v":1230,"vw":4.102015},{"c":4.105,"h":4.105,"l":4.105,"n":3,"o":4.105,"t":"2026-06-30T18:30:00Z","v":1115,"vw":4.105},{"c":4.1,"h":4.115,"l":4.1,"n":77,"o":4.105,"t":"2026-06-30T18:45:00Z","v":2912,"vw":4.109185},{"c":4.115,"h":4.115,"l":4.1,"n":86,"o":4.1,"t":"2026-06-30T19:00:00Z","v":3946,"vw":4.103786},{"c":4.11,"h":4.115,"l":4.11,"n":49,"o":4.11,"t":"2026-06-30T19:15:00Z","v":7408,"vw":4.110312},{"c":4.085,"h":4.11,"l":4.085,"n":112,"o":4.105,"t":"2026-06-30T19:30:00Z","v":5678,"vw":4.100022},{"c":4.1,"h":4.11,"l":4.085,"n":343,"o":4.085,"t":"2026-06-30T19:45:00Z","v":19185,"vw":4.096312},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-06-30T20:00:00Z","v":28402,"vw":4.11},{"c":4.125,"h":4.16,"l":4.11,"n":100,"o":4.11,"t":"2026-07-01T13:30:00Z","v":7243,"vw":4.120231},{"c":4.14,"h":4.14,"l":4.11,"n":42,"o":4.125,"t":"2026-07-01T13:45:00Z","v":2400,"vw":4.123992},{"c":4.1501,"h":4.165,"l":4.14,"n":118,"o":4.14,"t":"2026-07-01T14:00:00Z","v":6902,"vw":4.153852},{"c":4.155,"h":4.16,"l":4.145,"n":69,"o":4.15,"t":"2026-07-01T14:15:00Z","v":4141,"vw":4.154067},{"c":4.169,"h":4.169,"l":4.15,"n":52,"o":4.155,"t":"2026-07-01T14:30:00Z","v":2324,"vw":4.158077},{"c":4.185,"h":4.185,"l":4.17,"n":54,"o":4.17,"t":"2026-07-01T14:45:00Z","v":1575,"vw":4.181429},{"c":4.195,"h":4.195,"l":4.18,"n":37,"o":4.185,"t":"2026-07-01T15:00:00Z","v":1176,"vw":4.188333},{"c":4.2,"h":4.205,"l":4.19,"n":133,"o":4.19,"t":"2026-07-01T15:15:00Z","v":7660,"vw":4.19844},{"c":4.22,"h":4.22,"l":4.205,"n":82,"o":4.205,"t":"2026-07-01T15:30:00Z","v":3240,"vw":4.209646},{"c":4.21,"h":4.225,"l":4.21,"n":98,"o":4.22,"t":"2026-07-01T15:45:00Z","v":5743,"vw":4.215153},{"c":4.225,"h":4.23,"l":4.21,"n":96,"o":4.21,"t":"2026-07-01T16:00:00Z","v":8337,"vw":4.222275},{"c":4.225,"h":4.23,"l":4.215,"n":64,"o":4.225,"t":"2026-07-01T16:15:00Z","v":3485,"vw":4.221741},{"c":4.22,"h":4.23,"l":4.22,"n":13,"o":4.23,"t":"2026-07-01T16:30:00Z","v":420,"vw":4.225},{"c":4.205,"h":4.22,"l":4.205,"n":30,"o":4.22,"t":"2026-07-01T16:45:00Z","v":3088,"vw":4.212403},{"c":4.23,"h":4.25,"l":4.21,"n":259,"o":4.21,"t":"2026-07-01T17:00:00Z","v":11204,"vw":4.232123},{"c":4.215,"h":4.24,"l":4.215,"n":44,"o":4.23,"t":"2026-07-01T17:15:00Z","v":5021,"vw":4.221945},{"c":4.2044,"h":4.21,"l":4.2044,"n":18,"o":4.21,"t":"2026-07-01T17:30:00Z","v":2030,"vw":4.20778},{"c":4.1901,"h":4.2,"l":4.1901,"n":26,"o":4.2,"t":"2026-07-01T17:45:00Z","v":880,"vw":4.19504},{"c":4.18,"h":4.2,"l":4.18,"n":58,"o":4.195,"t":"2026-07-01T18:00:00Z","v":5534,"vw":4.185389},{"c":4.19,"h":4.19,"l":4.18,"n":35,"o":4.18,"t":"2026-07-01T18:15:00Z","v":1432,"vw":4.181238},{"c":4.185,"h":4.19,"l":4.185,"n":34,"o":4.185,"t":"2026-07-01T18:30:00Z","v":1247,"vw":4.186},{"c":4.185,"h":4.19,"l":4.185,"n":20,"o":4.185,"t":"2026-07-01T18:45:00Z","v":1337,"vw":4.186022},{"c":4.18,"h":4.18,"l":4.18,"n":18,"o":4.18,"t":"2026-07-01T19:00:00Z","v":932,"vw":4.18},{"c":4.19,"h":4.19,"l":4.175,"n":62,"o":4.175,"t":"2026-07-01T19:15:00Z","v":9434,"vw":4.180619},{"c":4.185,"h":4.19,"l":4.185,"n":44,"o":4.19,"t":"2026-07-01T19:30:00Z","v":1176,"vw":4.188333},{"c":4.18,"h":4.19,"l":4.17,"n":386,"o":4.185,"t":"2026-07-01T19:45:00Z","v":17310,"vw":4.181321},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-07-01T20:00:00Z","v":18514,"vw":4.19},{"c":4.21,"h":4.22,"l":4.19,"n":150,"o":4.19,"t":"2026-07-02T13:30:00Z","v":9615,"vw":4.19544},{"c":4.185,"h":4.185,"l":4.18,"n":16,"o":4.185,"t":"2026-07-02T13:45:00Z","v":1038,"vw":4.183206},{"c":4.16,"h":4.17,"l":4.15,"n":87,"o":4.17,"t":"2026-07-02T14:00:00Z","v":7138,"vw":4.160537},{"c":4.15,"h":4.16,"l":4.15,"n":39,"o":4.16,"t":"2026-07-02T14:15:00Z","v":1995,"vw":4.155714},{"c":4.13,"h":4.145,"l":4.13,"n":38,"o":4.145,"t":"2026-07-02T14:30:00Z","v":2121,"vw":4.135631},{"c":4.135,"h":4.15,"l":4.135,"n":54,"o":4.14,"t":"2026-07-02T14:45:00Z","v":11029,"vw":4.144621},{"c":4.12,"h":4.135,"l":4.12,"n":37,"o":4.135,"t":"2026-07-02T15:00:00Z","v":2744,"vw":4.130059},{"c":4.12,"h":4.12,"l":4.115,"n":30,"o":4.12,"t":"2026-07-02T15:15:00Z","v":2783,"vw":4.117455},{"c":4.105,"h":4.1063,"l":4.105,"n":9,"o":4.105,"t":"2026-07-02T15:30:00Z","v":499,"vw":4.105551},{"c":4.095,"h":4.1,"l":4.095,"n":25,"o":4.1,"t":"2026-07-02T15:45:00Z","v":8251,"vw":4.099868},{"c":4.095,"h":4.095,"l":4.095,"n":9,"o":4.095,"t":"2026-07-02T16:00:00Z","v":465,"vw":4.095},{"c":4.105,"h":4.105,"l":4.09,"n":60,"o":4.095,"t":"2026-07-02T16:15:00Z","v":4247,"vw":4.097223},{"c":4.0801,"h":4.1,"l":4.08,"n":79,"o":4.1,"t":"2026-07-02T16:30:00Z","v":4363,"vw":4.086336},{"c":4.0771,"h":4.0799,"l":4.075,"n":6,"o":4.0799,"t":"2026-07-02T16:45:00Z","v":1368,"vw":4.076454},{"c":4.075,"h":4.0799,"l":4.07,"n":24,"o":4.075,"t":"2026-07-02T17:00:00Z","v":5201,"vw":4.074783},{"c":4.075,"h":4.075,"l":4.075,"n":34,"o":4.075,"t":"2026-07-02T17:15:00Z","v":2499,"vw":4.075},{"c":4.0699,"h":4.075,"l":4.065,"n":28,"o":4.075,"t":"2026-07-02T17:30:00Z","v":2344,"vw":4.069656},{"c":4.0636,"h":4.07,"l":4.06,"n":23,"o":4.07,"t":"2026-07-02T17:45:00Z","v":1492,"vw":4.066233},{"c":4.085,"h":4.085,"l":4.0688,"n":94,"o":4.07,"t":"2026-07-02T18:00:00Z","v":7480,"vw":4.074931},{"c":4.085,"h":4.085,"l":4.085,"n":6,"o":4.085,"t":"2026-07-02T18:15:00Z","v":210,"vw":4.085},{"c":4.0701,"h":4.075,"l":4.0701,"n":14,"o":4.0748,"t":"2026-07-02T18:30:00Z","v":1053,"vw":4.073961},{"c":4.07,"h":4.075,"l":4.07,"n":15,"o":4.075,"t":"2026-07-02T18:45:00Z","v":672,"vw":4.073},{"c":4.045,"h":4.075,"l":4.045,"n":127,"o":4.075,"t":"2026-07-02T19:00:00Z","v":17293,"vw":4.055732},{"c":4.08,"h":4.085,"l":4.045,"n":85,"o":4.045,"t":"2026-07-02T19:15:00Z","v":7921,"vw":4.063263},{"c":4.095,"h":4.095,"l":4.08,"n":93,"o":4.08,"t":"2026-07-02T19:30:00Z","v":13811,"vw":4.093137},{"c":4.11,"h":4.115,"l":4.095,"n":276,"o":4.095,"t":"2026-07-02T19:45:00Z","v":11737,"vw":4.107342},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-07-02T20:00:00Z","v":16907,"vw":4.11},{"c":4.09,"h":4.12,"l":4.08,"n":87,"o":4.12,"t":"2026-07-06T13:30:00Z","v":23773,"vw":4.104721},{"c":4.1351,"h":4.142,"l":4.1,"n":25,"o":4.1,"t":"2026-07-06T13:45:00Z","v":6487,"vw":4.133333},{"c":4.105,"h":4.13,"l":4.105,"n":14,"o":4.13,"t":"2026-07-06T14:00:00Z","v":1118,"vw":4.11229},{"c":4.09,"h":4.1,"l":4.09,"n":14,"o":4.1,"t":"2026-07-06T14:15:00Z","v":722,"vw":4.096856},{"c":4.105,"h":4.105,"l":4.095,"n":25,"o":4.095,"t":"2026-07-06T14:30:00Z","v":1023,"vw":4.099167},{"c":4.11,"h":4.11,"l":4.105,"n":21,"o":4.105,"t":"2026-07-06T14:45:00Z","v":912,"vw":4.1075},{"c":4.11,"h":4.11,"l":4.11,"n":47,"o":4.11,"t":"2026-07-06T15:00:00Z","v":2673,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":8,"o":4.11,"t":"2026-07-06T15:15:00Z","v":165,"vw":4.11},{"c":4.11,"h":4.11,"l":4.11,"n":12,"o":4.11,"t":"2026-07-06T15:30:00Z","v":334,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":12,"o":4.12,"t":"2026-07-06T15:45:00Z","v":387,"vw":4.12},{"c":4.105,"h":4.115,"l":4.095,"n":87,"o":4.115,"t":"2026-07-06T16:15:00Z","v":8978,"vw":4.108124},{"c":4.1188,"h":4.12,"l":4.1,"n":37,"o":4.1,"t":"2026-07-06T16:30:00Z","v":2249,"vw":4.111869},{"c":4.115,"h":4.115,"l":4.11,"n":11,"o":4.115,"t":"2026-07-06T16:45:00Z","v":980,"vw":4.112696},{"c":4.135,"h":4.14,"l":4.115,"n":217,"o":4.115,"t":"2026-07-06T17:00:00Z","v":14780,"vw":4.12771},{"c":4.145,"h":4.1499,"l":4.135,"n":85,"o":4.135,"t":"2026-07-06T17:15:00Z","v":6505,"vw":4.14494},{"c":4.125,"h":4.1494,"l":4.1201,"n":45,"o":4.1494,"t":"2026-07-06T17:30:00Z","v":4012,"vw":4.136028},{"c":4.115,"h":4.135,"l":4.105,"n":164,"o":4.125,"t":"2026-07-06T17:45:00Z","v":11448,"vw":4.120986},{"c":4.12,"h":4.13,"l":4.11,"n":68,"o":4.11,"t":"2026-07-06T18:00:00Z","v":4550,"vw":4.11715},{"c":4.11,"h":4.12,"l":4.11,"n":22,"o":4.12,"t":"2026-07-06T18:15:00Z","v":1391,"vw":4.115073},{"c":4.115,"h":4.115,"l":4.11,"n":2,"o":4.11,"t":"2026-07-06T18:30:00Z","v":349,"vw":4.111433},{"c":4.0937,"h":4.11,"l":4.0937,"n":68,"o":4.11,"t":"2026-07-06T18:45:00Z","v":4495,"vw":4.098594},{"c":4.085,"h":4.1,"l":4.085,"n":149,"o":4.085,"t":"2026-07-06T19:15:00Z","v":16143,"vw":4.093123},{"c":4.115,"h":4.115,"l":4.0815,"n":198,"o":4.085,"t":"2026-07-06T19:30:00Z","v":9407,"vw":4.096777},{"c":4.09,"h":4.115,"l":4.08,"n":365,"o":4.11,"t":"2026-07-06T19:45:00Z","v":17015,"vw":4.099476},{"c":4.1,"h":4.1,"l":4.1,"n":9,"o":4.1,"t":"2026-07-06T20:00:00Z","v":25090,"vw":4.1},{"c":4.1431,"h":4.23,"l":4.1,"n":31,"o":4.23,"t":"2026-07-07T13:30:00Z","v":7062,"vw":4.140114},{"c":4.1345,"h":4.1345,"l":4.12,"n":17,"o":4.12,"t":"2026-07-07T13:45:00Z","v":4050,"vw":4.120885},{"c":4.11,"h":4.13,"l":4.11,"n":41,"o":4.12,"t":"2026-07-07T14:00:00Z","v":1641,"vw":4.120417},{"c":4.11,"h":4.12,"l":4.1,"n":9,"o":4.1,"t":"2026-07-07T14:15:00Z","v":743,"vw":4.108276},{"c":4.095,"h":4.1,"l":4.095,"n":11,"o":4.1,"t":"2026-07-07T14:30:00Z","v":693,"vw":4.0975},{"c":4.095,"h":4.095,"l":4.09,"n":18,"o":4.0913,"t":"2026-07-07T14:45:00Z","v":646,"vw":4.093082},{"c":4.09,"h":4.095,"l":4.09,"n":18,"o":4.095,"t":"2026-07-07T15:00:00Z","v":912,"vw":4.090833},{"c":4.12,"h":4.12,"l":4.095,"n":36,"o":4.095,"t":"2026-07-07T15:15:00Z","v":1849,"vw":4.105158},{"c":4.125,"h":4.125,"l":4.115,"n":24,"o":4.1201,"t":"2026-07-07T15:30:00Z","v":1257,"vw":4.119952},{"c":4.115,"h":4.125,"l":4.115,"n":14,"o":4.125,"t":"2026-07-07T15:45:00Z","v":805,"vw":4.122407},{"c":4.125,"h":4.125,"l":4.125,"n":1,"o":4.125,"t":"2026-07-07T16:00:00Z","v":301,"vw":4.125},{"c":4.1201,"h":4.1211,"l":4.11,"n":41,"o":4.11,"t":"2026-07-07T16:30:00Z","v":7705,"vw":4.116062},{"c":4.12,"h":4.1234,"l":4.12,"n":23,"o":4.1234,"t":"2026-07-07T16:45:00Z","v":2839,"vw":4.12026},{"c":4.115,"h":4.12,"l":4.11,"n":67,"o":4.12,"t":"2026-07-07T17:00:00Z","v":6152,"vw":4.115},{"c":4.11,"h":4.11,"l":4.105,"n":26,"o":4.11,"t":"2026-07-07T17:15:00Z","v":979,"vw":4.109242},{"c":4.12,"h":4.12,"l":4.1196,"n":16,"o":4.1196,"t":"2026-07-07T17:30:00Z","v":723,"vw":4.119816},{"c":4.135,"h":4.135,"l":4.125,"n":26,"o":4.1299,"t":"2026-07-07T17:45:00Z","v":3531,"vw":4.129374},{"c":4.135,"h":4.135,"l":4.13,"n":5,"o":4.13,"t":"2026-07-07T18:00:00Z","v":209,"vw":4.1325},{"c":4.125,"h":4.1301,"l":4.1199,"n":60,"o":4.13,"t":"2026-07-07T18:15:00Z","v":11543,"vw":4.126672},{"c":4.1228,"h":4.1228,"l":4.115,"n":25,"o":4.12,"t":"2026-07-07T18:30:00Z","v":1937,"vw":4.118556},{"c":4.105,"h":4.115,"l":4.105,"n":27,"o":4.115,"t":"2026-07-07T18:45:00Z","v":1879,"vw":4.113332},{"c":4.12,"h":4.12,"l":4.11,"n":58,"o":4.11,"t":"2026-07-07T19:00:00Z","v":2892,"vw":4.11646},{"c":4.095,"h":4.12,"l":4.08,"n":219,"o":4.115,"t":"2026-07-07T19:15:00Z","v":27219,"vw":4.096489},{"c":4.0705,"h":4.095,"l":4.07,"n":45,"o":4.095,"t":"2026-07-07T19:30:00Z","v":5344,"vw":4.07701},{"c":4.055,"h":4.08,"l":4.05,"n":908,"o":4.07,"t":"2026-07-07T19:45:00Z","v":29473,"vw":4.070394},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-07-07T20:00:00Z","v":9047,"vw":4.06},{"c":4.075,"h":4.085,"l":4.04,"n":41,"o":4.07,"t":"2026-07-08T13:30:00Z","v":12858,"vw":4.06099},{"c":4.065,"h":4.1,"l":4.065,"n":34,"o":4.1,"t":"2026-07-08T13:45:00Z","v":3353,"vw":4.073464},{"c":4.045,"h":4.075,"l":4.045,"n":87,"o":4.065,"t":"2026-07-08T14:00:00Z","v":5297,"vw":4.066742},{"c":4.055,"h":4.06,"l":4.045,"n":44,"o":4.045,"t":"2026-07-08T14:15:00Z","v":3171,"vw":4.050737},{"c":4.07,"h":4.07,"l":4.055,"n":32,"o":4.055,"t":"2026-07-08T14:30:00Z","v":1423,"vw":4.058779},{"c":4.065,"h":4.075,"l":4.06,"n":118,"o":4.065,"t":"2026-07-08T14:45:00Z","v":12814,"vw":4.065579},{"c":4.065,"h":4.07,"l":4.0594,"n":39,"o":4.065,"t":"2026-07-08T15:00:00Z","v":1258,"vw":4.062655},{"c":4.07,"h":4.07,"l":4.065,"n":6,"o":4.065,"t":"2026-07-08T15:15:00Z","v":243,"vw":4.067778},{"c":4.05,"h":4.065,"l":4.05,"n":65,"o":4.065,"t":"2026-07-08T15:30:00Z","v":3156,"vw":4.057111},{"c":4.045,"h":4.045,"l":4.045,"n":16,"o":4.045,"t":"2026-07-08T15:45:00Z","v":548,"vw":4.045},{"c":4.075,"h":4.085,"l":4.045,"n":117,"o":4.045,"t":"2026-07-08T16:00:00Z","v":10011,"vw":4.060748},{"c":4.08,"h":4.085,"l":4.075,"n":76,"o":4.08,"t":"2026-07-08T16:15:00Z","v":3468,"vw":4.078505},{"c":4.075,"h":4.09,"l":4.07,"n":138,"o":4.08,"t":"2026-07-08T16:30:00Z","v":14140,"vw":4.078793},{"c":4.09,"h":4.095,"l":4.075,"n":69,"o":4.075,"t":"2026-07-08T16:45:00Z","v":5395,"vw":4.085604},{"c":4.095,"h":4.095,"l":4.09,"n":38,"o":4.09,"t":"2026-07-08T17:00:00Z","v":2100,"vw":4.092323},{"c":4.095,"h":4.0989,"l":4.09,"n":62,"o":4.095,"t":"2026-07-08T17:15:00Z","v":3653,"vw":4.093481},{"c":4.1,"h":4.11,"l":4.09,"n":148,"o":4.095,"t":"2026-07-08T17:30:00Z","v":9996,"vw":4.0982},{"c":4.095,"h":4.095,"l":4.09,"n":32,"o":4.095,"t":"2026-07-08T17:45:00Z","v":1881,"vw":4.093366},{"c":4.095,"h":4.1,"l":4.095,"n":53,"o":4.095,"t":"2026-07-08T18:00:00Z","v":2656,"vw":4.095232},{"c":4.085,"h":4.091,"l":4.065,"n":313,"o":4.091,"t":"2026-07-08T18:15:00Z","v":26408,"vw":4.079986},{"c":4.08,"h":4.085,"l":4.075,"n":88,"o":4.085,"t":"2026-07-08T18:30:00Z","v":3945,"vw":4.080752},{"c":4.08,"h":4.09,"l":4.079,"n":97,"o":4.08,"t":"2026-07-08T18:45:00Z","v":4835,"vw":4.081127},{"c":4.08,"h":4.085,"l":4.08,"n":125,"o":4.08,"t":"2026-07-08T19:00:00Z","v":5134,"vw":4.081531},{"c":4.0679,"h":4.085,"l":4.06,"n":123,"o":4.085,"t":"2026-07-08T19:15:00Z","v":4908,"vw":4.070143},{"c":4.07,"h":4.085,"l":4.06,"n":317,"o":4.06,"t":"2026-07-08T19:30:00Z","v":26285,"vw":4.073071},{"c":4.06,"h":4.1,"l":4.06,"n":400,"o":4.075,"t":"2026-07-08T19:45:00Z","v":30850,"vw":4.078879},{"c":4.05,"h":4.05,"l":4.05,"n":13,"o":4.05,"t":"2026-07-08T20:00:00Z","v":30608,"vw":4.05},{"c":4.02,"h":4.23,"l":4.02,"n":36,"o":4.03,"t":"2026-07-09T13:30:00Z","v":8042,"vw":4.043375},{"c":4.015,"h":4.02,"l":4,"n":74,"o":4.02,"t":"2026-07-09T13:45:00Z","v":6964,"vw":4.002049},{"c":4.015,"h":4.026,"l":4.005,"n":42,"o":4.02,"t":"2026-07-09T14:00:00Z","v":2911,"vw":4.016481},{"c":4.0199,"h":4.025,"l":4,"n":87,"o":4.01,"t":"2026-07-09T14:15:00Z","v":5516,"vw":4.008843},{"c":4.03,"h":4.0391,"l":4.01,"n":92,"o":4.0109,"t":"2026-07-09T14:30:00Z","v":3638,"vw":4.021102},{"c":4.04,"h":4.04,"l":4.0201,"n":30,"o":4.025,"t":"2026-07-09T14:45:00Z","v":1446,"vw":4.025973},{"c":4.04,"h":4.04,"l":4.031,"n":33,"o":4.0398,"t":"2026-07-09T15:00:00Z","v":1896,"vw":4.036565},{"c":4.035,"h":4.045,"l":4.035,"n":22,"o":4.04,"t":"2026-07-09T15:15:00Z","v":2025,"vw":4.041855},{"c":4.04,"h":4.04,"l":4.04,"n":2,"o":4.04,"t":"2026-07-09T15:30:00Z","v":208,"vw":4.04},{"c":4.035,"h":4.04,"l":4.035,"n":17,"o":4.04,"t":"2026-07-09T15:45:00Z","v":1078,"vw":4.039328},{"c":4.035,"h":4.035,"l":4.0301,"n":15,"o":4.035,"t":"2026-07-09T16:00:00Z","v":1516,"vw":4.034112},{"c":4.04,"h":4.045,"l":4.035,"n":68,"o":4.035,"t":"2026-07-09T16:15:00Z","v":4233,"vw":4.041087},{"c":4.055,"h":4.055,"l":4.045,"n":25,"o":4.045,"t":"2026-07-09T16:30:00Z","v":1971,"vw":4.050426},{"c":4.05,"h":4.055,"l":4.05,"n":21,"o":4.055,"t":"2026-07-09T16:45:00Z","v":1310,"vw":4.052727},{"c":4.06,"h":4.06,"l":4.045,"n":98,"o":4.045,"t":"2026-07-09T17:00:00Z","v":4238,"vw":4.053848},{"c":4.0513,"h":4.0588,"l":4.0513,"n":3,"o":4.0588,"t":"2026-07-09T17:15:00Z","v":263,"vw":4.055266},{"c":4.055,"h":4.06,"l":4.055,"n":24,"o":4.06,"t":"2026-07-09T17:30:00Z","v":1110,"vw":4.058295},{"c":4.08,"h":4.08,"l":4.06,"n":66,"o":4.06,"t":"2026-07-09T17:45:00Z","v":6770,"vw":4.06599},{"c":4.075,"h":4.075,"l":4.07,"n":14,"o":4.075,"t":"2026-07-09T18:00:00Z","v":741,"vw":4.073953},{"c":4.075,"h":4.08,"l":4.075,"n":20,"o":4.08,"t":"2026-07-09T18:15:00Z","v":1660,"vw":4.075333},{"c":4.075,"h":4.075,"l":4.07,"n":42,"o":4.075,"t":"2026-07-09T18:30:00Z","v":2198,"vw":4.073603},{"c":4.08,"h":4.085,"l":4.08,"n":102,"o":4.08,"t":"2026-07-09T18:45:00Z","v":6814,"vw":4.081181},{"c":4.08,"h":4.08,"l":4.08,"n":17,"o":4.08,"t":"2026-07-09T19:00:00Z","v":556,"vw":4.08},{"c":4.065,"h":4.075,"l":4.065,"n":66,"o":4.075,"t":"2026-07-09T19:30:00Z","v":1788,"vw":4.071826},{"c":4.065,"h":4.07,"l":4.05,"n":292,"o":4.065,"t":"2026-07-09T19:45:00Z","v":10328,"vw":4.059905},{"c":4.07,"h":4.07,"l":4.07,"n":11,"o":4.07,"t":"2026-07-09T20:00:00Z","v":20276,"vw":4.07},{"c":4.1219,"h":4.1219,"l":4.09,"n":2,"o":4.09,"t":"2026-07-10T13:00:00Z","v":400,"vw":4.10595},{"c":4.095,"h":4.095,"l":4.07,"n":23,"o":4.07,"t":"2026-07-10T13:30:00Z","v":1884,"vw":4.078909},{"c":4.0901,"h":4.0901,"l":4.0901,"n":2,"o":4.0901,"t":"2026-07-10T13:45:00Z","v":102,"vw":4.0901},{"c":4.06,"h":4.09,"l":4.06,"n":11,"o":4.09,"t":"2026-07-10T14:00:00Z","v":526,"vw":4.0775},{"c":4.055,"h":4.055,"l":4.05,"n":10,"o":4.05,"t":"2026-07-10T14:15:00Z","v":401,"vw":4.053333},{"c":4.055,"h":4.06,"l":4.04,"n":88,"o":4.055,"t":"2026-07-10T14:30:00Z","v":9230,"vw":4.048402},{"c":4.045,"h":4.055,"l":4.045,"n":53,"o":4.055,"t":"2026-07-10T14:45:00Z","v":6337,"vw":4.049335},{"c":4.04,"h":4.045,"l":4.03,"n":56,"o":4.045,"t":"2026-07-10T15:00:00Z","v":10416,"vw":4.036554},{"c":4.05,"h":4.05,"l":4.045,"n":9,"o":4.045,"t":"2026-07-10T15:15:00Z","v":387,"vw":4.048333},{"c":4.03,"h":4.03,"l":4.03,"n":11,"o":4.03,"t":"2026-07-10T15:30:00Z","v":389,"vw":4.03},{"c":4.015,"h":4.025,"l":4.015,"n":15,"o":4.025,"t":"2026-07-10T15:45:00Z","v":2062,"vw":4.020238},{"c":4.005,"h":4.0199,"l":4,"n":33,"o":4.0199,"t":"2026-07-10T16:00:00Z","v":3114,"vw":4.006954},{"c":4.015,"h":4.015,"l":4.0129,"n":18,"o":4.015,"t":"2026-07-10T16:15:00Z","v":691,"vw":4.013664},{"c":4.01,"h":4.02,"l":4,"n":45,"o":4.02,"t":"2026-07-10T16:30:00Z","v":4602,"vw":4.011715},{"c":4.01,"h":4.0199,"l":4.01,"n":15,"o":4.0199,"t":"2026-07-10T16:45:00Z","v":663,"vw":4.012324},{"c":4.0014,"h":4.01,"l":4.0014,"n":42,"o":4.01,"t":"2026-07-10T17:00:00Z","v":2034,"vw":4.009347},{"c":3.9999,"h":4,"l":3.99,"n":48,"o":4,"t":"2026-07-10T17:15:00Z","v":3185,"vw":3.997324},{"c":3.9913,"h":3.999,"l":3.9913,"n":3,"o":3.995,"t":"2026-07-10T17:30:00Z","v":450,"vw":3.9964},{"c":3.965,"h":3.99,"l":3.965,"n":77,"o":3.99,"t":"2026-07-10T17:45:00Z","v":16419,"vw":3.981393},{"c":3.969,"h":3.97,"l":3.96,"n":40,"o":3.96,"t":"2026-07-10T18:00:00Z","v":5387,"vw":3.962226},{"c":3.9567,"h":3.965,"l":3.955,"n":45,"o":3.965,"t":"2026-07-10T18:15:00Z","v":6809,"vw":3.957398},{"c":3.955,"h":3.9599,"l":3.9501,"n":81,"o":3.955,"t":"2026-07-10T18:30:00Z","v":2851,"vw":3.954737},{"c":3.95,"h":3.95,"l":3.94,"n":54,"o":3.95,"t":"2026-07-10T18:45:00Z","v":10174,"vw":3.949168},{"c":3.945,"h":3.95,"l":3.9401,"n":36,"o":3.95,"t":"2026-07-10T19:00:00Z","v":4202,"vw":3.942808},{"c":3.9301,"h":3.9457,"l":3.9301,"n":51,"o":3.9457,"t":"2026-07-10T19:15:00Z","v":5714,"vw":3.938455},{"c":3.945,"h":3.945,"l":3.935,"n":78,"o":3.935,"t":"2026-07-10T19:30:00Z","v":6246,"vw":3.939652},{"c":3.915,"h":3.945,"l":3.915,"n":145,"o":3.945,"t":"2026-07-10T19:45:00Z","v":17539,"vw":3.929401},{"c":3.91,"h":3.91,"l":3.91,"n":6,"o":3.91,"t":"2026-07-10T20:00:00Z","v":18404,"vw":3.91},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-07-10T20:15:00Z","v":100,"vw":3.95},{"c":3.9574,"h":3.9574,"l":3.9574,"n":1,"o":3.9574,"t":"2026-07-13T13:15:00Z","v":100,"vw":3.9574},{"c":3.9792,"h":3.99,"l":3.94,"n":56,"o":3.95,"t":"2026-07-13T13:30:00Z","v":16407,"vw":3.952602},{"c":4.015,"h":4.025,"l":3.9601,"n":130,"o":3.9601,"t":"2026-07-13T13:45:00Z","v":22318,"vw":3.991706},{"c":3.98,"h":4,"l":3.97,"n":58,"o":4,"t":"2026-07-13T14:00:00Z","v":2084,"vw":3.982775},{"c":3.995,"h":3.995,"l":3.975,"n":58,"o":3.975,"t":"2026-07-13T14:15:00Z","v":5656,"vw":3.985788},{"c":4.015,"h":4.015,"l":3.99,"n":45,"o":3.995,"t":"2026-07-13T14:30:00Z","v":4025,"vw":4.006762},{"c":4.015,"h":4.02,"l":4.015,"n":19,"o":4.015,"t":"2026-07-13T14:45:00Z","v":864,"vw":4.016385},{"c":4.0201,"h":4.035,"l":4.02,"n":159,"o":4.02,"t":"2026-07-13T15:00:00Z","v":9586,"vw":4.027767},{"c":4.0399,"h":4.05,"l":4.0209,"n":139,"o":4.025,"t":"2026-07-13T15:15:00Z","v":22166,"vw":4.038768},{"c":4.09,"h":4.09,"l":4.0319,"n":185,"o":4.0319,"t":"2026-07-13T15:30:00Z","v":9152,"vw":4.063729},{"c":4.085,"h":4.105,"l":4.08,"n":173,"o":4.085,"t":"2026-07-13T15:45:00Z","v":14786,"vw":4.089768},{"c":4.085,"h":4.105,"l":4.085,"n":74,"o":4.09,"t":"2026-07-13T16:00:00Z","v":5135,"vw":4.095544},{"c":4.105,"h":4.125,"l":4.085,"n":211,"o":4.085,"t":"2026-07-13T16:15:00Z","v":21115,"vw":4.100374},{"c":4.115,"h":4.125,"l":4.105,"n":190,"o":4.105,"t":"2026-07-13T16:30:00Z","v":13345,"vw":4.110849},{"c":4.125,"h":4.125,"l":4.11,"n":112,"o":4.115,"t":"2026-07-13T16:45:00Z","v":14225,"vw":4.117257},{"c":4.135,"h":4.145,"l":4.1289,"n":110,"o":4.1289,"t":"2026-07-13T17:00:00Z","v":6630,"vw":4.136901},{"c":4.135,"h":4.14,"l":4.1,"n":195,"o":4.14,"t":"2026-07-13T17:15:00Z","v":21836,"vw":4.11615},{"c":4.13,"h":4.14,"l":4.13,"n":148,"o":4.14,"t":"2026-07-13T17:30:00Z","v":5713,"vw":4.135383},{"c":4.12,"h":4.1289,"l":4.115,"n":43,"o":4.1289,"t":"2026-07-13T17:45:00Z","v":2101,"vw":4.121549},{"c":4.12,"h":4.12,"l":4.11,"n":53,"o":4.12,"t":"2026-07-13T18:00:00Z","v":3584,"vw":4.115584},{"c":4.115,"h":4.12,"l":4.1087,"n":47,"o":4.115,"t":"2026-07-13T18:15:00Z","v":2629,"vw":4.112435},{"c":4.13,"h":4.13,"l":4.115,"n":75,"o":4.115,"t":"2026-07-13T18:30:00Z","v":4037,"vw":4.121893},{"c":4.115,"h":4.125,"l":4.115,"n":112,"o":4.125,"t":"2026-07-13T18:45:00Z","v":3421,"vw":4.118333},{"c":4.08,"h":4.12,"l":4.08,"n":93,"o":4.115,"t":"2026-07-13T19:00:00Z","v":6245,"vw":4.105369},{"c":4.095,"h":4.1,"l":4.075,"n":76,"o":4.075,"t":"2026-07-13T19:15:00Z","v":7506,"vw":4.088527},{"c":4.085,"h":4.115,"l":4.085,"n":226,"o":4.098,"t":"2026-07-13T19:30:00Z","v":15561,"vw":4.098648},{"c":4.07,"h":4.1,"l":4.07,"n":585,"o":4.09,"t":"2026-07-13T19:45:00Z","v":43202,"vw":4.079954},{"c":4.07,"h":4.07,"l":4.07,"n":12,"o":4.07,"t":"2026-07-13T20:00:00Z","v":24292,"vw":4.07},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-07-14T11:00:00Z","v":260,"vw":4.19},{"c":4.05,"h":4.07,"l":4,"n":57,"o":4.04,"t":"2026-07-14T13:30:00Z","v":4650,"vw":4.032161},{"c":4.0114,"h":4.0114,"l":4.0114,"n":1,"o":4.0114,"t":"2026-07-14T13:45:00Z","v":274,"vw":4.0114},{"c":4.04,"h":4.04,"l":4.03,"n":87,"o":4.035,"t":"2026-07-14T14:00:00Z","v":2442,"vw":4.037547},{"c":4.065,"h":4.065,"l":4.045,"n":48,"o":4.0487,"t":"2026-07-14T14:15:00Z","v":4125,"vw":4.050402},{"c":4.07,"h":4.085,"l":4.065,"n":202,"o":4.07,"t":"2026-07-14T14:30:00Z","v":10420,"vw":4.077698},{"c":4.07,"h":4.0701,"l":4.07,"n":16,"o":4.0701,"t":"2026-07-14T14:45:00Z","v":1188,"vw":4.07008},{"c":4.055,"h":4.07,"l":4.055,"n":38,"o":4.07,"t":"2026-07-14T15:00:00Z","v":2055,"vw":4.065},{"c":4.045,"h":4.055,"l":4.045,"n":41,"o":4.055,"t":"2026-07-14T15:15:00Z","v":1862,"vw":4.048531},{"c":4.06,"h":4.06,"l":4.05,"n":41,"o":4.05,"t":"2026-07-14T15:30:00Z","v":2454,"vw":4.056433},{"c":4.04,"h":4.06,"l":4.03,"n":52,"o":4.06,"t":"2026-07-14T15:45:00Z","v":3145,"vw":4.040586},{"c":4.045,"h":4.045,"l":4.04,"n":11,"o":4.04,"t":"2026-07-14T16:00:00Z","v":655,"vw":4.042},{"c":4.05,"h":4.05,"l":4.04,"n":35,"o":4.045,"t":"2026-07-14T16:15:00Z","v":2330,"vw":4.046691},{"c":4.045,"h":4.045,"l":4.0411,"n":12,"o":4.0411,"t":"2026-07-14T16:30:00Z","v":542,"vw":4.043387},{"c":4.03,"h":4.0409,"l":4.025,"n":42,"o":4.0401,"t":"2026-07-14T16:45:00Z","v":2789,"vw":4.036394},{"c":4.01,"h":4.035,"l":4.01,"n":27,"o":4.035,"t":"2026-07-14T17:00:00Z","v":3704,"vw":4.015669},{"c":4.015,"h":4.02,"l":4.01,"n":14,"o":4.01,"t":"2026-07-14T17:15:00Z","v":713,"vw":4.013403},{"c":4.03,"h":4.03,"l":4.0199,"n":40,"o":4.0199,"t":"2026-07-14T17:30:00Z","v":7207,"vw":4.02057},{"c":4.015,"h":4.03,"l":4.015,"n":42,"o":4.0246,"t":"2026-07-14T17:45:00Z","v":1306,"vw":4.023543},{"c":4.015,"h":4.015,"l":4.011,"n":13,"o":4.011,"t":"2026-07-14T18:00:00Z","v":566,"vw":4.01214},{"c":4.019,"h":4.02,"l":4.01,"n":42,"o":4.02,"t":"2026-07-14T18:15:00Z","v":2244,"vw":4.015914},{"c":4,"h":4.02,"l":4,"n":87,"o":4.015,"t":"2026-07-14T18:30:00Z","v":7228,"vw":4.013968},{"c":4.01,"h":4.02,"l":4,"n":57,"o":4,"t":"2026-07-14T18:45:00Z","v":5384,"vw":4.005977},{"c":3.995,"h":4,"l":3.995,"n":46,"o":4,"t":"2026-07-14T19:00:00Z","v":1755,"vw":3.99852},{"c":3.99,"h":3.995,"l":3.99,"n":56,"o":3.995,"t":"2026-07-14T19:15:00Z","v":3144,"vw":3.991864},{"c":3.9549,"h":3.97,"l":3.94,"n":97,"o":3.97,"t":"2026-07-14T19:30:00Z","v":7632,"vw":3.95512},{"c":3.935,"h":3.96,"l":3.93,"n":254,"o":3.96,"t":"2026-07-14T19:45:00Z","v":19349,"vw":3.94815},{"c":3.98,"h":3.98,"l":3.93,"n":8,"o":3.93,"t":"2026-07-14T20:00:00Z","v":21997,"vw":3.933098},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-07-14T22:15:00Z","v":100,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-07-15T11:00:00Z","v":212,"vw":3.98},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-07-15T11:45:00Z","v":150,"vw":4},{"c":4.0422,"h":4.0422,"l":4.0422,"n":1,"o":4.0422,"t":"2026-07-15T13:15:00Z","v":200,"vw":4.0422},{"c":3.97,"h":3.98,"l":3.95,"n":55,"o":3.95,"t":"2026-07-15T13:30:00Z","v":3213,"vw":3.961917},{"c":4,"h":4,"l":3.98,"n":17,"o":3.98,"t":"2026-07-15T13:45:00Z","v":1351,"vw":3.995203},{"c":4.0102,"h":4.025,"l":4.005,"n":71,"o":4.005,"t":"2026-07-15T14:00:00Z","v":8476,"vw":4.016217},{"c":4.015,"h":4.0224,"l":4.015,"n":70,"o":4.0163,"t":"2026-07-15T14:15:00Z","v":3678,"vw":4.018782},{"c":4.035,"h":4.035,"l":4.01,"n":60,"o":4.01,"t":"2026-07-15T14:30:00Z","v":2449,"vw":4.023},{"c":4.045,"h":4.045,"l":4.035,"n":20,"o":4.04,"t":"2026-07-15T14:45:00Z","v":1040,"vw":4.038572},{"c":4.03,"h":4.045,"l":4.025,"n":80,"o":4.045,"t":"2026-07-15T15:00:00Z","v":3661,"vw":4.034261},{"c":4.005,"h":4.03,"l":4,"n":103,"o":4.03,"t":"2026-07-15T15:15:00Z","v":5536,"vw":4.017847},{"c":4,"h":4.005,"l":4,"n":53,"o":4.005,"t":"2026-07-15T15:30:00Z","v":3827,"vw":4.000775},{"c":3.99,"h":3.995,"l":3.98,"n":136,"o":3.99,"t":"2026-07-15T15:45:00Z","v":6395,"vw":3.988989},{"c":3.97,"h":3.985,"l":3.97,"n":72,"o":3.98,"t":"2026-07-15T16:00:00Z","v":4077,"vw":3.975649},{"c":3.975,"h":3.975,"l":3.97,"n":30,"o":3.975,"t":"2026-07-15T16:15:00Z","v":2119,"vw":3.972013},{"c":3.98,"h":3.98,"l":3.975,"n":8,"o":3.975,"t":"2026-07-15T16:30:00Z","v":305,"vw":3.9775},{"c":3.98,"h":3.985,"l":3.98,"n":70,"o":3.98,"t":"2026-07-15T16:45:00Z","v":3794,"vw":3.9812},{"c":3.965,"h":3.98,"l":3.965,"n":54,"o":3.98,"t":"2026-07-15T17:00:00Z","v":5351,"vw":3.970845},{"c":3.96,"h":3.97,"l":3.96,"n":67,"o":3.965,"t":"2026-07-15T17:15:00Z","v":3575,"vw":3.963542},{"c":3.955,"h":3.965,"l":3.95,"n":38,"o":3.965,"t":"2026-07-15T17:30:00Z","v":2979,"vw":3.958399},{"c":3.955,"h":3.96,"l":3.95,"n":26,"o":3.95,"t":"2026-07-15T17:45:00Z","v":917,"vw":3.9525},{"c":3.955,"h":3.955,"l":3.955,"n":10,"o":3.955,"t":"2026-07-15T18:00:00Z","v":433,"vw":3.955},{"c":3.9689,"h":3.975,"l":3.955,"n":65,"o":3.955,"t":"2026-07-15T18:15:00Z","v":7580,"vw":3.970362},{"c":3.95,"h":3.97,"l":3.95,"n":48,"o":3.965,"t":"2026-07-15T18:30:00Z","v":1528,"vw":3.96125},{"c":3.975,"h":3.99,"l":3.93,"n":204,"o":3.955,"t":"2026-07-15T18:45:00Z","v":27760,"vw":3.951876},{"c":3.99,"h":3.99,"l":3.97,"n":179,"o":3.97,"t":"2026-07-15T19:00:00Z","v":13242,"vw":3.981245},{"c":4,"h":4.02,"l":3.995,"n":90,"o":4,"t":"2026-07-15T19:15:00Z","v":6970,"vw":4.00421},{"c":4,"h":4.035,"l":4,"n":217,"o":4,"t":"2026-07-15T19:30:00Z","v":14912,"vw":4.014479},{"c":3.97,"h":4.01,"l":3.97,"n":625,"o":4,"t":"2026-07-15T19:45:00Z","v":38068,"vw":3.988488},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-07-15T20:00:00Z","v":25378,"vw":3.97},{"c":4,"h":4.14,"l":4,"n":3,"o":4.12,"t":"2026-07-16T11:00:00Z","v":458,"vw":4.084803},{"c":3.99,"h":3.99,"l":3.97,"n":26,"o":3.97,"t":"2026-07-16T13:30:00Z","v":4841,"vw":3.973974},{"c":3.995,"h":4.01,"l":3.995,"n":9,"o":4.01,"t":"2026-07-16T13:45:00Z","v":342,"vw":4.003392},{"c":3.985,"h":4,"l":3.97,"n":81,"o":4,"t":"2026-07-16T14:00:00Z","v":6930,"vw":3.980181},{"c":3.99,"h":3.99,"l":3.9799,"n":32,"o":3.98,"t":"2026-07-16T14:15:00Z","v":3200,"vw":3.980966},{"c":3.995,"h":3.995,"l":3.985,"n":20,"o":3.985,"t":"2026-07-16T14:30:00Z","v":1014,"vw":3.99},{"c":4.005,"h":4.005,"l":3.985,"n":45,"o":3.99,"t":"2026-07-16T14:45:00Z","v":1965,"vw":3.994615},{"c":3.97,"h":4.005,"l":3.97,"n":76,"o":4,"t":"2026-07-16T15:00:00Z","v":6030,"vw":3.982739},{"c":3.985,"h":3.985,"l":3.97,"n":72,"o":3.97,"t":"2026-07-16T15:15:00Z","v":4858,"vw":3.973766},{"c":3.98,"h":3.991,"l":3.9799,"n":78,"o":3.98,"t":"2026-07-16T15:30:00Z","v":10153,"vw":3.98303},{"c":3.985,"h":3.985,"l":3.98,"n":19,"o":3.985,"t":"2026-07-16T15:45:00Z","v":1620,"vw":3.982815},{"c":4.015,"h":4.02,"l":3.985,"n":85,"o":3.985,"t":"2026-07-16T16:00:00Z","v":6046,"vw":4.001676},{"c":4.045,"h":4.045,"l":4.015,"n":63,"o":4.015,"t":"2026-07-16T16:15:00Z","v":3697,"vw":4.027432},{"c":4.075,"h":4.0798,"l":4.05,"n":44,"o":4.05,"t":"2026-07-16T16:30:00Z","v":1673,"vw":4.06243},{"c":4.11,"h":4.11,"l":4.08,"n":155,"o":4.08,"t":"2026-07-16T16:45:00Z","v":8991,"vw":4.096357},{"c":4.09,"h":4.12,"l":4.09,"n":166,"o":4.11,"t":"