{"symbol":"JBI","url":"https://intraalpha.com/companies/JBI","capturedAt":"2026-10-23T17:56:30.230Z","state":"ready","quote":{"symbol":"JBI","last_price":4.425,"prev_close":4.52,"regular_close":4.42,"change":-0.095,"change_pct":-2.1018,"regular_change":-0.1,"regular_change_pct":-2.2124,"extended_change":0.005,"extended_change_pct":0.1131,"bid":4.42,"ask":4.43,"bid_size":6800,"ask_size":10700,"volume":645000,"vwap":4.413642,"open":4.46,"high":4.46,"low":4.35,"close":4.42,"trade_count":4828,"last_trade_at":"2026-10-23T17:56:03.641887444Z","last_quote_at":"2026-10-23T17:56:00.005833187Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:56:24.911541382-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"JBI","fetched_at":"2026-10-23T17:56:28.911599+00:00","name":"Janus International Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"BUILDING PRODUCTS & EQUIPMENT","country":"USA","description":"Janus International Group, Inc. manufactures and supplies turnkey self-service solutions and commercial and industrial construction solutions in the United States and internationally. The company is headquartered in Temple, Georgia.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":616690000,"ebitda":146000000,"pe_ratio":18.83,"peg_ratio":null,"book_value":4.192,"dividend_per_share":null,"dividend_yield":null,"eps":0.24,"revenue_ttm":901800000,"gross_profit_ttm":323400000,"profit_margin":0.0368,"operating_margin_ttm":0.0951,"return_on_assets_ttm":0.0436,"return_on_equity_ttm":0.0595,"quarterly_earnings_growth":-0.471,"quarterly_revenue_growth":0.024,"analyst_target_price":7.42,"analyst_number":1,"beta":1.429,"fifty_two_week_high":10.32,"fifty_two_week_low":4.01,"fifty_day_ma":4.563,"two_hundred_day_ma":5.44,"shares_outstanding":136436000,"forward_pe":13.81,"price_to_sales":0.684,"price_to_book":1.016,"ev_to_revenue":1.117,"ev_to_ebitda":7.33},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:56:28.911599+00:00"},"optionObservedAt":"2026-10-23T17:46:44.420Z","bars":[{"c":4.205,"h":4.23,"l":4.195,"n":67,"o":4.23,"t":"2026-10-16T13:30:00Z","v":20068,"vw":4.228319},{"c":4.245,"h":4.245,"l":4.21,"n":51,"o":4.21,"t":"2026-10-16T13:35:00Z","v":3330,"vw":4.227584},{"c":4.275,"h":4.275,"l":4.25,"n":47,"o":4.25,"t":"2026-10-16T13:40:00Z","v":2810,"vw":4.263095},{"c":4.3,"h":4.3,"l":4.275,"n":90,"o":4.275,"t":"2026-10-16T13:45:00Z","v":9677,"vw":4.280998},{"c":4.3,"h":4.3,"l":4.3,"n":43,"o":4.3,"t":"2026-10-16T13:50:00Z","v":4185,"vw":4.3},{"c":4.305,"h":4.305,"l":4.3,"n":38,"o":4.3,"t":"2026-10-16T13:55:00Z","v":2919,"