2026-07-16T17:00:00Z","v":8680,"vw":4.105907},{"c":4.1,"h":4.1,"l":4.09,"n":83,"o":4.09,"t":"2026-07-16T17:15:00Z","v":4079,"vw":4.096024},{"c":4.09,"h":4.1,"l":4.08,"n":114,"o":4.1,"t":"2026-07-16T17:30:00Z","v":5333,"vw":4.091447},{"c":4.07,"h":4.09,"l":4.07,"n":184,"o":4.09,"t":"2026-07-16T17:45:00Z","v":7524,"vw":4.087014},{"c":4.05,"h":4.061,"l":4.05,"n":17,"o":4.061,"t":"2026-07-16T18:00:00Z","v":1901,"vw":4.0597},{"c":4.055,"h":4.06,"l":4.055,"n":17,"o":4.0599,"t":"2026-07-16T18:15:00Z","v":893,"vw":4.058958},{"c":4.05,"h":4.05,"l":4.045,"n":37,"o":4.05,"t":"2026-07-16T18:30:00Z","v":1606,"vw":4.048684},{"c":4.04,"h":4.045,"l":4.04,"n":9,"o":4.045,"t":"2026-07-16T18:45:00Z","v":336,"vw":4.041873},{"c":4.065,"h":4.075,"l":4.045,"n":174,"o":4.05,"t":"2026-07-16T19:00:00Z","v":23789,"vw":4.053686},{"c":4.07,"h":4.09,"l":4.06,"n":164,"o":4.06,"t":"2026-07-16T19:15:00Z","v":8458,"vw":4.080375},{"c":4.07,"h":4.075,"l":4.06,"n":77,"o":4.065,"t":"2026-07-16T19:30:00Z","v":2169,"vw":4.068732},{"c":4.095,"h":4.095,"l":4.065,"n":241,"o":4.065,"t":"2026-07-16T19:45:00Z","v":12203,"vw":4.077807},{"c":4.1,"h":4.1,"l":4.1,"n":8,"o":4.1,"t":"2026-07-16T20:00:00Z","v":16876,"vw":4.1},{"c":4.1079,"h":4.1108,"l":4.1,"n":4,"o":4.1,"t":"2026-07-16T23:45:00Z","v":1600,"vw":4.105219},{"c":4.04,"h":4.055,"l":3.98,"n":103,"o":4.05,"t":"2026-07-17T13:30:00Z","v":17456,"vw":4.042729},{"c":4.01,"h":4.05,"l":4.01,"n":49,"o":4.045,"t":"2026-07-17T13:45:00Z","v":2615,"vw":4.036579},{"c":3.9954,"h":4.02,"l":3.995,"n":166,"o":4.0185,"t":"2026-07-17T14:00:00Z","v":14667,"vw":4.007321},{"c":3.985,"h":3.995,"l":3.981,"n":126,"o":3.995,"t":"2026-07-17T14:15:00Z","v":4371,"vw":3.987576},{"c":3.96,"h":3.985,"l":3.96,"n":107,"o":3.985,"t":"2026-07-17T14:30:00Z","v":11425,"vw":3.970078},{"c":3.975,"h":3.98,"l":3.96,"n":140,"o":3.96,"t":"2026-07-17T14:45:00Z","v":3506,"vw":3.968914},{"c":3.965,"h":3.975,"l":3.965,"n":52,"o":3.975,"t":"2026-07-17T15:00:00Z","v":1642,"vw":3.971875},{"c":3.99,"h":4,"l":3.955,"n":174,"o":3.9623,"t":"2026-07-17T15:15:00Z","v":14915,"vw":3.973823},{"c":3.9802,"h":4,"l":3.9802,"n":49,"o":3.995,"t":"2026-07-17T15:30:00Z","v":2536,"vw":3.987821},{"c":3.985,"h":3.99,"l":3.985,"n":46,"o":3.985,"t":"2026-07-17T15:45:00Z","v":1736,"vw":3.985827},{"c":3.98,"h":3.99,"l":3.97,"n":111,"o":3.99,"t":"2026-07-17T16:00:00Z","v":9845,"vw":3.978804},{"c":3.985,"h":3.985,"l":3.985,"n":63,"o":3.985,"t":"2026-07-17T16:15:00Z","v":1618,"vw":3.985},{"c":3.985,"h":3.985,"l":3.985,"n":41,"o":3.985,"t":"2026-07-17T16:30:00Z","v":1908,"vw":3.985},{"c":3.995,"h":4,"l":3.985,"n":87,"o":3.985,"t":"2026-07-17T16:45:00Z","v":6526,"vw":3.98861},{"c":3.995,"h":4,"l":3.991,"n":66,"o":3.995,"t":"2026-07-17T17:00:00Z","v":1972,"vw":3.99477},{"c":3.995,"h":4,"l":3.99,"n":33,"o":3.995,"t":"2026-07-17T17:15:00Z","v":1861,"vw":3.992332},{"c":3.995,"h":3.995,"l":3.995,"n":5,"o":3.995,"t":"2026-07-17T17:30:00Z","v":123,"vw":3.995},{"c":3.985,"h":3.995,"l":3.985,"n":138,"o":3.995,"t":"2026-07-17T17:45:00Z","v":4114,"vw":3.988056},{"c":3.995,"h":3.995,"l":3.985,"n":127,"o":3.985,"t":"2026-07-17T18:00:00Z","v":5114,"vw":3.990172},{"c":3.985,"h":4,"l":3.985,"n":87,"o":3.995,"t":"2026-07-17T18:15:00Z","v":2922,"vw":3.990578},{"c":3.985,"h":3.99,"l":3.98,"n":37,"o":3.9801,"t":"2026-07-17T18:30:00Z","v":2603,"vw":3.984476},{"c":3.985,"h":3.985,"l":3.9826,"n":12,"o":3.9826,"t":"2026-07-17T18:45:00Z","v":398,"vw":3.9834},{"c":3.98,"h":3.985,"l":3.975,"n":161,"o":3.98,"t":"2026-07-17T19:00:00Z","v":6870,"vw":3.978205},{"c":3.97,"h":3.975,"l":3.9512,"n":295,"o":3.97,"t":"2026-07-17T19:15:00Z","v":12371,"vw":3.96518},{"c":3.985,"h":3.99,"l":3.975,"n":129,"o":3.98,"t":"2026-07-17T19:30:00Z","v":7795,"vw":3.978532},{"c":3.98,"h":3.985,"l":3.965,"n":408,"o":3.98,"t":"2026-07-17T19:45:00Z","v":19622,"vw":3.978607},{"c":3.99,"h":3.99,"l":3.99,"n":6,"o":3.99,"t":"2026-07-17T20:00:00Z","v":27839,"vw":3.99},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-07-20T13:15:00Z","v":505,"vw":4},{"c":3.97,"h":3.99,"l":3.97,"n":42,"o":3.97,"t":"2026-07-20T13:30:00Z","v":7156,"vw":3.979453},{"c":3.96,"h":3.96,"l":3.96,"n":8,"o":3.96,"t":"2026-07-20T13:45:00Z","v":338,"vw":3.96},{"c":3.915,"h":3.945,"l":3.91,"n":73,"o":3.945,"t":"2026-07-20T14:00:00Z","v":5255,"vw":3.928195},{"c":3.93,"h":3.93,"l":3.92,"n":53,"o":3.92,"t":"2026-07-20T14:15:00Z","v":4669,"vw":3.925718},{"c":3.935,"h":3.9399,"l":3.931,"n":16,"o":3.931,"t":"2026-07-20T14:30:00Z","v":905,"vw":3.934571},{"c":3.93,"h":3.945,"l":3.93,"n":36,"o":3.94,"t":"2026-07-20T14:45:00Z","v":2378,"vw":3.94},{"c":3.93,"h":3.9447,"l":3.925,"n":73,"o":3.935,"t":"2026-07-20T15:00:00Z","v":8283,"vw":3.936929},{"c":3.935,"h":3.935,"l":3.93,"n":39,"o":3.935,"t":"2026-07-20T15:15:00Z","v":2241,"vw":3.933718},{"c":3.95,"h":3.96,"l":3.9399,"n":78,"o":3.94,"t":"2026-07-20T15:30:00Z","v":8710,"vw":3.945795},{"c":3.96,"h":3.96,"l":3.95,"n":58,"o":3.95,"t":"2026-07-20T15:45:00Z","v":2726,"vw":3.954703},{"c":3.975,"h":3.985,"l":3.955,"n":112,"o":3.955,"t":"2026-07-20T16:00:00Z","v":6932,"vw":3.973452},{"c":3.98,"h":3.985,"l":3.97,"n":68,"o":3.97,"t":"2026-07-20T16:15:00Z","v":3093,"vw":3.979598},{"c":3.965,"h":3.975,"l":3.96,"n":42,"o":3.975,"t":"2026-07-20T16:30:00Z","v":2043,"vw":3.964545},{"c":3.965,"h":3.965,"l":3.965,"n":5,"o":3.965,"t":"2026-07-20T16:45:00Z","v":105,"vw":3.965},{"c":3.965,"h":3.97,"l":3.965,"n":14,"o":3.9695,"t":"2026-07-20T17:15:00Z","v":1136,"vw":3.968385},{"c":3.965,"h":3.965,"l":3.96,"n":16,"o":3.965,"t":"2026-07-20T17:30:00Z","v":1070,"vw":3.963554},{"c":3.97,"h":3.97,"l":3.97,"n":13,"o":3.97,"t":"2026-07-20T17:45:00Z","v":345,"vw":3.97},{"c":4.02,"h":4.025,"l":3.965,"n":94,"o":3.965,"t":"2026-07-20T18:00:00Z","v":9103,"vw":3.996873},{"c":4.015,"h":4.05,"l":4.01,"n":231,"o":4.015,"t":"2026-07-20T18:15:00Z","v":21624,"vw":4.031819},{"c":4.018,"h":4.02,"l":4.01,"n":20,"o":4.015,"t":"2026-07-20T18:30:00Z","v":2059,"vw":4.013656},{"c":4.03,"h":4.035,"l":4.015,"n":71,"o":4.018,"t":"2026-07-20T18:45:00Z","v":4397,"vw":4.027454},{"c":4.0395,"h":4.04,"l":4.03,"n":47,"o":4.03,"t":"2026-07-20T19:00:00Z","v":2356,"vw":4.035179},{"c":4.055,"h":4.06,"l":4.035,"n":154,"o":4.035,"t":"2026-07-20T19:15:00Z","v":14623,"vw":4.047439},{"c":4.07,"h":4.09,"l":4.055,"n":260,"o":4.055,"t":"2026-07-20T19:30:00Z","v":30578,"vw":4.072703},{"c":4.04,"h":4.08,"l":4.03,"n":667,"o":4.07,"t":"2026-07-20T19:45:00Z","v":41897,"vw":4.052875},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-07-20T20:00:00Z","v":23452,"vw":4.04},{"c":4.07,"h":4.08,"l":4.07,"n":2,"o":4.08,"t":"2026-07-21T12:45:00Z","v":1000,"vw":4.075},{"c":4.05,"h":4.05,"l":4.05,"n":10,"o":4.05,"t":"2026-07-21T13:15:00Z","v":192,"vw":4.05},{"c":4,"h":4.0943,"l":4,"n":48,"o":4.04,"t":"2026-07-21T13:30:00Z","v":4376,"vw":4.035581},{"c":4,"h":4,"l":3.98,"n":41,"o":3.985,"t":"2026-07-21T13:45:00Z","v":3107,"vw":3.992607},{"c":4,"h":4.015,"l":3.9801,"n":158,"o":4.01,"t":"2026-07-21T14:00:00Z","v":9339,"vw":3.994787},{"c":4.01,"h":4.015,"l":3.9999,"n":65,"o":4.0099,"t":"2026-07-21T14:15:00Z","v":7491,"vw":4.001355},{"c":4,"h":4.01,"l":4,"n":28,"o":4.01,"t":"2026-07-21T14:30:00Z","v":1521,"vw":4.007932},{"c":3.995,"h":4.005,"l":3.985,"n":56,"o":3.985,"t":"2026-07-21T14:45:00Z","v":2886,"vw":3.992693},{"c":4,"h":4,"l":3.985,"n":72,"o":3.99,"t":"2026-07-21T15:00:00Z","v":3315,"vw":3.994028},{"c":3.985,"h":3.995,"l":3.97,"n":54,"o":3.99,"t":"2026-07-21T15:15:00Z","v":3837,"vw":3.981757},{"c":3.985,"h":3.99,"l":3.97,"n":101,"o":3.99,"t":"2026-07-21T15:30:00Z","v":6915,"vw":3.982095},{"c":3.9355,"h":3.99,"l":3.93,"n":127,"o":3.98,"t":"2026-07-21T15:45:00Z","v":15846,"vw":3.965792},{"c":3.93,"h":3.94,"l":3.925,"n":159,"o":3.935,"t":"2026-07-21T16:00:00Z","v":13220,"vw":3.934506},{"c":3.93,"h":3.9387,"l":3.93,"n":12,"o":3.9387,"t":"2026-07-21T16:15:00Z","v":472,"vw":3.932445},{"c":3.92,"h":3.9291,"l":3.92,"n":19,"o":3.92,"t":"2026-07-21T16:30:00Z","v":1309,"vw":3.922482},{"c":3.9299,"h":3.93,"l":3.915,"n":113,"o":3.92,"t":"2026-07-21T16:45:00Z","v":8336,"vw":3.92693},{"c":3.92,"h":3.929,"l":3.92,"n":28,"o":3.925,"t":"2026-07-21T17:00:00Z","v":740,"vw":3.92575},{"c":3.92,"h":3.92,"l":3.915,"n":40,"o":3.92,"t":"2026-07-21T17:15:00Z","v":1715,"vw":3.919575},{"c":3.915,"h":3.92,"l":3.915,"n":40,"o":3.92,"t":"2026-07-21T17:30:00Z","v":4957,"vw":3.915417},{"c":3.93,"h":3.93,"l":3.915,"n":50,"o":3.915,"t":"2026-07-21T17:45:00Z","v":4285,"vw":3.919571},{"c":3.94,"h":3.94,"l":3.92,"n":63,"o":3.925,"t":"2026-07-21T18:00:00Z","v":6622,"vw":3.929411},{"c":3.915,"h":3.935,"l":3.91,"n":52,"o":3.935,"t":"2026-07-21T18:15:00Z","v":9757,"vw":3.921603},{"c":3.935,"h":3.945,"l":3.915,"n":99,"o":3.915,"t":"2026-07-21T18:30:00Z","v":14066,"vw":3.932357},{"c":3.935,"h":3.935,"l":3.93,"n":16,"o":3.9301,"t":"2026-07-21T18:45:00Z","v":907,"vw":3.933763},{"c":3.93,"h":3.93,"l":3.93,"n":30,"o":3.93,"t":"2026-07-21T19:00:00Z","v":971,"vw":3.93},{"c":3.9357,"h":3.94,"l":3.93,"n":93,"o":3.94,"t":"2026-07-21T19:15:00Z","v":5054,"vw":3.931354},{"c":3.96,"h":3.96,"l":3.94,"n":118,"o":3.94,"t":"2026-07-21T19:30:00Z","v":7898,"vw":3.944841},{"c":3.98,"h":3.98,"l":3.95,"n":363,"o":3.955,"t":"2026-07-21T19:45:00Z","v":16318,"vw":3.970873},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-07-21T20:00:00Z","v":29971,"vw":3.99},{"c":4.012,"h":4.012,"l":4,"n":5,"o":4,"t":"2026-07-21T23:45:00Z","v":2400,"vw":4.0035},{"c":3.97,"h":3.975,"l":3.97,"n":17,"o":3.97,"t":"2026-07-22T13:30:00Z","v":1697,"vw":3.970672},{"c":3.94,"h":3.95,"l":3.92,"n":103,"o":3.95,"t":"2026-07-22T13:45:00Z","v":14255,"vw":3.928493},{"c":3.95,"h":3.96,"l":3.945,"n":96,"o":3.945,"t":"2026-07-22T14:00:00Z","v":6015,"vw":3.951984},{"c":3.915,"h":3.945,"l":3.915,"n":112,"o":3.945,"t":"2026-07-22T14:15:00Z","v":16567,"vw":3.92672},{"c":3.895,"h":3.915,"l":3.8903,"n":178,"o":3.915,"t":"2026-07-22T14:30:00Z","v":15141,"vw":3.903819},{"c":3.885,"h":3.895,"l":3.88,"n":59,"o":3.895,"t":"2026-07-22T14:45:00Z","v":6264,"vw":3.886057},{"c":3.895,"h":3.8999,"l":3.88,"n":47,"o":3.885,"t":"2026-07-22T15:00:00Z","v":2812,"vw":3.892757},{"c":3.93,"h":3.935,"l":3.885,"n":99,"o":3.89,"t":"2026-07-22T15:15:00Z","v":14549,"vw":3.901516},{"c":3.91,"h":3.93,"l":3.91,"n":59,"o":3.93,"t":"2026-07-22T15:30:00Z","v":7134,"vw":3.922582},{"c":3.925,"h":3.93,"l":3.91,"n":60,"o":3.915,"t":"2026-07-22T15:45:00Z","v":4033,"vw":3.917403},{"c":3.92,"h":3.925,"l":3.92,"n":61,"o":3.925,"t":"2026-07-22T16:00:00Z","v":4804,"vw":3.921063},{"c":3.9401,"h":3.95,"l":3.918,"n":91,"o":3.918,"t":"2026-07-22T16:15:00Z","v":7252,"vw":3.929295},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-07-22T16:30:00Z","v":416,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":4,"o":3.94,"t":"2026-07-22T16:45:00Z","v":220,"vw":3.94},{"c":3.935,"h":3.935,"l":3.935,"n":1,"o":3.935,"t":"2026-07-22T17:00:00Z","v":100,"vw":3.935},{"c":3.93,"h":3.94,"l":3.93,"n":80,"o":3.9384,"t":"2026-07-22T17:15:00Z","v":5932,"vw":3.936469},{"c":3.925,"h":3.925,"l":3.92,"n":18,"o":3.921,"t":"2026-07-22T17:30:00Z","v":1871,"vw":3.924091},{"c":3.93,"h":3.93,"l":3.925,"n":33,"o":3.925,"t":"2026-07-22T17:45:00Z","v":4656,"vw":3.928591},{"c":3.92,"h":3.945,"l":3.92,"n":158,"o":3.925,"t":"2026-07-22T18:00:00Z","v":13168,"vw":3.931333},{"c":3.925,"h":3.93,"l":3.925,"n":6,"o":3.93,"t":"2026-07-22T18:15:00Z","v":2579,"vw":3.925202},{"c":3.9201,"h":3.94,"l":3.9201,"n":70,"o":3.935,"t":"2026-07-22T18:30:00Z","v":7861,"vw":3.929526},{"c":3.945,"h":3.95,"l":3.925,"n":183,"o":3.925,"t":"2026-07-22T18:45:00Z","v":9133,"vw":3.940737},{"c":3.94,"h":3.94,"l":3.935,"n":77,"o":3.94,"t":"2026-07-22T19:00:00Z","v":7510,"vw":3.937078},{"c":3.9357,"h":3.94,"l":3.9325,"n":112,"o":3.9325,"t":"2026-07-22T19:15:00Z","v":4455,"vw":3.937176},{"c":3.935,"h":3.945,"l":3.925,"n":169,"o":3.94,"t":"2026-07-22T19:30:00Z","v":10868,"vw":3.93467},{"c":3.935,"h":3.945,"l":3.92,"n":601,"o":3.94,"t":"2026-07-22T19:45:00Z","v":42321,"vw":3.933653},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-07-22T20:00:00Z","v":40819,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-07-23T11:30:00Z","v":500,"vw":3.95},{"c":3.88,"h":3.88,"l":3.88,"n":5,"o":3.88,"t":"2026-07-23T13:15:00Z","v":239,"vw":3.88},{"c":3.88,"h":3.915,"l":3.8701,"n":88,"o":3.89,"t":"2026-07-23T13:30:00Z","v":32185,"vw":3.896738},{"c":3.8501,"h":3.88,"l":3.8501,"n":74,"o":3.88,"t":"2026-07-23T13:45:00Z","v":8884,"vw":3.861286},{"c":3.81,"h":3.8592,"l":3.81,"n":203,"o":3.855,"t":"2026-07-23T14:00:00Z","v":16367,"vw":3.837748},{"c":3.8187,"h":3.8198,"l":3.81,"n":109,"o":3.8187,"t":"2026-07-23T14:15:00Z","v":6824,"vw":3.814266},{"c":3.805,"h":3.815,"l":3.8,"n":51,"o":3.815,"t":"2026-07-23T14:30:00Z","v":2047,"vw":3.802997},{"c":3.8,"h":3.805,"l":3.795,"n":202,"o":3.8,"t":"2026-07-23T14:45:00Z","v":11003,"vw":3.801139},{"c":3.8,"h":3.8,"l":3.8,"n":18,"o":3.8,"t":"2026-07-23T15:00:00Z","v":1120,"vw":3.8},{"c":3.7938,"h":3.795,"l":3.79,"n":52,"o":3.795,"t":"2026-07-23T15:15:00Z","v":3238,"vw":3.79267},{"c":3.7947,"h":3.795,"l":3.785,"n":48,"o":3.79,"t":"2026-07-23T15:30:00Z","v":5364,"vw":3.790905},{"c":3.795,"h":3.795,"l":3.765,"n":185,"o":3.79,"t":"2026-07-23T15:45:00Z","v":19587,"vw":3.782361},{"c":3.795,"h":3.795,"l":3.79,"n":52,"o":3.795,"t":"2026-07-23T16:00:00Z","v":4521,"vw":3.794871},{"c":3.79,"h":3.795,"l":3.79,"n":31,"o":3.795,"t":"2026-07-23T16:15:00Z","v":850,"vw":3.79125},{"c":3.79,"h":3.79,"l":3.785,"n":57,"o":3.79,"t":"2026-07-23T16:30:00Z","v":5138,"vw":3.789531},{"c":3.79,"h":3.79,"l":3.78,"n":59,"o":3.79,"t":"2026-07-23T16:45:00Z","v":3369,"vw":3.78495},{"c":3.79,"h":3.795,"l":3.79,"n":8,"o":3.795,"t":"2026-07-23T17:00:00Z","v":440,"vw":3.792174},{"c":3.78,"h":3.79,"l":3.78,"n":30,"o":3.79,"t":"2026-07-23T17:15:00Z","v":968,"vw":3.785833},{"c":3.795,"h":3.8,"l":3.775,"n":93,"o":3.785,"t":"2026-07-23T17:30:00Z","v":21217,"vw":3.791463},{"c":3.795,"h":3.8,"l":3.7905,"n":47,"o":3.8,"t":"2026-07-23T17:45:00Z","v":2822,"vw":3.794479},{"c":3.785,"h":3.795,"l":3.785,"n":62,"o":3.79,"t":"2026-07-23T18:00:00Z","v":4821,"vw":3.786982},{"c":3.785,"h":3.785,"l":3.7809,"n":8,"o":3.785,"t":"2026-07-23T18:15:00Z","v":996,"vw":3.782755},{"c":3.79,"h":3.795,"l":3.785,"n":103,"o":3.79,"t":"2026-07-23T18:30:00Z","v":5132,"vw":3.787836},{"c":3.795,"h":3.795,"l":3.7907,"n":38,"o":3.7907,"t":"2026-07-23T18:45:00Z","v":4080,"vw":3.792177},{"c":3.795,"h":3.795,"l":3.795,"n":109,"o":3.795,"t":"2026-07-23T19:00:00Z","v":1788,"vw":3.795},{"c":3.7918,"h":3.7918,"l":3.7918,"n":12,"o":3.7918,"t":"2026-07-23T19:15:00Z","v":2052,"vw":3.7918},{"c":3.8,"h":3.81,"l":3.7913,"n":492,"o":3.795,"t":"2026-07-23T19:30:00Z","v":46115,"vw":3.798381},{"c":3.835,"h":3.84,"l":3.8,"n":437,"o":3.805,"t":"2026-07-23T19:45:00Z","v":25161,"vw":3.821168},{"c":3.84,"h":3.84,"l":3.84,"n":8,"o":3.84,"t":"2026-07-23T20:00:00Z","v":32094,"vw":3.84},{"c":3.84,"h":3.84,"l":3.84,"n":8,"o":3.84,"t":"2026-07-24T13:30:00Z","v":2003,"vw":3.84},{"c":3.8797,"h":3.8797,"l":3.8797,"n":2,"o":3.8797,"t":"2026-07-24T13:45:00Z","v":104,"vw":3.8797},{"c":3.88,"h":3.89,"l":3.8657,"n":49,"o":3.8657,"t":"2026-07-24T14:00:00Z","v":4931,"vw":3.877237},{"c":3.895,"h":3.901,"l":3.88,"n":60,"o":3.8801,"t":"2026-07-24T14:15:00Z","v":7138,"vw":3.892819},{"c":3.88,"h":3.895,"l":3.88,"n":94,"o":3.89,"t":"2026-07-24T14:30:00Z","v":5559,"vw":3.889792},{"c":3.91,"h":3.91,"l":3.885,"n":93,"o":3.885,"t":"2026-07-24T14:45:00Z","v":5814,"vw":3.899314},{"c":3.91,"h":3.91,"l":3.89,"n":58,"o":3.91,"t":"2026-07-24T15:00:00Z","v":4035,"vw":3.902782},{"c":3.92,"h":3.92,"l":3.915,"n":92,"o":3.915,"t":"2026-07-24T15:15:00Z","v":5404,"vw":3.916462},{"c":3.9,"h":3.905,"l":3.9,"n":26,"o":3.905,"t":"2026-07-24T15:30:00Z","v":636,"vw":3.901667},{"c":3.885,"h":3.89,"l":3.885,"n":6,"o":3.89,"t":"2026-07-24T15:45:00Z","v":362,"vw":3.886471},{"c":3.88,"h":3.885,"l":3.88,"n":44,"o":3.885,"t":"2026-07-24T16:00:00Z","v":10079,"vw":3.884899},{"c":3.895,"h":3.8999,"l":3.89,"n":52,"o":3.89,"t":"2026-07-24T16:15:00Z","v":1481,"vw":3.894683},{"c":3.8812,"h":3.8999,"l":3.88,"n":44,"o":3.895,"t":"2026-07-24T16:30:00Z","v":3873,"vw":3.888342},{"c":3.885,"h":3.885,"l":3.885,"n":3,"o":3.885,"t":"2026-07-24T16:45:00Z","v":103,"vw":3.885},{"c":3.88,"h":3.885,"l":3.875,"n":73,"o":3.885,"t":"2026-07-24T17:00:00Z","v":2790,"vw":3.879945},{"c":3.895,"h":3.895,"l":3.88,"n":30,"o":3.88,"t":"2026-07-24T17:15:00Z","v":1643,"vw":3.890378},{"c":3.9009,"h":3.9009,"l":3.89,"n":22,"o":3.895,"t":"2026-07-24T17:30:00Z","v":1468,"vw":3.895896},{"c":3.905,"h":3.905,"l":3.905,"n":2,"o":3.905,"t":"2026-07-24T17:45:00Z","v":106,"vw":3.905},{"c":3.915,"h":3.915,"l":3.905,"n":17,"o":3.905,"t":"2026-07-24T18:00:00Z","v":662,"vw":3.9125},{"c":3.915,"h":3.915,"l":3.9088,"n":51,"o":3.91,"t":"2026-07-24T18:15:00Z","v":2770,"vw":3.910967},{"c":3.89,"h":3.915,"l":3.89,"n":63,"o":3.91,"t":"2026-07-24T18:30:00Z","v":5565,"vw":3.908595},{"c":3.89,"h":3.9037,"l":3.89,"n":93,"o":3.9,"t":"2026-07-24T18:45:00Z","v":5723,"vw":3.892642},{"c":3.89,"h":3.895,"l":3.885,"n":110,"o":3.89,"t":"2026-07-24T19:00:00Z","v":7484,"vw":3.891355},{"c":3.895,"h":3.895,"l":3.89,"n":47,"o":3.89,"t":"2026-07-24T19:15:00Z","v":2225,"vw":3.891674},{"c":3.88,"h":3.895,"l":3.88,"n":78,"o":3.895,"t":"2026-07-24T19:30:00Z","v":2990,"vw":3.884762},{"c":3.865,"h":3.88,"l":3.86,"n":212,"o":3.88,"t":"2026-07-24T19:45:00Z","v":10553,"vw":3.872383},{"c":3.86,"h":3.86,"l":3.86,"n":6,"o":3.86,"t":"2026-07-24T20:00:00Z","v":27371,"vw":3.86},{"c":3.9149,"h":3.9149,"l":3.9149,"n":1,"o":3.9149,"t":"2026-07-24T23:45:00Z","v":208,"vw":3.9149},{"c":3.9101,"h":3.93,"l":3.9,"n":73,"o":3.9,"t":"2026-07-27T13:30:00Z","v":22623,"vw":3.911442},{"c":3.94,"h":3.94,"l":3.93,"n":16,"o":3.93,"t":"2026-07-27T13:45:00Z","v":2642,"vw":3.9375},{"c":3.92,"h":3.935,"l":3.92,"n":62,"o":3.9301,"t":"2026-07-27T14:00:00Z","v":7831,"vw":3.927502},{"c":3.905,"h":3.9186,"l":3.905,"n":57,"o":3.915,"t":"2026-07-27T14:15:00Z","v":2595,"vw":3.911628},{"c":3.915,"h":3.92,"l":3.905,"n":56,"o":3.905,"t":"2026-07-27T14:30:00Z","v":3532,"vw":3.908717},{"c":3.925,"h":3.93,"l":3.915,"n":58,"o":3.915,"t":"2026-07-27T14:45:00Z","v":2529,"vw":3.922597},{"c":3.9301,"h":3.935,"l":3.925,"n":95,"o":3.93,"t":"2026-07-27T15:00:00Z","v":5375,"vw":3.93125},{"c":3.925,"h":3.925,"l":3.925,"n":15,"o":3.925,"t":"2026-07-27T15:15:00Z","v":2806,"vw":3.925},{"c":3.925,"h":3.925,"l":3.915,"n":59,"o":3.925,"t":"2026-07-27T15:30:00Z","v":5992,"vw":3.919615},{"c":3.93,"h":3.93,"l":3.9299,"n":11,"o":3.9299,"t":"2026-07-27T15:45:00Z","v":682,"vw":3.92995},{"c":3.93,"h":3.93,"l":3.9223,"n":15,"o":3.93,"t":"2026-07-27T16:00:00Z","v":483,"vw":3.92771},{"c":3.97,"h":3.97,"l":3.925,"n":118,"o":3.925,"t":"2026-07-27T16:15:00Z","v":10169,"vw":3.952156},{"c":3.955,"h":3.97,"l":3.9501,"n":47,"o":3.97,"t":"2026-07-27T16:30:00Z","v":8515,"vw":3.95814},{"c":3.99,"h":3.99,"l":3.95,"n":135,"o":3.96,"t":"2026-07-27T16:45:00Z","v":15060,"vw":3.962946},{"c":3.985,"h":3.99,"l":3.9801,"n":38,"o":3.99,"t":"2026-07-27T17:00:00Z","v":2039,"vw":3.987755},{"c":3.99,"h":3.99,"l":3.985,"n":29,"o":3.985,"t":"2026-07-27T17:15:00Z","v":1474,"vw":3.988684},{"c":4.015,"h":4.035,"l":4.005,"n":116,"o":4.01,"t":"2026-07-27T17:30:00Z","v":7705,"vw":4.025827},{"c":4.005,"h":4.015,"l":4.005,"n":71,"o":4.015,"t":"2026-07-27T17:45:00Z","v":4155,"vw":4.008258},{"c":4.01,"h":4.015,"l":4.005,"n":57,"o":4.01,"t":"2026-07-27T18:00:00Z","v":1569,"vw":4.011875},{"c":4.0008,"h":4.01,"l":4.0008,"n":19,"o":4.01,"t":"2026-07-27T18:15:00Z","v":899,"vw":4.004629},{"c":4.0008,"h":4.01,"l":4,"n":63,"o":4.005,"t":"2026-07-27T18:30:00Z","v":1658,"vw":4.003948},{"c":4.015,"h":4.0175,"l":4.01,"n":38,"o":4.01,"t":"2026-07-27T18:45:00Z","v":1795,"vw":4.014464},{"c":4.02,"h":4.02,"l":4.01,"n":17,"o":4.02,"t":"2026-07-27T19:00:00Z","v":417,"vw":4.0175},{"c":4.01,"h":4.01,"l":3.99,"n":161,"o":4.01,"t":"2026-07-27T19:15:00Z","v":11296,"vw":4.003494},{"c":4.02,"h":4.02,"l":4.005,"n":94,"o":4.01,"t":"2026-07-27T19:30:00Z","v":4392,"vw":4.013025},{"c":4.015,"h":4.028,"l":4.015,"n":157,"o":4.02,"t":"2026-07-27T19:45:00Z","v":4596,"vw":4.018758},{"c":4.015,"h":4.015,"l":4.015,"n":6,"o":4.015,"t":"2026-07-27T20:00:00Z","v":17809,"vw":4.015},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-07-27T21:00:00Z","v":1231,"vw":3.94},{"c":4.0099,"h":4.0099,"l":4.0099,"n":1,"o":4.0099,"t":"2026-07-27T21:30:00Z","v":500,"vw":4.0099},{"c":4.0085,"h":4.0085,"l":4.0085,"n":1,"o":4.0085,"t":"2026-07-27T22:00:00Z","v":100,"vw":4.0085},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-07-28T12:45:00Z","v":400,"vw":4.02},{"c":4.06,"h":4.09,"l":4.02,"n":67,"o":4.02,"t":"2026-07-28T13:30:00Z","v":23566,"vw":4.055266},{"c":4.08,"h":4.08,"l":4.035,"n":17,"o":4.045,"t":"2026-07-28T13:45:00Z","v":4212,"vw":4.055995},{"c":4.095,"h":4.1,"l":4.08,"n":77,"o":4.08,"t":"2026-07-28T14:00:00Z","v":5913,"vw":4.092112},{"c":4.115,"h":4.115,"l":4.1,"n":45,"o":4.1,"t":"2026-07-28T14:15:00Z","v":2005,"vw":4.108526},{"c":4.1245,"h":4.125,"l":4.11,"n":42,"o":4.115,"t":"2026-07-28T14:30:00Z","v":4543,"vw":4.11789},{"c":4.145,"h":4.1498,"l":4.13,"n":29,"o":4.13,"t":"2026-07-28T14:45:00Z","v":4001,"vw":4.147329},{"c":4.155,"h":4.155,"l":4.145,"n":34,"o":4.145,"t":"2026-07-28T15:00:00Z","v":1733,"vw":4.15},{"c":4.155,"h":4.185,"l":4.155,"n":75,"o":4.1587,"t":"2026-07-28T15:15:00Z","v":8907,"vw":4.168084},{"c":4.155,"h":4.1599,"l":4.155,"n":18,"o":4.155,"t":"2026-07-28T15:30:00Z","v":4163,"vw":4.157691},{"c":4.15,"h":4.1503,"l":4.14,"n":40,"o":4.1503,"t":"2026-07-28T15:45:00Z","v":3030,"vw":4.148319},{"c":4.155,"h":4.16,"l":4.145,"n":105,"o":4.145,"t":"2026-07-28T16:00:00Z","v":3849,"vw":4.150805},{"c":4.19,"h":4.2,"l":4.16,"n":154,"o":4.16,"t":"2026-07-28T16:15:00Z","v":9842,"vw":4.185448},{"c":4.18,"h":4.19,"l":4.18,"n":65,"o":4.19,"t":"2026-07-28T16:30:00Z","v":2573,"vw":4.183159},{"c":4.165,"h":4.18,"l":4.165,"n":40,"o":4.174,"t":"2026-07-28T16:45:00Z","v":4832,"vw":4.174534},{"c":4.17,"h":4.18,"l":4.165,"n":94,"o":4.165,"t":"2026-07-28T17:00:00Z","v":3962,"vw":4.171714},{"c":4.185,"h":4.19,"l":4.17,"n":32,"o":4.175,"t":"2026-07-28T17:15:00Z","v":2130,"vw":4.182334},{"c":4.185,"h":4.195,"l":4.185,"n":46,"o":4.185,"t":"2026-07-28T17:30:00Z","v":2032,"vw":4.188451},{"c":4.195,"h":4.195,"l":4.19,"n":34,"o":4.19,"t":"2026-07-28T17:45:00Z","v":1090,"vw":4.192988},{"c":4.1701,"h":4.195,"l":4.17,"n":84,"o":4.195,"t":"2026-07-28T18:00:00Z","v":6691,"vw":4.181974},{"c":4.19,"h":4.2,"l":4.1799,"n":51,"o":4.18,"t":"2026-07-28T18:15:00Z","v":6528,"vw":4.187331},{"c":4.18,"h":4.185,"l":4.18,"n":36,"o":4.1801,"t":"2026-07-28T18:30:00Z","v":1441,"vw":4.181086},{"c":4.175,"h":4.175,"l":4.17,"n":18,"o":4.175,"t":"2026-07-28T18:45:00Z","v":784,"vw":4.173211},{"c":4.18,"h":4.185,"l":4.18,"n":57,"o":4.18,"t":"2026-07-28T19:00:00Z","v":4649,"vw":4.183656},{"c":4.175,"h":4.18,"l":4.1713,"n":43,"o":4.18,"t":"2026-07-28T19:15:00Z","v":1550,"vw":4.176323},{"c":4.14,"h":4.175,"l":4.14,"n":239,"o":4.175,"t":"2026-07-28T19:30:00Z","v":10068,"vw":4.161398},{"c":4.155,"h":4.16,"l":4.13,"n":455,"o":4.13,"t":"2026-07-28T19:45:00Z","v":26955,"vw":4.146655},{"c":4.15,"h":4.15,"l":4.15,"n":19,"o":4.15,"t":"2026-07-28T20:00:00Z","v":23548,"vw":4.15},{"c":4.2201,"h":4.23,"l":4.18,"n":72,"o":4.18,"t":"2026-07-29T13:30:00Z","v":9728,"vw":4.207271},{"c":4.24,"h":4.27,"l":4.22,"n":60,"o":4.22,"t":"2026-07-29T13:45:00Z","v":19227,"vw":4.246899},{"c":4.24,"h":4.25,"l":4.23,"n":91,"o":4.24,"t":"2026-07-29T14:00:00Z","v":4641,"vw":4.242289},{"c":4.27,"h":4.27,"l":4.23,"n":191,"o":4.24,"t":"2026-07-29T14:15:00Z","v":11975,"vw":4.243212},{"c":4.279,"h":4.281,"l":4.265,"n":100,"o":4.28,"t":"2026-07-29T14:30:00Z","v":7092,"vw":4.270783},{"c":4.285,"h":4.285,"l":4.275,"n":44,"o":4.28,"t":"2026-07-29T14:45:00Z","v":1264,"vw":4.280833},{"c":4.275,"h":4.2811,"l":4.275,"n":45,"o":4.2811,"t":"2026-07-29T15:00:00Z","v":1225,"vw":4.279507},{"c":4.25,"h":4.275,"l":4.25,"n":68,"o":4.275,"t":"2026-07-29T15:15:00Z","v":6918,"vw":4.263765},{"c":4.26,"h":4.26,"l":4.2499,"n":62,"o":4.2499,"t":"2026-07-29T15:30:00Z","v":2559,"vw":4.253054},{"c":4.29,"h":4.3,"l":4.265,"n":144,"o":4.265,"t":"2026-07-29T15:45:00Z","v":8872,"vw":4.287874},{"c":4.295,"h":4.295,"l":4.295,"n":30,"o":4.295,"t":"2026-07-29T16:00:00Z","v":767,"vw":4.295},{"c":4.295,"h":4.295,"l":4.295,"n":11,"o":4.295,"t":"2026-07-29T16:15:00Z","v":473,"vw":4.295},{"c":4.2644,"h":4.305,"l":4.2644,"n":87,"o":4.3,"t":"2026-07-29T16:30:00Z","v":7493,"vw":4.274883},{"c":4.275,"h":4.275,"l":4.26,"n":40,"o":4.265,"t":"2026-07-29T16:45:00Z","v":5001,"vw":4.272774},{"c":4.275,"h":4.275,"l":4.275,"n":5,"o":4.275,"t":"2026-07-29T17:00:00Z","v":217,"vw":4.275},{"c":4.27,"h":4.275,"l":4.27,"n":70,"o":4.275,"t":"2026-07-29T17:15:00Z","v":2405,"vw":4.271786},{"c":4.27,"h":4.275,"l":4.26,"n":35,"o":4.26,"t":"2026-07-29T17:45:00Z","v":1798,"vw":4.266975},{"c":4.27,"h":4.3,"l":4.27,"n":91,"o":4.28,"t":"2026-07-29T18:00:00Z","v":3501,"vw":4.28381},{"c":4.275,"h":4.275,"l":4.27,"n":47,"o":4.27,"t":"2026-07-29T18:15:00Z","v":2097,"vw":4.271145},{"c":4.295,"h":4.295,"l":4.275,"n":76,"o":4.28,"t":"2026-07-29T18:30:00Z","v":3290,"vw":4.282727},{"c":4.28,"h":4.3,"l":4.28,"n":158,"o":4.295,"t":"2026-07-29T18:45:00Z","v":21106,"vw":4.290109},{"c":4.275,"h":4.275,"l":4.255,"n":102,"o":4.275,"t":"2026-07-29T19:00:00Z","v":5179,"vw":4.266721},{"c":4.275,"h":4.275,"l":4.265,"n":70,"o":4.275,"t":"2026-07-29T19:15:00Z","v":2970,"vw":4.271411},{"c":4.255,"h":4.28,"l":4.255,"n":68,"o":4.28,"t":"2026-07-29T19:30:00Z","v":3703,"vw":4.265453},{"c":4.26,"h":4.26,"l":4.231,"n":328,"o":4.25,"t":"2026-07-29T19:45:00Z","v":18225,"vw":4.2461},{"c":4.26,"h":4.26,"l":4.26,"n":16,"o":4.26,"t":"2026-07-29T20:00:00Z","v":19275,"vw":4.26},{"c":4.1948,"h":4.1948,"l":4.1948,"n":1,"o":4.1948,"t":"2026-07-29T22:15:00Z","v":129,"vw":4.1948},{"c":4.2,"h":4.26,"l":4.2,"n":6,"o":4.26,"t":"2026-07-30T13:15:00Z","v":1410,"vw":4.243617},{"c":4.185,"h":4.255,"l":4.185,"n":21,"o":4.255,"t":"2026-07-30T13:30:00Z","v":7823,"vw":4.21648},{"c":4.17,"h":4.19,"l":4.165,"n":44,"o":4.185,"t":"2026-07-30T13:45:00Z","v":6565,"vw":4.185436},{"c":4.125,"h":4.165,"l":4.125,"n":92,"o":4.16,"t":"2026-07-30T14:00:00Z","v":12058,"vw":4.148024},{"c":4.13,"h":4.14,"l":4.1145,"n":29,"o":4.125,"t":"2026-07-30T14:15:00Z","v":3037,"vw":4.123685},{"c":4.115,"h":4.13,"l":4.115,"n":27,"o":4.13,"t":"2026-07-30T14:30:00Z","v":2338,"vw":4.120807},{"c":4.105,"h":4.11,"l":4.1,"n":75,"o":4.101,"t":"2026-07-30T14:45:00Z","v":2501,"vw":4.103839},{"c":4.09,"h":4.1,"l":4.09,"n":93,"o":4.1,"t":"2026-07-30T15:00:00Z","v":8992,"vw":4.092124},{"c":4.105,"h":4.11,"l":4.09,"n":28,"o":4.09,"t":"2026-07-30T15:15:00Z","v":1221,"vw":4.101621},{"c":4.12,"h":4.12,"l":4.105,"n":39,"o":4.105,"t":"2026-07-30T15:30:00Z","v":1936,"vw":4.11273},{"c":4.115,"h":4.115,"l":4.11,"n":36,"o":4.11,"t":"2026-07-30T15:45:00Z","v":1395,"vw":4.114512},{"c":4.095,"h":4.115,"l":4.095,"n":67,"o":4.11,"t":"2026-07-30T16:00:00Z","v":2877,"vw":4.102852},{"c":4.095,"h":4.1,"l":4.0913,"n":15,"o":4.1,"t":"2026-07-30T16:15:00Z","v":904,"vw":4.095197},{"c":4.091,"h":4.1,"l":4.08,"n":45,"o":4.0901,"t":"2026-07-30T16:30:00Z","v":2564,"vw":4.091329},{"c":4.091,"h":4.095,"l":4.091,"n":5,"o":4.095,"t":"2026-07-30T16:45:00Z","v":429,"vw":4.092047},{"c":4.1,"h":4.109,"l":4.095,"n":25,"o":4.095,"t":"2026-07-30T17:00:00Z","v":2512,"vw":4.099835},{"c":4.11,"h":4.11,"l":4.0936,"n":39,"o":4.1,"t":"2026-07-30T17:15:00Z","v":2794,"vw":4.099347},{"c":4.105,"h":4.105,"l":4.1,"n":12,"o":4.101,"t":"2026-07-30T17:30:00Z","v":946,"vw":4.102071},{"c":4.11,"h":4.11,"l":4.1,"n":25,"o":4.1,"t":"2026-07-30T17:45:00Z","v":1187,"vw":4.106738},{"c":4.1001,"h":4.11,"l":4.1001,"n":13,"o":4.11,"t":"2026-07-30T18:00:00Z","v":495,"vw":4.107171},{"c":4.115,"h":4.12,"l":4.11,"n":22,"o":4.11,"t":"2026-07-30T18:15:00Z","v":1220,"vw":4.113378},{"c":4.1038,"h":4.1101,"l":4.1038,"n":36,"o":4.11,"t":"2026-07-30T18:30:00Z","v":2767,"vw":4.109725},{"c":4.1,"h":4.105,"l":4.1,"n":11,"o":4.105,"t":"2026-07-30T18:45:00Z","v":887,"vw":4.102182},{"c":4.095,"h":4.095,"l":4.09,"n":26,"o":4.095,"t":"2026-07-30T19:00:00Z","v":1376,"vw":4.092727},{"c":4.09,"h":4.105,"l":4.08,"n":99,"o":4.095,"t":"2026-07-30T19:15:00Z","v":15394,"vw":4.090829},{"c":4.085,"h":4.085,"l":4.06,"n":123,"o":4.085,"t":"2026-07-30T19:30:00Z","v":17755,"vw":4.071017},{"c":4.12,"h":4.13,"l":4.09,"n":363,"o":4.09,"t":"2026-07-30T19:45:00Z","v":19584,"vw":4.119305},{"c":4.12,"h":4.12,"l":4.12,"n":12,"o":4.12,"t":"2026-07-30T20:00:00Z","v":35883,"vw":4.12},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-07-31T12:00:00Z","v":300,"vw":4.15},{"c":4.15,"h":4.16,"l":4.09,"n":72,"o":4.1,"t":"2026-07-31T13:30:00Z","v":3853,"vw":4.109731},{"c":4.135,"h":4.17,"l":4.115,"n":77,"o":4.17,"t":"2026-07-31T13:45:00Z","v":5392,"vw":4.132526},{"c":4.125,"h":4.15,"l":4.1101,"n":297,"o":4.135,"t":"2026-07-31T14:00:00Z","v":12805,"vw":4.132379},{"c":4.115,"h":4.13,"l":4.11,"n":70,"o":4.13,"t":"2026-07-31T14:15:00Z","v":2672,"vw":4.115095},{"c":4.135,"h":4.135,"l":4.12,"n":64,"o":4.12,"t":"2026-07-31T14:30:00Z","v":2649,"vw":4.125227},{"c":4.125,"h":4.135,"l":4.125,"n":46,"o":4.13,"t":"2026-07-31T14:45:00Z","v":1930,"vw":4.130747},{"c":4.115,"h":4.125,"l":4.11,"n":44,"o":4.125,"t":"2026-07-31T15:00:00Z","v":2136,"vw":4.114823},{"c":4.13,"h":4.135,"l":4.11,"n":123,"o":4.11,"t":"2026-07-31T15:15:00Z","v":9606,"vw":4.121845},{"c":4.14,"h":4.145,"l":4.135,"n":24,"o":4.135,"t":"2026-07-31T15:30:00Z","v":769,"vw":4.139176},{"c":4.14,"h":4.155,"l":4.14,"n":38,"o":4.145,"t":"2026-07-31T15:45:00Z","v":8775,"vw":4.147868},{"c":4.1511,"h":4.1511,"l":4.145,"n":41,"o":4.145,"t":"2026-07-31T16:00:00Z","v":1352,"vw":4.150056},{"c":4.14,"h":4.155,"l":4.14,"n":63,"o":4.155,"t":"2026-07-31T16:15:00Z","v":1894,"vw":4.143212},{"c":4.145,"h":4.145,"l":4.145,"n":6,"o":4.145,"t":"2026-07-31T16:30:00Z","v":116,"vw":4.145},{"c":4.145,"h":4.145,"l":4.14,"n":16,"o":4.145,"t":"2026-07-31T16:45:00Z","v":2577,"vw":4.144399},{"c":4.145,"h":4.15,"l":4.141,"n":46,"o":4.15,"t":"2026-07-31T17:00:00Z","v":2107,"vw":4.148552},{"c":4.14,"h":4.155,"l":4.14,"n":90,"o":4.15,"t":"2026-07-31T17:30:00Z","v":2933,"vw":4.147253},{"c":4.14,"h":4.145,"l":4.13,"n":79,"o":4.14,"t":"2026-07-31T17:45:00Z","v":6474,"vw":4.133334},{"c":4.145,"h":4.145,"l":4.14,"n":10,"o":4.14,"t":"2026-07-31T18:15:00Z","v":526,"vw":4.14125},{"c":4.14,"h":4.15,"l":4.14,"n":84,"o":4.145,"t":"2026-07-31T18:45:00Z","v":3413,"vw":4.141537},{"c":4.1499,"h":4.1499,"l":4.14,"n":48,"o":4.14,"t":"2026-07-31T19:00:00Z","v":3568,"vw":4.14533},{"c":4.155,"h":4.155,"l":4.145,"n":16,"o":4.145,"t":"2026-07-31T19:15:00Z","v":560,"vw":4.149208},{"c":4.145,"h":4.15,"l":4.145,"n":31,"o":4.15,"t":"2026-07-31T19:30:00Z","v":1701,"vw":4.146284},{"c":4.17,"h":4.18,"l":4.145,"n":270,"o":4.145,"t":"2026-07-31T19:45:00Z","v":12815,"vw":4.166634},{"c":4.16,"h":4.16,"l":4.16,"n":12,"o":4.16,"t":"2026-07-31T20:00:00Z","v":22431,"vw":4.16},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-08-03T11:00:00Z","v":100,"vw":4.16},{"c":4.28,"h":4.3,"l":4.21,"n":54,"o":4.21,"t":"2026-08-03T13:30:00Z","v":26848,"vw":4.220219},{"c":4.28,"h":4.29,"l":4.28,"n":43,"o":4.28,"t":"2026-08-03T13:45:00Z","v":5276,"vw":4.287645},{"c":4.245,"h":4.27,"l":4.24,"n":141,"o":4.265,"t":"2026-08-03T14:00:00Z","v":5113,"vw":4.251728},{"c":4.2,"h":4.245,"l":4.195,"n":124,"o":4.235,"t":"2026-08-03T14:15:00Z","v":5937,"vw":4.221235},{"c":4.21,"h":4.215,"l":4.185,"n":176,"o":4.195,"t":"2026-08-03T14:30:00Z","v":8536,"vw":4.197845},{"c":4.2,"h":4.21,"l":4.2,"n":26,"o":4.21,"t":"2026-08-03T14:45:00Z","v":1266,"vw":4.202},{"c":4.205,"h":4.205,"l":4.195,"n":42,"o":4.195,"t":"2026-08-03T15:00:00Z","v":3254,"vw":4.197938},{"c":4.225,"h":4.2288,"l":4.205,"n":39,"o":4.205,"t":"2026-08-03T15:15:00Z","v":1228,"vw":4.218133},{"c":4.23,"h":4.24,"l":4.22,"n":41,"o":4.225,"t":"2026-08-03T15:30:00Z","v":3062,"vw":4.230341},{"c":4.24,"h":4.24,"l":4.235,"n":14,"o":4.24,"t":"2026-08-03T15:45:00Z","v":1005,"vw":4.237181},{"c":4.235,"h":4.245,"l":4.235,"n":12,"o":4.245,"t":"2026-08-03T16:00:00Z","v":429,"vw":4.241516},{"c":4.24,"h":4.245,"l":4.239,"n":42,"o":4.239,"t":"2026-08-03T16:15:00Z","v":1589,"vw":4.240683},{"c":4.23,"h":4.2399,"l":4.23,"n":36,"o":4.2399,"t":"2026-08-03T16:30:00Z","v":1469,"vw":4.235725},{"c":4.235,"h":4.235,"l":4.225,"n":25,"o":4.23,"t":"2026-08-03T16:45:00Z","v":1215,"vw":4.231193},{"c":4.235,"h":4.235,"l":4.235,"n":10,"o":4.235,"t":"2026-08-03T17:00:00Z","v":676,"vw":4.235},{"c":4.255,"h":4.255,"l":4.235,"n":69,"o":4.235,"t":"2026-08-03T17:15:00Z","v":3072,"vw":4.245813},{"c":4.24,"h":4.26,"l":4.24,"n":84,"o":4.255,"t":"2026-08-03T17:30:00Z","v":4894,"vw":4.252285},{"c":4.235,"h":4.245,"l":4.235,"n":44,"o":4.245,"t":"2026-08-03T17:45:00Z","v":1316,"vw":4.240473},{"c":4.2488,"h":4.2488,"l":4.2488,"n":3,"o":4.2488,"t":"2026-08-03T18:00:00Z","v":107,"vw":4.2488},{"c":4.245,"h":4.25,"l":4.245,"n":16,"o":4.245,"t":"2026-08-03T18:15:00Z","v":1720,"vw":4.245339},{"c":4.24,"h":4.245,"l":4.24,"n":20,"o":4.245,"t":"2026-08-03T18:30:00Z","v":994,"vw":4.24125},{"c":4.245,"h":4.245,"l":4.245,"n":22,"o":4.245,"t":"2026-08-03T18:45:00Z","v":2021,"vw":4.245},{"c":4.265,"h":4.265,"l":4.25,"n":78,"o":4.25,"t":"2026-08-03T19:00:00Z","v":7511,"vw":4.254173},{"c":4.265,"h":4.265,"l":4.26,"n":32,"o":4.265,"t":"2026-08-03T19:15:00Z","v":3592,"vw":4.264844},{"c":4.275,"h":4.28,"l":4.265,"n":113,"o":4.265,"t":"2026-08-03T19:30:00Z","v":4023,"vw":4.270588},{"c":4.29,"h":4.29,"l":4.26,"n":439,"o":4.275,"t":"2026-08-03T19:45:00Z","v":16923,"vw":4.277137},{"c":4.29,"h":4.29,"l":4.29,"n":12,"o":4.29,"t":"2026-08-03T20:00:00Z","v":26870,"vw":4.29},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-08-04T13:15:00Z","v":202,"vw":4.25},{"c":4.3,"h":4.31,"l":4.26,"n":64,"o":4.26,"t":"2026-08-04T13:30:00Z","v":21378,"vw":4.276106},{"c":4.34,"h":4.345,"l":4.3,"n":108,"o":4.3,"t":"2026-08-04T13:45:00Z","v":16475,"vw":4.328261},{"c":4.39,"h":4.39,"l":4.32,"n":81,"o":4.331,"t":"2026-08-04T14:00:00Z","v":8865,"vw":4.352367},{"c":4.37,"h":4.385,"l":4.37,"n":116,"o":4.385,"t":"2026-08-04T14:15:00Z","v":7477,"vw":4.379834},{"c":4.385,"h":4.385,"l":4.371,"n":19,"o":4.375,"t":"2026-08-04T14:30:00Z","v":858,"vw":4.375487},{"c":4.365,"h":4.38,"l":4.365,"n":54,"o":4.38,"t":"2026-08-04T14:45:00Z","v":2493,"vw":4.371308},{"c":4.365,"h":4.365,"l":4.3601,"n":4,"o":4.3601,"t":"2026-08-04T15:00:00Z","v":572,"vw":4.36255},{"c":4.355,"h":4.365,"l":4.3502,"n":35,"o":4.3612,"t":"2026-08-04T15:15:00Z","v":1892,"vw":4.360838},{"c":4.335,"h":4.35,"l":4.33,"n":92,"o":4.35,"t":"2026-08-04T15:30:00Z","v":5395,"vw":4.332921},{"c":4.34,"h":4.34,"l":4.325,"n":78,"o":4.33,"t":"2026-08-04T15:45:00Z","v":4615,"vw":4.330969},{"c":4.33,"h":4.335,"l":4.33,"n":45,"o":4.335,"t":"2026-08-04T16:00:00Z","v":2303,"vw":4.330979},{"c":4.3201,"h":4.33,"l":4.32,"n":26,"o":4.33,"t":"2026-08-04T16:15:00Z","v":1461,"vw":4.320905},{"c":4.325,"h":4.3291,"l":4.325,"n":37,"o":4.325,"t":"2026-08-04T16:30:00Z","v":6925,"vw":4.325381},{"c":4.34,"h":4.34,"l":4.33,"n":68,"o":4.33,"t":"2026-08-04T16:45:00Z","v":2712,"vw":4.334495},{"c":4.345,"h":4.35,"l":4.345,"n":31,"o":4.345,"t":"2026-08-04T17:00:00Z","v":1572,"vw":4.346128},{"c":4.3446,"h":4.35,"l":4.341,"n":23,"o":4.341,"t":"2026-08-04T17:15:00Z","v":1506,"vw":4.343283},{"c":4.335,"h":4.345,"l":4.33,"n":53,"o":4.3401,"t":"2026-08-04T17:30:00Z","v":2553,"vw":4.337969},{"c":4.3301,"h":4.3301,"l":4.325,"n":38,"o":4.33,"t":"2026-08-04T17:45:00Z","v":1910,"vw":4.329657},{"c":4.331,"h":4.3356,"l":4.33,"n":48,"o":4.335,"t":"2026-08-04T18:00:00Z","v":4353,"vw":4.334776},{"c":4.335,"h":4.34,"l":4.33,"n":26,"o":4.335,"t":"2026-08-04T18:15:00Z","v":837,"vw":4.335543},{"c":4.345,"h":4.345,"l":4.335,"n":56,"o":4.335,"t":"2026-08-04T18:30:00Z","v":6415,"vw":4.338332},{"c":4.345,"h":4.345,"l":4.345,"n":21,"o":4.345,"t":"2026-08-04T18:45:00Z","v":694,"vw":4.345},{"c":4.345,"h":4.345,"l":4.345,"n":18,"o":4.345,"t":"2026-08-04T19:00:00Z","v":905,"vw":4.345},{"c":4.345,"h":4.345,"l":4.345,"n":62,"o":4.345,"t":"2026-08-04T19:15:00Z","v":2587,"vw":4.345},{"c":4.38,"h":4.38,"l":4.345,"n":176,"o":4.345,"t":"2026-08-04T19:30:00Z","v":6749,"vw":4.354615},{"c":4.385,"h":4.39,"l":4.35,"n":379,"o":4.375,"t":"2026-08-04T19:45:00Z","v":20057,"vw":4.37204},{"c":4.38,"h":4.38,"l":4.38,"n":8,"o":4.38,"t":"2026-08-04T20:00:00Z","v":39360,"vw":4.38},{"c":4.3873,"h":4.3873,"l":4.3873,"n":1,"o":4.3873,"t":"2026-08-05T12:45:00Z","v":100,"vw":4.3873},{"c":4.35,"h":4.41,"l":4.34,"n":101,"o":4.41,"t":"2026-08-05T13:30:00Z","v":47196,"vw":4.36006},{"c":4.31,"h":4.3613,"l":4.3,"n":55,"o":4.3,"t":"2026-08-05T13:45:00Z","v":3722,"vw":4.33768},{"c":4.29,"h":4.3,"l":4.27,"n":197,"o":4.3,"t":"2026-08-05T14:00:00Z","v":9115,"vw":4.283799},{"c":4.265,"h":4.3,"l":4.265,"n":117,"o":4.29,"t":"2026-08-05T14:15:00Z","v":6770,"vw":4.280151},{"c":4.25,"h":4.2699,"l":4.25,"n":61,"o":4.26,"t":"2026-08-05T14:30:00Z","v":2739,"vw":4.26048},{"c":4.225,"h":4.255,"l":4.225,"n":92,"o":4.255,"t":"2026-08-05T14:45:00Z","v":5334,"vw":4.241523},{"c":4.21,"h":4.235,"l":4.21,"n":78,"o":4.23,"t":"2026-08-05T15:00:00Z","v":3526,"vw":4.223598},{"c":4.225,"h":4.225,"l":4.21,"n":80,"o":4.215,"t":"2026-08-05T15:15:00Z","v":4934,"vw":4.214358},{"c":4.23,"h":4.23,"l":4.225,"n":15,"o":4.225,"t":"2026-08-05T15:30:00Z","v":877,"vw":4.229286},{"c":4.22,"h":4.24,"l":4.22,"n":36,"o":4.239,"t":"2026-08-05T15:45:00Z","v":1489,"vw":4.232582},{"c":4.205,"h":4.22,"l":4.205,"n":108,"o":4.22,"t":"2026-08-05T16:00:00Z","v":3584,"vw":4.213186},{"c":4.24,"h":4.245,"l":4.21,"n":51,"o":4.21,"t":"2026-08-05T16:15:00Z","v":3602,"vw":4.231149},{"c":4.265,"h":4.265,"l":4.245,"n":89,"o":4.245,"t":"2026-08-05T16:30:00Z","v":13273,"vw":4.250638},{"c":4.265,"h":4.28,"l":4.265,"n":66,"o":4.269,"t":"2026-08-05T16:45:00Z","v":5178,"vw":4.271028},{"c":4.26,"h":4.269,"l":4.26,"n":44,"o":4.26,"t":"2026-08-05T17:00:00Z","v":2459,"vw":4.263568},{"c":4.285,"h":4.285,"l":4.26,"n":49,"o":4.26,"t":"2026-08-05T17:15:00Z","v":1735,"vw":4.271518},{"c":4.275,"h":4.2891,"l":4.2708,"n":93,"o":4.2891,"t":"2026-08-05T17:30:00Z","v":4226,"vw":4.27977},{"c":4.275,"h":4.28,"l":4.27,"n":46,"o":4.275,"t":"2026-08-05T17:45:00Z","v":2542,"vw":4.272372},{"c":4.27,"h":4.275,"l":4.265,"n":47,"o":4.27,"t":"2026-08-05T18:00:00Z","v":4067,"vw":4.273654},{"c":4.275,"h":4.2833,"l":4.275,"n":85,"o":4.28,"t":"2026-08-05T18:15:00Z","v":4553,"vw":4.280917},{"c":4.27,"h":4.275,"l":4.27,"n":28,"o":4.275,"t":"2026-08-05T18:30:00Z","v":929,"vw":4.270843},{"c":4.28,"h":4.285,"l":4.275,"n":32,"o":4.275,"t":"2026-08-05T18:45:00Z","v":1096,"vw":4.279167},{"c":4.28,"h":4.285,"l":4.28,"n":42,"o":4.285,"t":"2026-08-05T19:00:00Z","v":1704,"vw":4.280437},{"c":4.275,"h":4.285,"l":4.27,"n":30,"o":4.285,"t":"2026-08-05T19:15:00Z","v":1230,"vw":4.275714},{"c":4.25,"h":4.275,"l":4.25,"n":179,"o":4.275,"t":"2026-08-05T19:30:00Z","v":8964,"vw":4.268698},{"c":4.25,"h":4.2675,"l":4.23,"n":390,"o":4.255,"t":"2026-08-05T19:45:00Z","v":27739,"vw":4.252356},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-08-05T20:00:00Z","v":23108,"vw":4.26},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-08-05T21:15:00Z","v":200,"vw":4.46},{"c":4.5,"h":4.5,"l":4.47,"n":7,"o":4.47,"t":"2026-08-06T13:15:00Z","v":3252,"vw":4.498118},{"c":4.78,"h":4.8,"l":4.435,"n":440,"o":4.45,"t":"2026-08-06T13:30:00Z","v":46020,"vw":4.630108},{"c":4.87,"h":4.87,"l":4.75,"n":115,"o":4.765,"t":"2026-08-06T13:45:00Z","v":21895,"vw":4.772027},{"c":4.92,"h":5,"l":4.85,"n":507,"o":4.85,"t":"2026-08-06T14:00:00Z","v":46831,"vw":4.933145},{"c":4.9,"h":4.965,"l":4.88,"n":422,"o":4.9251,"t":"2026-08-06T14:15:00Z","v":40332,"vw":4.913273},{"c":4.9,"h":4.93,"l":4.89,"n":293,"o":4.9,"t":"2026-08-06T14:30:00Z","v":22668,"vw":4.910113},{"c":4.885,"h":4.905,"l":4.855,"n":363,"o":4.9,"t":"2026-08-06T14:45:00Z","v":27176,"vw":4.882117},{"c":4.865,"h":4.88,"l":4.79,"n":361,"o":4.88,"t":"2026-08-06T15:00:00Z","v":48661,"vw":4.830451},{"c":4.86,"h":4.8742,"l":4.851,"n":87,"o":4.865,"t":"2026-08-06T15:15:00Z","v":5475,"vw":4.862543},{"c":4.845,"h":4.89,"l":4.845,"n":480,"o":4.87,"t":"2026-08-06T15:30:00Z","v":39410,"vw":4.871735},{"c":4.87,"h":4.885,"l":4.84,"n":362,"o":4.85,"t":"2026-08-06T15:45:00Z","v":20638,"vw":4.872647},{"c":4.855,"h":4.885,"l":4.855,"n":276,"o":4.875,"t":"2026-08-06T16:00:00Z","v":13414,"vw":4.8663},{"c":4.85,"h":4.875,"l":4.83,"n":156,"o":4.855,"t":"2026-08-06T16:15:00Z","v":21489,"vw":4.85652},{"c":4.875,"h":4.88,"l":4.83,"n":208,"o":4.845,"t":"2026-08-06T16:30:00Z","v":43313,"vw":4.85702},{"c":4.86,"h":4.88,"l":4.855,"n":110,"o":4.88,"t":"2026-08-06T16:45:00Z","v":4640,"vw":4.867084},{"c":4.855,"h":4.87,"l":4.85,"n":158,"o":4.86,"t":"2026-08-06T17:00:00Z","v":5754,"vw":4.855774},{"c":4.869,"h":4.87,"l":4.85,"n":73,"o":4.855,"t":"2026-08-06T17:15:00Z","v":3475,"vw":4.861579},{"c":4.865,"h":4.875,"l":4.8612,"n":82,"o":4.865,"t":"2026-08-06T17:30:00Z","v":3581,"vw":4.86774},{"c":4.835,"h":4.87,"l":4.835,"n":98,"o":4.87,"t":"2026-08-06T17:45:00Z","v":7633,"vw":4.846548},{"c":4.845,"h":4.8498,"l":4.83,"n":64,"o":4.835,"t":"2026-08-06T18:00:00Z","v":2453,"vw":4.841537},{"c":4.92,"h":4.92,"l":4.845,"n":609,"o":4.845,"t":"2026-08-06T18:15:00Z","v":73912,"vw":4.882086},{"c":4.89,"h":4.92,"l":4.89,"n":155,"o":4.92,"t":"2026-08-06T18:30:00Z","v":6766,"vw":4.900667},{"c":4.9,"h":4.91,"l":4.875,"n":110,"o":4.89,"t":"2026-08-06T18:45:00Z","v":9585,"vw":4.891682},{"c":4.905,"h":4.92,"l":4.895,"n":168,"o":4.895,"t":"2026-08-06T19:00:00Z","v":17951,"vw":4.907306},{"c":4.895,"h":4.91,"l":4.89,"n":158,"o":4.905,"t":"2026-08-06T19:15:00Z","v":9933,"vw":4.898417},{"c":4.885,"h":4.895,"l":4.88,"n":172,"o":4.895,"t":"2026-08-06T19:30:00Z","v":9249,"vw":4.887523},{"c":4.99,"h":5.01,"l":4.87,"n":1012,"o":4.885,"t":"2026-08-06T19:45:00Z","v":90781,"vw":4.966487},{"c":5,"h":5,"l":5,"n":19,"o":5,"t":"2026-08-06T20:00:00Z","v":90125,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-08-06T20:30:00Z","v":434,"vw":5},{"c":4.91,"h":4.99,"l":4.91,"n":2,"o":4.99,"t":"2026-08-06T20:45:00Z","v":200,"vw":4.95},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-08-06T22:45:00Z","v":417,"vw":5},{"c":4.9,"h":4.93,"l":4.89,"n":3,"o":4.93,"t":"2026-08-07T11:00:00Z","v":2299,"vw":4.90174},{"c":4.8999,"h":4.9,"l":4.8999,"n":2,"o":4.9,"t":"2026-08-07T13:00:00Z","v":202,"vw":4.89995},{"c":4.995,"h":5.05,"l":4.9845,"n":12,"o":5,"t":"2026-08-07T13:15:00Z","v":5105,"vw":4.997719},{"c":5.03,"h":5.03,"l":4.84,"n":270,"o":4.99,"t":"2026-08-07T13:30:00Z","v":44892,"vw":4.960876},{"c":5.03,"h":5.07,"l":5.01,"n":204,"o":5.07,"t":"2026-08-07T13:45:00Z","v":28444,"vw":5.038859},{"c":5.05,"h":5.055,"l":4.98,"n":353,"o":5.025,"t":"2026-08-07T14:00:00Z","v":20511,"vw":5.023302},{"c":5.051,"h":5.0711,"l":5.045,"n":210,"o":5.07,"t":"2026-08-07T14:15:00Z","v":12656,"vw":5.055045},{"c":5.065,"h":5.09,"l":5.055,"n":271,"o":5.055,"t":"2026-08-07T14:30:00Z","v":22823,"vw":5.066881},{"c":5.08,"h":5.1,"l":5.07,"n":216,"o":5.07,"t":"2026-08-07T14:45:00Z","v":12869,"vw":5.084696},{"c":5.091,"h":5.14,"l":5.075,"n":442,"o":5.085,"t":"2026-08-07T15:00:00Z","v":32218,"vw":5.117176},{"c":5.09,"h":5.1114,"l":5.065,"n":266,"o":5.1,"t":"2026-08-07T15:15:00Z","v":17952,"vw":5.097256},{"c":5.105,"h":5.11,"l":5.08,"n":52,"o":5.09,"t":"2026-08-07T15:30:00Z","v":2485,"vw":5.092865},{"c":5.07,"h":5.11,"l":5.07,"n":260,"o":5.11,"t":"2026-08-07T15:45:00Z","v":7516,"vw":5.083314},{"c":5.071,"h":5.105,"l":5.065,"n":139,"o":5.075,"t":"2026-08-07T16:00:00Z","v":10421,"vw":5.083794},{"c":5.075,"h":5.09,"l":5.075,"n":39,"o":5.075,"t":"2026-08-07T16:15:00Z","v":2871,"vw":5.081834},{"c":5.095,"h":5.1,"l":5.0701,"n":69,"o":5.075,"t":"2026-08-07T16:30:00Z","v":9085,"vw":5.081645},{"c":5.13,"h":5.13,"l":5.08,"n":207,"o":5.0901,"t":"2026-08-07T16:45:00Z","v":23443,"vw":5.102051},{"c":5.145,"h":5.1575,"l":5.13,"n":252,"o":5.13,"t":"2026-08-07T17:00:00Z","v":25331,"vw":5.147696},{"c":5.19,"h":5.19,"l":5.1499,"n":232,"o":5.1499,"t":"2026-08-07T17:15:00Z","v":16986,"vw":5.165223},{"c":5.2,"h":5.2,"l":5.175,"n":114,"o":5.181,"t":"2026-08-07T17:30:00Z","v":6859,"vw":5.181951},{"c":5.18,"h":5.205,"l":5.175,"n":166,"o":5.2,"t":"2026-08-07T17:45:00Z","v":19025,"vw":5.19878},{"c":5.175,"h":5.185,"l":5.175,"n":44,"o":5.181,"t":"2026-08-07T18:00:00Z","v":3010,"vw":5.180734},{"c":5.205,"h":5.215,"l":5.1736,"n":152,"o":5.175,"t":"2026-08-07T18:15:00Z","v":16516,"vw":5.197154},{"c":5.205,"h":5.205,"l":5.1909,"n":69,"o":5.195,"t":"2026-08-07T18:30:00Z","v":3849,"vw":5.19816},{"c":5.21,"h":5.225,"l":5.2001,"n":135,"o":5.2001,"t":"2026-08-07T18:45:00Z","v":11529,"vw":5.210334},{"c":5.205,"h":5.21,"l":5.205,"n":48,"o":5.205,"t":"2026-08-07T19:00:00Z","v":2361,"vw":5.208243},{"c":5.21,"h":5.22,"l":5.19,"n":215,"o":5.21,"t":"2026-08-07T19:15:00Z","v":8637,"vw":5.204638},{"c":5.24,"h":5.25,"l":5.22,"n":262,"o":5.22,"t":"2026-08-07T19:30:00Z","v":16658,"vw":5.233621},{"c":5.2,"h":5.245,"l":5.195,"n":437,"o":5.24,"t":"2026-08-07T19:45:00Z","v":27882,"vw":5.227732},{"c":5.19,"h":5.19,"l":5.19,"n":18,"o":5.19,"t":"2026-08-07T20:00:00Z","v":38218,"vw":5.19},{"c":5.1969,"h":5.1969,"l":5.1969,"n":1,"o":5.1969,"t":"2026-08-07T20:45:00Z","v":140,"vw":5.1969},{"c":5.0995,"h":5.18,"l":5.0995,"n":2,"o":5.18,"t":"2026-08-07T21:00:00Z","v":200,"vw":5.13975},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-10T11:00:00Z","v":143,"vw":5.1},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-08-10T12:00:00Z","v":151,"vw":5.15},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-08-10T12:15:00Z","v":139,"vw":5.15},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-08-10T13:15:00Z","v":100,"vw":5.18},{"c":5.3,"h":5.3,"l":5.11,"n":293,"o":5.19,"t":"2026-08-10T13:30:00Z","v":43483,"vw":5.211503},{"c":5.3063,"h":5.36,"l":5.26,"n":259,"o":5.305,"t":"2026-08-10T13:45:00Z","v":21493,"vw":5.321956},{"c":5.18,"h":5.3,"l":5.18,"n":347,"o":5.28,"t":"2026-08-10T14:00:00Z","v":13797,"vw":5.261004},{"c":5.175,"h":5.2,"l":5.13,"n":290,"o":5.175,"t":"2026-08-10T14:15:00Z","v":13458,"vw":5.160992},{"c":5.2001,"h":5.205,"l":5.165,"n":123,"o":5.185,"t":"2026-08-10T14:30:00Z","v":5666,"vw":5.178725},{"c":5.1814,"h":5.21,"l":5.155,"n":226,"o":5.205,"t":"2026-08-10T14:45:00Z","v":15425,"vw":5.174374},{"c":5.195,"h":5.235,"l":5.19,"n":171,"o":5.19,"t":"2026-08-10T15:00:00Z","v":8118,"vw":5.220679},{"c":5.245,"h":5.26,"l":5.175,"n":382,"o":5.195,"t":"2026-08-10T15:15:00Z","v":28353,"vw":5.22978},{"c":5.195,"h":5.235,"l":5.185,"n":209,"o":5.235,"t":"2026-08-10T15:30:00Z","v":10380,"vw":5.203543},{"c":5.205,"h":5.215,"l":5.205,"n":93,"o":5.205,"t":"2026-08-10T15:45:00Z","v":5642,"vw":5.209149},{"c":5.195,"h":5.215,"l":5.185,"n":140,"o":5.215,"t":"2026-08-10T16:00:00Z","v":8203,"vw":5.201954},{"c":5.185,"h":5.2,"l":5.185,"n":115,"o":5.195,"t":"2026-08-10T16:15:00Z","v":4541,"vw":5.194888},{"c":5.185,"h":5.2,"l":5.185,"n":184,"o":5.185,"t":"2026-08-10T16:30:00Z","v":8962,"vw":5.192675},{"c":5.185,"h":5.19,"l":5.185,"n":61,"o":5.19,"t":"2026-08-10T16:45:00Z","v":2409,"vw":5.189286},{"c":5.18,"h":5.185,"l":5.17,"n":176,"o":5.18,"t":"2026-08-10T17:00:00Z","v":16014,"vw":5.17389},{"c":5.15,"h":5.19,"l":5.145,"n":133,"o":5.19,"t":"2026-08-10T17:15:00Z","v":6460,"vw":5.16829},{"c":5.15,"h":5.155,"l":5.14,"n":90,"o":5.15,"t":"2026-08-10T17:30:00Z","v":5199,"vw":5.146479},{"c":5.1599,"h":5.1599,"l":5.15,"n":76,"o":5.15,"t":"2026-08-10T17:45:00Z","v":2035,"vw":5.152845},{"c":5.15,"h":5.155,"l":5.125,"n":256,"o":5.152,"t":"2026-08-10T18:00:00Z","v":16450,"vw":5.13883},{"c":5.145,"h":5.15,"l":5.14,"n":120,"o":5.145,"t":"2026-08-10T18:15:00Z","v":4797,"vw":5.144398},{"c":5.145,"h":5.15,"l":5.12,"n":187,"o":5.14,"t":"2026-08-10T18:30:00Z","v":9493,"vw":5.133684},{"c":5.165,"h":5.165,"l":5.14,"n":170,"o":5.145,"t":"2026-08-10T18:45:00Z","v":14098,"vw":5.153102},{"c":5.175,"h":5.19,"l":5.1601,"n":236,"o":5.165,"t":"2026-08-10T19:00:00Z","v":14870,"vw":5.18055},{"c":5.21,"h":5.21,"l":5.18,"n":103,"o":5.185,"t":"2026-08-10T19:15:00Z","v":6030,"vw":5.190329},{"c":5.24,"h":5.24,"l":5.21,"n":301,"o":5.21,"t":"2026-08-10T19:30:00Z","v":24574,"vw":5.221087},{"c":5.18,"h":5.24,"l":5.175,"n":668,"o":5.24,"t":"2026-08-10T19:45:00Z","v":37820,"vw":5.210723},{"c":5.18,"h":5.18,"l":5.18,"n":6,"o":5.18,"t":"2026-08-10T20:00:00Z","v":26223,"vw":5.18},{"c":5.11,"h":5.18,"l":5.11,"n":83,"o":5.18,"t":"2026-08-11T13:30:00Z","v":6721,"vw":5.167722},{"c":5.095,"h":5.11,"l":5.08,"n":71,"o":5.105,"t":"2026-08-11T13:45:00Z","v":4985,"vw":5.097822},{"c":5.09,"h":5.11,"l":5.0491,"n":249,"o":5.095,"t":"2026-08-11T14:00:00Z","v":19428,"vw":5.067067},{"c":5.085,"h":5.09,"l":5.05,"n":193,"o":5.085,"t":"2026-08-11T14:15:00Z","v":14835,"vw":5.063859},{"c":5.125,"h":5.125,"l":5.08,"n":123,"o":5.08,"t":"2026-08-11T14:30:00Z","v":5337,"vw":5.107059},{"c":5.105,"h":5.12,"l":5.1,"n":118,"o":5.12,"t":"2026-08-11T14:45:00Z","v":3457,"vw":5.108884},{"c":5.105,"h":5.12,"l":5.105,"n":67,"o":5.115,"t":"2026-08-11T15:00:00Z","v":2542,"vw":5.113077},{"c":5.105,"h":5.105,"l":5.105,"n":9,"o":5.105,"t":"2026-08-11T15:15:00Z","v":287,"vw":5.105},{"c":5.125,"h":5.13,"l":5.105,"n":176,"o":5.105,"t":"2026-08-11T15:30:00Z","v":10594,"vw":5.113979},{"c":5.17,"h":5.17,"l":5.13,"n":184,"o":5.13,"t":"2026-08-11T15:45:00Z","v":14504,"vw":5.145581},{"c":5.165,"h":5.1658,"l":5.16,"n":31,"o":5.165,"t":"2026-08-11T16:00:00Z","v":893,"vw":5.164514},{"c":5.135,"h":5.165,"l":5.125,"n":97,"o":5.165,"t":"2026-08-11T16:15:00Z","v":7084,"vw":5.147217},{"c":5.135,"h":5.135,"l":5.13,"n":29,"o":5.135,"t":"2026-08-11T16:30:00Z","v":882,"vw":5.133722},{"c":5.151,"h":5.155,"l":5.135,"n":90,"o":5.135,"t":"2026-08-11T16:45:00Z","v":3268,"vw":5.142898},{"c":5.16,"h":5.16,"l":5.15,"n":51,"o":5.15,"t":"2026-08-11T17:00:00Z","v":1825,"vw":5.156667},{"c":5.165,"h":5.165,"l":5.165,"n":10,"o":5.165,"t":"2026-08-11T17:15:00Z","v":235,"vw":5.165},{"c":5.175,"h":5.175,"l":5.165,"n":50,"o":5.165,"t":"2026-08-11T17:30:00Z","v":1954,"vw":5.167273},{"c":5.175,"h":5.175,"l":5.17,"n":56,"o":5.175,"t":"2026-08-11T17:45:00Z","v":3290,"vw":5.173},{"c":5.18,"h":5.18,"l":5.165,"n":57,"o":5.175,"t":"2026-08-11T18:00:00Z","v":4877,"vw":5.176},{"c":5.155,"h":5.19,"l":5.155,"n":122,"o":5.19,"t":"2026-08-11T18:15:00Z","v":6036,"vw":5.170712},{"c":5.17,"h":5.17,"l":5.16,"n":101,"o":5.16,"t":"2026-08-11T18:30:00Z","v":3341,"vw":5.165263},{"c":5.18,"h":5.18,"l":5.18,"n":21,"o":5.18,"t":"2026-08-11T18:45:00Z","v":783,"vw":5.18},{"c":5.19,"h":5.19,"l":5.18,"n":115,"o":5.19,"t":"2026-08-11T19:00:00Z","v":7431,"vw":5.188624},{"c":5.165,"h":5.2,"l":5.165,"n":248,"o":5.195,"t":"2026-08-11T19:15:00Z","v":16254,"vw":5.180583},{"c":5.165,"h":5.175,"l":5.155,"n":242,"o":5.17,"t":"2026-08-11T19:30:00Z","v":9694,"vw":5.16716},{"c":5.15,"h":5.18,"l":5.145,"n":537,"o":5.165,"t":"2026-08-11T19:45:00Z","v":25142,"vw":5.157686},{"c":5.16,"h":5.16,"l":5.16,"n":13,"o":5.16,"t":"2026-08-11T20:00:00Z","v":14274,"vw":5.16},{"c":5.12,"h":5.12,"l":5.05,"n":2,"o":5.05,"t":"2026-08-12T08:00:00Z","v":200,"vw":5.085},{"c":5.165,"h":5.225,"l":5.12,"n":197,"o":5.12,"t":"2026-08-12T13:30:00Z","v":18807,"vw":5.15474},{"c":5.16,"h":5.18,"l":5.16,"n":60,"o":5.16,"t":"2026-08-12T13:45:00Z","v":3814,"vw":5.160727},{"c":5.13,"h":5.16,"l":5.12,"n":137,"o":5.16,"t":"2026-08-12T14:00:00Z","v":10331,"vw":5.131991},{"c":5.1101,"h":5.135,"l":5.11,"n":59,"o":5.135,"t":"2026-08-12T14:15:00Z","v":3686,"vw":5.12615},{"c":5.115,"h":5.12,"l":5.105,"n":60,"o":5.115,"t":"2026-08-12T14:30:00Z","v":2738,"vw":5.113259},{"c":5.075,"h":5.12,"l":5.075,"n":78,"o":5.115,"t":"2026-08-12T14:45:00Z","v":4497,"vw":5.106305},{"c":5.085,"h":5.085,"l":5.06,"n":54,"o":5.07,"t":"2026-08-12T15:00:00Z","v":6286,"vw":5.063041},{"c":5.085,"h":5.09,"l":5.085,"n":62,"o":5.085,"t":"2026-08-12T15:15:00Z","v":3077,"vw":5.086465},{"c":5.07,"h":5.095,"l":5.07,"n":74,"o":5.08,"t":"2026-08-12T15:30:00Z","v":4628,"vw":5.082114},{"c":5.075,"h":5.08,"l":5.07,"n":148,"o":5.075,"t":"2026-08-12T15:45:00Z","v":7472,"vw":5.072029},{"c":5.085,"h":5.085,"l":5.075,"n":34,"o":5.075,"t":"2026-08-12T16:00:00Z","v":1211,"vw":5.08086},{"c":5.085,"h":5.095,"l":5.08,"n":52,"o":5.09,"t":"2026-08-12T16:15:00Z","v":3153,"vw":5.089927},{"c":5.08,"h":5.085,"l":5.075,"n":105,"o":5.085,"t":"2026-08-12T16:30:00Z","v":2582,"vw":5.08},{"c":5.035,"h":5.085,"l":5.035,"n":124,"o":5.075,"t":"2026-08-12T16:45:00Z","v":8001,"vw":5.060665},{"c":5.045,"h":5.045,"l":5.03,"n":64,"o":5.03,"t":"2026-08-12T17:00:00Z","v":2887,"vw":5.036344},{"c":5.0412,"h":5.045,"l":5.041,"n":39,"o":5.041,"t":"2026-08-12T17:15:00Z","v":1715,"vw":5.041778},{"c":5.055,"h":5.055,"l":5.045,"n":58,"o":5.045,"t":"2026-08-12T17:30:00Z","v":1866,"vw":5.049106},{"c":5.065,"h":5.065,"l":5.05,"n":71,"o":5.055,"t":"2026-08-12T17:45:00Z","v":3095,"vw":5.062441},{"c":5.07,"h":5.07,"l":5.065,"n":18,"o":5.065,"t":"2026-08-12T18:00:00Z","v":972,"vw":5.068125},{"c":5.105,"h":5.11,"l":5.07,"n":115,"o":5.07,"t":"2026-08-12T18:15:00Z","v":12404,"vw":5.079756},{"c":5.11,"h":5.12,"l":5.105,"n":94,"o":5.11,"t":"2026-08-12T18:30:00Z","v":3463,"vw":5.114286},{"c":5.125,"h":5.125,"l":5.12,"n":14,"o":5.12,"t":"2026-08-12T18:45:00Z","v":738,"vw":5.121592},{"c":5.145,"h":5.145,"l":5.13,"n":76,"o":5.13,"t":"2026-08-12T19:00:00Z","v":2532,"vw":5.136946},{"c":5.145,"h":5.145,"l":5.135,"n":97,"o":5.145,"t":"2026-08-12T19:15:00Z","v":5087,"vw":5.140657},{"c":5.155,"h":5.165,"l":5.14,"n":233,"o":5.14,"t":"2026-08-12T19:30:00Z","v":11982,"vw":5.149766},{"c":5.15,"h":5.17,"l":5.13,"n":787,"o":5.16,"t":"2026-08-12T19:45:00Z","v":46934,"vw":5.146212},{"c":5.15,"h":5.15,"l":5.15,"n":9,"o":5.15,"t":"2026-08-12T20:00:00Z","v":36005,"vw":5.15},{"c":5.2952,"h":5.2952,"l":5.2952,"n":1,"o":5.2952,"t":"2026-08-12T21:00:00Z","v":100,"vw":5.2952},{"c":5.18,"h":5.25,"l":5.175,"n":189,"o":5.19,"t":"2026-08-13T13:30:00Z","v":23064,"vw":5.204796},{"c":5.16,"h":5.18,"l":5.15,"n":171,"o":5.17,"t":"2026-08-13T13:45:00Z","v":12704,"vw":5.167641},{"c":5.115,"h":5.17,"l":5.115,"n":123,"o":5.17,"t":"2026-08-13T14:00:00Z","v":9367,"vw":5.133382},{"c":5.105,"h":5.12,"l":5.095,"n":85,"o":5.12,"t":"2026-08-13T14:15:00Z","v":3653,"vw":5.11125},{"c":5.07,"h":5.1048,"l":5.07,"n":129,"o":5.1048,"t":"2026-08-13T14:30:00Z","v":9825,"vw":5.080624},{"c":5.08,"h":5.08,"l":5.03,"n":220,"o":5.075,"t":"2026-08-13T14:45:00Z","v":24033,"vw":5.059121},{"c":5.055,"h":5.08,"l":5.055,"n":148,"o":5.08,"t":"2026-08-13T15:00:00Z","v":5882,"vw":5.070498},{"c":5.045,"h":5.055,"l":5.045,"n":38,"o":5.05,"t":"2026-08-13T15:15:00Z","v":2553,"vw":5.053083},{"c":5.01,"h":5.045,"l":5.01,"n":119,"o":5.04,"t":"2026-08-13T15:30:00Z","v":9596,"vw":5.03672},{"c":5.025,"h":5.03,"l":5.01,"n":77,"o":5.01,"t":"2026-08-13T15:45:00Z","v":4809,"vw":5.015173},{"c":4.995,"h":5.025,"l":4.99,"n":118,"o":5.025,"t":"2026-08-13T16:00:00Z","v":9756,"vw":5.006428},{"c":5.005,"h":5.015,"l":5,"n":88,"o":5,"t":"2026-08-13T16:15:00Z","v":7057,"vw":5.007834},{"c":5.035,"h":5.04,"l":5.0001,"n":99,"o":5.0001,"t":"2026-08-13T16:30:00Z","v":15095,"vw":5.017565},{"c":5.0448,"h":5.0448,"l":5.02,"n":42,"o":5.03,"t":"2026-08-13T16:45:00Z","v":5883,"vw":5.029202},{"c":5.035,"h":5.04,"l":5.035,"n":75,"o":5.04,"t":"2026-08-13T17:00:00Z","v":3085,"vw":5.039757},{"c":5.0338,"h":5.04,"l":5.0338,"n":25,"o":5.035,"t":"2026-08-13T17:15:00Z","v":1994,"vw":5.035453},{"c":5.035,"h":5.045,"l":5.03,"n":59,"o":5.035,"t":"2026-08-13T17:30:00Z","v":2626,"vw":5.038795},{"c":5.045,"h":5.045,"l":5.04,"n":50,"o":5.04,"t":"2026-08-13T17:45:00Z","v":10629,"vw":5.044496},{"c":5.04,"h":5.0499,"l":5.04,"n":14,"o":5.045,"t":"2026-08-13T18:00:00Z","v":1656,"vw":5.045336},{"c":5.0301,"h":5.045,"l":5.03,"n":73,"o":5.045,"t":"2026-08-13T18:15:00Z","v":6944,"vw":5.03502},{"c":5.11,"h":5.11,"l":5.035,"n":178,"o":5.035,"t":"2026-08-13T18:30:00Z","v":7430,"vw":5.086319},{"c":5.135,"h":5.14,"l":5.11,"n":145,"o":5.12,"t":"2026-08-13T18:45:00Z","v":7479,"vw":5.120333},{"c":5.145,"h":5.145,"l":5.125,"n":85,"o":5.14,"t":"2026-08-13T19:00:00Z","v":3872,"vw":5.138438},{"c":5.17,"h":5.17,"l":5.14,"n":190,"o":5.14,"t":"2026-08-13T19:15:00Z","v":11642,"vw":5.155761},{"c":5.17,"h":5.18,"l":5.165,"n":163,"o":5.165,"t":"2026-08-13T19:30:00Z","v":6862,"vw":5.171574},{"c":5.165,"h":5.18,"l":5.155,"n":637,"o":5.17,"t":"2026-08-13T19:45:00Z","v":22101,"vw":5.16554},{"c":5.17,"h":5.17,"l":5.17,"n":8,"o":5.17,"t":"2026-08-13T20:00:00Z","v":34294,"vw":5.17},{"c":5.14,"h":5.16,"l":5.14,"n":54,"o":5.15,"t":"2026-08-14T13:30:00Z","v":7358,"vw":5.153831},{"c":5.14,"h":5.16,"l":5.1242,"n":111,"o":5.1242,"t":"2026-08-14T13:45:00Z","v":6405,"vw":5.143431},{"c":5.145,"h":5.145,"l":5.115,"n":150,"o":5.14,"t":"2026-08-14T14:00:00Z","v":7433,"vw":5.124778},{"c":5.135,"h":5.165,"l":5.11,"n":312,"o":5.1499,"t":"2026-08-14T14:15:00Z","v":18277,"vw":5.128394},{"c":5.15,"h":5.17,"l":5.14,"n":174,"o":5.14,"t":"2026-08-14T14:30:00Z","v":11173,"vw":5.155415},{"c":5.155,"h":5.165,"l":5.15,"n":85,"o":5.15,"t":"2026-08-14T14:45:00Z","v":3614,"vw":5.156063},{"c":5.165,"h":5.18,"l":5.165,"n":131,"o":5.17,"t":"2026-08-14T15:00:00Z","v":10898,"vw":5.169996},{"c":5.17,"h":5.17,"l":5.16,"n":99,"o":5.165,"t":"2026-08-14T15:15:00Z","v":4430,"vw":5.165563},{"c":5.175,"h":5.175,"l":5.16,"n":88,"o":5.1648,"t":"2026-08-14T15:30:00Z","v":3566,"vw":5.171465},{"c":5.145,"h":5.175,"l":5.145,"n":87,"o":5.175,"t":"2026-08-14T15:45:00Z","v":6094,"vw":5.160234},{"c":5.145,"h":5.1591