vw":4.301715},{"c":4.29,"h":4.305,"l":4.29,"n":79,"o":4.305,"t":"2026-10-16T14:00:00Z","v":5873,"vw":4.295706},{"c":4.265,"h":4.29,"l":4.265,"n":75,"o":4.29,"t":"2026-10-16T14:05:00Z","v":3336,"vw":4.27875},{"c":4.265,"h":4.275,"l":4.265,"n":124,"o":4.265,"t":"2026-10-16T14:10:00Z","v":9107,"vw":4.270943},{"c":4.27,"h":4.27,"l":4.26,"n":147,"o":4.26,"t":"2026-10-16T14:15:00Z","v":13752,"vw":4.261264},{"c":4.285,"h":4.29,"l":4.275,"n":143,"o":4.275,"t":"2026-10-16T14:20:00Z","v":18508,"vw":4.285584},{"c":4.28,"h":4.28,"l":4.28,"n":37,"o":4.28,"t":"2026-10-16T14:25:00Z","v":1864,"vw":4.28},{"c":4.28,"h":4.285,"l":4.2712,"n":69,"o":4.285,"t":"2026-10-16T14:30:00Z","v":6185,"vw":4.278005},{"c":4.265,"h":4.275,"l":4.265,"n":95,"o":4.275,"t":"2026-10-16T14:35:00Z","v":4838,"vw":4.271505},{"c":4.255,"h":4.26,"l":4.255,"n":26,"o":4.26,"t":"2026-10-16T14:40:00Z","v":1177,"vw":4.258571},{"c":4.245,"h":4.26,"l":4.245,"n":116,"o":4.26,"t":"2026-10-16T14:45:00Z","v":19798,"vw":4.256257},{"c":4.265,"h":4.27,"l":4.25,"n":141,"o":4.25,"t":"2026-10-16T14:50:00Z","v":20808,"vw":4.262654},{"c":4.275,"h":4.28,"l":4.265,"n":48,"o":4.265,"t":"2026-10-16T14:55:00Z","v":3108,"vw":4.270506},{"c":4.27,"h":4.2792,"l":4.27,"n":51,"o":4.2792,"t":"2026-10-16T15:00:00Z","v":7172,"vw":4.274699},{"c":4.275,"h":4.2809,"l":4.275,"n":83,"o":4.28,"t":"2026-10-16T15:05:00Z","v":12171,"vw":4.279688},{"c":4.285,"h":4.285,"l":4.275,"n":72,"o":4.275,"t":"2026-10-16T15:10:00Z","v":9646,"vw":4.281113},{"c":4.275,"h":4.285,"l":4.275,"n":57,"o":4.28,"t":"2026-10-16T15:15:00Z","v":2585,"vw":4.27683},{"c":4.265,"h":4.27,"l":4.265,"n":40,"o":4.27,"t":"2026-10-16T15:20:00Z","v":3431,"vw":4.269775},{"c":4.275,"h":4.285,"l":4.2601,"n":187,"o":4.269,"t":"2026-10-16T15:25:00Z","v":36823,"vw":4.275846},{"c":4.285,"h":4.285,"l":4.28,"n":84,"o":4.28,"t":"2026-10-16T15:30:00Z","v":10311,"vw":4.280989},{"c":4.2839,"h":4.295,"l":4.28,"n":126,"o":4.29,"t":"2026-10-16T15:35:00Z","v":14629,"vw":4.287813},{"c":4.265,"h":4.28,"l":4.26,"n":110,"o":4.28,"t":"2026-10-16T15:40:00Z","v":14166,"vw":4.26382},{"c":4.27,"h":4.27,"l":4.265,"n":80,"o":4.265,"t":"2026-10-16T15:45:00Z","v":9887,"vw":4.269943},{"c":4.245,"h":4.265,"l":4.245,"n":110,"o":4.265,"t":"2026-10-16T15:55:00Z","v":10478,"vw":4.254059},{"c":4.265,"h":4.265,"l":4.245,"n":174,"o":4.245,"t":"2026-10-16T16:00:00Z","v":30388,"vw":4.255992},{"c":4.265,"h":4.27,"l":4.265,"n":67,"o":4.27,"t":"2026-10-16T16:05:00Z","v":7481,"vw":4.268189},{"c":4.27,"h":4.27,"l":4.265,"n":64,"o":4.265,"t":"2026-10-16T16:10:00Z","v":4115,"