,"l":5.14,"n":61,"o":5.1591,"t":"2026-08-14T16:00:00Z","v":3814,"vw":5.155357},{"c":5.165,"h":5.165,"l":5.15,"n":43,"o":5.15,"t":"2026-08-14T16:15:00Z","v":1661,"vw":5.157495},{"c":5.175,"h":5.175,"l":5.165,"n":59,"o":5.17,"t":"2026-08-14T16:30:00Z","v":2768,"vw":5.16939},{"c":5.175,"h":5.18,"l":5.17,"n":48,"o":5.175,"t":"2026-08-14T16:45:00Z","v":2271,"vw":5.178344},{"c":5.189,"h":5.189,"l":5.18,"n":19,"o":5.18,"t":"2026-08-14T17:00:00Z","v":1086,"vw":5.1875},{"c":5.17,"h":5.18,"l":5.17,"n":67,"o":5.18,"t":"2026-08-14T17:15:00Z","v":2732,"vw":5.177603},{"c":5.18,"h":5.18,"l":5.16,"n":84,"o":5.17,"t":"2026-08-14T17:30:00Z","v":3713,"vw":5.175772},{"c":5.18,"h":5.18,"l":5.17,"n":39,"o":5.175,"t":"2026-08-14T17:45:00Z","v":1126,"vw":5.17528},{"c":5.155,"h":5.175,"l":5.155,"n":62,"o":5.175,"t":"2026-08-14T18:00:00Z","v":2571,"vw":5.167272},{"c":5.155,"h":5.165,"l":5.1512,"n":96,"o":5.1523,"t":"2026-08-14T18:15:00Z","v":3406,"vw":5.156379},{"c":5.16,"h":5.16,"l":5.155,"n":51,"o":5.1599,"t":"2026-08-14T18:30:00Z","v":2366,"vw":5.156647},{"c":5.15,"h":5.16,"l":5.15,"n":77,"o":5.15,"t":"2026-08-14T18:45:00Z","v":4154,"vw":5.153531},{"c":5.155,"h":5.16,"l":5.155,"n":45,"o":5.16,"t":"2026-08-14T19:00:00Z","v":2465,"vw":5.155555},{"c":5.17,"h":5.175,"l":5.16,"n":162,"o":5.16,"t":"2026-08-14T19:15:00Z","v":8288,"vw":5.16407},{"c":5.16,"h":5.18,"l":5.16,"n":166,"o":5.175,"t":"2026-08-14T19:30:00Z","v":9607,"vw":5.169675},{"c":5.155,"h":5.175,"l":5.15,"n":509,"o":5.16,"t":"2026-08-14T19:45:00Z","v":21955,"vw":5.161206},{"c":5.16,"h":5.16,"l":5.16,"n":7,"o":5.16,"t":"2026-08-14T20:00:00Z","v":18307,"vw":5.16},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-08-17T12:00:00Z","v":2250,"vw":5.22},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-08-17T13:15:00Z","v":100,"vw":5.11},{"c":5.01,"h":5.13,"l":5.01,"n":280,"o":5.1,"t":"2026-08-17T13:30:00Z","v":17156,"vw":5.06691},{"c":5.02,"h":5.05,"l":5.015,"n":121,"o":5.015,"t":"2026-08-17T13:45:00Z","v":9869,"vw":5.03255},{"c":5.005,"h":5.01,"l":4.96,"n":314,"o":5.01,"t":"2026-08-17T14:00:00Z","v":16769,"vw":4.98818},{"c":5.03,"h":5.04,"l":5.005,"n":193,"o":5.0083,"t":"2026-08-17T14:15:00Z","v":9287,"vw":5.024341},{"c":4.995,"h":5.03,"l":4.975,"n":246,"o":5.025,"t":"2026-08-17T14:30:00Z","v":18882,"vw":4.995233},{"c":4.985,"h":4.995,"l":4.985,"n":48,"o":4.995,"t":"2026-08-17T14:45:00Z","v":2312,"vw":4.986949},{"c":4.94,"h":4.98,"l":4.92,"n":260,"o":4.98,"t":"2026-08-17T15:00:00Z","v":17213,"vw":4.948756},{"c":4.931,"h":4.94,"l":4.915,"n":160,"o":4.93,"t":"2026-08-17T15:15:00Z","v":8497,"vw":4.932922},{"c":4.915,"h":4.935,"l":4.91,"n":100,"o":4.935,"t":"2026-08-17T15:30:00Z","v":4872,"vw":4.922112},{"c":4.915,"h":4.915,"l":4.9,"n":100,"o":4.91,"t":"2026-08-17T15:45:00Z","v":4985,"vw":4.910141},{"c":4.91,"h":4.935,"l":4.9,"n":233,"o":4.915,"t":"2026-08-17T16:00:00Z","v":15402,"vw":4.915814},{"c":4.91,"h":4.925,"l":4.91,"n":75,"o":4.915,"t":"2026-08-17T16:15:00Z","v":3920,"vw":4.917778},{"c":4.865,"h":4.91,"l":4.855,"n":186,"o":4.91,"t":"2026-08-17T16:30:00Z","v":17157,"vw":4.884296},{"c":4.885,"h":4.89,"l":4.865,"n":133,"o":4.865,"t":"2026-08-17T16:45:00Z","v":9948,"vw":4.874604},{"c":4.879,"h":4.9,"l":4.879,"n":43,"o":4.895,"t":"2026-08-17T17:00:00Z","v":1917,"vw":4.888467},{"c":4.865,"h":4.875,"l":4.845,"n":116,"o":4.87,"t":"2026-08-17T17:15:00Z","v":8180,"vw":4.861541},{"c":4.86,"h":4.87,"l":4.86,"n":51,"o":4.87,"t":"2026-08-17T17:30:00Z","v":2127,"vw":4.868497},{"c":4.84,"h":4.86,"l":4.835,"n":113,"o":4.86,"t":"2026-08-17T17:45:00Z","v":4651,"vw":4.8509},{"c":4.85,"h":4.86,"l":4.84,"n":162,"o":4.845,"t":"2026-08-17T18:00:00Z","v":12714,"vw":4.846865},{"c":4.86,"h":4.865,"l":4.855,"n":128,"o":4.855,"t":"2026-08-17T18:15:00Z","v":10485,"vw":4.857545},{"c":4.875,"h":4.89,"l":4.8545,"n":221,"o":4.86,"t":"2026-08-17T18:30:00Z","v":22681,"vw":4.878429},{"c":4.9,"h":4.9,"l":4.875,"n":121,"o":4.875,"t":"2026-08-17T18:45:00Z","v":9222,"vw":4.891021},{"c":4.925,"h":4.93,"l":4.905,"n":131,"o":4.91,"t":"2026-08-17T19:00:00Z","v":7259,"vw":4.918782},{"c":4.92,"h":4.9318,"l":4.92,"n":127,"o":4.925,"t":"2026-08-17T19:15:00Z","v":5880,"vw":4.92526},{"c":4.925,"h":4.93,"l":4.905,"n":205,"o":4.91,"t":"2026-08-17T19:30:00Z","v":12421,"vw":4.91471},{"c":4.935,"h":4.97,"l":4.91,"n":559,"o":4.92,"t":"2026-08-17T19:45:00Z","v":38332,"vw":4.945453},{"c":4.94,"h":4.94,"l":4.94,"n":12,"o":4.94,"t":"2026-08-17T20:00:00Z","v":42177,"vw":4.94},{"c":4.99,"h":4.99,"l":4.94,"n":76,"o":4.94,"t":"2026-08-18T13:30:00Z","v":8512,"vw":4.958667},{"c":5.01,"h":5.01,"l":4.99,"n":41,"o":4.99,"t":"2026-08-18T13:45:00Z","v":2874,"vw":5.004955},{"c":5.025,"h":5.04,"l":5.02,"n":87,"o":5.02,"t":"2026-08-18T14:00:00Z","v":4504,"vw":5.024492},{"c":5.02,"h":5.05,"l":5,"n":208,"o":5.03,"t":"2026-08-18T14:15:00Z","v":19739,"vw":5.018131},{"c":5.03,"h":5.03,"l":5.03,"n":12,"o":5.03,"t":"2026-08-18T14:30:00Z","v":467,"vw":5.03},{"c":5.04,"h":5.045,"l":5.03,"n":118,"o":5.04,"t":"2026-08-18T14:45:00Z","v":11550,"vw":5.041814},{"c":5.035,"h":5.04,"l":5.035,"n":26,"o":5.04,"t":"2026-08-18T15:00:00Z","v":900,"vw":5.036667},{"c":5.025,"h":5.035,"l":5.025,"n":72,"o":5.035,"t":"2026-08-18T15:15:00Z","v":3349,"vw":5.029766},{"c":5.03,"h":5.03,"l":5.005,"n":98,"o":5.02,"t":"2026-08-18T15:30:00Z","v":5773,"vw":5.013216},{"c":5.025,"h":5.035,"l":5.025,"n":26,"o":5.035,"t":"2026-08-18T15:45:00Z","v":1416,"vw":5.030425},{"c":5.015,"h":5.02,"l":5.015,"n":20,"o":5.02,"t":"2026-08-18T16:00:00Z","v":1329,"vw":5.018545},{"c":5.01,"h":5.01,"l":5.01,"n":27,"o":5.01,"t":"2026-08-18T16:15:00Z","v":2253,"vw":5.01},{"c":5.005,"h":5.0134,"l":5.005,"n":26,"o":5.0134,"t":"2026-08-18T16:30:00Z","v":2163,"vw":5.009214},{"c":5.005,"h":5.005,"l":4.995,"n":67,"o":5.005,"t":"2026-08-18T16:45:00Z","v":5034,"vw":5.001648},{"c":4.995,"h":5.01,"l":4.995,"n":93,"o":5,"t":"2026-08-18T17:00:00Z","v":4249,"vw":5.00123},{"c":4.985,"h":4.995,"l":4.98,"n":71,"o":4.995,"t":"2026-08-18T17:15:00Z","v":3393,"vw":4.987229},{"c":4.975,"h":4.985,"l":4.975,"n":71,"o":4.985,"t":"2026-08-18T17:30:00Z","v":2937,"vw":4.977414},{"c":4.995,"h":4.995,"l":4.975,"n":88,"o":4.975,"t":"2026-08-18T17:45:00Z","v":5009,"vw":4.98259},{"c":4.985,"h":4.9977,"l":4.985,"n":69,"o":4.9977,"t":"2026-08-18T18:00:00Z","v":2498,"vw":4.993707},{"c":4.975,"h":4.985,"l":4.97,"n":49,"o":4.985,"t":"2026-08-18T18:15:00Z","v":2136,"vw":4.980184},{"c":4.98,"h":4.98,"l":4.975,"n":47,"o":4.975,"t":"2026-08-18T18:30:00Z","v":1918,"vw":4.9795},{"c":5.015,"h":5.015,"l":4.99,"n":90,"o":4.99,"t":"2026-08-18T18:45:00Z","v":7002,"vw":5.004585},{"c":5.015,"h":5.02,"l":5.015,"n":27,"o":5.015,"t":"2026-08-18T19:00:00Z","v":1983,"vw":5.019444},{"c":5.035,"h":5.035,"l":5.015,"n":40,"o":5.015,"t":"2026-08-18T19:15:00Z","v":3078,"vw":5.025662},{"c":5.015,"h":5.035,"l":5.005,"n":193,"o":5.035,"t":"2026-08-18T19:30:00Z","v":10938,"vw":5.015837},{"c":4.93,"h":5.015,"l":4.93,"n":817,"o":5.015,"t":"2026-08-18T19:45:00Z","v":31018,"vw":4.959812},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-08-18T20:00:00Z","v":49928,"vw":4.93},{"c":4.9165,"h":4.9165,"l":4.9165,"n":1,"o":4.9165,"t":"2026-08-19T12:00:00Z","v":1000,"vw":4.9165},{"c":4.965,"h":4.98,"l":4.92,"n":150,"o":4.98,"t":"2026-08-19T13:30:00Z","v":21362,"vw":4.966468},{"c":4.96,"h":4.9798,"l":4.95,"n":165,"o":4.965,"t":"2026-08-19T13:45:00Z","v":15627,"vw":4.973847},{"c":4.965,"h":4.99,"l":4.96,"n":194,"o":4.98,"t":"2026-08-19T14:00:00Z","v":30409,"vw":4.978757},{"c":4.95,"h":5,"l":4.945,"n":126,"o":4.97,"t":"2026-08-19T14:15:00Z","v":11598,"vw":4.984461},{"c":4.955,"h":4.96,"l":4.935,"n":33,"o":4.945,"t":"2026-08-19T14:30:00Z","v":1624,"vw":4.944583},{"c":4.96,"h":4.99,"l":4.96,"n":105,"o":4.96,"t":"2026-08-19T14:45:00Z","v":5431,"vw":4.974939},{"c":4.97,"h":4.9801,"l":4.965,"n":49,"o":4.965,"t":"2026-08-19T15:00:00Z","v":2489,"vw":4.976417},{"c":4.985,"h":4.985,"l":4.965,"n":36,"o":4.965,"t":"2026-08-19T15:15:00Z","v":2063,"vw":4.971921},{"c":4.995,"h":4.995,"l":4.985,"n":54,"o":4.99,"t":"2026-08-19T15:30:00Z","v":4066,"vw":4.993226},{"c":4.99,"h":5.02,"l":4.985,"n":99,"o":4.99,"t":"2026-08-19T15:45:00Z","v":6768,"vw":4.995574},{"c":4.9866,"h":5,"l":4.985,"n":48,"o":5,"t":"2026-08-19T16:15:00Z","v":2680,"vw":4.990561},{"c":4.985,"h":4.985,"l":4.985,"n":6,"o":4.985,"t":"2026-08-19T16:30:00Z","v":286,"vw":4.985},{"c":4.97,"h":4.99,"l":4.96,"n":107,"o":4.99,"t":"2026-08-19T16:45:00Z","v":8425,"vw":4.977007},{"c":4.98,"h":4.98,"l":4.975,"n":28,"o":4.975,"t":"2026-08-19T17:00:00Z","v":1292,"vw":4.978094},{"c":4.965,"h":4.98,"l":4.965,"n":59,"o":4.98,"t":"2026-08-19T17:15:00Z","v":2646,"vw":4.973896},{"c":4.965,"h":4.965,"l":4.965,"n":7,"o":4.965,"t":"2026-08-19T17:30:00Z","v":149,"vw":4.965},{"c":4.97,"h":4.97,"l":4.965,"n":47,"o":4.965,"t":"2026-08-19T17:45:00Z","v":2571,"vw":4.968967},{"c":4.96,"h":4.965,"l":4.955,"n":49,"o":4.965,"t":"2026-08-19T18:00:00Z","v":2354,"vw":4.96},{"c":4.955,"h":4.969,"l":4.955,"n":68,"o":4.965,"t":"2026-08-19T18:15:00Z","v":3544,"vw":4.961541},{"c":4.965,"h":4.965,"l":4.95,"n":132,"o":4.955,"t":"2026-08-19T18:30:00Z","v":6935,"vw":4.956213},{"c":4.945,"h":4.955,"l":4.945,"n":37,"o":4.955,"t":"2026-08-19T18:45:00Z","v":1401,"vw":4.950481},{"c":4.93,"h":4.945,"l":4.93,"n":75,"o":4.94,"t":"2026-08-19T19:00:00Z","v":4642,"vw":4.940107},{"c":4.935,"h":4.95,"l":4.93,"n":100,"o":4.93,"t":"2026-08-19T19:15:00Z","v":10026,"vw":4.942255},{"c":4.945,"h":4.945,"l":4.94,"n":122,"o":4.94,"t":"2026-08-19T19:30:00Z","v":2987,"vw":4.941667},{"c":4.93,"h":4.945,"l":4.93,"n":255,"o":4.9401,"t":"2026-08-19T19:45:00Z","v":10460,"vw":4.939668},{"c":4.95,"h":4.95,"l":4.95,"n":6,"o":4.95,"t":"2026-08-19T20:00:00Z","v":23418,"vw":4.95},{"c":4.915,"h":4.93,"l":4.895,"n":21,"o":4.93,"t":"2026-08-20T13:30:00Z","v":5280,"vw":4.912692},{"c":4.865,"h":4.915,"l":4.865,"n":137,"o":4.915,"t":"2026-08-20T13:45:00Z","v":9032,"vw":4.890406},{"c":4.8639,"h":4.865,"l":4.83,"n":119,"o":4.86,"t":"2026-08-20T14:00:00Z","v":10915,"vw":4.850793},{"c":4.8501,"h":4.87,"l":4.85,"n":55,"o":4.8691,"t":"2026-08-20T14:15:00Z","v":4441,"vw":4.859825},{"c":4.855,"h":4.87,"l":4.855,"n":47,"o":4.86,"t":"2026-08-20T14:30:00Z","v":3036,"vw":4.860545},{"c":4.865,"h":4.865,"l":4.86,"n":26,"o":4.86,"t":"2026-08-20T14:45:00Z","v":1214,"vw":4.861667},{"c":4.87,"h":4.87,"l":4.87,"n":10,"o":4.87,"t":"2026-08-20T15:00:00Z","v":442,"vw":4.87},{"c":4.875,"h":4.885,"l":4.875,"n":62,"o":4.88,"t":"2026-08-20T15:15:00Z","v":5542,"vw":4.881512},{"c":4.88,"h":4.885,"l":4.87,"n":66,"o":4.88,"t":"2026-08-20T15:30:00Z","v":3227,"vw":4.874714},{"c":4.89,"h":4.89,"l":4.88,"n":64,"o":4.88,"t":"2026-08-20T15:45:00Z","v":3485,"vw":4.887469},{"c":4.885,"h":4.89,"l":4.88,"n":34,"o":4.89,"t":"2026-08-20T16:00:00Z","v":1709,"vw":4.883492},{"c":4.88,"h":4.88,"l":4.875,"n":45,"o":4.88,"t":"2026-08-20T16:15:00Z","v":1859,"vw":4.879474},{"c":4.885,"h":4.885,"l":4.885,"n":2,"o":4.885,"t":"2026-08-20T16:30:00Z","v":169,"vw":4.885},{"c":4.905,"h":4.915,"l":4.889,"n":42,"o":4.889,"t":"2026-08-20T16:45:00Z","v":5465,"vw":4.901929},{"c":4.905,"h":4.91,"l":4.905,"n":34,"o":4.91,"t":"2026-08-20T17:00:00Z","v":1329,"vw":4.9075},{"c":4.895,"h":4.92,"l":4.885,"n":87,"o":4.915,"t":"2026-08-20T17:30:00Z","v":8469,"vw":4.898843},{"c":4.9,"h":4.905,"l":4.895,"n":119,"o":4.9,"t":"2026-08-20T17:45:00Z","v":4251,"vw":4.900161},{"c":4.89,"h":4.895,"l":4.89,"n":51,"o":4.895,"t":"2026-08-20T18:00:00Z","v":1781,"vw":4.893264},{"c":4.89,"h":4.89,"l":4.8899,"n":21,"o":4.8899,"t":"2026-08-20T18:15:00Z","v":514,"vw":4.88994},{"c":4.9,"h":4.9,"l":4.9,"n":28,"o":4.9,"t":"2026-08-20T18:30:00Z","v":1067,"vw":4.9},{"c":4.905,"h":4.92,"l":4.905,"n":57,"o":4.91,"t":"2026-08-20T18:45:00Z","v":4271,"vw":4.916776},{"c":4.9,"h":4.9,"l":4.9,"n":30,"o":4.9,"t":"2026-08-20T19:00:00Z","v":1239,"vw":4.9},{"c":4.915,"h":4.915,"l":4.905,"n":57,"o":4.905,"t":"2026-08-20T19:15:00Z","v":2291,"vw":4.90883},{"c":4.895,"h":4.91,"l":4.895,"n":68,"o":4.91,"t":"2026-08-20T19:30:00Z","v":3961,"vw":4.902154},{"c":4.93,"h":4.94,"l":4.885,"n":397,"o":4.89,"t":"2026-08-20T19:45:00Z","v":29114,"vw":4.921578},{"c":4.93,"h":4.93,"l":4.93,"n":7,"o":4.93,"t":"2026-08-20T20:00:00Z","v":252,"vw":4.93},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-08-20T20:15:00Z","v":1982,"vw":4.98},{"c":4.9852,"h":4.9852,"l":4.93,"n":2,"o":4.93,"t":"2026-08-20T22:30:00Z","v":312,"vw":4.9576},{"c":4.96,"h":4.99,"l":4.95,"n":96,"o":4.97,"t":"2026-08-21T13:30:00Z","v":17106,"vw":4.968092},{"c":4.915,"h":4.955,"l":4.89,"n":37,"o":4.95,"t":"2026-08-21T13:45:00Z","v":4954,"vw":4.933355},{"c":4.97,"h":4.97,"l":4.92,"n":71,"o":4.92,"t":"2026-08-21T14:00:00Z","v":3532,"vw":4.940652},{"c":4.96,"h":4.985,"l":4.955,"n":60,"o":4.971,"t":"2026-08-21T14:15:00Z","v":3576,"vw":4.97353},{"c":4.935,"h":4.96,"l":4.935,"n":32,"o":4.955,"t":"2026-08-21T14:30:00Z","v":1101,"vw":4.945625},{"c":4.955,"h":4.955,"l":4.94,"n":16,"o":4.94,"t":"2026-08-21T14:45:00Z","v":836,"vw":4.946429},{"c":4.96,"h":4.965,"l":4.95,"n":37,"o":4.95,"t":"2026-08-21T15:00:00Z","v":1281,"vw":4.955833},{"c":4.96,"h":4.96,"l":4.955,"n":52,"o":4.96,"t":"2026-08-21T15:15:00Z","v":2728,"vw":4.958008},{"c":4.97,"h":4.98,"l":4.97,"n":42,"o":4.97,"t":"2026-08-21T15:30:00Z","v":1863,"vw":4.976461},{"c":4.965,"h":4.97,"l":4.965,"n":51,"o":4.97,"t":"2026-08-21T15:45:00Z","v":2199,"vw":4.968376},{"c":4.96,"h":4.965,"l":4.95,"n":43,"o":4.965,"t":"2026-08-21T16:00:00Z","v":2208,"vw":4.959482},{"c":4.935,"h":4.965,"l":4.935,"n":24,"o":4.96,"t":"2026-08-21T16:15:00Z","v":1474,"vw":4.957677},{"c":4.935,"h":4.935,"l":4.925,"n":39,"o":4.93,"t":"2026-08-21T16:30:00Z","v":2310,"vw":4.930233},{"c":4.925,"h":4.925,"l":4.925,"n":17,"o":4.925,"t":"2026-08-21T16:45:00Z","v":574,"vw":4.925},{"c":4.931,"h":4.931,"l":4.93,"n":21,"o":4.93,"t":"2026-08-21T17:00:00Z","v":1113,"vw":4.930604},{"c":4.935,"h":4.945,"l":4.935,"n":57,"o":4.94,"t":"2026-08-21T17:15:00Z","v":8034,"vw":4.938369},{"c":4.925,"h":4.935,"l":4.925,"n":34,"o":4.935,"t":"2026-08-21T17:30:00Z","v":1623,"vw":4.930265},{"c":4.91,"h":4.92,"l":4.91,"n":30,"o":4.92,"t":"2026-08-21T17:45:00Z","v":1040,"vw":4.914159},{"c":4.91,"h":4.915,"l":4.905,"n":41,"o":4.91,"t":"2026-08-21T18:00:00Z","v":1314,"vw":4.9095},{"c":4.905,"h":4.91,"l":4.905,"n":83,"o":4.905,"t":"2026-08-21T18:15:00Z","v":4450,"vw":4.907983},{"c":4.905,"h":4.905,"l":4.9,"n":18,"o":4.9,"t":"2026-08-21T18:30:00Z","v":1108,"vw":4.9015},{"c":4.925,"h":4.93,"l":4.905,"n":65,"o":4.905,"t":"2026-08-21T18:45:00Z","v":2958,"vw":4.921389},{"c":4.935,"h":4.935,"l":4.925,"n":64,"o":4.925,"t":"2026-08-21T19:00:00Z","v":1702,"vw":4.927273},{"c":4.935,"h":4.945,"l":4.93,"n":125,"o":4.93,"t":"2026-08-21T19:15:00Z","v":5558,"vw":4.9409},{"c":4.945,"h":4.945,"l":4.935,"n":102,"o":4.935,"t":"2026-08-21T19:30:00Z","v":3005,"vw":4.937667},{"c":4.925,"h":4.955,"l":4.92,"n":419,"o":4.95,"t":"2026-08-21T19:45:00Z","v":19302,"vw":4.937082},{"c":4.93,"h":4.93,"l":4.93,"n":5,"o":4.93,"t":"2026-08-21T20:00:00Z","v":24490,"vw":4.93},{"c":4.95,"h":4.98,"l":4.95,"n":5,"o":4.98,"t":"2026-08-24T11:00:00Z","v":220,"vw":4.965},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-24T11:45:00Z","v":2555,"vw":4.83},{"c":4.904,"h":4.904,"l":4.904,"n":1,"o":4.904,"t":"2026-08-24T12:15:00Z","v":1000,"vw":4.904},{"c":4.96,"h":4.9699,"l":4.935,"n":109,"o":4.94,"t":"2026-08-24T13:30:00Z","v":14090,"vw":4.945235},{"c":4.995,"h":4.995,"l":4.96,"n":20,"o":4.96,"t":"2026-08-24T13:45:00Z","v":2452,"vw":4.980713},{"c":5.015,"h":5.025,"l":5,"n":44,"o":5,"t":"2026-08-24T14:00:00Z","v":4172,"vw":5.016564},{"c":5.025,"h":5.04,"l":5.02,"n":103,"o":5.02,"t":"2026-08-24T14:15:00Z","v":5051,"vw":5.03098},{"c":4.995,"h":5.025,"l":4.995,"n":50,"o":5.025,"t":"2026-08-24T14:30:00Z","v":3743,"vw":5.010972},{"c":5.025,"h":5.025,"l":4.9991,"n":46,"o":4.9991,"t":"2026-08-24T14:45:00Z","v":3498,"vw":5.004353},{"c":5.035,"h":5.045,"l":5.03,"n":45,"o":5.03,"t":"2026-08-24T15:00:00Z","v":3384,"vw":5.037872},{"c":5.055,"h":5.06,"l":5.035,"n":33,"o":5.035,"t":"2026-08-24T15:15:00Z","v":3111,"vw":5.051912},{"c":5.025,"h":5.05,"l":5.02,"n":58,"o":5.05,"t":"2026-08-24T15:30:00Z","v":3724,"vw":5.032624},{"c":5.035,"h":5.045,"l":5.02,"n":36,"o":5.025,"t":"2026-08-24T15:45:00Z","v":3208,"vw":5.0352},{"c":5.025,"h":5.04,"l":5.02,"n":21,"o":5.04,"t":"2026-08-24T16:00:00Z","v":2553,"vw":5.029531},{"c":5.025,"h":5.025,"l":5.02,"n":28,"o":5.02,"t":"2026-08-24T16:15:00Z","v":1037,"vw":5.022857},{"c":5.02,"h":5.0299,"l":5.015,"n":68,"o":5.0299,"t":"2026-08-24T16:30:00Z","v":3898,"vw":5.018523},{"c":5.02,"h":5.025,"l":5.01,"n":88,"o":5.015,"t":"2026-08-24T16:45:00Z","v":5302,"vw":5.017756},{"c":5.0101,"h":5.015,"l":5.0101,"n":33,"o":5.015,"t":"2026-08-24T17:00:00Z","v":1474,"vw":5.012713},{"c":5.019,"h":5.025,"l":5.019,"n":52,"o":5.02,"t":"2026-08-24T17:15:00Z","v":1886,"vw":5.020424},{"c":5.025,"h":5.03,"l":5.02,"n":41,"o":5.02,"t":"2026-08-24T17:30:00Z","v":5949,"vw":5.02757},{"c":5.025,"h":5.025,"l":5.0244,"n":23,"o":5.0244,"t":"2026-08-24T17:45:00Z","v":2136,"vw":5.024966},{"c":5.015,"h":5.02,"l":5.015,"n":35,"o":5.02,"t":"2026-08-24T18:00:00Z","v":1563,"vw":5.016818},{"c":5.035,"h":5.035,"l":5.015,"n":41,"o":5.015,"t":"2026-08-24T18:15:00Z","v":2622,"vw":5.026622},{"c":5.025,"h":5.035,"l":5.025,"n":42,"o":5.035,"t":"2026-08-24T18:30:00Z","v":1170,"vw":5.03},{"c":5.035,"h":5.035,"l":5.025,"n":32,"o":5.025,"t":"2026-08-24T18:45:00Z","v":1869,"vw":5.028893},{"c":5.02,"h":5.04,"l":5.015,"n":108,"o":5.0301,"t":"2026-08-24T19:00:00Z","v":6324,"vw":5.025541},{"c":5.015,"h":5.025,"l":5.015,"n":54,"o":5.025,"t":"2026-08-24T19:15:00Z","v":3078,"vw":5.019175},{"c":4.995,"h":5.015,"l":4.995,"n":57,"o":5.015,"t":"2026-08-24T19:30:00Z","v":6730,"vw":5.007908},{"c":4.975,"h":4.996,"l":4.955,"n":339,"o":4.99,"t":"2026-08-24T19:45:00Z","v":12811,"vw":4.977707},{"c":4.97,"h":4.97,"l":4.97,"n":7,"o":4.97,"t":"2026-08-24T20:00:00Z","v":25462,"vw":4.97},{"c":4.796,"h":4.796,"l":4.796,"n":1,"o":4.796,"t":"2026-08-25T12:00:00Z","v":100,"vw":4.796},{"c":4.98,"h":4.98,"l":4.945,"n":48,"o":4.97,"t":"2026-08-25T13:30:00Z","v":7945,"vw":4.963094},{"c":4.9683,"h":4.98,"l":4.96,"n":25,"o":4.98,"t":"2026-08-25T13:45:00Z","v":1542,"vw":4.966738},{"c":4.965,"h":4.975,"l":4.95,"n":50,"o":4.965,"t":"2026-08-25T14:00:00Z","v":5689,"vw":4.967605},{"c":4.99,"h":5,"l":4.97,"n":50,"o":4.97,"t":"2026-08-25T14:15:00Z","v":3706,"vw":4.989653},{"c":4.985,"h":4.995,"l":4.985,"n":22,"o":4.995,"t":"2026-08-25T14:30:00Z","v":1358,"vw":4.989484},{"c":4.99,"h":5,"l":4.985,"n":54,"o":4.985,"t":"2026-08-25T14:45:00Z","v":2581,"vw":4.989654},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-08-25T15:00:00Z","v":101,"vw":4.985},{"c":4.995,"h":5,"l":4.985,"n":99,"o":4.985,"t":"2026-08-25T15:15:00Z","v":4132,"vw":4.990743},{"c":4.9957,"h":4.9957,"l":4.991,"n":16,"o":4.991,"t":"2026-08-25T15:30:00Z","v":1887,"vw":4.992999},{"c":4.995,"h":4.995,"l":4.985,"n":42,"o":4.995,"t":"2026-08-25T15:45:00Z","v":1985,"vw":4.99124},{"c":4.965,"h":5,"l":4.965,"n":43,"o":5,"t":"2026-08-25T16:00:00Z","v":5199,"vw":4.991908},{"c":4.96,"h":4.96,"l":4.96,"n":15,"o":4.96,"t":"2026-08-25T16:15:00Z","v":1167,"vw":4.96},{"c":4.965,"h":4.965,"l":4.965,"n":7,"o":4.965,"t":"2026-08-25T16:30:00Z","v":596,"vw":4.965},{"c":4.96,"h":4.96,"l":4.955,"n":54,"o":4.96,"t":"2026-08-25T16:45:00Z","v":2071,"vw":4.959032},{"c":4.97,"h":4.97,"l":4.97,"n":9,"o":4.97,"t":"2026-08-25T17:00:00Z","v":418,"vw":4.97},{"c":4.975,"h":4.975,"l":4.97,"n":9,"o":4.97,"t":"2026-08-25T17:30:00Z","v":2235,"vw":4.97443},{"c":4.975,"h":4.975,"l":4.975,"n":7,"o":4.975,"t":"2026-08-25T17:45:00Z","v":296,"vw":4.975},{"c":4.975,"h":4.975,"l":4.975,"n":10,"o":4.975,"t":"2026-08-25T18:15:00Z","v":447,"vw":4.975},{"c":4.975,"h":4.975,"l":4.975,"n":11,"o":4.975,"t":"2026-08-25T18:30:00Z","v":1505,"vw":4.975},{"c":4.975,"h":4.98,"l":4.975,"n":14,"o":4.98,"t":"2026-08-25T18:45:00Z","v":795,"vw":4.978328},{"c":4.9723,"h":4.9799,"l":4.9723,"n":19,"o":4.975,"t":"2026-08-25T19:00:00Z","v":1080,"vw":4.975526},{"c":4.995,"h":5,"l":4.96,"n":129,"o":4.98,"t":"2026-08-25T19:15:00Z","v":14529,"vw":4.985308},{"c":5.04,"h":5.05,"l":4.995,"n":140,"o":4.995,"t":"2026-08-25T19:30:00Z","v":8335,"vw":5.024979},{"c":5.09,"h":5.09,"l":5.035,"n":241,"o":5.035,"t":"2026-08-25T19:45:00Z","v":10317,"vw":5.071799},{"c":5.08,"h":5.08,"l":5.08,"n":9,"o":5.08,"t":"2026-08-25T20:00:00Z","v":16574,"vw":5.08},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-25T22:15:00Z","v":200,"vw":5.1},{"c":4.95,"h":5.05,"l":4.95,"n":67,"o":5.05,"t":"2026-08-26T13:30:00Z","v":3895,"vw":5.021019},{"c":4.99,"h":5.005,"l":4.97,"n":53,"o":4.97,"t":"2026-08-26T13:45:00Z","v":3632,"vw":4.988892},{"c":4.935,"h":4.99,"l":4.93,"n":91,"o":4.985,"t":"2026-08-26T14:00:00Z","v":7037,"vw":4.958523},{"c":4.92,"h":4.94,"l":4.92,"n":94,"o":4.93,"t":"2026-08-26T14:15:00Z","v":6309,"vw":4.933249},{"c":4.92,"h":4.92,"l":4.89,"n":102,"o":4.915,"t":"2026-08-26T14:30:00Z","v":8144,"vw":4.90442},{"c":4.92,"h":4.921,"l":4.92,"n":6,"o":4.921,"t":"2026-08-26T14:45:00Z","v":213,"vw":4.920505},{"c":4.905,"h":4.92,"l":4.905,"n":81,"o":4.92,"t":"2026-08-26T15:00:00Z","v":2891,"vw":4.91393},{"c":4.9001,"h":4.905,"l":4.8999,"n":42,"o":4.9,"t":"2026-08-26T15:15:00Z","v":3301,"vw":4.900958},{"c":4.895,"h":4.9,"l":4.895,"n":33,"o":4.9,"t":"2026-08-26T15:30:00Z","v":804,"vw":4.896667},{"c":4.92,"h":4.925,"l":4.895,"n":64,"o":4.895,"t":"2026-08-26T15:45:00Z","v":4190,"vw":4.906029},{"c":4.91,"h":4.92,"l":4.91,"n":32,"o":4.92,"t":"2026-08-26T16:00:00Z","v":1664,"vw":4.915379},{"c":4.905,"h":4.91,"l":4.905,"n":22,"o":4.91,"t":"2026-08-26T16:15:00Z","v":1116,"vw":4.906917},{"c":4.91,"h":4.91,"l":4.905,"n":35,"o":4.905,"t":"2026-08-26T16:30:00Z","v":1557,"vw":4.909519},{"c":4.92,"h":4.92,"l":4.915,"n":14,"o":4.915,"t":"2026-08-26T16:45:00Z","v":862,"vw":4.919167},{"c":4.91,"h":4.93,"l":4.91,"n":82,"o":4.925,"t":"2026-08-26T17:15:00Z","v":3666,"vw":4.918259},{"c":4.91,"h":4.915,"l":4.91,"n":27,"o":4.91,"t":"2026-08-26T17:30:00Z","v":707,"vw":4.9125},{"c":4.925,"h":4.93,"l":4.915,"n":62,"o":4.915,"t":"2026-08-26T17:45:00Z","v":3295,"vw":4.92},{"c":4.925,"h":4.925,"l":4.92,"n":16,"o":4.925,"t":"2026-08-26T18:00:00Z","v":979,"vw":4.923125},{"c":4.93,"h":4.94,"l":4.925,"n":32,"o":4.925,"t":"2026-08-26T18:15:00Z","v":2783,"vw":4.933182},{"c":4.94,"h":4.94,"l":4.93,"n":49,"o":4.94,"t":"2026-08-26T18:30:00Z","v":2449,"vw":4.936476},{"c":4.94,"h":4.945,"l":4.935,"n":46,"o":4.945,"t":"2026-08-26T18:45:00Z","v":2656,"vw":4.940423},{"c":4.955,"h":4.96,"l":4.95,"n":59,"o":4.95,"t":"2026-08-26T19:00:00Z","v":3787,"vw":4.954025},{"c":4.94,"h":4.96,"l":4.94,"n":68,"o":4.955,"t":"2026-08-26T19:15:00Z","v":4758,"vw":4.948907},{"c":4.93,"h":4.94,"l":4.925,"n":76,"o":4.935,"t":"2026-08-26T19:30:00Z","v":3274,"vw":4.933571},{"c":4.955,"h":4.965,"l":4.93,"n":462,"o":4.93,"t":"2026-08-26T19:45:00Z","v":21870,"vw":4.950508},{"c":4.96,"h":4.96,"l":4.96,"n":7,"o":4.96,"t":"2026-08-26T20:00:00Z","v":29107,"vw":4.96},{"c":4.9,"h":4.9,"l":4.9,"n":19,"o":4.9,"t":"2026-08-26T21:00:00Z","v":1000,"vw":4.9},{"c":4.88,"h":4.9,"l":4.88,"n":2,"o":4.9,"t":"2026-08-27T11:45:00Z","v":2500,"vw":4.88152},{"c":4.97,"h":5.06,"l":4.92,"n":81,"o":5.06,"t":"2026-08-27T13:30:00Z","v":7281,"vw":4.969159},{"c":5.06,"h":5.06,"l":4.9993,"n":88,"o":5.0149,"t":"2026-08-27T13:45:00Z","v":11664,"vw":5.0256},{"c":5.015,"h":5.0591,"l":5.0012,"n":133,"o":5.055,"t":"2026-08-27T14:00:00Z","v":9331,"vw":5.023151},{"c":5.04,"h":5.05,"l":5.01,"n":163,"o":5.015,"t":"2026-08-27T14:15:00Z","v":11931,"vw":5.024722},{"c":5.025,"h":5.035,"l":5.025,"n":79,"o":5.03,"t":"2026-08-27T14:30:00Z","v":5456,"vw":5.032761},{"c":5.04,"h":5.04,"l":5.02,"n":147,"o":5.02,"t":"2026-08-27T14:45:00Z","v":12588,"vw":5.023858},{"c":5.045,"h":5.05,"l":5.04,"n":66,"o":5.04,"t":"2026-08-27T15:00:00Z","v":7160,"vw":5.048677},{"c":5.04,"h":5.04,"l":5.04,"n":9,"o":5.04,"t":"2026-08-27T15:15:00Z","v":358,"vw":5.04},{"c":5.065,"h":5.065,"l":5.04,"n":60,"o":5.04,"t":"2026-08-27T15:30:00Z","v":5512,"vw":5.053189},{"c":5.065,"h":5.065,"l":5.06,"n":33,"o":5.065,"t":"2026-08-27T15:45:00Z","v":1869,"vw":5.064333},{"c":5.05,"h":5.06,"l":5.05,"n":54,"o":5.06,"t":"2026-08-27T16:00:00Z","v":2208,"vw":5.055909},{"c":5.06,"h":5.06,"l":5.055,"n":36,"o":5.055,"t":"2026-08-27T16:15:00Z","v":2703,"vw":5.057272},{"c":5.065,"h":5.07,"l":5.065,"n":17,"o":5.065,"t":"2026-08-27T16:30:00Z","v":811,"vw":5.067405},{"c":5.055,"h":5.0601,"l":5.055,"n":33,"o":5.06,"t":"2026-08-27T16:45:00Z","v":1063,"vw":5.058775},{"c":5.065,"h":5.065,"l":5.05,"n":73,"o":5.055,"t":"2026-08-27T17:00:00Z","v":3901,"vw":5.056824},{"c":5.065,"h":5.07,"l":5.06,"n":28,"o":5.06,"t":"2026-08-27T17:15:00Z","v":1644,"vw":5.065419},{"c":5.06,"h":5.0691,"l":5.06,"n":26,"o":5.06,"t":"2026-08-27T17:30:00Z","v":3081,"vw":5.066679},{"c":5.075,"h":5.075,"l":5.05,"n":88,"o":5.06,"t":"2026-08-27T17:45:00Z","v":6572,"vw":5.058672},{"c":5.065,"h":5.075,"l":5.065,"n":24,"o":5.075,"t":"2026-08-27T18:00:00Z","v":4453,"vw":5.073537},{"c":5.075,"h":5.08,"l":5.06,"n":57,"o":5.06,"t":"2026-08-27T18:15:00Z","v":4761,"vw":5.071666},{"c":5.065,"h":5.075,"l":5.06,"n":56,"o":5.0709,"t":"2026-08-27T18:30:00Z","v":6259,"vw":5.068345},{"c":5.07,"h":5.07,"l":5.06,"n":86,"o":5.065,"t":"2026-08-27T18:45:00Z","v":8449,"vw":5.064898},{"c":5.09,"h":5.09,"l":5.075,"n":74,"o":5.075,"t":"2026-08-27T19:00:00Z","v":9136,"vw":5.07754},{"c":5.075,"h":5.09,"l":5.075,"n":87,"o":5.085,"t":"2026-08-27T19:15:00Z","v":7593,"vw":5.078343},{"c":5.07,"h":5.09,"l":5.07,"n":135,"o":5.08,"t":"2026-08-27T19:30:00Z","v":7709,"vw":5.081621},{"c":5.05,"h":5.07,"l":5.035,"n":422,"o":5.07,"t":"2026-08-27T19:45:00Z","v":22124,"vw":5.045843},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-08-27T20:00:00Z","v":25535,"vw":5.04},{"c":5.0662,"h":5.0662,"l":5.0662,"n":1,"o":5.0662,"t":"2026-08-28T11:30:00Z","v":500,"vw":5.0662},{"c":5.08,"h":5.12,"l":5.015,"n":91,"o":5.05,"t":"2026-08-28T13:30:00Z","v":7970,"vw":5.082338},{"c":5.085,"h":5.09,"l":5.08,"n":26,"o":5.08,"t":"2026-08-28T13:45:00Z","v":1183,"vw":5.086875},{"c":5.11,"h":5.11,"l":5.09,"n":73,"o":5.1,"t":"2026-08-28T14:00:00Z","v":6498,"vw":5.104476},{"c":5.125,"h":5.1351,"l":5.115,"n":88,"o":5.115,"t":"2026-08-28T14:15:00Z","v":5718,"vw":5.127075},{"c":5.155,"h":5.16,"l":5.125,"n":67,"o":5.125,"t":"2026-08-28T14:30:00Z","v":4885,"vw":5.13782},{"c":5.175,"h":5.175,"l":5.15,"n":87,"o":5.155,"t":"2026-08-28T14:45:00Z","v":11039,"vw":5.165412},{"c":5.165,"h":5.18,"l":5.165,"n":117,"o":5.18,"t":"2026-08-28T15:00:00Z","v":7806,"vw":5.174137},{"c":5.1697,"h":5.185,"l":5.16,"n":77,"o":5.16,"t":"2026-08-28T15:15:00Z","v":5993,"vw":5.172306},{"c":5.145,"h":5.165,"l":5.14,"n":75,"o":5.165,"t":"2026-08-28T15:30:00Z","v":5716,"vw":5.151808},{"c":5.14,"h":5.145,"l":5.14,"n":56,"o":5.14,"t":"2026-08-28T15:45:00Z","v":3377,"vw":5.141404},{"c":5.125,"h":5.1457,"l":5.125,"n":38,"o":5.14,"t":"2026-08-28T16:00:00Z","v":1987,"vw":5.139164},{"c":5.125,"h":5.125,"l":5.125,"n":6,"o":5.125,"t":"2026-08-28T16:15:00Z","v":175,"vw":5.125},{"c":5.125,"h":5.125,"l":5.12,"n":21,"o":5.125,"t":"2026-08-28T16:30:00Z","v":893,"vw":5.124167},{"c":5.135,"h":5.135,"l":5.125,"n":35,"o":5.125,"t":"2026-08-28T16:45:00Z","v":2508,"vw":5.129297},{"c":5.145,"h":5.145,"l":5.135,"n":24,"o":5.135,"t":"2026-08-28T17:00:00Z","v":2479,"vw":5.143173},{"c":5.145,"h":5.145,"l":5.145,"n":2,"o":5.145,"t":"2026-08-28T17:15:00Z","v":101,"vw":5.145},{"c":5.145,"h":5.1499,"l":5.145,"n":16,"o":5.145,"t":"2026-08-28T17:30:00Z","v":5902,"vw":5.145262},{"c":5.145,"h":5.1466,"l":5.145,"n":19,"o":5.145,"t":"2026-08-28T17:45:00Z","v":1031,"vw":5.14532},{"c":5.155,"h":5.1554,"l":5.145,"n":52,"o":5.145,"t":"2026-08-28T18:00:00Z","v":2929,"vw":5.150243},{"c":5.145,"h":5.155,"l":5.145,"n":52,"o":5.155,"t":"2026-08-28T18:15:00Z","v":3219,"vw":5.15},{"c":5.15,"h":5.15,"l":5.145,"n":33,"o":5.145,"t":"2026-08-28T18:30:00Z","v":1829,"vw":5.148182},{"c":5.125,"h":5.155,"l":5.115,"n":91,"o":5.155,"t":"2026-08-28T18:45:00Z","v":6838,"vw":5.138576},{"c":5.135,"h":5.135,"l":5.125,"n":55,"o":5.13,"t":"2026-08-28T19:00:00Z","v":3135,"vw":5.129477},{"c":5.15,"h":5.165,"l":5.125,"n":149,"o":5.135,"t":"2026-08-28T19:15:00Z","v":10331,"vw":5.145525},{"c":5.155,"h":5.155,"l":5.14,"n":140,"o":5.145,"t":"2026-08-28T19:30:00Z","v":10681,"vw":5.146636},{"c":5.14,"h":5.16,"l":5.125,"n":407,"o":5.155,"t":"2026-08-28T19:45:00Z","v":30592,"vw":5.137718},{"c":5.13,"h":5.13,"l":5.13,"n":6,"o":5.13,"t":"2026-08-28T20:00:00Z","v":24703,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-28T22:45:00Z","v":100,"vw":5.14},{"c":5.14,"h":5.19,"l":5.085,"n":166,"o":5.1,"t":"2026-08-31T13:30:00Z","v":15956,"vw":5.128607},{"c":5.1,"h":