vw":4.267836},{"c":4.25,"h":4.275,"l":4.245,"n":484,"o":4.27,"t":"2026-10-16T16:15:00Z","v":86342,"vw":4.258494},{"c":4.26,"h":4.265,"l":4.25,"n":103,"o":4.255,"t":"2026-10-16T16:20:00Z","v":18104,"vw":4.259991},{"c":4.255,"h":4.26,"l":4.25,"n":77,"o":4.26,"t":"2026-10-16T16:25:00Z","v":5515,"vw":4.25803},{"c":4.25,"h":4.25,"l":4.25,"n":40,"o":4.25,"t":"2026-10-16T16:30:00Z","v":2266,"vw":4.25},{"c":4.24,"h":4.25,"l":4.24,"n":67,"o":4.25,"t":"2026-10-16T16:35:00Z","v":6594,"vw":4.248384},{"c":4.245,"h":4.245,"l":4.24,"n":25,"o":4.245,"t":"2026-10-16T16:40:00Z","v":1269,"vw":4.243398},{"c":4.245,"h":4.245,"l":4.24,"n":39,"o":4.245,"t":"2026-10-16T16:45:00Z","v":1330,"vw":4.24375},{"c":4.235,"h":4.245,"l":4.235,"n":105,"o":4.245,"t":"2026-10-16T16:50:00Z","v":14288,"vw":4.239675},{"c":4.225,"h":4.23,"l":4.225,"n":51,"o":4.23,"t":"2026-10-16T16:55:00Z","v":4944,"vw":4.229715},{"c":4.215,"h":4.235,"l":4.215,"n":121,"o":4.23,"t":"2026-10-16T17:00:00Z","v":16481,"vw":4.225003},{"c":4.205,"h":4.215,"l":4.205,"n":77,"o":4.215,"t":"2026-10-16T17:05:00Z","v":7203,"vw":4.211053},{"c":4.215,"h":4.215,"l":4.205,"n":136,"o":4.205,"t":"2026-10-16T17:10:00Z","v":18291,"vw":4.211448},{"c":4.205,"h":4.215,"l":4.205,"n":58,"o":4.215,"t":"2026-10-16T17:15:00Z","v":4492,"vw":4.211119},{"c":4.205,"h":4.205,"l":4.2029,"n":49,"o":4.2029,"t":"2026-10-16T17:20:00Z","v":2945,"vw":4.204777},{"c":4.205,"h":4.21,"l":4.205,"n":120,"o":4.205,"t":"2026-10-16T17:25:00Z","v":11853,"vw":4.209546},{"c":4.22,"h":4.22,"l":4.1905,"n":151,"o":4.205,"t":"2026-10-16T17:30:00Z","v":52710,"vw":4.204373},{"c":4.215,"h":4.22,"l":4.2109,"n":41,"o":4.2109,"t":"2026-10-16T17:35:00Z","v":5822,"vw":4.213914},{"c":4.235,"h":4.245,"l":4.22,"n":187,"o":4.22,"t":"2026-10-16T17:40:00Z","v":35237,"vw":4.234564},{"c":4.22,"h":4.235,"l":4.22,"n":67,"o":4.235,"t":"2026-10-16T17:45:00Z","v":7735,"vw":4.229232},{"c":4.205,"h":4.22,"l":4.2,"n":70,"o":4.22,"t":"2026-10-16T17:50:00Z","v":28617,"vw":4.207329},{"c":4.19,"h":4.205,"l":4.19,"n":58,"o":4.2,"t":"2026-10-16T17:55:00Z","v":5963,"vw":4.198032},{"c":4.185,"h":4.195,"l":4.175,"n":96,"o":4.19,"t":"2026-10-16T18:00:00Z","v":10645,"vw":4.185673},{"c":4.195,"h":4.2,"l":4.185,"n":121,"o":4.185,"t":"2026-10-16T18:05:00Z","v":19261,"vw":4.193994},{"c":4.185,"h":4.195,"l":4.185,"n":41,"o":4.195,"t":"2026-10-16T18:10:00Z","v":3584,"vw":4.190957},{"c":4.2,"h":4.205,"l":4.19,"n":118,"o":4.19,"t":"2026-10-16T18:15:00Z","v":22729,"vw":4.194486},{"c":4.19,"h":4.2,"l":4.19,"n":64,"o":4.195,"t":"2026-10-16T18:20:00Z","v":11644,"vw":