5.14,"l":5.09,"n":61,"o":5.14,"t":"2026-08-31T13:45:00Z","v":3841,"vw":5.109755},{"c":5.105,"h":5.105,"l":5.075,"n":84,"o":5.09,"t":"2026-08-31T14:00:00Z","v":4084,"vw":5.091521},{"c":5.1101,"h":5.135,"l":5.11,"n":81,"o":5.11,"t":"2026-08-31T14:15:00Z","v":4916,"vw":5.123707},{"c":5.115,"h":5.125,"l":5.105,"n":81,"o":5.11,"t":"2026-08-31T14:30:00Z","v":3113,"vw":5.113702},{"c":5.11,"h":5.12,"l":5.11,"n":15,"o":5.12,"t":"2026-08-31T14:45:00Z","v":1649,"vw":5.118734},{"c":5.115,"h":5.125,"l":5.115,"n":62,"o":5.12,"t":"2026-08-31T15:00:00Z","v":3404,"vw":5.1178},{"c":5.08,"h":5.11,"l":5.08,"n":107,"o":5.11,"t":"2026-08-31T15:15:00Z","v":4775,"vw":5.10064},{"c":5.075,"h":5.0757,"l":5.07,"n":82,"o":5.075,"t":"2026-08-31T15:30:00Z","v":3607,"vw":5.07364},{"c":5.075,"h":5.08,"l":5.07,"n":66,"o":5.075,"t":"2026-08-31T15:45:00Z","v":4877,"vw":5.074988},{"c":5.07,"h":5.075,"l":5.07,"n":54,"o":5.07,"t":"2026-08-31T16:00:00Z","v":3299,"vw":5.073393},{"c":5.065,"h":5.075,"l":5.06,"n":136,"o":5.075,"t":"2026-08-31T16:15:00Z","v":4766,"vw":5.065313},{"c":5.065,"h":5.07,"l":5.06,"n":108,"o":5.065,"t":"2026-08-31T16:30:00Z","v":17856,"vw":5.065486},{"c":5.06,"h":5.075,"l":5.06,"n":91,"o":5.075,"t":"2026-08-31T16:45:00Z","v":4400,"vw":5.067655},{"c":5.065,"h":5.065,"l":5.06,"n":14,"o":5.06,"t":"2026-08-31T17:00:00Z","v":736,"vw":5.062196},{"c":5.09,"h":5.09,"l":5.05,"n":128,"o":5.065,"t":"2026-08-31T17:15:00Z","v":9778,"vw":5.063851},{"c":5.075,"h":5.1,"l":5.07,"n":149,"o":5.085,"t":"2026-08-31T17:30:00Z","v":14608,"vw":5.081528},{"c":5.08,"h":5.08,"l":5.06,"n":131,"o":5.07,"t":"2026-08-31T17:45:00Z","v":10926,"vw":5.072255},{"c":5.09,"h":5.09,"l":5.075,"n":102,"o":5.08,"t":"2026-08-31T18:00:00Z","v":11703,"vw":5.08461},{"c":5.095,"h":5.1,"l":5.0801,"n":80,"o":5.09,"t":"2026-08-31T18:15:00Z","v":5701,"vw":5.088241},{"c":5.09,"h":5.095,"l":5.09,"n":24,"o":5.095,"t":"2026-08-31T18:30:00Z","v":1974,"vw":5.094706},{"c":5.11,"h":5.12,"l":5.095,"n":81,"o":5.095,"t":"2026-08-31T18:45:00Z","v":7700,"vw":5.106957},{"c":5.11,"h":5.125,"l":5.11,"n":62,"o":5.115,"t":"2026-08-31T19:00:00Z","v":6097,"vw":5.116841},{"c":5.11,"h":5.12,"l":5.11,"n":62,"o":5.11,"t":"2026-08-31T19:15:00Z","v":3303,"vw":5.112},{"c":5.115,"h":5.12,"l":5.11,"n":68,"o":5.11,"t":"2026-08-31T19:30:00Z","v":3999,"vw":5.112967},{"c":5.125,"h":5.13,"l":5.11,"n":587,"o":5.115,"t":"2026-08-31T19:45:00Z","v":18174,"vw":5.118944},{"c":5.1601,"h":5.1601,"l":5.12,"n":9,"o":5.12,"t":"2026-08-31T20:00:00Z","v":37327,"vw":5.120109},{"c":5.07,"h":5.125,"l":5.05,"n":102,"o":5.08,"t":"2026-09-01T13:30:00Z","v":11671,"vw":5.076957},{"c":5.035,"h":5.07,"l":5.035,"n":69,"o":5.07,"t":"2026-09-01T13:45:00Z","v":9214,"vw":5.052369},{"c":5.08,"h":5.08,"l":5.034,"n":94,"o":5.034,"t":"2026-09-01T14:00:00Z","v":7234,"vw":5.044589},{"c":5.13,"h":5.135,"l":5.09,"n":371,"o":5.095,"t":"2026-09-01T14:15:00Z","v":17481,"vw":5.115401},{"c":5.14,"h":5.145,"l":5.1261,"n":103,"o":5.13,"t":"2026-09-01T14:30:00Z","v":6375,"vw":5.131219},{"c":5.17,"h":5.19,"l":5.15,"n":336,"o":5.15,"t":"2026-09-01T14:45:00Z","v":31786,"vw":5.173878},{"c":5.13,"h":5.18,"l":5.13,"n":99,"o":5.17,"t":"2026-09-01T15:00:00Z","v":9499,"vw":5.171435},{"c":5.165,"h":5.165,"l":5.13,"n":118,"o":5.1301,"t":"2026-09-01T15:15:00Z","v":8325,"vw":5.146711},{"c":5.16,"h":5.165,"l":5.155,"n":146,"o":5.165,"t":"2026-09-01T15:30:00Z","v":3111,"vw":5.16},{"c":5.175,"h":5.175,"l":5.17,"n":32,"o":5.17,"t":"2026-09-01T15:45:00Z","v":1222,"vw":5.172778},{"c":5.21,"h":5.21,"l":5.17,"n":302,"o":5.18,"t":"2026-09-01T16:00:00Z","v":13211,"vw":5.192233},{"c":5.15,"h":5.22,"l":5.14,"n":437,"o":5.22,"t":"2026-09-01T16:15:00Z","v":20474,"vw":5.1856},{"c":5.14,"h":5.145,"l":5.131,"n":92,"o":5.14,"t":"2026-09-01T16:30:00Z","v":2881,"vw":5.137779},{"c":5.14,"h":5.14,"l":5.1313,"n":22,"o":5.14,"t":"2026-09-01T16:45:00Z","v":691,"vw":5.13826},{"c":5.135,"h":5.14,"l":5.135,"n":39,"o":5.14,"t":"2026-09-01T17:00:00Z","v":923,"vw":5.138333},{"c":5.135,"h":5.135,"l":5.135,"n":26,"o":5.135,"t":"2026-09-01T17:15:00Z","v":1019,"vw":5.135},{"c":5.12,"h":5.135,"l":5.12,"n":89,"o":5.135,"t":"2026-09-01T17:30:00Z","v":5719,"vw":5.129216},{"c":5.08,"h":5.125,"l":5.08,"n":178,"o":5.125,"t":"2026-09-01T17:45:00Z","v":9066,"vw":5.110028},{"c":5.05,"h":5.08,"l":5.05,"n":62,"o":5.08,"t":"2026-09-01T18:00:00Z","v":2797,"vw":5.063903},{"c":5.065,"h":5.075,"l":5.05,"n":94,"o":5.05,"t":"2026-09-01T18:15:00Z","v":6223,"vw":5.060757},{"c":5.07,"h":5.085,"l":5.05,"n":142,"o":5.065,"t":"2026-09-01T18:30:00Z","v":31271,"vw":5.060601},{"c":5.075,"h":5.09,"l":5.07,"n":133,"o":5.07,"t":"2026-09-01T18:45:00Z","v":7595,"vw":5.077422},{"c":5.085,"h":5.09,"l":5.0799,"n":96,"o":5.0799,"t":"2026-09-01T19:00:00Z","v":4085,"vw":5.085133},{"c":5.085,"h":5.09,"l":5.08,"n":83,"o":5.085,"t":"2026-09-01T19:15:00Z","v":4498,"vw":5.085198},{"c":5.07,"h":5.095,"l":5.07,"n":303,"o":5.085,"t":"2026-09-01T19:30:00Z","v":13290,"vw":5.082595},{"c":5.07,"h":5.075,"l":5.03,"n":389,"o":5.075,"t":"2026-09-01T19:45:00Z","v":20578,"vw":5.057336},{"c":5.06,"h":5.06,"l":5.06,"n":9,"o":5.06,"t":"2026-09-01T20:00:00Z","v":21082,"vw":5.06},{"c":4.9486,"h":4.9486,"l":4.9486,"n":1,"o":4.9486,"t":"2026-09-02T12:45:00Z","v":1101,"vw":4.9486},{"c":5.09,"h":5.1,"l":4.98,"n":199,"o":5.06,"t":"2026-09-02T13:30:00Z","v":16721,"vw":5.053342},{"c":5.11,"h":5.11,"l":5.03,"n":109,"o":5.08,"t":"2026-09-02T13:45:00Z","v":13319,"vw":5.062194},{"c":5.105,"h":5.16,"l":5.105,"n":177,"o":5.13,"t":"2026-09-02T14:00:00Z","v":12056,"vw":5.1332},{"c":5.105,"h":5.115,"l":5.0999,"n":80,"o":5.1,"t":"2026-09-02T14:15:00Z","v":4835,"vw":5.106109},{"c":5.09,"h":5.095,"l":5.085,"n":104,"o":5.095,"t":"2026-09-02T14:30:00Z","v":7111,"vw":5.091698},{"c":5.076,"h":5.095,"l":5.075,"n":67,"o":5.09,"t":"2026-09-02T14:45:00Z","v":5853,"vw":5.083033},{"c":5.06,"h":5.075,"l":5.06,"n":53,"o":5.075,"t":"2026-09-02T15:00:00Z","v":3598,"vw":5.070261},{"c":5.045,"h":5.061,"l":5.045,"n":75,"o":5.06,"t":"2026-09-02T15:15:00Z","v":4624,"vw":5.054334},{"c":5.07,"h":5.075,"l":5.0401,"n":125,"o":5.0411,"t":"2026-09-02T15:30:00Z","v":8703,"vw":5.05916},{"c":5.06,"h":5.065,"l":5.06,"n":75,"o":5.065,"t":"2026-09-02T15:45:00Z","v":4147,"vw":5.062166},{"c":5.07,"h":5.08,"l":5.07,"n":25,"o":5.07,"t":"2026-09-02T16:00:00Z","v":2936,"vw":5.075702},{"c":5.07,"h":5.075,"l":5.065,"n":24,"o":5.07,"t":"2026-09-02T16:15:00Z","v":849,"vw":5.069167},{"c":5.055,"h":5.075,"l":5.055,"n":71,"o":5.075,"t":"2026-09-02T16:30:00Z","v":9344,"vw":5.062251},{"c":5.075,"h":5.075,"l":5.055,"n":95,"o":5.055,"t":"2026-09-02T16:45:00Z","v":8471,"vw":5.066748},{"c":5.075,"h":5.08,"l":5.065,"n":70,"o":5.08,"t":"2026-09-02T17:15:00Z","v":5983,"vw":5.07104},{"c":5.06,"h":5.07,"l":5.06,"n":31,"o":5.07,"t":"2026-09-02T17:30:00Z","v":1612,"vw":5.069},{"c":5.065,"h":5.065,"l":5.05,"n":38,"o":5.05,"t":"2026-09-02T17:45:00Z","v":1594,"vw":5.0585},{"c":5.065,"h":5.065,"l":5.06,"n":47,"o":5.06,"t":"2026-09-02T18:00:00Z","v":2255,"vw":5.061466},{"c":5.075,"h":5.085,"l":5.07,"n":81,"o":5.07,"t":"2026-09-02T18:15:00Z","v":6084,"vw":5.077251},{"c":5.08,"h":5.08,"l":5.065,"n":58,"o":5.07,"t":"2026-09-02T18:30:00Z","v":2965,"vw":5.073095},{"c":5.085,"h":5.085,"l":5.075,"n":65,"o":5.075,"t":"2026-09-02T18:45:00Z","v":2675,"vw":5.079646},{"c":5.07,"h":5.08,"l":5.065,"n":111,"o":5.08,"t":"2026-09-02T19:00:00Z","v":7558,"vw":5.070761},{"c":5.06,"h":5.08,"l":5.055,"n":58,"o":5.08,"t":"2026-09-02T19:15:00Z","v":2642,"vw":5.075305},{"c":5.055,"h":5.055,"l":5.055,"n":46,"o":5.055,"t":"2026-09-02T19:30:00Z","v":1309,"vw":5.055},{"c":5.05,"h":5.065,"l":5.021,"n":457,"o":5.06,"t":"2026-09-02T19:45:00Z","v":18231,"vw":5.039415},{"c":5.03,"h":5.03,"l":5.03,"n":6,"o":5.03,"t":"2026-09-02T20:00:00Z","v":31797,"vw":5.03},{"c":5.18,"h":5.19,"l":5.1,"n":94,"o":5.1,"t":"2026-09-03T13:30:00Z","v":17087,"vw":5.158368},{"c":5.16,"h":5.18,"l":5.15,"n":22,"o":5.18,"t":"2026-09-03T13:45:00Z","v":1738,"vw":5.171673},{"c":5.175,"h":5.18,"l":5.16,"n":126,"o":5.16,"t":"2026-09-03T14:00:00Z","v":9628,"vw":5.166454},{"c":5.165,"h":5.175,"l":5.14,"n":84,"o":5.175,"t":"2026-09-03T14:15:00Z","v":5503,"vw":5.161063},{"c":5.135,"h":5.165,"l":5.135,"n":57,"o":5.165,"t":"2026-09-03T14:30:00Z","v":4070,"vw":5.149005},{"c":5.13,"h":5.14,"l":5.115,"n":44,"o":5.135,"t":"2026-09-03T14:45:00Z","v":3395,"vw":5.131507},{"c":5.14,"h":5.145,"l":5.1313,"n":22,"o":5.1313,"t":"2026-09-03T15:00:00Z","v":969,"vw":5.13926},{"c":5.145,"h":5.155,"l":5.145,"n":25,"o":5.15,"t":"2026-09-03T15:15:00Z","v":4431,"vw":5.154188},{"c":5.155,"h":5.155,"l":5.15,"n":15,"o":5.15,"t":"2026-09-03T15:30:00Z","v":986,"vw":5.153},{"c":5.16,"h":5.16,"l":5.1512,"n":19,"o":5.1512,"t":"2026-09-03T15:45:00Z","v":536,"vw":5.1556},{"c":5.155,"h":5.165,"l":5.155,"n":31,"o":5.16,"t":"2026-09-03T16:00:00Z","v":2929,"vw":5.162046},{"c":5.16,"h":5.16,"l":5.155,"n":22,"o":5.155,"t":"2026-09-03T16:15:00Z","v":1953,"vw":5.157855},{"c":5.165,"h":5.165,"l":5.145,"n":86,"o":5.16,"t":"2026-09-03T16:30:00Z","v":5043,"vw":5.15312},{"c":5.17,"h":5.17,"l":5.16,"n":41,"o":5.16,"t":"2026-09-03T16:45:00Z","v":1856,"vw":5.162797},{"c":5.16,"h":5.17,"l":5.16,"n":47,"o":5.17,"t":"2026-09-03T17:00:00Z","v":3070,"vw":5.166299},{"c":5.155,"h":5.16,"l":5.155,"n":32,"o":5.16,"t":"2026-09-03T17:15:00Z","v":1177,"vw":5.158333},{"c":5.175,"h":5.175,"l":5.155,"n":49,"o":5.16,"t":"2026-09-03T17:30:00Z","v":3571,"vw":5.165946},{"c":5.165,"h":5.1751,"l":5.165,"n":50,"o":5.175,"t":"2026-09-03T17:45:00Z","v":7551,"vw":5.17002},{"c":5.165,"h":5.165,"l":5.165,"n":2,"o":5.165,"t":"2026-09-03T18:00:00Z","v":105,"vw":5.165},{"c":5.175,"h":5.18,"l":5.175,"n":40,"o":5.175,"t":"2026-09-03T18:15:00Z","v":3137,"vw":5.178622},{"c":5.175,"h":5.18,"l":5.175,"n":17,"o":5.18,"t":"2026-09-03T18:30:00Z","v":1049,"vw":5.179},{"c":5.16,"h":5.17,"l":5.155,"n":62,"o":5.17,"t":"2026-09-03T18:45:00Z","v":3162,"vw":5.163924},{"c":5.16,"h":5.16,"l":5.16,"n":28,"o":5.16,"t":"2026-09-03T19:00:00Z","v":1407,"vw":5.16},{"c":5.155,"h":5.16,"l":5.15,"n":38,"o":5.16,"t":"2026-09-03T19:15:00Z","v":1561,"vw":5.15356},{"c":5.14,"h":5.155,"l":5.12,"n":290,"o":5.155,"t":"2026-09-03T19:45:00Z","v":9586,"vw":5.138999},{"c":5.13,"h":5.13,"l":5.13,"n":7,"o":5.13,"t":"2026-09-03T20:00:00Z","v":26803,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-09-04T10:15:00Z","v":197,"vw":5.13},{"c":5.0241,"h":5.075,"l":5.0117,"n":58,"o":5.05,"t":"2026-09-04T13:30:00Z","v":4880,"vw":5.042856},{"c":5.1047,"h":5.1047,"l":5.045,"n":102,"o":5.045,"t":"2026-09-04T13:45:00Z","v":7627,"vw":5.062058},{"c":5.1,"h":5.1,"l":5.085,"n":95,"o":5.1,"t":"2026-09-04T14:00:00Z","v":6566,"vw":5.095683},{"c":5.105,"h":5.11,"l":5.08,"n":128,"o":5.095,"t":"2026-09-04T14:15:00Z","v":26880,"vw":5.098566},{"c":5.085,"h":5.105,"l":5.08,"n":113,"o":5.1,"t":"2026-09-04T14:30:00Z","v":7249,"vw":5.094663},{"c":5.075,"h":5.085,"l":5.07,"n":44,"o":5.085,"t":"2026-09-04T14:45:00Z","v":4188,"vw":5.080616},{"c":5.09,"h":5.09,"l":5.08,"n":15,"o":5.08,"t":"2026-09-04T15:00:00Z","v":758,"vw":5.088},{"c":5.105,"h":5.105,"l":5.1,"n":23,"o":5.105,"t":"2026-09-04T15:15:00Z","v":1950,"vw":5.103015},{"c":5.115,"h":5.115,"l":5.105,"n":20,"o":5.109,"t":"2026-09-04T15:30:00Z","v":1266,"vw":5.109125},{"c":5.115,"h":5.115,"l":5.1141,"n":8,"o":5.1141,"t":"2026-09-04T15:45:00Z","v":708,"vw":5.11425},{"c":5.125,"h":5.125,"l":5.12,"n":21,"o":5.12,"t":"2026-09-04T16:00:00Z","v":652,"vw":5.121667},{"c":5.125,"h":5.125,"l":5.125,"n":9,"o":5.125,"t":"2026-09-04T16:15:00Z","v":893,"vw":5.125},{"c":5.14,"h":5.14,"l":5.125,"n":43,"o":5.125,"t":"2026-09-04T16:30:00Z","v":1668,"vw":5.131135},{"c":5.145,"h":5.15,"l":5.145,"n":80,"o":5.15,"t":"2026-09-04T17:00:00Z","v":3611,"vw":5.149384},{"c":5.16,"h":5.165,"l":5.14,"n":39,"o":5.14,"t":"2026-09-04T17:15:00Z","v":8133,"vw":5.160127},{"c":5.155,"h":5.17,"l":5.15,"n":117,"o":5.165,"t":"2026-09-04T17:30:00Z","v":6882,"vw":5.164475},{"c":5.155,"h":5.155,"l":5.155,"n":5,"o":5.155,"t":"2026-09-04T17:45:00Z","v":136,"vw":5.155},{"c":5.165,"h":5.165,"l":5.16,"n":49,"o":5.16,"t":"2026-09-04T18:00:00Z","v":953,"vw":5.1625},{"c":5.165,"h":5.165,"l":5.165,"n":4,"o":5.165,"t":"2026-09-04T18:15:00Z","v":185,"vw":5.165},{"c":5.175,"h":5.19,"l":5.16,"n":227,"o":5.17,"t":"2026-09-04T18:30:00Z","v":14201,"vw":5.172381},{"c":5.185,"h":5.185,"l":5.17,"n":79,"o":5.17,"t":"2026-09-04T18:45:00Z","v":2326,"vw":5.176},{"c":5.18,"h":5.185,"l":5.165,"n":147,"o":5.185,"t":"2026-09-04T19:00:00Z","v":8579,"vw":5.176102},{"c":5.185,"h":5.195,"l":5.185,"n":100,"o":5.189,"t":"2026-09-04T19:15:00Z","v":7718,"vw":5.192445},{"c":5.205,"h":5.21,"l":5.18,"n":108,"o":5.18,"t":"2026-09-04T19:30:00Z","v":7269,"vw":5.198076},{"c":5.2,"h":5.22,"l":5.1809,"n":460,"o":5.21,"t":"2026-09-04T19:45:00Z","v":28462,"vw":5.205552},{"c":5.1363,"h":5.19,"l":5.1363,"n":9,"o":5.19,"t":"2026-09-04T20:00:00Z","v":15897,"vw":5.188631},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-04T22:15:00Z","v":100,"vw":5.19},{"c":5.055,"h":5.15,"l":5.03,"n":136,"o":5.15,"t":"2026-09-08T13:30:00Z","v":9471,"vw":5.105167},{"c":5.05,"h":5.07,"l":5.04,"n":149,"o":5.05,"t":"2026-09-08T13:45:00Z","v":3989,"vw":5.057208},{"c":5,"h":5.045,"l":5,"n":86,"o":5.045,"t":"2026-09-08T14:00:00Z","v":4939,"vw":5.015928},{"c":5.04,"h":5.065,"l":5.02,"n":129,"o":5.02,"t":"2026-09-08T14:15:00Z","v":5960,"vw":5.056618},{"c":5.05,"h":5.055,"l":5.045,"n":182,"o":5.045,"t":"2026-09-08T14:30:00Z","v":6176,"vw":5.050923},{"c":5.045,"h":5.045,"l":5.0436,"n":17,"o":5.0436,"t":"2026-09-08T14:45:00Z","v":2241,"vw":5.044855},{"c":5.055,"h":5.055,"l":5.05,"n":33,"o":5.05,"t":"2026-09-08T15:15:00Z","v":941,"vw":5.0525},{"c":5.06,"h":5.06,"l":5.05,"n":54,"o":5.055,"t":"2026-09-08T15:30:00Z","v":4389,"vw":5.054828},{"c":5.065,"h":5.065,"l":5.05,"n":116,"o":5.06,"t":"2026-09-08T15:45:00Z","v":6311,"vw":5.058093},{"c":5.065,"h":5.065,"l":5.065,"n":10,"o":5.065,"t":"2026-09-08T16:00:00Z","v":554,"vw":5.065},{"c":5.075,"h":5.075,"l":5.065,"n":36,"o":5.065,"t":"2026-09-08T16:15:00Z","v":1309,"vw":5.07},{"c":5.075,"h":5.08,"l":5.075,"n":35,"o":5.08,"t":"2026-09-08T16:30:00Z","v":1790,"vw":5.078636},{"c":5.09,"h":5.09,"l":5.08,"n":47,"o":5.08,"t":"2026-09-08T16:45:00Z","v":3345,"vw":5.087334},{"c":5.09,"h":5.09,"l":5.09,"n":8,"o":5.09,"t":"2026-09-08T17:00:00Z","v":460,"vw":5.09},{"c":5.07,"h":5.09,"l":5.07,"n":52,"o":5.09,"t":"2026-09-08T17:15:00Z","v":2811,"vw":5.08119},{"c":5.075,"h":5.075,"l":5.075,"n":1,"o":5.075,"t":"2026-09-08T17:30:00Z","v":100,"vw":5.075},{"c":5.09,"h":5.09,"l":5.075,"n":48,"o":5.075,"t":"2026-09-08T17:45:00Z","v":4893,"vw":5.084511},{"c":5.095,"h":5.095,"l":5.095,"n":5,"o":5.095,"t":"2026-09-08T18:00:00Z","v":329,"vw":5.095},{"c":5.095,"h":5.095,"l":5.095,"n":3,"o":5.095,"t":"2026-09-08T18:15:00Z","v":400,"vw":5.095},{"c":5.095,"h":5.095,"l":5.0937,"n":20,"o":5.095,"t":"2026-09-08T18:30:00Z","v":876,"vw":5.094506},{"c":5.07,"h":5.095,"l":5.07,"n":124,"o":5.095,"t":"2026-09-08T18:45:00Z","v":8119,"vw":5.080145},{"c":5.07,"h":5.079,"l":5.07,"n":25,"o":5.075,"t":"2026-09-08T19:00:00Z","v":1264,"vw":5.073305},{"c":5.085,"h":5.095,"l":5.08,"n":82,"o":5.08,"t":"2026-09-08T19:15:00Z","v":3818,"vw":5.086786},{"c":5.085,"h":5.085,"l":5.08,"n":74,"o":5.085,"t":"2026-09-08T19:30:00Z","v":6185,"vw":5.084104},{"c":5.1,"h":5.1,"l":5.085,"n":322,"o":5.085,"t":"2026-09-08T19:45:00Z","v":12807,"vw":5.091691},{"c":5.09,"h":5.09,"l":5.09,"n":10,"o":5.09,"t":"2026-09-08T20:00:00Z","v":23883,"vw":5.09},{"c":5.07,"h":5.1,"l":5.07,"n":115,"o":5.08,"t":"2026-09-09T13:30:00Z","v":5762,"vw":5.076406},{"c":5.035,"h":5.065,"l":5.035,"n":128,"o":5.065,"t":"2026-09-09T13:45:00Z","v":3860,"vw":5.047639},{"c":5.0899,"h":5.09,"l":5.05,"n":68,"o":5.05,"t":"2026-09-09T14:00:00Z","v":3536,"vw":5.080543},{"c":5.1259,"h":5.1259,"l":5.091,"n":64,"o":5.095,"t":"2026-09-09T14:15:00Z","v":8934,"vw":5.103652},{"c":5.12,"h":5.125,"l":5.11,"n":115,"o":5.125,"t":"2026-09-09T14:30:00Z","v":6703,"vw":5.12022},{"c":5.101,"h":5.1088,"l":5.1,"n":42,"o":5.105,"t":"2026-09-09T14:45:00Z","v":1902,"vw":5.103958},{"c":5.095,"h":5.1101,"l":5.09,"n":154,"o":5.1069,"t":"2026-09-09T15:00:00Z","v":12800,"vw":5.105464},{"c":5.075,"h":5.09,"l":5.075,"n":70,"o":5.09,"t":"2026-09-09T15:15:00Z","v":1990,"vw":5.082222},{"c":5.07,"h":5.075,"l":5.07,"n":22,"o":5.07,"t":"2026-09-09T15:30:00Z","v":1538,"vw":5.073815},{"c":5.06,"h":5.06,"l":5.06,"n":11,"o":5.06,"t":"2026-09-09T15:45:00Z","v":260,"vw":5.06},{"c":5.075,"h":5.075,"l":5.07,"n":50,"o":5.07,"t":"2026-09-09T16:00:00Z","v":5009,"vw":5.074008},{"c":5.07,"h":5.075,"l":5.07,"n":34,"o":5.075,"t":"2026-09-09T16:15:00Z","v":5887,"vw":5.074633},{"c":5.075,"h":5.075,"l":5.07,"n":23,"o":5.07,"t":"2026-09-09T16:30:00Z","v":1078,"vw":5.073764},{"c":5.075,"h":5.075,"l":5.07,"n":54,"o":5.075,"t":"2026-09-09T16:45:00Z","v":8816,"vw":5.0749},{"c":5.06,"h":5.07,"l":5.055,"n":97,"o":5.07,"t":"2026-09-09T17:00:00Z","v":7164,"vw":5.062727},{"c":5.065,"h":5.065,"l":5.06,"n":41,"o":5.06,"t":"2026-09-09T17:15:00Z","v":2507,"vw":5.062757},{"c":5.05,"h":5.06,"l":5.05,"n":36,"o":5.06,"t":"2026-09-09T17:30:00Z","v":1206,"vw":5.054768},{"c":5.05,"h":5.055,"l":5.05,"n":10,"o":5.055,"t":"2026-09-09T17:45:00Z","v":655,"vw":5.054167},{"c":5.05,"h":5.055,"l":5.05,"n":41,"o":5.055,"t":"2026-09-09T18:00:00Z","v":6915,"vw":5.05199},{"c":5.05,"h":5.05,"l":5.04,"n":57,"o":5.05,"t":"2026-09-09T18:15:00Z","v":3023,"vw":5.045},{"c":5.04,"h":5.0499,"l":5.04,"n":27,"o":5.045,"t":"2026-09-09T18:30:00Z","v":800,"vw":5.044967},{"c":5.04,"h":5.04,"l":5.04,"n":15,"o":5.04,"t":"2026-09-09T18:45:00Z","v":460,"vw":5.04},{"c":5.025,"h":5.05,"l":5.025,"n":120,"o":5.045,"t":"2026-09-09T19:00:00Z","v":17068,"vw":5.045001},{"c":5.025,"h":5.025,"l":5.011,"n":103,"o":5.02,"t":"2026-09-09T19:15:00Z","v":8642,"vw":5.018987},{"c":5.025,"h":5.025,"l":5.025,"n":18,"o":5.025,"t":"2026-09-09T19:30:00Z","v":578,"vw":5.025},{"c":5.07,"h":5.07,"l":5.025,"n":673,"o":5.025,"t":"2026-09-09T19:45:00Z","v":18698,"vw":5.057853},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-09-09T20:00:00Z","v":23956,"vw":5.06},{"c":5.05,"h":5.06,"l":5.04,"n":16,"o":5.04,"t":"2026-09-10T13:30:00Z","v":1356,"vw":5.042753},{"c":5.07,"h":5.07,"l":5.07,"n":29,"o":5.07,"t":"2026-09-10T13:45:00Z","v":1103,"vw":5.07},{"c":5.105,"h":5.105,"l":5.07,"n":84,"o":5.07,"t":"2026-09-10T14:00:00Z","v":6912,"vw":5.085857},{"c":5.115,"h":5.12,"l":5.1001,"n":42,"o":5.1001,"t":"2026-09-10T14:15:00Z","v":3514,"vw":5.113791},{"c":5.09,"h":5.125,"l":5.09,"n":67,"o":5.125,"t":"2026-09-10T14:30:00Z","v":5808,"vw":5.118562},{"c":5.085,"h":5.085,"l":5.075,"n":65,"o":5.085,"t":"2026-09-10T14:45:00Z","v":2726,"vw":5.07817},{"c":5.08,"h":5.08,"l":5.08,"n":59,"o":5.08,"t":"2026-09-10T15:00:00Z","v":2175,"vw":5.08},{"c":5.085,"h":5.085,"l":5.08,"n":9,"o":5.08,"t":"2026-09-10T15:15:00Z","v":342,"vw":5.0825},{"c":5.1,"h":5.105,"l":5.08,"n":87,"o":5.08,"t":"2026-09-10T15:30:00Z","v":6374,"vw":5.097266},{"c":5.09,"h":5.095,"l":5.09,"n":9,"o":5.095,"t":"2026-09-10T15:45:00Z","v":1043,"vw":5.090556},{"c":5.09,"h":5.1,"l":5.09,"n":67,"o":5.091,"t":"2026-09-10T16:00:00Z","v":4815,"vw":5.094215},{"c":5.085,"h":5.085,"l":5.085,"n":12,"o":5.085,"t":"2026-09-10T16:15:00Z","v":1986,"vw":5.085},{"c":5.085,"h":5.095,"l":5.085,"n":74,"o":5.09,"t":"2026-09-10T16:30:00Z","v":4456,"vw":5.092172},{"c":5.08,"h":5.089,"l":5.075,"n":42,"o":5.089,"t":"2026-09-10T16:45:00Z","v":2402,"vw":5.080777},{"c":5.075,"h":5.09,"l":5.075,"n":25,"o":5.09,"t":"2026-09-10T17:00:00Z","v":842,"vw":5.081},{"c":5.08,"h":5.09,"l":5.08,"n":56,"o":5.08,"t":"2026-09-10T17:15:00Z","v":2562,"vw":5.083326},{"c":5.0713,"h":5.08,"l":5.07,"n":27,"o":5.08,"t":"2026-09-10T17:30:00Z","v":1303,"vw":5.074638},{"c":5.075,"h":5.0762,"l":5.075,"n":18,"o":5.0762,"t":"2026-09-10T17:45:00Z","v":1297,"vw":5.076091},{"c":5.045,"h":5.075,"l":5.045,"n":78,"o":5.075,"t":"2026-09-10T18:00:00Z","v":6888,"vw":5.06354},{"c":5.04,"h":5.045,"l":5.035,"n":131,"o":5.045,"t":"2026-09-10T18:15:00Z","v":7761,"vw":5.04187},{"c":5.045,"h":5.045,"l":5.045,"n":7,"o":5.045,"t":"2026-09-10T18:30:00Z","v":248,"vw":5.045},{"c":5.055,"h":5.065,"l":5.045,"n":76,"o":5.045,"t":"2026-09-10T18:45:00Z","v":6036,"vw":5.058165},{"c":5.05,"h":5.05,"l":5.045,"n":40,"o":5.05,"t":"2026-09-10T19:00:00Z","v":2168,"vw":5.048214},{"c":5.045,"h":5.05,"l":5.04,"n":52,"o":5.05,"t":"2026-09-10T19:15:00Z","v":6744,"vw":5.042802},{"c":5.075,"h":5.075,"l":5.045,"n":97,"o":5.045,"t":"2026-09-10T19:30:00Z","v":8629,"vw":5.06327},{"c":5.06,"h":5.09,"l":5.06,"n":355,"o":5.075,"t":"2026-09-10T19:45:00Z","v":9467,"vw":5.073768},{"c":5.07,"h":5.07,"l":5.07,"n":11,"o":5.07,"t":"2026-09-10T20:00:00Z","v":34088,"vw":5.07},{"c":5.1097,"h":5.1097,"l":5.1097,"n":1,"o":5.1097,"t":"2026-09-10T20:45:00Z","v":800,"vw":5.1097},{"c":5.11,"h":5.16,"l":5.11,"n":62,"o":5.12,"t":"2026-09-11T13:30:00Z","v":8181,"vw":5.131613},{"c":5.13,"h":5.13,"l":5.09,"n":32,"o":5.115,"t":"2026-09-11T13:45:00Z","v":1608,"vw":5.10897},{"c":5.15,"h":5.17,"l":5.13,"n":106,"o":5.135,"t":"2026-09-11T14:00:00Z","v":6690,"vw":5.159141},{"c":5.155,"h":5.165,"l":5.155,"n":47,"o":5.16,"t":"2026-09-11T14:15:00Z","v":2656,"vw":5.160915},{"c":5.155,"h":5.165,"l":5.1463,"n":77,"o":5.16,"t":"2026-09-11T14:30:00Z","v":4911,"vw":5.157526},{"c":5.18,"h":5.18,"l":5.155,"n":46,"o":5.155,"t":"2026-09-11T14:45:00Z","v":3225,"vw":5.164407},{"c":5.185,"h":5.1857,"l":5.175,"n":83,"o":5.18,"t":"2026-09-11T15:00:00Z","v":3920,"vw":5.183251},{"c":5.19,"h":5.195,"l":5.18,"n":60,"o":5.18,"t":"2026-09-11T15:15:00Z","v":8577,"vw":5.189867},{"c":5.195,"h":5.195,"l":5.184,"n":54,"o":5.19,"t":"2026-09-11T15:30:00Z","v":3041,"vw":5.190774},{"c":5.175,"h":5.185,"l":5.175,"n":27,"o":5.18,"t":"2026-09-11T15:45:00Z","v":2053,"vw":5.18051},{"c":5.195,"h":5.195,"l":5.175,"n":101,"o":5.175,"t":"2026-09-11T16:00:00Z","v":3290,"vw":5.17706},{"c":5.195,"h":5.195,"l":5.19,"n":13,"o":5.19,"t":"2026-09-11T16:15:00Z","v":542,"vw":5.193913},{"c":5.195,"h":5.195,"l":5.19,"n":7,"o":5.195,"t":"2026-09-11T16:30:00Z","v":369,"vw":5.193333},{"c":5.195,"h":5.195,"l":5.195,"n":22,"o":5.195,"t":"2026-09-11T16:45:00Z","v":316,"vw":5.195},{"c":5.205,"h":5.205,"l":5.195,"n":29,"o":5.195,"t":"2026-09-11T17:00:00Z","v":1479,"vw":5.201146},{"c":5.205,"h":5.205,"l":5.2001,"n":14,"o":5.2001,"t":"2026-09-11T17:15:00Z","v":1508,"vw":5.202735},{"c":5.205,"h":5.2055,"l":5.205,"n":21,"o":5.205,"t":"2026-09-11T17:30:00Z","v":3372,"vw":5.205081},{"c":5.195,"h":5.2,"l":5.195,"n":21,"o":5.2,"t":"2026-09-11T17:45:00Z","v":3034,"vw":5.195185},{"c":5.185,"h":5.19,"l":5.18,"n":68,"o":5.19,"t":"2026-09-11T18:00:00Z","v":2252,"vw":5.186489},{"c":5.175,"h":5.1899,"l":5.175,"n":47,"o":5.1899,"t":"2026-09-11T18:15:00Z","v":3919,"vw":5.186246},{"c":5.185,"h":5.185,"l":5.18,"n":37,"o":5.18,"t":"2026-09-11T18:30:00Z","v":1443,"vw":5.181827},{"c":5.185,"h":5.185,"l":5.185,"n":14,"o":5.185,"t":"2026-09-11T18:45:00Z","v":790,"vw":5.185},{"c":5.185,"h":5.185,"l":5.1807,"n":25,"o":5.185,"t":"2026-09-11T19:00:00Z","v":1008,"vw":5.184409},{"c":5.205,"h":5.205,"l":5.19,"n":48,"o":5.19,"t":"2026-09-11T19:15:00Z","v":3856,"vw":5.198788},{"c":5.195,"h":5.205,"l":5.1702,"n":203,"o":5.205,"t":"2026-09-11T19:30:00Z","v":28751,"vw":5.189209},{"c":5.19,"h":5.205,"l":5.18,"n":283,"o":5.19,"t":"2026-09-11T19:45:00Z","v":13274,"vw":5.195896},{"c":5.19,"h":5.19,"l":5.19,"n":7,"o":5.19,"t":"2026-09-11T20:00:00Z","v":28332,"vw":5.19},{"c":5.1942,"h":5.1942,"l":5.1942,"n":1,"o":5.1942,"t":"2026-09-11T21:00:00Z","v":150,"vw":5.1942},{"c":5.1401,"h":5.1401,"l":5.1401,"n":1,"o":5.1401,"t":"2026-09-14T12:00:00Z","v":100,"vw":5.1401},{"c":5.27,"h":5.3,"l":5.2,"n":133,"o":5.2,"t":"2026-09-14T13:30:00Z","v":12659,"vw":5.256404},{"c":5.28,"h":5.2876,"l":5.265,"n":122,"o":5.265,"t":"2026-09-14T13:45:00Z","v":3112,"vw":5.270422},{"c":5.265,"h":5.2892,"l":5.265,"n":134,"o":5.28,"t":"2026-09-14T14:00:00Z","v":6782,"vw":5.275383},{"c":5.255,"h":5.265,"l":5.25,"n":214,"o":5.265,"t":"2026-09-14T14:15:00Z","v":11278,"vw":5.26126},{"c":5.28,"h":5.28,"l":5.26,"n":36,"o":5.26,"t":"2026-09-14T14:30:00Z","v":2499,"vw":5.26724},{"c":5.305,"h":5.325,"l":5.29,"n":79,"o":5.29,"t":"2026-09-14T14:45:00Z","v":9197,"vw":5.310789},{"c":5.315,"h":5.325,"l":5.3005,"n":62,"o":5.3005,"t":"2026-09-14T15:00:00Z","v":8096,"vw":5.321983},{"c":5.315,"h":5.315,"l":5.31,"n":14,"o":5.315,"t":"2026-09-14T15:15:00Z","v":876,"vw":5.314317},{"c":5.37,"h":5.375,"l":5.31,"n":243,"o":5.31,"t":"2026-09-14T15:30:00Z","v":25918,"vw":5.366703},{"c":5.35,"h":5.375,"l":5.345,"n":120,"o":5.375,"t":"2026-09-14T15:45:00Z","v":10027,"vw":5.361526},{"c":5.35,"h":5.375,"l":5.345,"n":151,"o":5.36,"t":"2026-09-14T16:00:00Z","v":6798,"vw":5.355259},{"c":5.36,"h":5.37,"l":5.35,"n":87,"o":5.36,"t":"2026-09-14T16:15:00Z","v":9359,"vw":5.365328},{"c":5.365,"h":5.365,"l":5.36,"n":21,"o":5.36,"t":"2026-09-14T16:30:00Z","v":747,"vw":5.36125},{"c":5.385,"h":5.3913,"l":5.37,"n":91,"o":5.37,"t":"2026-09-14T16:45:00Z","v":4120,"vw":5.38248},{"c":5.3715,"h":5.38,"l":5.37,"n":45,"o":5.38,"t":"2026-09-14T17:00:00Z","v":2929,"vw":5.374855},{"c":5.3905,"h":5.3905,"l":5.375,"n":38,"o":5.375,"t":"2026-09-14T17:15:00Z","v":1789,"vw":5.38471},{"c":5.395,"h":5.4,"l":5.39,"n":72,"o":5.39,"t":"2026-09-14T17:30:00Z","v":6309,"vw":5.394385},{"c":5.386,"h":5.395,"l":5.375,"n":73,"o":5.395,"t":"2026-09-14T17:45:00Z","v":4608,"vw":5.389566},{"c":5.385,"h":5.395,"l":5.385,"n":127,"o":5.39,"t":"2026-09-14T18:15:00Z","v":10403,"vw":5.390522},{"c":5.395,"h":5.395,"l":5.385,"n":21,"o":5.385,"t":"2026-09-14T18:30:00Z","v":1541,"vw":5.391183},{"c":5.4,"h":5.425,"l":5.4,"n":80,"o":5.4,"t":"2026-09-14T18:45:00Z","v":6930,"vw":5.414535},{"c":5.405,"h":5.405,"l":5.39,"n":47,"o":5.395,"t":"2026-09-14T19:00:00Z","v":3056,"vw":5.399773},{"c":5.385,"h":5.395,"l":5.38,"n":20,"o":5.395,"t":"2026-09-14T19:15:00Z","v":1327,"vw":5.390024},{"c":5.395,"h":5.395,"l":5.375,"n":77,"o":5.385,"t":"2026-09-14T19:30:00Z","v":3885,"vw":5.386192},{"c":5.39,"h":5.4,"l":5.37,"n":409,"o":5.4,"t":"2026-09-14T19:45:00Z","v":23050,"vw":5.385513},{"c":5.38,"h":5.38,"l":5.38,"n":11,"o":5.38,"t":"2026-09-14T20:00:00Z","v":39114,"vw":5.38},{"c":5.415,"h":5.43,"l":5.32,"n":77,"o":5.42,"t":"2026-09-15T13:30:00Z","v":10539,"vw":5.358899},{"c":5.42,"h":5.42,"l":5.39,"n":35,"o":5.415,"t":"2026-09-15T13:45:00Z","v":4783,"vw":5.407562},{"c":5.365,"h":5.44,"l":5.365,"n":107,"o":5.44,"t":"2026-09-15T14:00:00Z","v":7033,"vw":5.401914},{"c":5.36,"h":5.37,"l":5.355,"n":60,"o":5.365,"t":"2026-09-15T14:15:00Z","v":5266,"vw":5.363398},{"c":5.355,"h":5.355,"l":5.3402,"n":47,"o":5.345,"t":"2026-09-15T14:30:00Z","v":3384,"vw":5.345865},{"c":5.369,"h":5.37,"l":5.36,"n":86,"o":5.36,"t":"2026-09-15T14:45:00Z","v":4560,"vw":5.366115},{"c":5.375,"h":5.385,"l":5.365,"n":132,"o":5.365,"t":"2026-09-15T15:00:00Z","v":6688,"vw":5.3747},{"c":5.375,"h":5.375,"l":5.37,"n":31,"o":5.375,"t":"2026-09-15T15:15:00Z","v":1338,"vw":5.374066},{"c":5.395,"h":5.415,"l":5.38,"n":134,"o":5.38,"t":"2026-09-15T15:30:00Z","v":8064,"vw":5.40217},{"c":5.39,"h":5.395,"l":5.39,"n":67,"o":5.395,"t":"2026-09-15T15:45:00Z","v":2051,"vw":5.393089},{"c":5.365,"h":5.39,"l":5.365,"n":158,"o":5.39,"t":"2026-09-15T16:00:00Z","v":4055,"vw":5.381052},{"c":5.375,"h":5.375,"l":5.36,"n":68,"o":5.365,"t":"2026-09-15T16:15:00Z","v":2339,"vw":5.367651},{"c":5.375,"h":5.375,"l":5.37,"n":52,"o":5.375,"t":"2026-09-15T16:30:00Z","v":2491,"vw":5.374752},{"c":5.385,"h":5.385,"l":5.375,"n":62,"o":5.375,"t":"2026-09-15T16:45:00Z","v":6113,"vw":5.379635},{"c":5.385,"h":5.395,"l":5.385,"n":47,"o":5.395,"t":"2026-09-15T17:00:00Z","v":1422,"vw":5.388781},{"c":5.385,"h":5.39,"l":5.38,"n":94,"o":5.385,"t":"2026-09-15T17:15:00Z","v":4162,"vw":5.386133},{"c":5.385,"h":5.385,"l":5.385,"n":19,"o":5.385,"t":"2026-09-15T17:30:00Z","v":499,"vw":5.385},{"c":5.385,"h":5.39,"l":5.38,"n":39,"o":5.39,"t":"2026-09-15T17:45:00Z","v":1269,"vw":5.385479},{"c":5.415,"h":5.415,"l":5.385,"n":182,"o":5.385,"t":"2026-09-15T18:00:00Z","v":5570,"vw":5.39915},{"c":5.41,"h":5.415,"l":5.405,"n":499,"o":5.41,"t":"2026-09-15T18:15:00Z","v":14446,"vw":5.412495},{"c":5.42,"h":5.42,"l":5.405,"n":91,"o":5.41,"t":"2026-09-15T18:30:00Z","v":5068,"vw":5.413793},{"c":5.405,"h":5.42,"l":5.4,"n":66,"o":5.415,"t":"2026-09-15T18:45:00Z","v":2243,"vw":5.4063},{"c":5.395,"h":5.405,"l":5.395,"n":84,"o":5.405,"t":"2026-09-15T19:00:00Z","v":3394,"vw":5.402406},{"c":5.395,"h":5.395,"l":5.39,"n":92,"o":5.395,"t":"2026-09-15T19:15:00Z","v":2790,"vw":5.393595},{"c":5.385,"h":5.395,"l":5.385,"n":156,"o":5.395,"t":"2026-09-15T19:30:00Z","v":4903,"vw":5.390494},{"c":5.385,"h":5.385,"l":5.365,"n":405,"o":5.375,"t":"2026-09-15T19:45:00Z","v":16575,"vw":5.378209},{"c":5.38,"h":5.38,"l":5.38,"n":7,"o":5.38,"t":"2026-09-15T20:00:00Z","v":24517,"vw":5.38},{"c":5.4199,"h":5.45,"l":5.37,"n":80,"o":5.41,"t":"2026-09-16T13:30:00Z","v":5357,"vw":5.41981},{"c":5.395,"h":5.43,"l":5.395,"n":66,"o":5.415,"t":"2026-09-16T13:45:00Z","v":4568,"vw":5.419764},{"c":5.365,"h":5.38,"l":5.36,"n":96,"o":5.38,"t":"2026-09-16T14:00:00Z","v":3936,"vw":5.36531},{"c":5.35,"h":5.395,"l":5.35,"n":173,"o":5.365,"t":"2026-09-16T14:15:00Z","v":9525,"vw":5.372622},{"c":5.3,"h":5.34,"l":5.29,"n":136,"o":5.34,"t":"2026-09-16T14:30:00Z","v":7749,"vw":5.311431},{"c":5.295,"h":5.3,"l":5.295,"n":51,"o":5.3,"t":"2026-09-16T14:45:00Z","v":1907,"vw":5.29911},{"c":5.305,"h":5.32,"l":5.3,"n":92,"o":5.3,"t":"2026-09-16T15:00:00Z","v":15830,"vw":5.309012},{"c":5.305,"h":5.305,"l":5.3,"n":9,"o":5.3,"t":"2026-09-16T15:15:00Z","v":321,"vw":5.301667},{"c":5.275,"h":5.305,"l":5.27,"n":149,"o":5.305,"t":"2026-09-16T15:30:00Z","v":6356,"vw":5.283048},{"c":5.26,"h":5.28,"l":5.26,"n":77,"o":5.275,"t":"2026-09-16T15:45:00Z","v":3461,"vw":5.273707},{"c":5.265,"h":5.265,"l":5.255,"n":68,"o":5.265,"t":"2026-09-16T16:00:00Z","v":4553,"vw":5.259102},{"c":5.275,"h":5.285,"l":5.265,"n":112,"o":5.265,"t":"2026-09-16T16:15:00Z","v":4834,"vw":5.276864},{"c":5.29,"h":5.295,"l":5.275,"n":117,"o":5.275,"t":"2026-09-16T16:30:00Z","v":7795,"vw":5.286468},{"c":5.315,"h":5.315,"l":5.285,"n":76,"o":5.285,"t":"2026-09-16T16:45:00Z","v":3832,"vw":5.295},{"c":5.305,"h":5.31,"l":5.3,"n":61,"o":5.31,"t":"2026-09-16T17:00:00Z","v":2989,"vw":5.305114},{"c":5.31,"h":5.31,"l":5.3,"n":96,"o":5.305,"t":"2026-09-16T17:15:00Z","v":3741,"vw":5.304965},{"c":5.28,"h":5.315,"l":5.275,"n":119,"o":5.315,"t":"2026-09-16T17:45:00Z","v":8723,"vw":5.292492},{"c":5.285,"h":5.3,"l":5.26,"n":110,"o":5.29,"t":"2026-09-16T18:00:00Z","v":5509,"vw":5.279369},{"c":5.285,"h":5.31,"l":5.285,"n":89,"o":5.29,"t":"2026-09-16T18:15:00Z","v":4355,"vw":5.2937},{"c":5.2808,"h":5.285,"l":5.265,"n":133,"o":5.285,"t":"2026-09-16T18:30:00Z","v":7819,"vw":5.274891},{"c":5.26,"h":5.285,"l":5.255,"n":142,"o":5.285,"t":"2026-09-16T18:45:00Z","v":7639,"vw":5.267246},{"c":5.265,"h":5.2793,"l":5.2601,"n":132,"o":5.265,"t":"2026-09-16T19:00:00Z","v":6116,"vw":5.268681},{"c":5.255,"h":5.27,"l":5.255,"n":201,"o":5.26,"t":"2026-09-16T19:15:00Z","v":17810,"vw":5.260789},{"c":5.275,"h":5.285,"l":5.255,"n":202,"o":5.255,"t":"2026-09-16T19:30:00Z","v":10384,"vw":5.269147},{"c":5.28,"h":5.29,"l":5.265,"n":724,"o":5.27,"t":"2026-09-16T19:45:00Z","v":38776,"vw":5.277834},{"c":5.27,"h":5.27,"l":5.27,"n":14,"o":5.27,"t":"2026-09-16T20:00:00Z","v":35569,"vw":5.27},{"c":5.27,"h":5.33,"l":5.2573,"n":34,"o":5.33,"t":"2026-09-17T13:30:00Z","v":2896,"vw":5.282953},{"c":5.28,"h":5.3,"l":5.27,"n":48,"o":5.27,"t":"2026-09-17T13:45:00Z","v":3549,"vw":5.292463},{"c":5.3208,"h":5.3299,"l":5.29,"n":25,"o":5.29,"t":"2026-09-17T14:00:00Z","v":1872,"vw":5.313423},{"c":5.32,"h":5.32,"l":5.32,"n":55,"o":5.32,"t":"2026-09-17T14:15:00Z","v":1777,"vw":5.32},{"c":5.31,"h":5.31,"l":5.29,"n":118,"o":5.31,"t":"2026-09-17T14:30:00Z","v":5482,"vw":5.301892},{"c":5.305,"h":5.31,"l":5.29,"n":52,"o":5.31,"t":"2026-09-17T14:45:00Z","v":2035,"vw":5.304858},{"c":5.285,"h":5.3,"l":5.285,"n":55,"o":5.3,"t":"2026-09-17T15:00:00Z","v":2992,"vw":5.290981},{"c":5.285,"h":5.285,"l":5.285,"n":4,"o":5.285,"t":"2026-09-17T15:15:00Z","v":107,"vw":5.285},{"c":5.28,"h":5.285,"l":5.275,"n":61,"o":5.285,"t":"2026-09-17T15:30:00Z","v":1433,"vw":5.280538},{"c":5.28,"h":5.285,"l":5.28,"n":13,"o":5.285,"t":"2026-09-17T15:45:00Z","v":458,"vw":5.281667},{"c":5.275,"h":5.285,"l":5.2701,"n":28,"o":5.285,"t":"2026-09-17T16:00:00Z","v":2874,"vw":5.277867},{"c":5.275,"h":5.275,"l":5.275,"n":14,"o":5.275,"t":"2026-09-17T16:15:00Z","v":348,"vw":5.275},{"c":5.275,"h":5.275,"l":5.275,"n":14,"o":5.275,"t":"2026-09-17T16:30:00Z","v":762,"vw":5.275},{"c":5.26,"h":5.275,"l":5.26,"n":37,"o":5.275,"t":"2026-09-17T16:45:00Z","v":993,"vw":5.266667},{"c":5.245,"h":5.265,"l":5.245,"n":87,"o":5.265,"t":"2026-09-17T17:00:00Z","v":5474,"vw":5.256396},{"c":5.255,"h":5.255,"l":5.245,"n":28,"o":5.245,"t":"2026-09-17T17:15:00Z","v":1710,"vw":5.250895},{"c":5.265,"h":5.27,"l":5.255,"n":44,"o":5.255,"t":"2026-09-17T17:30:00Z","v":2144,"vw":5.259773},{"c":5.285,"h":5.285,"l":5.27,"n":92,"o":5.27,"t":"2026-09-17T17:45:00Z","v":1431,"vw":5.276533},{"c":5.285,"h":5.285,"l":5.285,"n":6,"o":5.285,"t":"2026-09-17T18:00:00Z","v":125,"vw":5.285},{"c":5.275,"h":5.28,"l":5.275,"n":31,"o":5.28,"t":"2026-09-17T18:15:00Z","v":992,"vw":5.278},{"c":5.27,"h":5.275,"l":5.27,"n":50,"o":5.275,"t":"2026-09-17T18:30:00Z","v":1923,"vw":5.270437},{"c":5.285,"h":5.285,"l":5.265,"n":96,"o":5.265,"t":"2026-09-17T18:45:00Z","v":6794,"vw":5.272443},{"c":5.295,"h":5.295,"l":5.285,"n":46,"o":5.285,"t":"2026-09-17T19:00:00Z","v":2143,"vw":5.293545},{"c":5.295,"h":5.3,"l":5.285,"n":122,"o":5.3,"t":"2026-09-17T19:15:00Z","v":29016,"vw":5.29656},{"c":5.275,"h":5.295,"l":5.275,"n":140,"o":5.295,"t":"2026-09-17T19:30:00Z","v":5985,"vw":5.285005},{"c":5.28,"h":5.3,"l":5.27,"n":422,"o":5.2706,"t":"2026-09-17T19:45:00Z","v":19483,"vw":5.286096},{"c":5.28,"h":5.28,"l":5.28,"n":10,"o":5.28,"t":"2026-09-17T20:00:00Z","v":20020,"vw":5.28},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-17T21:15:00Z","v":100,"vw":5.3},{"c":5.3736,"h":5.3736,"l":5.3736,"n":1,"o":5.3736,"t":"2026-09-17T21:45:00Z","v":1000,"vw":5.3736},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-09-18T13:00:00Z","v":400,"vw":5.2},{"c":5.24,"h":5.27,"l":5.22,"n":42,"o":5.26,"t":"2026-09-18T13:30:00Z","v":29593,"vw":5.260393},{"c":5.23,"h":5.24,"l":5.22,"n":20,"o":5.24,"t":"2026-09-18T13:45:00Z","v":869,"vw":5.234},{"c":5.25,"h":5.25,"l":5.235,"n":77,"o":5.24,"t":"2026-09-18T14:00:00Z","v":2949,"vw":5.240291},{"c":5.24,"h":5.255,"l":5.23,"n":105,"o":5.255,"t":"2026-09-18T14:15:00Z","v":4128,"vw":5.243811},{"c":5.23,"h":5.235,"l":5.23,"n":39,"o":5.235,"t":"2026-09-18T14:30:00Z","v":1680,"vw":5.230933},{"c":5.22,"h":5.23,"l":5.215,"n":89,"o":5.23,"t":"2026-09-18T14:45:00Z","v":7770,"vw":5.221915},{"c":5.225,"h":5.225,"l":5.215,"n":52,"o":5.22,"t":"2026-09-18T15:00:00Z","v":1724,"vw":5.22},{"c":5.245,"h":5.245,"l":5.23,"n":36,"o":5.23,"t":"2026-09-18T15:15:00Z","v":1608,"vw":5.23862},{"c":5.265,"h":5.265,"l":5.245,"n":65,"o":5.245,"t":"2026-09-18T15:30:00Z","v":4532,"vw":5.252225},{"c":5.285,"h":5.285,"l":5.27,"n":33,"o":5.27,"t":"2026-09-18T15:45:00Z","v":1625,"vw":5.278},{"c":5.285,"h":5.285,"l":5.285,"n":12,"o":5.285,"t":"2026-09-18T16:00:00Z","v":499,"vw":5.285},{"c":5.275,"h":5.295,"l":5.27,"n":121,"o":5.29,"t":"2026-09-18T16:15:00Z","v":12229,"vw":5.283124},{"c":5.275,"h":5.275,"l":5.275,"n":47,"o":5.275,"t":"2026-09-18T16:30:00Z","v":1451,"vw":5.275},{"c":5.285,"h":5.285,"l":5.275,"n":63,"o":5.275,"t":"2026-09-18T16:45:00Z","v":2352,"vw":5.276885},{"c":5.285,"h":5.285,"l":5.285,"n":32,"o":5.285,"t":"2026-09-18T17:00:00Z","v":944,"vw":5.285},{"c":5.28,"h":5.29,"l":5.28,"n":58,"o":5.285,"t":"2026-09-18T17:15:00Z","v":2928,"vw":5.284527},{"c":5.285,"h":5.285,"l":5.28,"n":21,"o":5.28,"t":"2026-09-18T17:30:00Z","v":781,"vw":5.284206},{"c":5.275,"h":5.28,"l":5.265,"n":91,"o":5.28,"t":"2026-09-18T17:45:00Z","v":3800,"vw":5.27246},{"c":5.275,"h":5.275,"l":5.275,"n":8,"o":5.275,"t":"2026-09-18T18:00:00Z","v":443,"vw":5.275},{"c":5.305,"h":5.335,"l":5.275,"n":304,"o":5.275,"t":"2026-09-18T18:15:00Z","v":27489,"vw":5.311164},{"c":5.3,"h":5.3099,"l":5.3,"n":63,"o":5.305,"t":"2026-09-18T18:30:00Z","v":2579,"vw":5.305261},{"c":5.305,"h":5.31,"l":5.305,"n":47,"o":5.31,"t":"2026-09-18T18:45:00Z","v":1709,"vw":5.307804},{"c":5.29,"h":5.3,"l":5.29,"n":123,"o":5.3,"t":"2026-09-18T19:00:00Z","v":4184,"vw":5.297506},{"c":5.29,"h":5.3,"l":5.285,"n":221,"o":5.295,"t":"2026-09-18T19:15:00Z","v":12556,"vw":5.292451},{"c":5.27,"h":5.28,"l":5.26,"n":132,"o":5.28,"t":"2026-09-18T19:30:00Z","v":5646,"vw":5.269312},{"c":5.205,"h":5.275,"l":5.18,"n":1613,"o":5.275,"t":"2026-09-18T19:45:00Z","v":130727,"vw":5.209079},{"c":5.19,"h":5.19,"l":5.19,"n":12,"o":5.19,"t":"2026-09-18T20:00:00Z","v":248816,"vw":5.19},{"c":5.2001,"h":5.2001,"l":5.2001,"n":1,"o":5.2001,"t":"2026-09-18T23:00:00Z","v":600,"vw":5.2001},{"c":5.28,"h":5.31,"l":5.21,"n":121,"o":5.23,"t":"2026-09-21T13:30:00Z","v":6048,"vw":5.272373},{"c":5.29,"h":5.29,"l":5.27,"n":25,"o":5.27,"t":"2026-09-21T13:45:00Z","v":1021,"vw":5.276429},{"c":5.305,"h":5.305,"l":5.295,"n":63,"o":5.295,"t":"2026-09-21T14:00:00Z","v":5020,"vw":5.302631},{"c":5.27,"h":5.3,"l":5.27,"n":56,"o":5.3,"t":"2026-09-21T14:15:00Z","v":4300,"vw":5.282766},{"c":5.26,"h":5.26,"l":5.245,"n":67,"o":5.26,"t":"2026-09-21T14:30:00Z","v":4019,"vw":5.252682},{"c":5.285,"h":5.285,"l":5.27,"n":13,"o":5.27,"t":"2026-09-21T14:45:00Z","v":597,"vw":5.277294},{"c":5.29,"h":5.29,"l":5.28,"n":35,"o":5.28,"t":"2026-09-21T15:00:00Z","v":1287,"vw":5.2875},{"c":5.295,"h":5.31,"l":5.295,"n":75,"o":5.295,"t":"2026-09-21T15:15:00Z","v":5444,"vw":5.296795},{"c":5.3,"h":5.305,"l":5.295,"n":66,"o":5.295,"t":"2026-09-21T15:45:00Z","v":3942,"vw":5.301294},{"c":5.305,"h":5.3099,"l":5.295,"n":63,"o":5.295,"t":"2026-09-21T16:00:00Z","v":4279,"vw":5.30202},{"c":5.3,"h":5.31,"l":5.3,"n":27,"o":5.305,"t":"2026-09-21T16:15:00Z","v":1380,"vw":5.302222},{"c":5.295,"h":5.295,"l":5.295,"n":3,"o":5.295,"t":"2026-09-21T16:30:00Z","v":102,"vw":5.295},{"c":5.295,"h":5.295,"l":5.295,"n":12,"o":5.295,"t":"2026-09-21T16:45:00Z","v":457,"vw":5.295},{"c":5.315,"h":5.315,"l":5.295,"n":96,"o":5.295,"t":"2026-09-21T17:00:00Z","v":8110,"vw":5.301386},{"c":5.32,"h":5.32,"l":5.32,"n":10,"o":5.32,"t":"2026-09-21T17:15:00Z","v":451,"vw":5.32},{"c":5.31,"h":5.32,"l":5.3,"n":146,"o":5.32,"t":"2026-09-21T17:30:00Z","v":9049,"vw":5.311611},{"c":5.325,"h":5.325,"l":5.3109,"n":21,"o":5.3109,"t":"2026-09-21T17:45:00Z","v":1583,"vw":5.317988},{"c":5.34,"h":5.34,"l":5.3201,"n":35,"o":5.3201,"t":"2026-09-21T18:00:00Z","v":5400,"vw":5.328458},{"c":5.34,"h":5.355,"l":5.33,"n":93,"o":5.35,"t":"2026-09-21T18:15:00Z","v":12132,"vw":5.345515},{"c":5.345,"h":5.355,"l":5.345,"n":54,"o":5.35,"t":"2026-09-21T18:30:00Z","v":4998,"vw":5.34948},{"c":5.34,"h":5.35,"l":5.34,"n":40,"o":5.345,"t":"2026-09-21T18:45:00Z","v":2437,"vw":5.345838},{"c":5.355,"h":5.355,"l":5.35,"n":42,"o":5.35,"t":"2026-09-21T19:00:00Z","v":2483,"vw":5.354072},{"c":5.375,"h":5.385,"l":5.3501,"n":128,"o":5.355,"t":"2026-09-21T19:15:00Z","v":15318,"vw":5.371368},{"c":5.375,"h":5.38,"l":5.37,"n":107,"o":5.37,"t":"2026-09-21T19:30:00Z","v":6258,"vw":5.375515},{"c":5.35,"h":5.38,"l":5.34,"n":553,"o":5.375,"t":"2026-09-21T19:45:00Z","v":31678,"vw":5.363384},{"c":5.36,"h":5.36,"l":5.36,"n":18,"o":5.36,"t":"2026-09-21T20:00:00Z","v":19424,"vw":5.36},{"c":5.356,"h":5.356,"l":5.356,"n":1,"o":5.356,"t":"2026-09-22T11:45:00Z","v":150,"vw":5.356},{"c":5.4,"h":5.42,"l":5.39,"n":91,"o":5.4,"t":"2026-09-22T13:30:00Z","v":11615,"vw":5.405456},{"c":5.37,"h":5.39,"l":5.35,"n":56,"o":5.37,"t":"2026-09-22T13:45:00Z","v":3082,"vw":5.381758},{"c":5.39,"h":5.395,"l":5.355,"n":80,"o":5.3799,"t":"2026-09-22T14:00:00Z","v":6527,"vw":5.380011},{"c":5.365,"h":5.385,"l":5.365,"n":46,"o":5.385,"t":"2026-09-22T14:15:00Z","v":2695,"vw":5.376699},{"c":5.355,"h":5.375,"l":5.355,"n":30,"o":5.36,"t":"2026-09-22T14:30:00Z","v":3573,"vw":5.366675},{"c":5.34,"h":5.35,"l":5.325,"n":168,"o":5.35,"t":"2026-09-22T14:45:00Z","v":8469,"vw":5.339306},{"c":5.34,"h":5.3494,"l":5.335,"n":48,"o":5.34,"t":"2026-09-22T15:00:00Z","v":2889,"vw":5.33921},{"c":5.345,"h":5.3499,"l":5.345,"n":7,"o":5.3499,"t":"2026-09-22T15:15:00Z","v":358,"vw":5.348228},{"c":5.335,"h":5.34,"l":5.335,"n":16,"o":5.34,"t":"2026-09-22T15:30:00Z","v":1018,"vw":5.337777},{"c":5.345,"h":5.345,"l":5.335,"n":36,"o":5.335,"t":"2026-09-22T15:45:00Z","v":1251,"vw":5.34},{"c":5.34,"h":5.355,"l":5.34,"n":38,"o":5.345,"t":"2026-09-22T16:00:00Z","v":4391,"vw":5.349734},{"c":5.34,"h":5.34,"l":5.335,"n":25,"o":5.34,"t":"2026-09-22T16:15:00Z","v":1087,"vw":5.338333},{"c":5.345,"h":5.345,"l":5.33,"n":39,"o":5.335,"t":"2026-09-22T16:30:00Z","v":9553,"vw":5.335265},{"c":5.345,"h":5.35,"l":5.345,"n":31,"o":5.345,"t":"2026-09-22T16:45:00Z","v":7614,"vw":5.345267},{"c":5.345,"h":5.355,"l":5.345,"n":43,"o":5.345,"t":"2026-09-22T17:00:00Z","v":2380,"vw":5.348754},{"c":5.365,"h":5.37,"l":5.35,"n":41,"o":5.35,"t":"2026-09-22T17:15:00Z","v":1694,"vw":5.362725},{"c":5.3601,"h":5.365,"l":5.3601,"n":9,"o":5.365,"t":"2026-09-22T17:30:00Z","v":832,"vw":5.361561},{"c":5.39,"h":5.39,"l":5.37,"n":90,"o":5.37,"t":"2026-09-22T17:45:00Z","v":4274,"vw":5.379178},{"c":5.4,"h":5.405,"l":5.395,"n":53,"o":5.395,"t":"2026-09-22T18:00:00Z","v":2489,"vw":5.39944},{"c":5.395,"h":5.395,"l":5.395,"n":15,"o":5.395,"t":"2026-09-22T18:15:00Z","v":5445,"vw":5.395},{"c":5.395,"h":5.395,"l":5.39,"n":39,"o":5.395,"t":"2026-09-22T18:30:00Z","v":2324,"vw":5.394706},{"c":5.405,"h":5.405,"l":5.395,"n":32,"o":5.395,"t":"2026-09-22T18:45:00Z","v":2096,"vw":5.400294},{"c":5.4,"h":5.415,"l":5.395,"n":76,"o":5.405,"t":"2026-09-22T19:00:00Z","v":12660,"vw":5.407085},{"c":5.395,"h":5.405,"l":5.395,"n":64,"o":5.4,"t":"2026-09-22T19:15:00Z","v":6186,"vw":5.400065},{"c":5.405,"h":5.41,"l":5.4,"n":127,"o":5.4,"t":"2026-09-22T19:30:00Z","v":10496,"vw":5.404488},{"c":5.36,"h":5.405,"l":5.36,"n":352,"o":5.4,"t":"2026-09-22T19:45:00Z","v":13615,"vw":5.376681},{"c":5.35,"h":5.35,"l":5.35,"n":8,"o":5.35,"t":"2026-09-22T20:00:00Z","v":23912,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-22T22:00:00Z","v":910,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-23T12:30:00Z","v":190,"vw":5.36},{"c":5.3531,"h":5.3531,"l":5.3531,"n":1,"o":5.3531,"t":"2026-09-23T13:15:00Z","v":100,"vw":5.3531},{"c":5.33,"h":5.345,"l":5.315,"n":110,"o":5.34,"t":"2026-09-23T13:30:00Z","v":7708,"vw":5.336225},{"c":5.305,"h":5.32,"l":5.305,"n":42,"o":5.32,"t":"2026-09-23T13:45:00Z","v":1697,"vw":5.311},{"c":5.285,"h":5.305,"l":5.275,"n":93,"o":5.305,"t":"2026-09-23T14:00:00Z","v":4402,"vw":5.292721},{"c":5.28,"h":5.29,"l":5.27,"n":152,"o":5.29,"t":"2026-09-23T14:15:00Z","v":5452,"vw":5.279498},{"c":5.2808,"h":5.285,"l":5.28,"n":56,"o":5.28,"t":"2026-09-23T14:30:00Z","v":2214,"vw":5.28064},{"c":5.295,"h":5.3,"l":5.29,"n":77,"o":5.29,"t":"2026-09-23T14:45:00Z","v":1860,"vw":5.297727},{"c":5.32,"h":5.32,"l":5.305,"n":50,"o":5.305,"t":"2026-09-23T15:00:00Z","v":5123,"vw":5.31121},{"c":5.335,"h":5.335,"l":5.325,"n":29,"o":5.325,"t":"2026-09-23T15:15:00Z","v":1320,"vw":5.32875},{"c":5.35,"h":5.355,"l":5.325,"n":113,"o":5.33,"t":"2026-09-23T15:30:00Z","v":6627,"vw":5.336985},{"c":5.355,"h":5.36,"l":5.35,"n":13,"o":5.35,"t":"2026-09-23T15:45:00Z","v":618,"vw":5.355},{"c":5.36,"h":5.36,"l":5.36,"n":18,"o":5.36,"t":"2026-09-23T16:00:00Z","v":422,"vw":5.36},{"c":5.355,"h":5.37,"l":5.355,"n":85,"o":5.37,"t":"2026-09-23T16:15:00Z","v":4580,"vw":5.364288},{"c":5.365,"h":5.365,"l":5.355,"n":29,"o":5.355,"t":"2026-09-23T16:30:00Z","v":1912,"vw":5.360506},{"c":5.37,"h":5.37,"l":5.365,"n":46,"o":5.365,"t":"2026-09-23T16:45:00Z","v":1069,"vw":5.3675},{"c":5.365,"h":5.37,"l":5.365,"n":9,"o":5.37,"t":"2026-09-23T17:00:00Z","v":1476,"vw":5.366753},{"c":5.365,"h":5.365,"l":5.36,"n":23,"o":5.36,"t":"2026-09-23T17:15:00Z","v":1044,"vw":5.361686},{"c":5.37,"h":5.37,"l":5.37,"n":33,"o":5.37,"t":"2026-09-23T17:30:00Z","v":773,"vw":5.37},{"c":5.375,"h":5.375,"l":5.375,"n":7,"o":5.375,"t":"2026-09-23T17:45:00Z","v":363,"vw":5.375},{"c":5.37,"h":5.375,"l":5.365,"n":54,"o":5.375,"t":"2026-09-23T18:00:00Z","v":3277,"vw":5.368515},{"c":5.3748,"h":5.375,"l":5.3748,"n":9,"o":5.375,"t":"2026-09-23T18:15:00Z","v":1020,"vw":5.374883},{"c":5.365,"h":5.37,"l":5.365,"n":38,"o":5.37,"t":"2026-09-23T18:30:00Z","v":1672,"vw":5.368262},{"c":5.38,"h":5.38,"l":5.365,"n":59,"o":5.365,"t":"2026-09-23T18:45:00Z","v":3235,"vw":5.374328},{"c":5.375,"h":5.385,"l":5.375,"n":153,"o":5.38,"t":"2026-09-23T19:00:00Z","v":14177,"vw":5.379842},{"c":5.375,"h":5.385,"l":5.37,"n":75,"o":5.375,"t":"2026-09-23T19:15:00Z","v":6890,"vw":5.378115},{"c":5.36,"h":5.375,"l":5.36,"n":88,"o":5.375,"t":"2026-09-23T19:30:00Z","v":3566,"vw":5.362882},{"c":5.355,"h":5.36,"l":5.35,"n":432,"o":5.36,"t":"2026-09-23T19:45:00Z","v":23607,"vw":5.355081},{"c":5.35,"h":5.35,"l":5.35,"n":7,"o":5.35,"t":"2026-09-23T20:00:00Z","v":31904,"vw":5.35},{"c":5.4492,"h":5.4492,"l":5.4492,"n":1,"o":5.4492,"t":"2026-09-23T23:45:00Z","v":100,"vw":5.4492},{"c":5.4113,"h":5.4113,"l":5.4113,"n":1,"o":5.4113,"t":"2026-09-24T11:00:00Z","v":400,"vw":5.4113},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-09-24T11:15:00Z","v":400,"vw":5.38},{"c":5.325,"h":5.39,"l":5.31,"n":38,"o":5.36,"t":"2026-09-24T13:30:00Z","v":3630,"vw":5.350913},{"c":5.265,"h":5.32,"l":5.265,"n":69,"o":5.32,"t":"2026-09-24T13:45:00Z","v":5775,"vw":5.306478},{"c":5.235,"h":5.26,"l":5.22,"n":379,"o":5.26,"t":"2026-09-24T14:00:00Z","v":13826,"vw":5.234835},{"c":5.23,"h":5.24,"l":5.225,"n":44,"o":5.24,"t":"2026-09-24T14:15:00Z","v":3258,"vw":5.230415},{"c":5.23,"h":5.245,"l":5.225,"n":107,"o":5.245,"t":"2026-09-24T14:30:00Z","v":5105,"vw":5.236144},{"c":5.215,"h":5.23,"l":5.215,"n":68,"o":5.23,"t":"2026-09-24T14:45:00Z","v":2683,"vw":5.22475},{"c":5.215,"h":5.22,"l":5.2118,"n":105,"o":5.22,"t":"2026-09-24T15:00:00Z","v":2844,"vw":5.217483},{"c":5.225,"h":5.225,"l":5.22,"n":46,"o":5.22,"t":"2026-09-24T15:15:00Z","v":1111,"vw":5.222475},{"c":5.245,"h":5.245,"l":5.235,"n":66,"o":5.24,"t":"2026-09-24T15:30:00Z","v":2547,"vw":5.24086},{"c":5.23,"h":5.245,"l":5.23,"n":43,"o":5.24,"t":"2026-09-24T15:45:00Z","v":2743,"vw":5.241999},{"c":5.24,"h":5.24,"l":5.23,"n":32,"o":5.23,"t":"2026-09-24T16:00:00Z","v":697,"vw":5.233003},{"c":5.27,"h":5.305,"l":5.245,"n":176,"o":5.245,"t":"2026-09-24T16:15:00Z","v":6845,"vw":5.288728},{"c":5.29,"h":5.3,"l":5.27,"n":59,"o":5.27,"t":"2026-09-24T16:30:00Z","v":1993,"vw":5.285938},{"c":5.27,"h":5.29,"l":5.27,"n":42,"o":5.29,"t":"2026-09-24T16:45:00Z","v":1572,"vw":5.281667},{"c":5.28,"h":5.28,"l":5.2692,"n":79,"o":5.275,"t":"2026-09-24T17:00:00Z","v":3767,"vw":5.274953},{"c":5.27,"h":5.28,"l":5.27,"n":19,"o":5.28,"t":"2026-09-24T17:15:00Z","v":1023,"vw":5.275556},{"c":5.27,"h":5.275,"l":5.27,"n":32,"o":5.27,"t":"2026-09-24T17:30:00Z","v":1852,"vw":5.272262},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-24T17:45:00Z","v":183,"vw":5.27},{"c":5.27,"h":5.275,"l":5.27,"n":35,"o":5.27,"t":"2026-09-24T18:00:00Z","v":1267,"vw":5.270681},{"c":5.285,"h":5.285,"l":5.28,"n":28,"o":5.28,"t":"2026-09-24T18:15:00Z","v":911,"vw":5.282857},{"c":5.27,"h":5.28,"l":5.255,"n":124,"o":5.28,"t":"2026-09-24T18:30:00Z","v":6836,"vw":5.270116},{"c":5.265,"h":5.27,"l":5.265,"n":13,"o":5.265,"t":"2026-09-24T18:45:00Z","v":440,"vw":5.266667},{"c":5.245,"h":5.265,"l":5.245,"n":52,"o":5.265,"t":"2026-09-24T19:00:00Z","v":3697,"vw":5.256521},{"c":5.265,"h":5.27,"l":5.245,"n":285,"o":5.245,"t":"2026-09-24T19:15:00Z","v":24172,"vw":5.267292},{"c":5.285,"h":5.285,"l":5.265,"n":53,"o":5.265,"t":"2026-09-24T19:30:00Z","v":1964,"vw":5.276437},{"c":5.28,"h":5.315,"l":5.26,"n":658,"o":5.285,"t":"2026-09-24T19:45:00Z","v":46179,"vw":5.285006},{"c":5.27,"h":5.27,"l":5.27,"n":5,"o":5.27,"t":"2026-09-24T20:00:00Z","v":34488,"vw":5.27},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-09-25T11:30:00Z","v":202,"vw":5.36},{"c":5.28,"h":5.3,"l":5.255,"n":188,"o":5.3,"t":"2026-09-25T13:30:00Z","v":52168,"vw":5.273475},{"c":5.26,"h":5.26,"l":5.245,"n":99,"o":5.26,"t":"2026-09-25T13:45:00Z","v":10717,"vw":5.255857},{"c":5.31,"h":5.31,"l":5.24,"n":315,"o":5.26,"t":"2026-09-25T14:00:00Z","v":52842,"vw":5.284553},{"c":5.345,"h":5.35,"l":5.325,"n":16,"o":5.325,"t":"2026-09-25T14:15:00Z","v":1411,"vw":5.334215},{"c":5.3,"h":5.35,"l":5.3,"n":62,"o":5.345,"t":"2026-09-25T14:30:00Z","v":3652,"vw":5.327979},{"c":5.32,"h":5.32,"l":5.295,"n":42,"o":5.3,"t":"2026-09-25T14:45:00Z","v":1394,"vw":5.304375},{"c":5.34,"h":5.34,"l":5.33,"n":3,"o":5.33,"t":"2026-09-25T15:00:00Z","v":206,"vw":5.335},{"c":5.345,"h":5.355,"l":5.345,"n":106,"o":5.345,"t":"2026-09-25T15:15:00Z","v":4747,"vw":5.34992},{"c":5.345,"h":5.355,"l":5.34,"n":72,"o":5.345,"t":"2026-09-25T15:30:00Z","v":4821,"vw":5.34613},{"c":5.35,"h":5.365,"l":5.335,"n":117,"o":5.345,"t":"2026-09-25T15:45:00Z","v":5054,"vw":5.352138},{"c":5.37,"h":5.385,"l":5.345,"n":61,"o":5.35,"t":"2026-09-25T16:00:00Z","v":5641,"vw":5.354578},{"c":5.35,"h":5.36,"l":5.34,"n":112,"o":5.36,"t":"2026-09-25T16:15:00Z","v":10908,"vw":5.351274},{"c":5.35,"h":5.3605,"l":5.35,"n":82,"o":5.3605,"t":"2026-09-25T16:30:00Z","v":2633,"vw":5.352935},{"c":5.34,"h":5.355,"l":5.34,"n":13,"o":5.355,"t":"2026-09-25T16:45:00Z","v":3369,"vw":5.345334},{"c":5.34,"h":5.3402,"l":5.34,"n":52,"o":5.3402,"t":"2026-09-25T17:00:00Z","v":3456,"vw":5.34009},{"c":5.3397,"h":5.345,"l":5.3397,"n":55,"o":5.34,"t":"2026-09-25T17:15:00Z","v":2264,"vw":5.340951},{"c":5.295,"h":5.33,"l":5.295,"n":63,"o":5.33,"t":"2026-09-25T17:30:00Z","v":3312,"vw":5.312824},{"c":5.3,"h":5.3,"l":5.29,"n":32,"o":5.295,"t":"2026-09-25T17:45:00Z","v":1905,"vw":5.293928},{"c":5.3,"h":5.3,"l":5.3,"n":16,"o":5.3,"t":"2026-09-25T18:00:00Z","v":630,"vw":5.3},{"c":5.2899,"h":5.295,"l":5.2899,"n":39,"o":5.295,"t":"2026-09-25T18:15:00Z","v":1525,"vw":5.292163},{"c":5.295,"h":5.295,"l":5.28,"n":122,"o":5.285,"t":"2026-09-25T18:30:00Z","v":6669,"vw":5.288717},{"c":5.3,"h":5.3,"l":5.29,"n":54,"o":5.29,"t":"2026-09-25T18:45:00Z","v":4568,"vw":5.295442},{"c":5.3,"h":5.305,"l":5.295,"n":57,"o":5.305,"t":"2026-09-25T19:00:00Z","v":3425,"vw":5.299386},{"c":5.265,"h":5.295,"l":5.265,"n":113,"o":5.295,"t":"2026-09-25T19:15:00Z","v":13484,"vw":5.281248},{"c":5.29,"h":5.295,"l":5.27,"n":123,"o":5.275,"t":"2026-09-25T19:30:00Z","v":7033,"vw":5.282673},{"c":5.27,"h":5.3,"l":5.245,"n":592,"o":5.29,"t":"2026-09-25T19:45:00Z","v":50402,"vw":5.270227},{"c":5.26,"h":5.26,"l":5.26,"n":13,"o":5.26,"t":"2026-09-25T20:00:00Z","v":34102,"vw":5.26},{"c":5.4501,"h":5.4501,"l":5.4501,"n":1,"o":5.4501,"t":"2026-09-25T23:15:00Z","v":400,"vw":5.4501},{"c":5.22,"h":5.23,"l":5.12,"n":6,"o":5.12,"t":"2026-09-28T13:15:00Z","v":572,"vw":5.184},{"c":5.15,"h":5.22,"l":5.12,"n":238,"o":5.21,"t":"2026-09-28T13:30:00Z","v":36703,"vw":5.191746},{"c":5.23,"h":5.23,"l":5.15,"n":134,"o":5.17,"t":"2026-09-28T13:45:00Z","v":5039,"vw":5.186979},{"c":5.305,"h":5.305,"l":5.23,"n":89,"o":5.23,"t":"2026-09-28T14:00:00Z","v":5201,"vw":5.265794},{"c":5.285,"h":5.34,"l":5.2718,"n":108,"o":5.305,"t":"2026-09-28T14:15:00Z","v":10589,"vw":5.306486},{"c":5.28,"h":5.305,"l":5.27,"n":58,"o":5.3,"t":"2026-09-28T14:30:00Z","v":3353,"vw":5.293437},{"c":5.275,"h":5.28,"l":5.26,"n":37,"o":5.28,"t":"2026-09-28T14:45:00Z","v":2387,"vw":5.271481},{"c":5.3,"h":5.3,"l":5.27,"n":73,"o":5.27,"t":"2026-09-28T15:00:00Z","v":4084,"vw":5.292338},{"c":5.29,"h":5.31,"l":5.28,"n":92,"o":5.3,"t":"2026-09-28T15:15:00Z","v":4966,"vw":5.304871},{"c":5.3,"h":5.3,"l":5.3,"n":42,"o":5.3,"t":"2026-09-28T15:30:00Z","v":1696,"vw":5.3},{"c":5.285,"h":5.3,"l":5.285,"n":46,"o":5.3,"t":"2026-09-28T15:45:00Z","v":2092,"vw":5.292661},{"c":5.26,"h":5.295,"l":5.26,"n":59,"o":5.29,"t":"2026-09-28T16:00:00Z","v":3014,"vw":5.283187},{"c":5.3,"h":5.3,"l":5.28,"n":105,"o":5.28,"t":"2026-09-28T16:15:00Z","v":4293,"vw":5.286716},{"c":5.275,"h":5.29,"l":5.275,"n":30,"o":5.29,"t":"2026-09-28T16:30:00Z","v":879,"vw":5.28427},{"c":5.27,"h":5.275,"l":5.27,"n":11,"o":5.275,"t":"2026-09-28T16:45:00Z","v":376,"vw":5.272262},{"c":5.32,"h":5.33,"l":5.28,"n":286,"o":5.28,"t":"2026-09-28T17:00:00Z","v":39218,"vw":5.308855},{"c":5.295,"h":5.315,"l":5.28,"n":217,"o":5.315,"t":"2026-09-28T17:15:00Z","v":36693,"vw":5.288501},{"c":5.295,"h":5.3,"l":5.29,"n":157,"o":5.29,"t":"2026-09-28T17:30:00Z","v":32792,"vw":5.29434},{"c":5.265,"h":5.2999,"l":5.26,"n":112,"o":5.2999,"t":"2026-09-28T17:45:00Z","v":4906,"vw":5.280588},{"c":5.32,"h":5.32,"l":5.26,"n":104,"o":5.265,"t":"2026-09-28T18:00:00Z","v":55531,"vw":5.286584},{"c":5.315,"h":5.32,"l":5.29,"n":86,"o":5.32,"t":"2026-09-28T18:15:00Z","v":29589,"vw":5.309595},{"c":5.315,"h":5.32,"l":5.3101,"n":45,"o":5.32,"t":"2026-09-28T18:30:00Z","v":10131,"vw":5.315006},{"c":5.355,"h":5.355,"l":5.31,"n":96,"o":5.31,"t":"2026-09-28T18:45:00Z","v":24055,"vw":5.331652},{"c":5.385,"h":5.4,"l":5.355,"n":237,"o":5.355,"t":"2026-09-28T19:00:00Z","v":45279,"vw":5.388357},{"c":5.42,"h":5.42,"l":5.385,"n":298,"o":5.39,"t":"2026-09-28T19:15:00Z","v":19671,"vw":5.401674},{"c":5.39,"h":5.44,"l":5.385,"n":173,"o":5.415,"t":"2026-09-28T19:30:00Z","v":25172,"vw":5.414255},{"c":5.38,"h":5.42,"l":5.365,"n":762,"o":5.39,"t":"2026-09-28T19:45:00Z","v":63038,"vw":5.386642},{"c":5.37,"h":5.37,"l":5.37,"n":11,"o":5.37,"t":"2026-09-28T20:00:00Z","v":40720,"vw":5.37},{"c":5.355,"h":5.39,"l":5.355,"n":173,"o":5.36,"t":"2026-09-29T13:30:00Z","v":10405,"vw":5.374778},{"c":5.375,"h":5.3995,"l":5.36,"n":73,"o":5.365,"t":"2026-09-29T13:45:00Z","v":3575,"vw":5.380235},{"c":5.41,"h":5.42,"l":5.3947,"n":168,"o":5.3947,"t":"2026-09-29T14:00:00Z","v":14185,"vw":5.404101},{"c":5.42,"h":5.4255,"l":5.405,"n":148,"o":5.42,"t":"2026-09-29T14:15:00Z","v":6409,"vw":5.415359},{"c":5.415,"h":5.425,"l":5.415,"n":100,"o":5.425,"t":"2026-09-29T14:30:00Z","v":6597,"vw":5.419183},{"c":5.4199,"h":5.42,"l":5.405,"n":211,"o":5.42,"t":"2026-09-29T14:45:00Z","v":9320,"vw":5.415193},{"c":5.4,"h":5.42,"l":5.4,"n":152,"o":5.415,"t":"2026-09-29T15:00:00Z","v":11907,"vw":5.417155},{"c":5.43,"h":5.45,"l":5.4,"n":136,"o":5.4,"t":"2026-09-29T15:15:00Z","v":12428,"vw":5.430476},{"c":5.42,"h":5.44,"l":5.42,"n":92,"o":5.44,"t":"2026-09-29T15:30:00Z","v":5966,"vw":5.438392},{"c":5.46,"h":5.46,"l":5.425,"n":233,"o":5.425,"t":"2026-09-29T15:45:00Z","v":34283,"vw":5.439928},{"c":5.435,"h":5.4686,"l":5.4309,"n":109,"o":5.465,"t":"2026-09-29T16:00:00Z","v":10441,"vw":5.458874},{"c":5.42,"h":5.44,"l":5.42,"n":62,"o":5.43,"t":"2026-09-29T16:15:00Z","v":3594,"vw":5.428966},{"c":5.405,"h":5.42,"l":5.405,"n":38,"o":5.42,"t":"2026-09-29T16:30:00Z","v":1459,"vw":5.410909},{"c":5.39,"h":5.4,"l":5.39,"n":28,"o":5.4,"t":"2026-09-29T16:45:00Z","v":1534,"vw":5.397124},{"c":5.38,"h":5.39,"l":5.38,"n":34,"o":5.39,"t":"2026-09-29T17:00:00Z","v":1420,"vw":5.387222},{"c":5.375,"h":5.4,"l":5.375,"n":68,"o":5.39,"t":"2026-09-29T17:15:00Z","v":4455,"vw":5.38795},{"c":5.37,"h":5.38,"l":5.37,"n":24,"o":5.37,"t":"2026-09-29T17:30:00Z","v":805,"vw":5.371667},{"c":5.38,"h":5.385,"l":5.37,"n":78,"o":5.37,"t":"2026-09-29T17:45:00Z","v":8179,"vw":5.376508},{"c":5.46,"h":5.47,"l":5.39,"n":290,"o":5.39,"t":"2026-09-29T18:00:00Z","v":49872,"vw":5.44611},{"c":5.455,"h":5.465,"l":5.44,"n":104,"o":5.455,"t":"2026-09-29T18:15:00Z","v":10359,"vw":5.45432},{"c":5.48,"h":5.485,"l":5.46,"n":310,"o":5.46,"t":"2026-09-29T18:30:00Z","v":23672,"vw":5.475878},{"c":5.46,"h":5.48,"l":5.45,"n":147,"o":5.48,"t":"2026-09-29T18:45:00Z","v":5612,"vw":5.466507},{"c":5.44,"h":5.465,"l":5.43,"n":122,"o":5.465,"t":"2026-09-29T19:00:00Z","v":5973,"vw":5.452999},{"c":5.455,"h":5.46,"l":5.44,"n":103,"o":5.445,"t":"2026-09-29T19:15:00Z","v":4904,"vw":5.455794},{"c":5.435,"h":5.455,"l":5.435,"n":174,"o":5.45,"t":"2026-09-29T19:30:00Z","v":6646,"vw":5.445226},{"c":5.44,"h":5.44,"l":5.41,"n":467,"o":5.43,"t":"2026-09-29T19:45:00Z","v":24915,"vw":5.42886},{"c":5.43,"h":5.43,"l":5.43,"n":4,"o":5.43,"t":"2026-09-29T20:00:00Z","v":22978,"vw":5.43},{"c":5.28,"h":5.28,"l":5.28,"n":5,"o":5.28,"t":"2026-09-29T20:15:00Z","v":409,"vw":5.28},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-09-29T21:00:00Z","v":1030,"vw":5.32},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-30T11:00:00Z","v":100,"vw":5.29},{"c":5.42,"h":5.42,"l":5.42,"n":1,"o":5.42,"t":"2026-09-30T12:30:00Z","v":400,"vw":5.42},{"c":5.47,"h":5.475,"l":5.4,"n":100,"o":5.43,"t":"2026-09-30T13:30:00Z","v":12861,"vw":5.435199},{"c":5.45,"h":5.47,"l":5.45,"n":61,"o":5.47,"t":"2026-09-30T13:45:00Z","v":4079,"vw":5.460348},{"c":5.455,"h":5.465,"l":5.445,"n":97,"o":5.445,"t":"2026-09-30T14:00:00Z","v":5106,"vw":5.45186},{"c":5.47,"h":5.47,"l":5.445,"n":83,"o":5.455,"t":"2026-09-30T14:15:00Z","v":7708,"vw":5.457559},{"c":5.455,"h":5.48,"l":5.45,"n":67,"o":5.475,"t":"2026-09-30T14:30:00Z","v":5897,"vw":5.459602},{"c":5.48,"h":5.48,"l":5.46,"n":116,"o":5.46,"t":"2026-09-30T14:45:00Z","v":6719,"vw":5.473508},{"c":5.49,"h":5.5054,"l":5.465,"n":156,"o":5.48,"t":"2026-09-30T15:00:00Z","v":21617,"vw":5.480418},{"c":5.485,"h":5.5,"l":5.475,"n":152,"o":5.49,"t":"2026-09-30T15:15:00Z","v":19579,"vw":5.486572},{"c":5.505,"h":5.505,"l":5.485,"n":77,"o":5.485,"t":"2026-09-30T15:30:00Z","v":6819,"vw":5.490516},{"c":5.51,"h":5.51,"l":5.5,"n":47,"o":5.505,"t":"2026-09-30T15:45:00Z","v":2888,"vw":5.506429},{"c":5.515,"h":5.515,"l":5.5,"n":120,"o":5.51,"t":"2026-09-30