4.196949},{"c":4.19,"h":4.2,"l":4.19,"n":53,"o":4.19,"t":"2026-10-16T18:25:00Z","v":10823,"vw":4.194356},{"c":4.195,"h":4.195,"l":4.185,"n":139,"o":4.19,"t":"2026-10-16T18:30:00Z","v":19419,"vw":4.190028},{"c":4.195,"h":4.195,"l":4.185,"n":104,"o":4.195,"t":"2026-10-16T18:35:00Z","v":13606,"vw":4.189275},{"c":4.195,"h":4.2,"l":4.1914,"n":55,"o":4.1914,"t":"2026-10-16T18:40:00Z","v":8809,"vw":4.194998},{"c":4.195,"h":4.205,"l":4.195,"n":149,"o":4.195,"t":"2026-10-16T18:45:00Z","v":14328,"vw":4.198811},{"c":4.195,"h":4.195,"l":4.195,"n":14,"o":4.195,"t":"2026-10-16T18:50:00Z","v":576,"vw":4.195},{"c":4.2,"h":4.2,"l":4.19,"n":67,"o":4.195,"t":"2026-10-16T18:55:00Z","v":3311,"vw":4.194302},{"c":4.195,"h":4.2,"l":4.195,"n":87,"o":4.195,"t":"2026-10-16T19:00:00Z","v":7736,"vw":4.199263},{"c":4.185,"h":4.195,"l":4.185,"n":122,"o":4.195,"t":"2026-10-16T19:05:00Z","v":8458,"vw":4.190263},{"c":4.205,"h":4.205,"l":4.185,"n":170,"o":4.19,"t":"2026-10-16T19:10:00Z","v":20219,"vw":4.195044},{"c":4.2,"h":4.205,"l":4.195,"n":91,"o":4.205,"t":"2026-10-16T19:15:00Z","v":6381,"vw":4.199965},{"c":4.2012,"h":4.205,"l":4.2,"n":144,"o":4.2,"t":"2026-10-16T19:20:00Z","v":13260,"vw":4.20079},{"c":4.185,"h":4.205,"l":4.185,"n":213,"o":4.205,"t":"2026-10-16T19:25:00Z","v":41066,"vw":4.190468},{"c":4.185,"h":4.195,"l":4.185,"n":216,"o":4.19,"t":"2026-10-16T19:30:00Z","v":28744,"vw":4.189844},{"c":4.185,"h":4.19,"l":4.18,"n":94,"o":4.19,"t":"2026-10-16T19:35:00Z","v":5053,"vw":4.184829},{"c":4.18,"h":4.185,"l":4.175,"n":215,"o":4.185,"t":"2026-10-16T19:40:00Z","v":32515,"vw":4.180938},{"c":4.185,"h":4.185,"l":4.18,"n":157,"o":4.185,"t":"2026-10-16T19:45:00Z","v":14364,"vw":4.183852},{"c":4.195,"h":4.205,"l":4.185,"n":430,"o":4.185,"t":"2026-10-16T19:50:00Z","v":68945,"vw":4.194756},{"c":4.185,"h":4.21,"l":4.18,"n":742,"o":4.2,"t":"2026-10-16T19:55:00Z","v":118150,"vw":4.194173},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-16T20:00:00Z","v":158091,"vw":4.18},{"c":4.16,"h":4.19,"l":4.15,"n":66,"o":4.17,"t":"2026-10-19T13:30:00Z","v":14778,"vw":4.173027},{"c":4.16,"h":4.17,"l":4.15,"n":87,"o":4.155,"t":"2026-10-19T13:35:00Z","v":9941,"vw":4.158963},{"c":4.15,"h":4.165,"l":4.145,"n":74,"o":4.165,"t":"2026-10-19T13:40:00Z","v":9389,"vw":4.154505},{"c":4.155,"h":4.156,"l":4.145,"n":62,"o":4.155,"t":"2026-10-19T13:45:00Z","v":7680,"vw":4.150177},{"c":4.145,"h":4.155,"l":4.135,"n":125,"o":4.155,"t":"2026-10-19T13:50:00Z","v":14134,"vw":4.143297},{"c":4.155,"h":4.16,"l":4.145,"n":57,"o":4.145,"t":"2026-10-19T13:55:00Z","v":5292,"vw":4.151