T16:00:00Z","v":7648,"vw":5.50908},{"c":5.515,"h":5.52,"l":5.51,"n":58,"o":5.515,"t":"2026-09-30T16:15:00Z","v":3823,"vw":5.518074},{"c":5.525,"h":5.535,"l":5.515,"n":97,"o":5.515,"t":"2026-09-30T16:30:00Z","v":6628,"vw":5.524842},{"c":5.51,"h":5.525,"l":5.51,"n":48,"o":5.525,"t":"2026-09-30T16:45:00Z","v":3143,"vw":5.51731},{"c":5.505,"h":5.52,"l":5.5,"n":76,"o":5.515,"t":"2026-09-30T17:00:00Z","v":4295,"vw":5.51089},{"c":5.5,"h":5.505,"l":5.49,"n":72,"o":5.505,"t":"2026-09-30T17:15:00Z","v":6958,"vw":5.497712},{"c":5.51,"h":5.51,"l":5.505,"n":95,"o":5.505,"t":"2026-09-30T17:30:00Z","v":5244,"vw":5.50855},{"c":5.5003,"h":5.515,"l":5.5003,"n":88,"o":5.505,"t":"2026-09-30T17:45:00Z","v":3218,"vw":5.507795},{"c":5.5,"h":5.5099,"l":5.5,"n":74,"o":5.5,"t":"2026-09-30T18:00:00Z","v":5094,"vw":5.505331},{"c":5.515,"h":5.515,"l":5.5,"n":56,"o":5.505,"t":"2026-09-30T18:15:00Z","v":2650,"vw":5.509412},{"c":5.525,"h":5.525,"l":5.51,"n":92,"o":5.52,"t":"2026-09-30T18:30:00Z","v":3571,"vw":5.518333},{"c":5.555,"h":5.565,"l":5.525,"n":319,"o":5.525,"t":"2026-09-30T18:45:00Z","v":47150,"vw":5.545376},{"c":5.53,"h":5.5565,"l":5.53,"n":225,"o":5.555,"t":"2026-09-30T19:00:00Z","v":20236,"vw":5.547636},{"c":5.56,"h":5.57,"l":5.53,"n":456,"o":5.53,"t":"2026-09-30T19:15:00Z","v":41779,"vw":5.558031},{"c":5.5392,"h":5.57,"l":5.53,"n":160,"o":5.555,"t":"2026-09-30T19:30:00Z","v":10328,"vw":5.557684},{"c":5.545,"h":5.55,"l":5.53,"n":631,"o":5.535,"t":"2026-09-30T19:45:00Z","v":42989,"vw":5.542935},{"c":5.508,"h":5.53,"l":5.508,"n":9,"o":5.53,"t":"2026-09-30T20:00:00Z","v":44167,"vw":5.5295},{"c":5.645,"h":5.665,"l":5.57,"n":224,"o":5.58,"t":"2026-10-01T13:30:00Z","v":26992,"vw":5.617285},{"c":5.65,"h":5.65,"l":5.635,"n":167,"o":5.65,"t":"2026-10-01T13:45:00Z","v":5917,"vw":5.648421},{"c":5.68,"h":5.685,"l":5.63,"n":165,"o":5.64,"t":"2026-10-01T14:00:00Z","v":9238,"vw":5.670014},{"c":5.705,"h":5.71,"l":5.68,"n":126,"o":5.68,"t":"2026-10-01T14:15:00Z","v":12391,"vw":5.70154},{"c":5.665,"h":5.71,"l":5.665,"n":91,"o":5.7093,"t":"2026-10-01T14:30:00Z","v":4639,"vw":5.690967},{"c":5.64,"h":5.665,"l":5.64,"n":100,"o":5.665,"t":"2026-10-01T14:45:00Z","v":7064,"vw":5.652832},{"c":5.66,"h":5.66,"l":5.645,"n":61,"o":5.645,"t":"2026-10-01T15:00:00Z","v":3121,"vw":5.656154},{"c":5.68,"h":5.69,"l":5.6733,"n":65,"o":5.6733,"t":"2026-10-01T15:15:00Z","v":4271,"vw":5.680058},{"c":5.67,"h":5.6799,"l":5.655,"n":90,"o":5.67,"t":"2026-10-01T15:30:00Z","v":6383,"vw":5.667058},{"c":5.68,"h":5.685,"l":5.665,"n":56,"o":5.665,"t":"2026-10-01T15:45:00Z","v":4992,"vw":5.672889},{"c":5.685,"h":5.69,"l":5.67,"n":71,"o":5.675,"t":"2026-10-01T16:00:00Z","v":3977,"vw":5.683148},{"c":5.7001,"h":5.71,"l":5.68,"n":70,"o":5.68,"t":"2026-10-01T16:15:00Z","v":3644,"vw":5.6964},{"c":5.7001,"h":5.7001,"l":5.7,"n":5,"o":5.7,"t":"2026-10-01T16:30:00Z","v":7015,"vw":5.700072},{"c":5.71,"h":5.715,"l":5.695,"n":71,"o":5.7,"t":"2026-10-01T16:45:00Z","v":5966,"vw":5.704569},{"c":5.71,"h":5.71,"l":5.695,"n":103,"o":5.71,"t":"2026-10-01T17:00:00Z","v":9280,"vw":5.705311},{"c":5.72,"h":5.72,"l":5.705,"n":71,"o":5.71,"t":"2026-10-01T17:15:00Z","v":4197,"vw":5.712633},{"c":5.745,"h":5.745,"l":5.725,"n":89,"o":5.725,"t":"2026-10-01T17:30:00Z","v":4627,"vw":5.736152},{"c":5.755,"h":5.775,"l":5.74,"n":154,"o":5.75,"t":"2026-10-01T17:45:00Z","v":19274,"vw":5.745267},{"c":5.76,"h":5.76,"l":5.7541,"n":44,"o":5.7599,"t":"2026-10-01T18:00:00Z","v":4852,"vw":5.759125},{"c":5.77,"h":5.77,"l":5.765,"n":79,"o":5.765,"t":"2026-10-01T18:15:00Z","v":3206,"vw":5.769771},{"c":5.775,"h":5.78,"l":5.775,"n":48,"o":5.78,"t":"2026-10-01T18:30:00Z","v":3528,"vw":5.778114},{"c":5.7842,"h":5.7842,"l":5.775,"n":49,"o":5.775,"t":"2026-10-01T18:45:00Z","v":3331,"vw":5.778412},{"c":5.765,"h":5.78,"l":5.735,"n":136,"o":5.78,"t":"2026-10-01T19:00:00Z","v":10583,"vw":5.75092},{"c":5.765,"h":5.775,"l":5.76,"n":126,"o":5.765,"t":"2026-10-01T19:15:00Z","v":14568,"vw":5.767218},{"c":5.755,"h":5.775,"l":5.755,"n":124,"o":5.765,"t":"2026-10-01T19:30:00Z","v":6748,"vw":5.766855},{"c":5.745,"h":5.775,"l":5.735,"n":551,"o":5.75,"t":"2026-10-01T19:45:00Z","v":46009,"vw":5.749717},{"c":5.74,"h":5.74,"l":5.74,"n":10,"o":5.74,"t":"2026-10-01T20:00:00Z","v":36561,"vw":5.74},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-10-01T20:15:00Z","v":170,"vw":5.77},{"c":5.6,"h":5.6,"l":5.6,"n":3,"o":5.6,"t":"2026-10-01T21:30:00Z","v":302,"vw":5.6},{"c":5.735,"h":5.8,"l":5.71,"n":131,"o":5.77,"t":"2026-10-02T13:30:00Z","v":12173,"vw":5.753592},{"c":5.755,"h":5.76,"l":5.73,"n":64,"o":5.73,"t":"2026-10-02T13:45:00Z","v":3217,"vw":5.75048},{"c":5.755,"h":5.755,"l":5.735,"n":57,"o":5.75,"t":"2026-10-02T14:00:00Z","v":3564,"vw":5.749163},{"c":5.75,"h":5.765,"l":5.75,"n":54,"o":5.755,"t":"2026-10-02T14:15:00Z","v":4950,"vw":5.75614},{"c":5.705,"h":5.74,"l":5.705,"n":62,"o":5.74,"t":"2026-10-02T14:30:00Z","v":5671,"vw":5.726263},{"c":5.68,"h":5.705,"l":5.68,"n":62,"o":5.705,"t":"2026-10-02T14:45:00Z","v":6447,"vw":5.695802},{"c":5.65,"h":5.685,"l":5.645,"n":71,"o":5.683,"t":"2026-10-02T15:00:00Z","v":4241,"vw":5.660631},{"c":5.685,"h":5.685,"l":5.645,"n":61,"o":5.65,"t":"2026-10-02T15:15:00Z","v":5063,"vw":5.654779},{"c":5.6735,"h":5.69,"l":5.6735,"n":46,"o":5.69,"t":"2026-10-02T15:30:00Z","v":2308,"vw":5.681233},{"c":5.66,"h":5.675,"l":5.66,"n":40,"o":5.675,"t":"2026-10-02T15:45:00Z","v":2873,"vw":5.669773},{"c":5.65,"h":5.655,"l":5.645,"n":85,"o":5.655,"t":"2026-10-02T16:00:00Z","v":7129,"vw":5.650023},{"c":5.635,"h":5.65,"l":5.63,"n":74,"o":5.65,"t":"2026-10-02T16:15:00Z","v":7367,"vw":5.641254},{"c":5.6307,"h":5.645,"l":5.63,"n":71,"o":5.63,"t":"2026-10-02T16:30:00Z","v":4911,"vw":5.636615},{"c":5.635,"h":5.64,"l":5.635,"n":13,"o":5.64,"t":"2026-10-02T16:45:00Z","v":803,"vw":5.63766},{"c":5.645,"h":5.645,"l":5.625,"n":169,"o":5.635,"t":"2026-10-02T17:00:00Z","v":29564,"vw":5.63337},{"c":5.665,"h":5.675,"l":5.645,"n":119,"o":5.645,"t":"2026-10-02T17:15:00Z","v":7959,"vw":5.657165},{"c":5.685,"h":5.685,"l":5.665,"n":47,"o":5.665,"t":"2026-10-02T17:30:00Z","v":2760,"vw":5.676332},{"c":5.685,"h":5.695,"l":5.685,"n":21,"o":5.69,"t":"2026-10-02T17:45:00Z","v":4563,"vw":5.69372},{"c":5.695,"h":5.695,"l":5.68,"n":63,"o":5.69,"t":"2026-10-02T18:00:00Z","v":3316,"vw":5.68625},{"c":5.7,"h":5.7,"l":5.695,"n":24,"o":5.695,"t":"2026-10-02T18:15:00Z","v":1748,"vw":5.697865},{"c":5.705,"h":5.705,"l":5.705,"n":2,"o":5.705,"t":"2026-10-02T18:30:00Z","v":102,"vw":5.705},{"c":5.695,"h":5.705,"l":5.695,"n":71,"o":5.705,"t":"2026-10-02T18:45:00Z","v":4997,"vw":5.7004},{"c":5.685,"h":5.7,"l":5.685,"n":61,"o":5.6977,"t":"2026-10-02T19:00:00Z","v":3564,"vw":5.696266},{"c":5.685,"h":5.685,"l":5.6842,"n":35,"o":5.6842,"t":"2026-10-02T19:15:00Z","v":2769,"vw":5.684964},{"c":5.675,"h":5.695,"l":5.67,"n":151,"o":5.68,"t":"2026-10-02T19:30:00Z","v":18345,"vw":5.684634},{"c":5.695,"h":5.71,"l":5.68,"n":415,"o":5.68,"t":"2026-10-02T19:45:00Z","v":20818,"vw":5.698955},{"c":5.7,"h":5.7,"l":5.7,"n":10,"o":5.7,"t":"2026-10-02T20:00:00Z","v":25900,"vw":5.7},{"c":5.81,"h":5.81,"l":5.81,"n":2,"o":5.81,"t":"2026-10-05T12:15:00Z","v":112,"vw":5.81},{"c":5.76,"h":5.76,"l":5.64,"n":150,"o":5.64,"t":"2026-10-05T13:30:00Z","v":23662,"vw":5.700302},{"c":5.845,"h":5.875,"l":5.7824,"n":230,"o":5.785,"t":"2026-10-05T13:45:00Z","v":36695,"vw":5.850398},{"c":5.835,"h":5.88,"l":5.835,"n":131,"o":5.85,"t":"2026-10-05T14:00:00Z","v":35521,"vw":5.862842},{"c":5.865,"h":5.875,"l":5.8326,"n":168,"o":5.8326,"t":"2026-10-05T14:15:00Z","v":15007,"vw":5.849447},{"c":5.865,"h":5.865,"l":5.855,"n":130,"o":5.86,"t":"2026-10-05T14:30:00Z","v":9147,"vw":5.859685},{"c":5.875,"h":5.88,"l":5.86,"n":116,"o":5.8601,"t":"2026-10-05T14:45:00Z","v":11024,"vw":5.869894},{"c":5.87,"h":5.875,"l":5.87,"n":43,"o":5.87,"t":"2026-10-05T15:00:00Z","v":2789,"vw":5.870608},{"c":5.885,"h":5.89,"l":5.87,"n":179,"o":5.87,"t":"2026-10-05T15:15:00Z","v":11444,"vw":5.88047},{"c":5.8701,"h":5.885,"l":5.87,"n":41,"o":5.885,"t":"2026-10-05T15:30:00Z","v":3608,"vw":5.877129},{"c":5.885,"h":5.885,"l":5.87,"n":97,"o":5.88,"t":"2026-10-05T15:45:00Z","v":4516,"vw":5.875961},{"c":5.895,"h":5.9,"l":5.87,"n":86,"o":5.88,"t":"2026-10-05T16:00:00Z","v":8140,"vw":5.880511},{"c":5.87,"h":5.9,"l":5.87,"n":56,"o":5.9,"t":"2026-10-05T16:15:00Z","v":6212,"vw":5.887755},{"c":5.89,"h":5.9,"l":5.875,"n":95,"o":5.875,"t":"2026-10-05T16:30:00Z","v":14842,"vw":5.889441},{"c":5.88,"h":5.895,"l":5.88,"n":60,"o":5.89,"t":"2026-10-05T16:45:00Z","v":3689,"vw":5.887319},{"c":5.855,"h":5.885,"l":5.845,"n":96,"o":5.885,"t":"2026-10-05T17:00:00Z","v":14703,"vw":5.85681},{"c":5.82,"h":5.86,"l":5.82,"n":148,"o":5.86,"t":"2026-10-05T17:15:00Z","v":26025,"vw":5.838898},{"c":5.81,"h":5.825,"l":5.81,"n":41,"o":5.825,"t":"2026-10-05T17:30:00Z","v":3624,"vw":5.819032},{"c":5.795,"h":5.81,"l":5.795,"n":83,"o":5.81,"t":"2026-10-05T17:45:00Z","v":3710,"vw":5.801392},{"c":5.825,"h":5.825,"l":5.79,"n":88,"o":5.79,"t":"2026-10-05T18:00:00Z","v":13495,"vw":5.803752},{"c":5.83,"h":5.83,"l":5.82,"n":34,"o":5.825,"t":"2026-10-05T18:15:00Z","v":1697,"vw":5.824213},{"c":5.85,"h":5.855,"l":5.8392,"n":38,"o":5.8392,"t":"2026-10-05T18:30:00Z","v":3249,"vw":5.844519},{"c":5.865,"h":5.865,"l":5.855,"n":56,"o":5.855,"t":"2026-10-05T18:45:00Z","v":3590,"vw":5.859183},{"c":5.865,"h":5.87,"l":5.865,"n":105,"o":5.87,"t":"2026-10-05T19:00:00Z","v":6557,"vw":5.869256},{"c":5.845,"h":5.86,"l":5.84,"n":113,"o":5.86,"t":"2026-10-05T19:15:00Z","v":7045,"vw":5.851775},{"c":5.825,"h":5.86,"l":5.815,"n":204,"o":5.845,"t":"2026-10-05T19:30:00Z","v":24538,"vw":5.836986},{"c":5.83,"h":5.87,"l":5.81,"n":1209,"o":5.82,"t":"2026-10-05T19:45:00Z","v":92458,"vw":5.827198},{"c":5.82,"h":5.82,"l":5.82,"n":12,"o":5.82,"t":"2026-10-05T20:00:00Z","v":29147,"vw":5.82},{"c":5.8,"h":5.9058,"l":5.8,"n":7,"o":5.9058,"t":"2026-10-06T13:15:00Z","v":1316,"vw":5.847631},{"c":5.67,"h":5.83,"l":5.67,"n":166,"o":5.83,"t":"2026-10-06T13:30:00Z","v":20769,"vw":5.808786},{"c":5.73,"h":5.7399,"l":5.7,"n":96,"o":5.7,"t":"2026-10-06T13:45:00Z","v":3031,"vw":5.72555},{"c":5.74,"h":5.78,"l":5.73,"n":156,"o":5.74,"t":"2026-10-06T14:00:00Z","v":6753,"vw":5.756091},{"c":5.7535,"h":5.755,"l":5.74,"n":36,"o":5.74,"t":"2026-10-06T14:15:00Z","v":1563,"vw":5.748455},{"c":5.775,"h":5.78,"l":5.765,"n":39,"o":5.765,"t":"2026-10-06T14:30:00Z","v":2075,"vw":5.770777},{"c":5.785,"h":5.79,"l":5.775,"n":58,"o":5.775,"t":"2026-10-06T14:45:00Z","v":4838,"vw":5.779465},{"c":5.795,"h":5.805,"l":5.79,"n":64,"o":5.79,"t":"2026-10-06T15:00:00Z","v":4879,"vw":5.795767},{"c":5.8,"h":5.805,"l":5.7901,"n":104,"o":5.8,"t":"2026-10-06T15:15:00Z","v":2987,"vw":5.798782},{"c":5.805,"h":5.805,"l":5.8,"n":23,"o":5.8,"t":"2026-10-06T15:30:00Z","v":2640,"vw":5.802128},{"c":5.805,"h":5.805,"l":5.8,"n":39,"o":5.8,"t":"2026-10-06T15:45:00Z","v":1895,"vw":5.803984},{"c":5.745,"h":5.8,"l":5.745,"n":153,"o":5.8,"t":"2026-10-06T16:00:00Z","v":9222,"vw":5.776887},{"c":5.735,"h":5.745,"l":5.735,"n":28,"o":5.74,"t":"2026-10-06T16:15:00Z","v":1236,"vw":5.7405},{"c":5.74,"h":5.745,"l":5.73,"n":45,"o":5.735,"t":"2026-10-06T16:30:00Z","v":3238,"vw":5.738941},{"c":5.745,"h":5.7499,"l":5.74,"n":12,"o":5.745,"t":"2026-10-06T16:45:00Z","v":1060,"vw":5.744878},{"c":5.732,"h":5.74,"l":5.725,"n":44,"o":5.74,"t":"2026-10-06T17:00:00Z","v":2507,"vw":5.731922},{"c":5.73,"h":5.735,"l":5.73,"n":49,"o":5.73,"t":"2026-10-06T17:15:00Z","v":4444,"vw":5.730982},{"c":5.745,"h":5.745,"l":5.72,"n":80,"o":5.73,"t":"2026-10-06T17:30:00Z","v":13633,"vw":5.726372},{"c":5.725,"h":5.745,"l":5.725,"n":101,"o":5.745,"t":"2026-10-06T17:45:00Z","v":7554,"vw":5.742919},{"c":5.735,"h":5.735,"l":5.73,"n":21,"o":5.73,"t":"2026-10-06T18:00:00Z","v":1161,"vw":5.734409},{"c":5.73,"h":5.735,"l":5.73,"n":15,"o":5.735,"t":"2026-10-06T18:15:00Z","v":400,"vw":5.733333},{"c":5.72,"h":5.73,"l":5.72,"n":39,"o":5.73,"t":"2026-10-06T18:30:00Z","v":1582,"vw":5.722717},{"c":5.715,"h":5.725,"l":5.705,"n":69,"o":5.7246,"t":"2026-10-06T18:45:00Z","v":3536,"vw":5.713903},{"c":5.7,"h":5.715,"l":5.7,"n":54,"o":5.715,"t":"2026-10-06T19:00:00Z","v":2523,"vw":5.702058},{"c":5.69,"h":5.71,"l":5.69,"n":103,"o":5.71,"t":"2026-10-06T19:15:00Z","v":8995,"vw":5.704982},{"c":5.7,"h":5.7106,"l":5.69,"n":140,"o":5.695,"t":"2026-10-06T19:30:00Z","v":9197,"vw":5.704676},{"c":5.72,"h":5.735,"l":5.7,"n":677,"o":5.7,"t":"2026-10-06T19:45:00Z","v":28537,"vw":5.719303},{"c":5.71,"h":5.71,"l":5.71,"n":12,"o":5.71,"t":"2026-10-06T20:00:00Z","v":38632,"vw":5.71},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-06T23:30:00Z","v":500,"vw":5.78},{"c":5.765,"h":5.7999,"l":5.68,"n":76,"o":5.68,"t":"2026-10-07T13:30:00Z","v":20808,"vw":5.718595},{"c":5.775,"h":5.7999,"l":5.76,"n":57,"o":5.77,"t":"2026-10-07T13:45:00Z","v":3496,"vw":5.778136},{"c":5.79,"h":5.7926,"l":5.77,"n":83,"o":5.77,"t":"2026-10-07T14:00:00Z","v":5431,"vw":5.787622},{"c":5.8,"h":5.82,"l":5.79,"n":83,"o":5.79,"t":"2026-10-07T14:15:00Z","v":4072,"vw":5.80017},{"c":5.78,"h":5.8,"l":5.78,"n":52,"o":5.8,"t":"2026-10-07T14:30:00Z","v":8616,"vw":5.794914},{"c":5.76,"h":5.79,"l":5.76,"n":44,"o":5.76,"t":"2026-10-07T14:45:00Z","v":2782,"vw":5.773427},{"c":5.76,"h":5.775,"l":5.76,"n":63,"o":5.775,"t":"2026-10-07T15:00:00Z","v":3205,"vw":5.771875},{"c":5.75,"h":5.76,"l":5.73,"n":69,"o":5.76,"t":"2026-10-07T15:15:00Z","v":4075,"vw":5.754117},{"c":5.77,"h":5.77,"l":5.75,"n":59,"o":5.75,"t":"2026-10-07T15:30:00Z","v":2496,"vw":5.755625},{"c":5.785,"h":5.79,"l":5.775,"n":118,"o":5.775,"t":"2026-10-07T15:45:00Z","v":5307,"vw":5.784393},{"c":5.82,"h":5.82,"l":5.78,"n":126,"o":5.785,"t":"2026-10-07T16:00:00Z","v":5758,"vw":5.802183},{"c":5.815,"h":5.84,"l":5.81,"n":76,"o":5.82,"t":"2026-10-07T16:15:00Z","v":7814,"vw":5.83632},{"c":5.83,"h":5.84,"l":5.81,"n":92,"o":5.815,"t":"2026-10-07T16:30:00Z","v":9786,"vw":5.823216},{"c":5.85,"h":5.85,"l":5.83,"n":81,"o":5.83,"t":"2026-10-07T16:45:00Z","v":3360,"vw":5.839653},{"c":5.84,"h":5.86,"l":5.839,"n":103,"o":5.85,"t":"2026-10-07T17:00:00Z","v":8578,"vw":5.84782},{"c":5.82,"h":5.84,"l":5.82,"n":43,"o":5.839,"t":"2026-10-07T17:15:00Z","v":3436,"vw":5.82995},{"c":5.82,"h":5.83,"l":5.81,"n":56,"o":5.81,"t":"2026-10-07T17:30:00Z","v":3286,"vw":5.82},{"c":5.81,"h":5.82,"l":5.81,"n":37,"o":5.82,"t":"2026-10-07T17:45:00Z","v":1351,"vw":5.817778},{"c":5.82,"h":5.83,"l":5.815,"n":67,"o":5.8157,"t":"2026-10-07T18:00:00Z","v":3503,"vw":5.820592},{"c":5.82,"h":5.82,"l":5.81,"n":82,"o":5.81,"t":"2026-10-07T18:15:00Z","v":3825,"vw":5.812948},{"c":5.83,"h":5.84,"l":5.82,"n":71,"o":5.8234,"t":"2026-10-07T18:30:00Z","v":4057,"vw":5.83667},{"c":5.825,"h":5.84,"l":5.825,"n":38,"o":5.84,"t":"2026-10-07T18:45:00Z","v":2059,"vw":5.835039},{"c":5.82,"h":5.84,"l":5.82,"n":87,"o":5.825,"t":"2026-10-07T19:00:00Z","v":3496,"vw":5.831805},{"c":5.82,"h":5.825,"l":5.81,"n":52,"o":5.82,"t":"2026-10-07T19:15:00Z","v":2554,"vw":5.819826},{"c":5.82,"h":5.83,"l":5.81,"n":140,"o":5.82,"t":"2026-10-07T19:30:00Z","v":7973,"vw":5.820546},{"c":5.78,"h":5.82,"l":5.78,"n":325,"o":5.81,"t":"2026-10-07T19:45:00Z","v":18726,"vw":5.792983},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-07T20:00:00Z","v":31567,"vw":5.79},{"c":5.78,"h":5.78,"l":5.78,"n":1,"o":5.78,"t":"2026-10-08T11:00:00Z","v":375,"vw":5.78},{"c":5.71,"h":5.77,"l":5.69,"n":125,"o":5.76,"t":"2026-10-08T13:30:00Z","v":12867,"vw":5.738449},{"c":5.74,"h":5.74,"l":5.72,"n":72,"o":5.72,"t":"2026-10-08T13:45:00Z","v":2872,"vw":5.726981},{"c":5.76,"h":5.7772,"l":5.74,"n":80,"o":5.745,"t":"2026-10-08T14:00:00Z","v":3787,"vw":5.753268},{"c":5.73,"h":5.7699,"l":5.73,"n":43,"o":5.765,"t":"2026-10-08T14:15:00Z","v":4290,"vw":5.758041},{"c":5.71,"h":5.75,"l":5.71,"n":25,"o":5.75,"t":"2026-10-08T14:30:00Z","v":3268,"vw":5.74381},{"c":5.68,"h":5.72,"l":5.68,"n":40,"o":5.72,"t":"2026-10-08T14:45:00Z","v":3114,"vw":5.702497},{"c":5.675,"h":5.68,"l":5.66,"n":20,"o":5.68,"t":"2026-10-08T15:00:00Z","v":3594,"vw":5.667783},{"c":5.68,"h":5.69,"l":5.67,"n":45,"o":5.67,"t":"2026-10-08T15:15:00Z","v":2730,"vw":5.673668},{"c":5.685,"h":5.6999,"l":5.66,"n":23,"o":5.66,"t":"2026-10-08T15:30:00Z","v":1678,"vw":5.683454},{"c":5.71,"h":5.71,"l":5.685,"n":27,"o":5.685,"t":"2026-10-08T15:45:00Z","v":640,"vw":5.69848},{"c":5.715,"h":5.715,"l":5.715,"n":4,"o":5.715,"t":"2026-10-08T16:00:00Z","v":611,"vw":5.715},{"c":5.72,"h":5.76,"l":5.71,"n":92,"o":5.72,"t":"2026-10-08T16:15:00Z","v":9108,"vw":5.742276},{"c":5.72,"h":5.725,"l":5.71,"n":37,"o":5.725,"t":"2026-10-08T16:30:00Z","v":2392,"vw":5.721447},{"c":5.735,"h":5.735,"l":5.705,"n":44,"o":5.72,"t":"2026-10-08T16:45:00Z","v":2589,"vw":5.728998},{"c":5.74,"h":5.74,"l":5.71,"n":64,"o":5.73,"t":"2026-10-08T17:00:00Z","v":2535,"vw":5.725391},{"c":5.72,"h":5.75,"l":5.72,"n":61,"o":5.74,"t":"2026-10-08T17:15:00Z","v":2240,"vw":5.744182},{"c":5.75,"h":5.75,"l":5.72,"n":62,"o":5.72,"t":"2026-10-08T17:30:00Z","v":2810,"vw":5.742256},{"c":5.73,"h":5.755,"l":5.73,"n":30,"o":5.755,"t":"2026-10-08T17:45:00Z","v":1717,"vw":5.749709},{"c":5.735,"h":5.745,"l":5.72,"n":40,"o":5.72,"t":"2026-10-08T18:00:00Z","v":4322,"vw":5.727504},{"c":5.725,"h":5.725,"l":5.725,"n":7,"o":5.725,"t":"2026-10-08T18:15:00Z","v":318,"vw":5.725},{"c":5.69,"h":5.72,"l":5.69,"n":82,"o":5.72,"t":"2026-10-08T18:30:00Z","v":7397,"vw":5.707856},{"c":5.7,"h":5.705,"l":5.68,"n":53,"o":5.68,"t":"2026-10-08T18:45:00Z","v":6453,"vw":5.698483},{"c":5.725,"h":5.725,"l":5.71,"n":31,"o":5.71,"t":"2026-10-08T19:00:00Z","v":1316,"vw":5.71936},{"c":5.745,"h":5.745,"l":5.73,"n":12,"o":5.73,"t":"2026-10-08T19:15:00Z","v":548,"vw":5.738333},{"c":5.75,"h":5.76,"l":5.75,"n":220,"o":5.75,"t":"2026-10-08T19:30:00Z","v":10138,"vw":5.752269},{"c":5.701,"h":5.77,"l":5.69,"n":637,"o":5.75,"t":"2026-10-08T19:45:00Z","v":39192,"vw":5.718298},{"c":5.72,"h":5.72,"l":5.72,"n":20,"o":5.72,"t":"2026-10-08T20:00:00Z","v":42333,"vw":5.72},{"c":5.75,"h":5.76,"l":5.73,"n":85,"o":5.73,"t":"2026-10-09T13:30:00Z","v":12141,"vw":5.752038},{"c":5.79,"h":5.79,"l":5.77,"n":45,"o":5.77,"t":"2026-10-09T13:45:00Z","v":6016,"vw":5.784019},{"c":5.79,"h":5.83,"l":5.79,"n":113,"o":5.8,"t":"2026-10-09T14:00:00Z","v":8509,"vw":5.807505},{"c":5.765,"h":5.8,"l":5.765,"n":46,"o":5.8,"t":"2026-10-09T14:15:00Z","v":2993,"vw":5.794577},{"c":5.77,"h":5.7999,"l":5.76,"n":29,"o":5.7999,"t":"2026-10-09T14:30:00Z","v":1199,"vw":5.770817},{"c":5.755,"h":5.76,"l":5.755,"n":43,"o":5.76,"t":"2026-10-09T14:45:00Z","v":3018,"vw":5.759811},{"c":5.745,"h":5.755,"l":5.745,"n":49,"o":5.755,"t":"2026-10-09T15:00:00Z","v":3108,"vw":5.75},{"c":5.77,"h":5.7779,"l":5.74,"n":76,"o":5.74,"t":"2026-10-09T15:15:00Z","v":4821,"vw":5.764627},{"c":5.76,"h":5.77,"l":5.76,"n":53,"o":5.77,"t":"2026-10-09T15:30:00Z","v":3091,"vw":5.769321},{"c":5.745,"h":5.76,"l":5.74,"n":87,"o":5.76,"t":"2026-10-09T15:45:00Z","v":4105,"vw":5.747311},{"c":5.75,"h":5.76,"l":5.74,"n":55,"o":5.745,"t":"2026-10-09T16:00:00Z","v":6819,"vw":5.748313},{"c":5.75,"h":5.75,"l":5.75,"n":45,"o":5.75,"t":"2026-10-09T16:15:00Z","v":1597,"vw":5.75},{"c":5.75,"h":5.758,"l":5.74,"n":61,"o":5.758,"t":"2026-10-09T16:30:00Z","v":4908,"vw":5.749023},{"c":5.745,"h":5.75,"l":5.745,"n":36,"o":5.745,"t":"2026-10-09T16:45:00Z","v":1961,"vw":5.748937},{"c":5.73,"h":5.735,"l":5.73,"n":39,"o":5.73,"t":"2026-10-09T17:00:00Z","v":2142,"vw":5.732647},{"c":5.735,"h":5.7491,"l":5.72,"n":25,"o":5.735,"t":"2026-10-09T17:15:00Z","v":2138,"vw":5.738589},{"c":5.72,"h":5.74,"l":5.72,"n":24,"o":5.74,"t":"2026-10-09T17:30:00Z","v":1820,"vw":5.736889},{"c":5.74,"h":5.74,"l":5.735,"n":68,"o":5.735,"t":"2026-10-09T17:45:00Z","v":11008,"vw":5.739534},{"c":5.78,"h":5.79,"l":5.74,"n":114,"o":5.75,"t":"2026-10-09T18:00:00Z","v":7210,"vw":5.763627},{"c":5.78,"h":5.78,"l":5.78,"n":22,"o":5.78,"t":"2026-10-09T18:15:00Z","v":1352,"vw":5.78},{"c":5.795,"h":5.795,"l":5.7701,"n":64,"o":5.7701,"t":"2026-10-09T18:30:00Z","v":4352,"vw":5.780162},{"c":5.805,"h":5.805,"l":5.795,"n":13,"o":5.795,"t":"2026-10-09T18:45:00Z","v":845,"vw":5.797972},{"c":5.785,"h":5.805,"l":5.785,"n":83,"o":5.805,"t":"2026-10-09T19:00:00Z","v":3081,"vw":5.795454},{"c":5.76,"h":5.7825,"l":5.76,"n":87,"o":5.78,"t":"2026-10-09T19:15:00Z","v":5151,"vw":5.776505},{"c":5.765,"h":5.78,"l":5.755,"n":153,"o":5.76,"t":"2026-10-09T19:30:00Z","v":5660,"vw":5.765373},{"c":5.79,"h":5.8,"l":5.755,"n":481,"o":5.765,"t":"2026-10-09T19:45:00Z","v":21462,"vw":5.781342},{"c":5.79,"h":5.79,"l":5.79,"n":6,"o":5.79,"t":"2026-10-09T20:00:00Z","v":24656,"vw":5.79},{"c":5.88,"h":5.9,"l":5.82,"n":94,"o":5.83,"t":"2026-10-12T13:30:00Z","v":9964,"vw":5.851148},{"c":5.855,"h":5.885,"l":5.855,"n":34,"o":5.885,"t":"2026-10-12T13:45:00Z","v":2920,"vw":5.865219},{"c":5.79,"h":5.85,"l":5.79,"n":54,"o":5.84,"t":"2026-10-12T14:00:00Z","v":3123,"vw":5.815933},{"c":5.795,"h":5.8,"l":5.79,"n":56,"o":5.8,"t":"2026-10-12T14:15:00Z","v":3133,"vw":5.79807},{"c":5.79,"h":5.808,"l":5.79,"n":52,"o":5.795,"t":"2026-10-12T14:30:00Z","v":1966,"vw":5.794296},{"c":5.8,"h":5.8,"l":5.79,"n":27,"o":5.79,"t":"2026-10-12T14:45:00Z","v":759,"vw":5.795},{"c":5.8,"h":5.82,"l":5.8,"n":54,"o":5.82,"t":"2026-10-12T15:00:00Z","v":2885,"vw":5.818243},{"c":5.83,"h":5.83,"l":5.8,"n":17,"o":5.8,"t":"2026-10-12T15:15:00Z","v":649,"vw":5.815},{"c":5.83,"h":5.83,"l":5.82,"n":33,"o":5.83,"t":"2026-10-12T15:30:00Z","v":1990,"vw":5.827059},{"c":5.8259,"h":5.83,"l":5.8,"n":33,"o":5.825,"t":"2026-10-12T15:45:00Z","v":2259,"vw":5.821173},{"c":5.8,"h":5.83,"l":5.79,"n":90,"o":5.825,"t":"2026-10-12T16:00:00Z","v":8115,"vw":5.80603},{"c":5.785,"h":5.8,"l":5.785,"n":37,"o":5.8,"t":"2026-10-12T16:15:00Z","v":1594,"vw":5.79109},{"c":5.8,"h":5.8,"l":5.8,"n":32,"o":5.8,"t":"2026-10-12T16:30:00Z","v":1704,"vw":5.8},{"c":5.805,"h":5.8099,"l":5.8,"n":10,"o":5.8099,"t":"2026-10-12T16:45:00Z","v":1628,"vw":5.807933},{"c":5.8147,"h":5.83,"l":5.81,"n":56,"o":5.81,"t":"2026-10-12T17:00:00Z","v":5162,"vw":5.821303},{"c":5.82,"h":5.82,"l":5.82,"n":2,"o":5.82,"t":"2026-10-12T17:15:00Z","v":510,"vw":5.82},{"c":5.825,"h":5.8387,"l":5.82,"n":110,"o":5.8301,"t":"2026-10-12T17:30:00Z","v":8957,"vw":5.832157},{"c":5.82,"h":5.83,"l":5.82,"n":18,"o":5.83,"t":"2026-10-12T17:45:00Z","v":1091,"vw":5.826894},{"c":5.83,"h":5.83,"l":5.81,"n":85,"o":5.82,"t":"2026-10-12T18:00:00Z","v":4396,"vw":5.828054},{"c":5.825,"h":5.835,"l":5.825,"n":32,"o":5.83,"t":"2026-10-12T18:15:00Z","v":1782,"vw":5.83087},{"c":5.815,"h":5.825,"l":5.815,"n":33,"o":5.825,"t":"2026-10-12T18:30:00Z","v":1941,"vw":5.822001},{"c":5.815,"h":5.82,"l":5.815,"n":81,"o":5.82,"t":"2026-10-12T18:45:00Z","v":3696,"vw":5.819479},{"c":5.82,"h":5.825,"l":5.82,"n":67,"o":5.82,"t":"2026-10-12T19:00:00Z","v":4448,"vw":5.820136},{"c":5.825,"h":5.825,"l":5.81,"n":60,"o":5.82,"t":"2026-10-12T19:15:00Z","v":3728,"vw":5.819533},{"c":5.84,"h":5.84,"l":5.825,"n":182,"o":5.83,"t":"2026-10-12T19:30:00Z","v":11490,"vw":5.831212},{"c":5.825,"h":5.8499,"l":5.82,"n":464,"o":5.84,"t":"2026-10-12T19:45:00Z","v":20997,"vw":5.828559},{"c":5.81,"h":5.81,"l":5.81,"n":4,"o":5.81,"t":"2026-10-12T20:00:00Z","v":24966,"vw":5.81},{"c":5.64,"h":5.82,"l":5.64,"n":2,"o":5.82,"t":"2026-10-13T13:00:00Z","v":602,"vw":5.73},{"c":5.86,"h":5.89,"l":5.815,"n":83,"o":5.83,"t":"2026-10-13T13:30:00Z","v":12226,"vw":5.850263},{"c":5.875,"h":5.8913,"l":5.855,"n":46,"o":5.86,"t":"2026-10-13T13:45:00Z","v":2899,"vw":5.866911},{"c":5.83,"h":5.875,"l":5.83,"n":14,"o":5.87,"t":"2026-10-13T14:00:00Z","v":797,"vw":5.862342},{"c":5.83,"h":5.83,"l":5.83,"n":4,"o":5.83,"t":"2026-10-13T14:15:00Z","v":152,"vw":5.83},{"c":5.87,"h":5.87,"l":5.83,"n":171,"o":5.84,"t":"2026-10-13T14:30:00Z","v":14064,"vw":5.858389},{"c":5.88,"h":5.88,"l":5.85,"n":67,"o":5.8686,"t":"2026-10-13T14:45:00Z","v":10178,"vw":5.86701},{"c":5.8799,"h":5.8799,"l":5.86,"n":45,"o":5.87,"t":"2026-10-13T15:00:00Z","v":2618,"vw":5.869766},{"c":5.89,"h":5.89,"l":5.8799,"n":30,"o":5.8799,"t":"2026-10-13T15:15:00Z","v":2676,"vw":5.883364},{"c":5.875,"h":5.885,"l":5.875,"n":65,"o":5.885,"t":"2026-10-13T15:30:00Z","v":3046,"vw":5.880343},{"c":5.905,"h":5.91,"l":5.875,"n":69,"o":5.875,"t":"2026-10-13T15:45:00Z","v":23480,"vw":5.893691},{"c":5.93,"h":5.93,"l":5.905,"n":54,"o":5.91,"t":"2026-10-13T16:00:00Z","v":2918,"vw":5.914144},{"c":5.91,"h":5.93,"l":5.91,"n":48,"o":5.93,"t":"2026-10-13T16:15:00Z","v":1738,"vw":5.922414},{"c":5.92,"h":5.92,"l":5.92,"n":10,"o":5.92,"t":"2026-10-13T16:30:00Z","v":884,"vw":5.92},{"c":5.96,"h":5.97,"l":5.93,"n":73,"o":5.93,"t":"2026-10-13T16:45:00Z","v":7104,"vw":5.947864},{"c":5.94,"h":5.95,"l":5.93,"n":119,"o":5.95,"t":"2026-10-13T17:00:00Z","v":6791,"vw":5.942121},{"c":5.9652,"h":5.9652,"l":5.95,"n":42,"o":5.95,"t":"2026-10-13T17:15:00Z","v":3012,"vw":5.955537},{"c":5.95,"h":5.96,"l":5.94,"n":29,"o":5.96,"t":"2026-10-13T17:30:00Z","v":1618,"vw":5.949136},{"c":5.95,"h":5.95,"l":5.9471,"n":18,"o":5.95,"t":"2026-10-13T17:45:00Z","v":1136,"vw":5.949168},{"c":5.97,"h":5.97,"l":5.9401,"n":26,"o":5.9401,"t":"2026-10-13T18:00:00Z","v":2174,"vw":5.953202},{"c":5.96,"h":5.97,"l":5.96,"n":18,"o":5.97,"t":"2026-10-13T18:15:00Z","v":1238,"vw":5.961058},{"c":5.96,"h":5.96,"l":5.9501,"n":6,"o":5.9501,"t":"2026-10-13T18:30:00Z","v":1959,"vw":5.958113},{"c":5.9599,"h":5.96,"l":5.95,"n":45,"o":5.9502,"t":"2026-10-13T18:45:00Z","v":2558,"vw":5.952653},{"c":5.96,"h":5.9699,"l":5.95,"n":57,"o":5.95,"t":"2026-10-13T19:00:00Z","v":4481,"vw":5.955739},{"c":5.96,"h":5.96,"l":5.96,"n":33,"o":5.96,"t":"2026-10-13T19:15:00Z","v":995,"vw":5.96},{"c":5.945,"h":5.96,"l":5.935,"n":101,"o":5.96,"t":"2026-10-13T19:30:00Z","v":6407,"vw":5.945604},{"c":5.88,"h":5.95,"l":5.88,"n":367,"o":5.945,"t":"2026-10-13T19:45:00Z","v":21119,"vw":5.90317},{"c":5.88,"h":5.88,"l":5.88,"n":14,"o":5.88,"t":"2026-10-13T20:00:00Z","v":30275,"vw":5.88},{"c":5.88,"h":5.88,"l":5.88,"n":1,"o":5.88,"t":"2026-10-14T09:00:00Z","v":191,"vw":5.88},{"c":5.79,"h":5.86,"l":5.7701,"n":66,"o":5.83,"t":"2026-10-14T13:30:00Z","v":9596,"vw":5.83747},{"c":5.815,"h":5.83,"l":5.81,"n":103,"o":5.811,"t":"2026-10-14T13:45:00Z","v":5821,"vw":5.813095},{"c":5.76,"h":5.8014,"l":5.76,"n":19,"o":5.8014,"t":"2026-10-14T14:00:00Z","v":901,"vw":5.792405},{"c":5.7752,"h":5.78,"l":5.77,"n":39,"o":5.77,"t":"2026-10-14T14:15:00Z","v":1562,"vw":5.777903},{"c":5.76,"h":5.77,"l":5.76,"n":25,"o":5.77,"t":"2026-10-14T14:30:00Z","v":1360,"vw":5.768817},{"c":5.73,"h":5.76,"l":5.7212,"n":52,"o":5.76,"t":"2026-10-14T14:45:00Z","v":3531,"vw":5.73697},{"c":5.73,"h":5.75,"l":5.71,"n":71,"o":5.71,"t":"2026-10-14T15:00:00Z","v":4205,"vw":5.726489},{"c":5.725,"h":5.725,"l":5.72,"n":37,"o":5.72,"t":"2026-10-14T15:15:00Z","v":1892,"vw":5.723015},{"c":5.7,"h":5.72,"l":5.68,"n":174,"o":5.72,"t":"2026-10-14T15:30:00Z","v":10150,"vw":5.71495},{"c":5.7,"h":5.71,"l":5.6999,"n":74,"o":5.705,"t":"2026-10-14T15:45:00Z","v":3631,"vw":5.701186},{"c":5.72,"h":5.73,"l":5.71,"n":65,"o":5.71,"t":"2026-10-14T16:00:00Z","v":4528,"vw":5.713949},{"c":5.74,"h":5.75,"l":5.7186,"n":107,"o":5.7186,"t":"2026-10-14T16:15:00Z","v":6758,"vw":5.735905},{"c":5.735,"h":5.74,"l":5.735,"n":21,"o":5.735,"t":"2026-10-14T16:30:00Z","v":1676,"vw":5.735696},{"c":5.735,"h":5.735,"l":5.73,"n":53,"o":5.73,"t":"2026-10-14T16:45:00Z","v":3349,"vw":5.730984},{"c":5.72,"h":5.73,"l":5.71,"n":78,"o":5.73,"t":"2026-10-14T17:00:00Z","v":4160,"vw":5.721229},{"c":5.72,"h":5.73,"l":5.715,"n":55,"o":5.715,"t":"2026-10-14T17:15:00Z","v":2178,"vw":5.720583},{"c":5.715,"h":5.715,"l":5.71,"n":35,"o":5.71,"t":"2026-10-14T17:30:00Z","v":3074,"vw":5.711221},{"c":5.73,"h":5.73,"l":5.71,"n":57,"o":5.715,"t":"2026-10-14T17:45:00Z","v":3541,"vw":5.718165},{"c":5.74,"h":5.745,"l":5.73,"n":40,"o":5.73,"t":"2026-10-14T18:00:00Z","v":2313,"vw":5.738877},{"c":5.745,"h":5.745,"l":5.74,"n":16,"o":5.74,"t":"2026-10-14T18:15:00Z","v":4768,"vw":5.740652},{"c":5.74,"h":5.75,"l":5.73,"n":65,"o":5.745,"t":"2026-10-14T18:30:00Z","v":4496,"vw":5.742313},{"c":5.73,"h":5.74,"l":5.73,"n":56,"o":5.74,"t":"2026-10-14T18:45:00Z","v":2686,"vw":5.739068},{"c":5.715,"h":5.73,"l":5.715,"n":74,"o":5.72,"t":"2026-10-14T19:00:00Z","v":3513,"vw":5.72},{"c":5.72,"h":5.72,"l":5.715,"n":44,"o":5.715,"t":"2026-10-14T19:15:00Z","v":2462,"vw":5.719046},{"c":5.7,"h":5.715,"l":5.69,"n":113,"o":5.71,"t":"2026-10-14T19:30:00Z","v":5013,"vw":5.70764},{"c":5.73,"h":5.73,"l":5.69,"n":309,"o":5.705,"t":"2026-10-14T19:45:00Z","v":13356,"vw":5.712007},{"c":5.72,"h":5.72,"l":5.72,"n":5,"o":5.72,"t":"2026-10-14T20:00:00Z","v":34127,"vw":5.72},{"c":5.9395,"h":5.9395,"l":5.9395,"n":1,"o":5.9395,"t":"2026-10-14T20:30:00Z","v":100,"vw":5.9395},{"c":5.8,"h":5.8,"l":5.8,"n":8,"o":5.8,"t":"2026-10-15T11:00:00Z","v":151,"vw":5.8},{"c":5.77,"h":5.77,"l":5.7,"n":30,"o":5.73,"t":"2026-10-15T13:30:00Z","v":2863,"vw":5.732726},{"c":5.76,"h":5.79,"l":5.74,"n":30,"o":5.76,"t":"2026-10-15T13:45:00Z","v":3208,"vw":5.758797},{"c":5.85,"h":5.86,"l":5.76,"n":115,"o":5.76,"t":"2026-10-15T14:00:00Z","v":6529,"vw":5.835485},{"c":5.84,"h":5.8417,"l":5.84,"n":17,"o":5.8417,"t":"2026-10-15T14:15:00Z","v":880,"vw":5.840856},{"c":5.85,"h":5.85,"l":5.84,"n":5,"o":5.84,"t":"2026-10-15T14:30:00Z","v":307,"vw":5.845},{"c":5.82,"h":5.83,"l":5.8,"n":80,"o":5.83,"t":"2026-10-15T14:45:00Z","v":2937,"vw":5.815275},{"c":5.82,"h":5.82,"l":5.82,"n":30,"o":5.82,"t":"2026-10-15T15:00:00Z","v":2013,"vw":5.82},{"c":5.78,"h":5.81,"l":5.77,"n":61,"o":5.81,"t":"2026-10-15T15:15:00Z","v":6782,"vw":5.776415},{"c":5.8,"h":5.8,"l":5.785,"n":42,"o":5.785,"t":"2026-10-15T15:30:00Z","v":1332,"vw":5.792205},{"c":5.8,"h":5.8,"l":5.8,"n":9,"o":5.8,"t":"2026-10-15T15:45:00Z","v":747,"vw":5.8},{"c":5.795,"h":5.795,"l":5.7701,"n":89,"o":5.79,"t":"2026-10-15T16:00:00Z","v":5914,"vw":5.782786},{"c":5.795,"h":5.795,"l":5.7944,"n":7,"o":5.7944,"t":"2026-10-15T16:15:00Z","v":737,"vw":5.794498},{"c":5.79,"h":5.795,"l":5.79,"n":15,"o":5.795,"t":"2026-10-15T16:30:00Z","v":1270,"vw":5.790438},{"c":5.77,"h":5.7811,"l":5.77,"n":23,"o":5.78,"t":"2026-10-15T16:45:00Z","v":1359,"vw":5.777476},{"c":5.765,"h":5.77,"l":5.765,"n":16,"o":5.77,"t":"2026-10-15T17:00:00Z","v":749,"vw":5.76802},{"c":5.74,"h":5.75,"l":5.74,"n":22,"o":5.75,"t":"2026-10-15T17:15:00Z","v":941,"vw":5.74562},{"c":5.72,"h":5.735,"l":5.72,"n":32,"o":5.735,"t":"2026-10-15T17:30:00Z","v":3147,"vw":5.731057},{"c":5.72,"h":5.72,"l":5.71,"n":39,"o":5.7112,"t":"2026-10-15T17:45:00Z","v":2145,"vw":5.712945},{"c":5.705,"h":5.71,"l":5.705,"n":8,"o":5.71,"t":"2026-10-15T18:15:00Z","v":327,"vw":5.7075},{"c":5.71,"h":5.71,"l":5.71,"n":27,"o":5.71,"t":"2026-10-15T18:30:00Z","v":1342,"vw":5.71},{"c":5.6817,"h":5.7066,"l":5.6817,"n":73,"o":5.7,"t":"2026-10-15T18:45:00Z","v":6085,"vw":5.694895},{"c":5.68,"h":5.68,"l":5.68,"n":5,"o":5.68,"t":"2026-10-15T19:00:00Z","v":409,"vw":5.68},{"c":5.68,"h":5.69,"l":5.68,"n":94,"o":5.68,"t":"2026-10-15T19:15:00Z","v":5713,"vw":5.680232},{"c":5.66,"h":5.675,"l":5.66,"n":16,"o":5.675,"t":"2026-10-15T19:30:00Z","v":1038,"vw":5.665955},{"c":5.71,"h":5.72,"l":5.66,"n":321,"o":5.66,"t":"2026-10-15T19:45:00Z","v":26767,"vw":5.69288},{"c":5.7,"h":5.7,"l":5.7,"n":16,"o":5.7,"t":"2026-10-15T20:00:00Z","v":29215,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-10-15T20:30:00Z","v":215,"vw":5.7},{"c":5.6217,"h":5.6217,"l":5.6217,"n":1,"o":5.6217,"t":"2026-10-16T11:45:00Z","v":800,"vw":5.6217},{"c":5.79,"h":5.82,"l":5.73,"n":91,"o":5.73,"t":"2026-10-16T13:30:00Z","v":7466,"vw":5.755201},{"c":5.81,"h":5.81,"l":5.78,"n":29,"o":5.78,"t":"2026-10-16T13:45:00Z","v":670,"vw":5.795},{"c":5.75,"h":5.76,"l":5.75,"n":46,"o":5.76,"t":"2026-10-16T14:00:00Z","v":1673,"vw":5.752692},{"c":5.72,"h":5.745,"l":5.71,"n":151,"o":5.73,"t":"2026-10-16T14:15:00Z","v":5005,"vw":5.721089},{"c":5.69,"h":5.72,"l":5.69,"n":41,"o":5.71,"t":"2026-10-16T14:30:00Z","v":2064,"vw":5.701685},{"c":5.72,"h":5.725,"l":5.72,"n":25,"o":5.725,"t":"2026-10-16T14:45:00Z","v":664,"vw":5.72125},{"c":5.71,"h":5.71,"l":5.71,"n":5,"o":5.71,"t":"2026-10-16T15:00:00Z","v":381,"vw":5.71},{"c":5.715,"h":5.7462,"l":5.69,"n":44,"o":5.7462,"t":"2026-10-16T15:15:00Z","v":1802,"vw":5.712685},{"c":5.69,"h":5.7066,"l":5.68,"n":116,"o":5.7,"t":"2026-10-16T15:30:00Z","v":11976,"vw":5.69648},{"c":5.675,"h":5.69,"l":5.675,"n":86,"o":5.69,"t":"2026-10-16T15:45:00Z","v":2664,"vw":5.68737},{"c":5.67,"h":5.677,"l":5.66,"n":16,"o":5.677,"t":"2026-10-16T16:00:00Z","v":1260,"vw":5.673598},{"c":5.675,"h":5.68,"l":5.675,"n":8,"o":5.68,"t":"2026-10-16T16:15:00Z","v":626,"vw":5.675864},{"c":5.665,"h":5.68,"l":5.66,"n":25,"o":5.67,"t":"2026-10-16T16:30:00Z","v":1609,"vw":5.66586},{"c":5.65,"h":5.665,"l":5.64,"n":51,"o":5.665,"t":"2026-10-16T16:45:00Z","v":2166,"vw":5.648077},{"c":5.65,"h":5.665,"l":5.65,"n":55,"o":5.65,"t":"2026-10-16T17:00:00Z","v":2860,"vw":5.653603},{"c":5.66,"h":5.66,"l":5.65,"n":74,"o":5.655,"t":"2026-10-16T17:15:00Z","v":3154,"vw":5.655647},{"c":5.68,"h":5.68,"l":5.67,"n":27,"o":5.67,"t":"2026-10-16T17:30:00Z","v":1432,"vw":5.671958},{"c":5.64,"h":5.68,"l":5.64,"n":25,"o":5.68,"t":"2026-10-16T17:45:00Z","v":1501,"vw":5.646924},{"c":5.65,"h":5.65,"l":5.63,"n":22,"o":5.63,"t":"2026-10-16T18:00:00Z","v":682,"vw":5.636667},{"c":5.64,"h":5.65,"l":5.64,"n":26,"o":5.65,"t":"2026-10-16T18:15:00Z","v":358,"vw":5.645},{"c":5.64,"h":5.66,"l":5.64,"n":42,"o":5.65,"t":"2026-10-16T18:30:00Z","v":1883,"vw":5.647539},{"c":5.645,"h":5.65,"l":5.63,"n":87,"o":5.64,"t":"2026-10-16T18:45:00Z","v":6654,"vw":5.638546},{"c":5.64,"h":5.645,"l":5.625,"n":72,"o":5.645,"t":"2026-10-16T19:00:00Z","v":3504,"vw":5.634752},{"c":5.6424,"h":5.65,"l":5.63,"n":53,"o":5.64,"t":"2026-10-16T19:15:00Z","v":1531,"vw":5.642489},{"c":5.64,"h":5.64,"l":5.63,"n":46,"o":5.64,"t":"2026-10-16T19:30:00Z","v":1181,"vw":5.636667},{"c":5.65,"h":5.665,"l":5.625,"n":248,"o":5.63,"t":"2026-10-16T19:45:00Z","v":10876,"vw":5.647555},{"c":5.65,"h":5.65,"l":5.65,"n":5,"o":5.65,"t":"2026-10-16T20:00:00Z","v":24127,"vw":5.65},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-10-16T20:30:00Z","v":225,"vw":5.65},{"c":5.5649,"h":5.66,"l":5.5649,"n":63,"o":5.64,"t":"2026-10-19T13:30:00Z","v":7211,"vw":5.602229},{"c":5.705,"h":5.72,"l":5.586,"n":89,"o":5.586,"t":"2026-10-19T13:45:00Z","v":4065,"vw":5.628271},{"c":5.75,"h":5.75,"l":5.695,"n":35,"o":5.72,"t":"2026-10-19T14:00:00Z","v":883,"vw":5.721},{"c":5.695,"h":5.74,"l":5.695,"n":77,"o":5.74,"t":"2026-10-19T14:15:00Z","v":1395,"vw":5.724023},{"c":5.7,"h":5.72,"l":5.7,"n":18,"o":5.7,"t":"2026-10-19T14:30:00Z","v":1773,"vw":5.70125},{"c":5.72,"h":5.73,"l":5.7091,"n":52,"o":5.7091,"t":"2026-10-19T14:45:00Z","v":1988,"vw":5.717252},{"c":5.74,"h":5.74,"l":5.72,"n":74,"o":5.72,"t":"2026-10-19T15:00:00Z","v":3595,"vw":5.728938},{"c":5.76,"h":5.76,"l":5.7395,"n":45,"o":5.7395,"t":"2026-10-19T15:15:00Z","v":2153,"vw":5.749243},{"c":5.775,"h":5.78,"l":5.75,"n":27,"o":5.75,"t":"2026-10-19T15:30:00Z","v":1748,"vw":5.772677},{"c":5.775,"h":5.7794,"l":5.76,"n":57,"o":5.76,"t":"2026-10-19T15:45:00Z","v":3162,"vw":5.77012},{"c":5.765,"h":5.775,"l":5.765,"n":43,"o":5.775,"t":"2026-10-19T16:00:00Z","v":1844,"vw":5.768589},{"c":5.765,"h":5.78,"l":5.76,"n":18,"o":5.78,"t":"2026-10-19T16:15:00Z","v":1442,"vw":5.763361},{"c":5.73,"h":5.765,"l":5.72,"n":95,"o":5.765,"t":"2026-10-19T16:30:00Z","v":6015,"vw":5.739957},{"c":5.745,"h":5.75,"l":5.73,"n":56,"o":5.73,"t":"2026-10-19T16:45:00Z","v":3777,"vw":5.741156},{"c":5.735,"h":5.75,"l":5.735,"n":65,"o":5.7499,"t":"2026-10-19T17:00:00Z","v":3378,"vw":5.74507},{"c":5.775,"h":5.78,"l":5.74,"n":46,"o":5.74,"t":"2026-10-19T17:15:00Z","v":5622,"vw":5.76232},{"c":5.74,"h":5.78,"l":5.74,"n":62,"o":5.76,"t":"2026-10-19T17:30:00Z","v":9409,"vw":5.764251},{"c":5.775,"h":5.78,"l":5.74,"n":45,"o":5.74,"t":"2026-10-19T17:45:00Z","v":3086,"vw":5.764461},{"c":5.765,"h":5.79,"l":5.76,"n":66,"o":5.775,"t":"2026-10-19T18:00:00Z","v":3878,"vw":5.767945},{"c":5.77,"h":5.775,"l":5.76,"n":102,"o":5.765,"t":"2026-10-19T18:15:00Z","v":5179,"vw":5.765968},{"c":5.76,"h":5.77,"l":5.76,"n":41,"o":5.76,"t":"2026-10-19T18:30:00Z","v":3178,"vw":5.762223},{"c":5.75,"h":5.75,"l":5.75,"n":97,"o":5.75,"t":"2026-10-19T18:45:00Z","v":3353,"vw":5.75},{"c":5.76,"h":5.76,"l":5.74,"n":89,"o":5.75,"t":"2026-10-19T19:00:00Z","v":5924,"vw":5.755907},{"c":5.74,"h":5.76,"l":5.74,"n":129,"o":5.76,"t":"2026-10-19T19:15:00Z","v":6746,"vw":5.751885},{"c":5.76,"h":5.77,"l":5.74,"n":203,"o":5.74,"t":"2026-10-19T19:30:00Z","v":18133,"vw":5.756189},{"c":5.755,"h":5.76,"l":5.72,"n":496,"o":5.755,"t":"2026-10-19T19:45:00Z","v":26107,"vw":5.742212},{"c":5.76,"h":5.76,"l":5.76,"n":7,"o":5.76,"t":"2026-10-19T20:00:00Z","v":21288,"vw":5.76},{"c":5.76,"h":5.76,"l":5.76,"n":1,"o":5.76,"t":"2026-10-19T20:30:00Z","v":379,"vw":5.76},{"c":5.785,"h":5.795,"l":5.775,"n":26,"o":5.78,"t":"2026-10-20T13:30:00Z","v":2424,"vw":5.780766},{"c":5.845,"h":5.845,"l":5.8,"n":37,"o":5.81,"t":"2026-10-20T13:45:00Z","v":3390,"vw":5.815365},{"c":5.86,"h":5.88,"l":5.82,"n":57,"o":5.8762,"t":"2026-10-20T14:00:00Z","v":3631,"vw":5.862191},{"c":5.895,"h":5.9,"l":5.82,"n":61,"o":5.84,"t":"2026-10-20T14:15:00Z","v":3180,"vw":5.863449},{"c":5.9,"h":5.915,"l":5.88,"n":93,"o":5.895,"t":"2026-10-20T14:30:00Z","v":4770,"vw":5.896024},{"c":5.9,"h":5.93,"l":5.9,"n":89,"o":5.9,"t":"2026-10-20T14:45:00Z","v":5168,"vw":5.91557},{"c":5.91,"h":5.93,"l":5.9,"n":73,"o":5.915,"t":"2026-10-20T15:00:00Z","v":4586,"vw":5.912712},{"c":5.91,"h":5.915,"l":5.9,"n":71,"o":5.91,"t":"2026-10-20T15:15:00Z","v":3379,"vw":5.906892},{"c":5.89,"h":5.9,"l":5.89,"n":66,"o":5.9,"t":"2026-10-20T15:30:00Z","v":4474,"vw":5.891857},{"c":5.89,"h":5.9,"l":5.88,"n":54,"o":5.89,"t":"2026-10-20T15:45:00Z","v":1910,"vw":5.888838},{"c":5.87,"h":5.88,"l":5.8623,"n":29,"o":5.88,"t":"2026-10-20T16:00:00Z","v":1217,"vw":5.8747},{"c":5.875,"h":5.875,"l":5.85,"n":79,"o":5.86,"t":"2026-10-20T16:15:00Z","v":6869,"vw":5.86182},{"c":5.87,"h":5.88,"l":5.87,"n":21,"o":5.87,"t":"2026-10-20T16:30:00Z","v":1192,"vw":5.871802},{"c":5.84,"h":5.87,"l":5.84,"n":40,"o":5.87,"t":"2026-10-20T16:45:00Z","v":1898,"vw":5.854545},{"c":5.87,"h":5.87,"l":5.84,"n":30,"o":5.84,"t":"2026-10-20T17:00:00Z","v":3153,"vw":5.851358},{"c":5.865,"h":5.87,"l":5.86,"n":24,"o":5.86,"t":"2026-10-20T17:15:00Z","v":1305,"vw":5.861918},{"c":5.87,"h":5.87,"l":5.865,"n":24,"o":5.87,"t":"2026-10-20T17:30:00Z","v":1108,"vw":5.868492},{"c":5.86,"h":5.875,"l":5.86,"n":51,"o":5.875,"t":"2026-10-20T17:45:00Z","v":3302,"vw":5.871374},{"c":5.85,"h":5.86,"l":5.85,"n":17,"o":5.86,"t":"2026-10-20T18:15:00Z","v":585,"vw":5.856667},{"c":5.855,"h":5.86,"l":5.85,"n":11,"o":5.85,"t":"2026-10-20T18:30:00Z","v":767,"vw":5.853464},{"c":5.82,"h":5.86,"l":5.81,"n":71,"o":5.86,"t":"2026-10-20T18:45:00Z","v":3693,"vw":5.843016},{"c":5.82,"h":5.83,"l":5.81,"n":89,"o":5.825,"t":"2026-10-20T19:00:00Z","v":6868,"vw":5.821618},{"c":5.82,"h":5.84,"l":5.82,"n":55,"o":5.82,"t":"2026-10-20T19:15:00Z","v":4251,"vw":5.829674},{"c":5.825,"h":5.825,"l":5.8,"n":105,"o":5.825,"t":"2026-10-20T19:30:00Z","v":8976,"vw":5.81876},{"c":5.82,"h":5.84,"l":5.82,"n":269,"o":5.825,"t":"2026-10-20T19:45:00Z","v":15010,"vw":5.827},{"c":5.82,"h":5.82,"l":5.82,"n":5,"o":5.82,"t":"2026-10-20T20:00:00Z","v":17724,"vw":5.82},{"c":5.82,"h":5.82,"l":5.82,"n":1,"o":5.82,"t":"2026-10-20T20:30:00Z","v":386,"vw":5.82},{"c":5.84,"h":5.8501,"l":5.8,"n":43,"o":5.85,"t":"2026-10-21T13:30:00Z","v":7249,"vw":5.824315},{"c":5.9,"h":5.9299,"l":5.89,"n":57,"o":5.89,"t":"2026-10-21T13:45:00Z","v":3504,"vw":5.903109},{"c":5.89,"h":5.9,"l":5.89,"n":16,"o":5.9,"t":"2026-10-21T14:00:00Z","v":516,"vw":5.893333},{"c":5.9,"h":5.9,"l":5.885,"n":14,"o":5.885,"t":"2026-10-21T14:15:00Z","v":713,"vw":5.892516},{"c":5.905,"h":5.905,"l":5.9008,"n":8,"o":5.905,"t":"2026-10-21T14:30:00Z","v":781,"vw":5.90273},{"c":5.935,"h":5.94,"l":5.905,"n":35,"o":5.905,"t":"2026-10-21T14:45:00Z","v":1552,"vw":5.91875},{"c":5.92,"h":5.94,"l":5.92,"n":77,"o":5.92,"t":"2026-10-21T15:00:00Z","v":3135,"vw":5.92278},{"c":5.93,"h":5.93,"l":5.925,"n":22,"o":5.925,"t":"2026-10-21T15:15:00Z","v":770,"vw":5.928},{"c":5.94,"h":5.94,"l":5.94,"n":6,"o":5.94,"t":"2026-10-21T15:30:00Z","v":200,"vw":5.94},{"c":5.93,"h":5.94,"l":5.93,"n":36,"o":5.9302,"t":"2026-10-21T15:45:00Z","v":3606,"vw":5.930745},{"c":5.91,"h":5.93,"l":5.91,"n":13,"o":5.93,"t":"2026-10-21T16:00:00Z","v":639,"vw":5.92},{"c":5.92,"h":5.925,"l":5.92,"n":3,"o":5.925,"t":"2026-10-21T16:15:00Z","v":202,"vw":5.9225},{"c":5.935,"h":5.96,"l":5.9299,"n":103,"o":5.93,"t":"2026-10-21T16:30:00Z","v":15288,"vw":5.955261},{"c":5.95,"h":5.95,"l":5.94,"n":17,"o":5.94,"t":"2026-10-21T16:45:00Z","v":5640,"vw":5.94963},{"c":5.95,"h":5.96,"l":5.94,"n":49,"o":5.95,"t":"2026-10-21T17:00:00Z","v":2551,"vw":5.947945},{"c":5.95,"h":5.9592,"l":5.94,"n":13,"o":5.9592,"t":"2026-10-21T17:15:00Z","v":3061,"vw":5.95751},{"c":5.945,"h":5.95,"l":5.945,"n":29,"o":5.95,"t":"2026-10-21T17:30:00Z","v":2281,"vw":5.949691},{"c":5.95,"h":5.95,"l":5.95,"n":5,"o":5.95,"t":"2026-10-21T17:45:00Z","v":267,"vw":5.95},{"c":5.97,"h":5.97,"l":5.93,"n":34,"o":5.93,"t":"2026-10-21T18:00:00Z","v":4106,"vw":5.950437},{"c":5.98,"h":5.99,"l":5.98,"n":38,"o":5.98,"t":"2026-10-21T18:15:00Z","v":2627,"vw":5.982433},{"c":5.98,"h":5.99,"l":5.98,"n":26,"o":5.99,"t":"2026-10-21T18:30:00Z","v":872,"vw":5.982083},{"c":5.95,"h":5.9798,"l":5.95,"n":80,"o":5.97,"t":"2026-10-21T18:45:00Z","v":7820,"vw":5.957057},{"c":5.97,"h":5.97,"l":5.93,"n":60,"o":5.94,"t":"2026-10-21T19:00:00Z","v":4318,"vw":5.946332},{"c":5.97,"h":5.97,"l":5.95,"n":133,"o":5.96,"t":"2026-10-21T19:15:00Z","v":3968,"vw":5.9615},{"c":5.9693,"h":5.98,"l":5.9693,"n":44,"o":5.975,"t":"2026-10-21T19:30:00Z","v":2724,"vw":5.970996},{"c":6.035,"h":6.15,"l":5.97,"n":1582,"o":5.97,"t":"2026-10-21T19:45:00Z","v":170471,"vw":6.062144},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-10-21T20:00:00Z","v":29372,"vw":6.03},{"c":5.97,"h":5.97,"l":5.97,"n":3,"o":5.97,"t":"2026-10-22T11:00:00Z","v":2003,"vw":5.97},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-10-22T12:30:00Z","v":174,"vw":6},{"c":6.1,"h":6.118,"l":6.01,"n":68,"o":6.01,"t":"2026-10-22T13:30:00Z","v":8466,"vw":6.060802},{"c":6.11,"h":6.12,"l":6.0601,"n":67,"o":6.1,"t":"2026-10-22T13:45:00Z","v":17557,"vw":6.088961},{"c":6.0553,"h":6.07,"l":6.0553,"n":5,"o":6.07,"t":"2026-10-22T14:00:00Z","v":1171,"vw":6.068038},{"c":6.05,"h":6.095,"l":6.05,"n":113,"o":6.07,"t":"2026-10-22T14:15:00Z","v":11883,"vw":6.079967},{"c":6.06,"h":6.06,"l":6.03,"n":52,"o":6.045,"t":"2026-10-22T14:30:00Z","v":3406,"vw":6.045967},{"c":6.11,"h":6.11,"l":6.07,"n":28,"o":6.07,"t":"2026-10-22T14:45:00Z","v":2170,"vw":6.092944},{"c":6.11,"h":6.1143,"l":6.1,"n":22,"o":6.1143,"t":"2026-10-22T15:00:00Z","v":9224,"vw":6.100912},{"c":6.1,"h":6.11,"l":6.08,"n":119,"o":6.0901,"t":"2026-10-22T15:15:00Z","v":11439,"vw":6.097278},{"c":6.12,"h":6.13,"l":6.11,"n":68,"o":6.11,"t":"2026-10-22T15:30:00Z","v":6025,"vw":6.117891},{"c":6.15,"h":6.15,"l":6.13,"n":99,"o":6.13,"t":"2026-10-22T15:45:00Z","v":3600,"vw":6.143638},{"c":6.14,"h":6.14,"l":6.14,"n":9,"o":6.14,"t":"2026-10-22T16:00:00Z","v":409,"vw":6.14},{"c":6.14,"h":6.14,"l":6.13,"n":15,"o":6.13,"t":"2026-10-22T16:15:00Z","v":563,"vw":6.135074},{"c":6.115,"h":6.13,"l":6.115,"n":9,"o":6.13,"t":"2026-10-22T16:30:00Z","v":364,"vw":6.1225},{"c":6.1,"h":6.105,"l":6.09,"n":39,"o":6.105,"t":"2026-10-22T16:45:00Z","v":1975,"vw":6.097173},{"c":6.095,"h":6.11,"l":6.095,"n":33,"o":6.11,"t":"2026-10-22T17:00:00Z","v":1445,"vw":6.10034},{"c":6.095,"h":6.095,"l":6.09,"n":18,"o":6.095,"t":"2026-10-22T17:15:00Z","v":943,"vw":6.09418},{"c":6.095,"h":6.1,"l":6.085,"n":23,"o":6.085,"t":"2026-10-22T17:30:00Z","v":1346,"vw":6.091204},{"c":6.1,"h":6.1,"l":6.095,"n":9,"o":6.095,"t":"2026-10-22T17:45:00Z","v":690,"vw":6.097365},{"c":6.0814,"h":6.09,"l":6.0748,"n":51,"o":6.09,"t":"2026-10-22T18:00:00Z","v":2031,"vw":6.083338},{"c":6.1,"h":6.1,"l":6.09,"n":37,"o":6.09,"t":"2026-10-22T18:15:00Z","v":1836,"vw":6.09369},{"c":6.095,"h":6.095,"l":6.09,"n":15,"o":6.095,"t":"2026-10-22T18:30:00Z","v":615,"vw":6.093333},{"c":6.086,"h":6.105,"l":6.085,"n":74,"o":6.1,"t":"2026-10-22T18:45:00Z","v":5140,"vw":6.101141},{"c":6.05,"h":6.08,"l":6.05,"n":97,"o":6.08,"t":"2026-10-22T19:00:00Z","v":12742,"vw":6.072937},{"c":6.14,"h":6.2,"l":6.05,"n":456,"o":6.05,"t":"2026-10-22T19:15:00Z","v":67630,"vw":6.15013}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.13853635497137473,"strike":9.518295562857816,"iv":0.5778690221628195,"gamma":0.11185819702151321,"theta":-0.0019479912596120843,"vega":0.007824250161806864,"rho":0.002412640214002992,"breakevenPct":57.277392798521035},{"delta":0.2,"premium":0.19005634381267192,"strike":8.874295702341602,"iv":0.553533022749029,"gamma":0.13959967850794808,"theta":-0.002219851100195338,"vega":0.009284285209092486,"rho":0.003220753191140893,"breakevenPct":47.62788348785462},{"delta":0.25,"premium":0.24157633265396908,"strike":8.230295841825386,"iv":0.5291970233352385,"gamma":0.16734115999438293,"theta":-0.0024917109407785907,"vega":0.010744320256378106,"rho":0.004028866168278793,"breakevenPct":37.978374177188215},{"delta":0.3,"premium":0.2930963214952662,"strike":7.586295981309172,"iv":0.5048610239214479,"gamma":0.19508264148081772,"theta":-0.002763570781361844,"vega":0.012204355303663726,"rho":0.0048369791454166925,"breakevenPct":28.32886486652182},{"delta":0.35,"premium":0.36219332298136653,"strike":7.331909937888199,"iv":0.4840917391304348,"gamma":0.19351524844720497,"theta":-0.002672251552795031,"vega":0.01180832298136646,"rho":0.005631220111422419,"breakevenPct":25.31112802719162},{"delta":0.4,"premium":0.434010093167702,"strike":7.137810559006211,"iv":0.463874347826087,"gamma":0.18741276397515527,"theta":-0.0025247360248447205,"vega":0.011125093167701862,"rho":0.006423314599955038,"breakevenPct":23.31955459566634},{"delta":0.45,"premium":0.5058268633540374,"strike":6.9437111801242235,"iv":0.44365695652173914,"gamma":0.18131027950310558,"theta":-0.00237722049689441,"vega":0.010441863354037267,"rho":0.007215409088487657,"breakevenPct":21.32798116414106},{"delta":0.5,"premium":0.5776436335403727,"strike":6.749611801242236,"iv":0.42343956521739134,"gamma":0.1752077950310559,"theta":-0.0022297049689440993,"vega":0.009758633540372671,"rho":0.008007503577020274,"breakevenPct":19.336407732615783},{"delta":0.55,"premium":0.6494604037267082,"strike":6.555512422360248,"iv":0.4032221739130435,"gamma":0.1691053105590062,"theta":-0.0020821894409937887,"vega":0.009075403726708073,"rho":0.008799598065552893,"breakevenPct":17.3448343010905},{"delta":0.6,"premium":0.7212771739130435,"strike":6.361413043478261,"iv":0.38300478260869564,"gamma":0.16300282608695654,"theta":-0.0019346739130434783,"vega":0.008392173913043479,"rho":0.009591692554085512,"breakevenPct":15.35326086956522},{"delta":0.65,"premium":0.793093944099379,"strike":6.167313664596273,"iv":0.3627873913043478,"gamma":0.15690034161490685,"theta":-0.0017871583850931675,"vega":0.0077089440993788816,"rho":0.01038378704261813,"breakevenPct":13.361687438039938},{"delta":0.7,"premium":0.8649107142857143,"strike":5.973214285714286,"iv":0.34257000000000004,"gamma":0.15079785714285715,"theta":-0.0016396428571428573,"vega":0.007025714285714286,"rho":0.011175881531150747,"breakevenPct":11.370114006514662},{"delta":0.75,"premium":0.9367274844720498,"strike":5.779114906832298,"iv":0.3223526086956522,"gamma":0.14469537267080745,"theta":-0.0014921273291925465,"vega":0.00634248447204969,"rho":0.011967976019683368,"breakevenPct":9.37854057498938},{"delta":0.8,"premium":1.0085442546583852,"strike":5.58501552795031,"iv":0.30213521739130433,"gamma":0.13859288819875776,"theta":-0.0013446118012422359,"vega":0.005659254658385093,"rho":0.012760070508215987,"breakevenPct":7.386967143464098},{"delta":0.85,"premium":1.0803610248447204,"strike":5.390916149068323,"iv":0.2819178260869565,"gamma":0.13249040372670806,"theta":-0.0011970962732919255,"vega":0.0049760248447204974,"rho":0.013552164996748604,"breakevenPct":5.395393711938819},{"delta":0.9,"premium":1.152177795031056,"strike":5.196816770186335,"iv":0.2617004347826086,"gamma":0.12638791925465837,"theta":-0.0010495807453416146,"vega":0.004292795031055901,"rho":0.014344259485281223,"breakevenPct":3.4038202804135373}],"put":[{"delta":0.1,"premium":0.38157482435699974,"strike":2.828741217849986,"iv":1.6460024597562581,"gamma":0.03633375542923323,"theta":-0.00368996843985095,"vega":0.005960830155637581,"rho":-0.003384559112703455,"breakevenPct":60.14386981281781},{"delta":0.15,"premium":0.39816198082873394,"strike":3.6580990414366985,"iv":1.2926401756629584,"gamma":0.06825363494442299,"theta":-0.00342642052546938,"vega":0.007771055459060965,"rho":-0.004513829113258866,"breakevenPct":46.9065625308149},{"delta":0.2,"premium":0.41474913730046825,"strike":4.487456865023412,"iv":0.9392778915696589,"gamma":0.10017351445961276,"theta":-0.0031628726110878103,"vega":0.00958128076248435,"rho":-0.005643099113814277,"breakevenPct":33.66925524881199},{"delta":0.25,"premium":0.4822130361849988,"strike":5.114426072369998,"iv":0.7149910376228134,"gamma":0.12256383896477355,"theta":-0.0029816918284208006,"vega":0.010809849029475196,"rho":-0.006926591235244319,"breakevenPct":24.55679094161239},{"delta":0.3,"premium":0.631985382219027,"strike":5.413970764438054,"iv":0.6995225497244189,"gamma":0.12953723939611791,"theta":-0.0029337646776899113,"vega":0.011097411933860532,"rho":-0.008459584065314472,"breakevenPct":22.117501918256885},{"delta":0.35,"premium":0.7817577282530552,"strike":5.71351545650611,"iv":0.6840540618260245,"gamma":0.13651063982746225,"theta":-0.0028858375269590225,"vega":0.011384974838245866,"rho":-0.009992576895384624,"breakevenPct":19.678212894901375},{"delta":0.4,"premium":0.9315300742870836,"strike":6.0130601485741675,"iv":0.66858557392763,"gamma":0.14348404025880662,"theta":-0.002837910376228133,"vega":0.0116725377426312,"rho":-0.011525569725454779,"breakevenPct":17.238923871545865},{"delta":0.45,"premium":1.081302420321112,"strike":6.312604840642224,"iv":0.6531170860292356,"gamma":0.150457440690151,"theta":-0.0027899832254972444,"vega":0.011960100647016535,"rho":-0.01305856255552493,"breakevenPct":14.799634848190353},{"delta":0.5,"premium":1.23107476635514,"strike":6.61214953271028,"iv":0.6376485981308411,"gamma":0.15743084112149533,"theta":-0.002742056074766355,"vega":0.01224766355140187,"rho":-0.014591555385595083,"breakevenPct":12.360345824834845},{"delta":0.55,"premium":1.3808471123891684,"strike":6.911694224778337,"iv":0.6221801102324467,"gamma":0.1644042415528397,"theta":-0.002694128924035466,"vega":0.012535226455787203,"rho":-0.016124548215665238,"breakevenPct":9.921056801479333},{"delta":0.6,"premium":1.5306194584231965,"strike":7.211238916846393,"iv":0.6067116223340523,"gamma":0.17137764198418404,"theta":-0.002646201773304577,"vega":0.012822789360172539,"rho":-0.017657541045735387,"breakevenPct":7.4817677781238245}]},"raw":{"call":[{"delta":0.15,"premium":0.13853635497137473,"strike":9.518295562857816,"iv":0.5778690221628195,"gamma":0.11185819702151321,"theta":-0.0019479912596120843,"vega":0.007824250161806864,"rho":0.002412640214002992,"breakevenPct":57.277392798521035},{"delta":0.2,"premium":0.19005634381267192,"strike":8.874295702341602,"iv":0.553533022749029,"gamma":0.13959967850794808,"theta":-0.002219851100195338,"vega":0.009284285209092486,"rho":0.003220753191140893,"breakevenPct":47.62788348785462},{"delta":0.25,"premium":0.24157633265396908,"strike":8.230295841825386,"iv":0.5291970233352385,"gamma":0.16734115999438293,"theta":-0.0024917109407785907,"vega":0.010744320256378106,"rho":0.004028866168278793,"breakevenPct":37.978374177188215},{"delta":0.3,"premium":0.2930963214952662,"strike":7.586295981309172,"iv":0.5048610239214479,"gamma":0.19508264148081772,"theta":-0.002763570781361844,"vega":0.012204355303663726,"rho":0.0048369791454166925,"breakevenPct":28.32886486652182},{"delta":0.35,"premium":0.36219332298136653,"strike":7.331909937888199,"iv":0.4840917391304348,"gamma":0.19351524844720497,"theta":-0.002672251552795031,"vega":0.01180832298136646,"rho":0.005631220111422419,"breakevenPct":25.31112802719162},{"delta":0.4,"premium":0.434010093167702,"strike":7.137810559006211,"iv":0.463874347826087,"gamma":0.18741276397515527,"theta":-0.0025247360248447205,"vega":0.011125093167701862,"rho":0.006423314599955038,"breakevenPct":23.31955459566634},{"delta":0.45,"premium":0.5058268633540374,"strike":6.9437111801242235,"iv":0.44365695652173914,"gamma":0.18131027950310558,"theta":-0.00237722049689441,"vega":0.010441863354037267,"rho":0.007215409088487657,"breakevenPct":21.32798116414106},{"delta":0.5,"premium":0.5776436335403727,"strike":6.749611801242236,"iv":0.42343956521739134,"gamma":0.1752077950310559,"theta":-0.0022297049689440993,"vega":0.009758633540372671,"rho":0.008007503577020274,"breakevenPct":19.336407732615783},{"delta":0.55,"premium":0.6494604037267082,"strike":6.555512422360248,"iv":0.4032221739130435,"gamma":0.1691053105590062,"theta":-0.0020821894409937887,"vega":0.009075403726708073,"rho":0.008799598065552893,"breakevenPct":17.3448343010905},{"delta":0.6,"premium":0.7212771739130435,"strike":6.361413043478261,"iv":0.38300478260869564,"gamma":0.16300282608695654,"theta":-0.0019346739130434783,"vega":0.008392173913043479,"rho":0.009591692554085512,"breakevenPct":15.35326086956522},{"delta":0.65,"premium":0.793093944099379,"strike":6.167313664596273,"iv":0.3627873913043478,"gamma":0.15690034161490685,"theta":-0.0017871583850931675,"vega":0.0077089440993788816,"rho":0.01038378704261813,"breakevenPct":13.361687438039938},{"delta":0.7,"premium":0.8649107142857143,"strike":5.973214285714286,"iv":0.34257000000000004,"gamma":0.15079785714285715,"theta":-0.0016396428571428573,"vega":0.007025714285714286,"rho":0.011175881531150747,"breakevenPct":11.370114006514662},{"delta":0.75,"premium":0.9367274844720498,"strike":5.779114906832298,"iv":0.3223526086956522,"gamma":0.14469537267080745,"theta":-0.0014921273291925465,"vega":0.00634248447204969,"rho":0.011967976019683368,"breakevenPct":9.37854057498938},{"delta":0.8,"premium":1.0085442546583852,"strike":5.58501552795031,"iv":0.30213521739130433,"gamma":0.13859288819875776,"theta":-0.0013446118012422359,"vega":0.005659254658385093,"rho":0.012760070508215987,"breakevenPct":7.386967143464098},{"delta":0.85,"premium":1.0803610248447204,"strike":5.390916149068323,"iv":0.2819178260869565,"gamma":0.13249040372670806,"theta":-0.0011970962732919255,"vega":0.0049760248447204974,"rho":0.013552164996748604,"breakevenPct":5.395393711938819},{"delta":0.9,"premium":1.152177795031056,"strike":5.196816770186335,"iv":0.2617004347826086,"gamma":0.12638791925465837,"theta":-0.0010495807453416146,"vega":0.004292795031055901,"rho":0.014344259485281223,"breakevenPct":3.4038202804135373}],"put":[{"delta":0.1,"premium":0.38157482435699974,"strike":2.828741217849986,"iv":1.6460024597562581,"gamma":0.03633375542923323,"theta":-0.00368996843985095,"vega":0.005960830155637581,"rho":-0.003384559112703455,"breakevenPct":60.14386981281781},{"delta":0.15,"premium":0.39816198082873394,"strike":3.6580990414366985,"iv":1.2926401756629584,"gamma":0.06825363494442299,"theta":-0.00342642052546938,"vega":0.007771055459060965,"rho":-0.004513829113258866,"breakevenPct":46.9065625308149},{"delta":0.2,"premium":0.41474913730046825,"strike":4.487456865023412,"iv":0.9392778915696589,"gamma":0.10017351445961276,"theta":-0.0031628726110878103,"vega":0.00958128076248435,"rho":-0.005643099113814277,"breakevenPct":33.66925524881199},{"delta":0.25,"premium":0.4822130361849988,"strike":5.114426072369998,"iv":0.7149910376228134,"gamma":0.12256383896477355,"theta":-0.0029816918284208006,"vega":0.010809849029475196,"rho":-0.006926591235244319,"breakevenPct":24.55679094161239},{"delta":0.3,"premium":0.631985382219027,"strike":5.413970764438054,"iv":0.6995225497244189,"gamma":0.12953723939611791,"theta":-0.0029337646776899113,"vega":0.011097411933860532,"rho":-0.008459584065314472,"breakevenPct":22.117501918256885},{"delta":0.35,"premium":0.7817577282530552,"strike":5.71351545650611,"iv":0.6840540618260245,"gamma":0.13651063982746225,"theta":-0.0028858375269590225,"vega":0.011384974838245866,"rho":-0.009992576895384624,"breakevenPct":19.678212894901375},{"delta":0.4,"premium":0.9315300742870836,"strike":6.0130601485741675,"iv":0.66858557392763,"gamma":0.14348404025880662,"theta":-0.002837910376228133,"vega":0.0116725377426312,"rho":-0.011525569725454779,"breakevenPct":17.238923871545865},{"delta":0.45,"premium":1.081302420321112,"strike":6.312604840642224,"iv":0.6531170860292356,"gamma":0.150457440690151,"theta":-0.0027899832254972444,"vega":0.011960100647016535,"rho":-0.01305856255552493,"breakevenPct":14.799634848190353},{"delta":0.5,"premium":1.23107476635514,"strike":6.61214953271028,"iv":0.6376485981308411,"gamma":0.15743084112149533,"theta":-0.002742056074766355,"vega":0.01224766355140187,"rho":-0.014591555385595083,"breakevenPct":12.360345824834845},{"delta":0.55,"premium":1.3808471123891684,"strike":6.911694224778337,"iv":0.6221801102324467,"gamma":0.1644042415528397,"theta":-0.002694128924035466,"vega":0.012535226455787203,"rho":-0.016124548215665238,"breakevenPct":9.921056801479333},{"delta":0.6,"premium":1.5306194584231965,"strike":7.211238916846393,"iv":0.6067116223340523,"gamma":0.17137764198418404,"theta":-0.002646201773304577,"vega":0.012822789360172539,"rho":-0.017657541045735387,"breakevenPct":7.4817677781238245}]}},"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"}}