632},{"c":4.18,"h":4.18,"l":4.155,"n":89,"o":4.155,"t":"2026-10-19T14:00:00Z","v":8084,"vw":4.166832},{"c":4.195,"h":4.2,"l":4.175,"n":101,"o":4.175,"t":"2026-10-19T14:05:00Z","v":13832,"vw":4.183743},{"c":4.195,"h":4.195,"l":4.19,"n":39,"o":4.195,"t":"2026-10-19T14:10:00Z","v":2778,"vw":4.194783},{"c":4.2,"h":4.205,"l":4.195,"n":74,"o":4.195,"t":"2026-10-19T14:15:00Z","v":7224,"vw":4.201127},{"c":4.195,"h":4.205,"l":4.19,"n":92,"o":4.205,"t":"2026-10-19T14:20:00Z","v":6753,"vw":4.196235},{"c":4.194,"h":4.195,"l":4.185,"n":74,"o":4.195,"t":"2026-10-19T14:25:00Z","v":9368,"vw":4.190458},{"c":4.195,"h":4.1988,"l":4.185,"n":89,"o":4.195,"t":"2026-10-19T14:30:00Z","v":10803,"vw":4.192392},{"c":4.185,"h":4.195,"l":4.185,"n":62,"o":4.195,"t":"2026-10-19T14:35:00Z","v":6986,"vw":4.189919},{"c":4.195,"h":4.195,"l":4.185,"n":113,"o":4.185,"t":"2026-10-19T14:40:00Z","v":21686,"vw":4.189687},{"c":4.185,"h":4.195,"l":4.181,"n":87,"o":4.195,"t":"2026-10-19T14:45:00Z","v":13888,"vw":4.191463},{"c":4.1791,"h":4.1888,"l":4.17,"n":97,"o":4.1888,"t":"2026-10-19T14:50:00Z","v":18089,"vw":4.178218},{"c":4.175,"h":4.18,"l":4.175,"n":61,"o":4.175,"t":"2026-10-19T14:55:00Z","v":12209,"vw":4.177093},{"c":4.185,"h":4.185,"l":4.175,"n":119,"o":4.175,"t":"2026-10-19T15:00:00Z","v":13896,"vw":4.180876},{"c":4.195,"h":4.195,"l":4.185,"n":236,"o":4.185,"t":"2026-10-19T15:05:00Z","v":66378,"vw":4.190548},{"c":4.195,"h":4.195,"l":4.195,"n":106,"o":4.195,"t":"2026-10-19T15:10:00Z","v":16449,"vw":4.195},{"c":4.2,"h":4.21,"l":4.19,"n":178,"o":4.195,"t":"2026-10-19T15:15:00Z","v":22880,"vw":4.199408},{"c":4.195,"h":4.205,"l":4.19,"n":131,"o":4.205,"t":"2026-10-19T15:20:00Z","v":20993,"vw":4.197441},{"c":4.195,"h":4.195,"l":4.19,"n":86,"o":4.195,"t":"2026-10-19T15:25:00Z","v":10545,"vw":4.194846},{"c":4.195,"h":4.195,"l":4.19,"n":64,"o":4.19,"t":"2026-10-19T15:30:00Z","v":5201,"vw":4.194417},{"c":4.205,"h":4.205,"l":4.1912,"n":176,"o":4.195,"t":"2026-10-19T15:35:00Z","v":30159,"vw":4.199229},{"c":4.2001,"h":4.205,"l":4.2001,"n":33,"o":4.205,"t":"2026-10-19T15:40:00Z","v":2367,"vw":4.204211},{"c":4.195,"h":4.205,"l":4.195,"n":120,"o":4.205,"t":"2026-10-19T15:45:00Z","v":19707,"vw":4.201279},{"c":4.195,"h":4.195,"l":4.19,"n":35,"o":4.195,"t":"2026-10-19T15:50:00Z","v":3971,"vw":4.194537},{"c":4.1912,"h":4.196,"l":4.19,"n":142,"o":4.19,"t":"2026-10-19T15:55:00Z","v":21342,"vw":4.192329},{"c":4.17,"h":4.195,"l":4.165,"n":228,"o":4.19,"t":"2026-10-19T16:00:00Z","v":37550,"vw":4.176984},{"c":4.175,"h":4.175,"l":4.17,"n":41,"o":4.175,"t":"2026-10-19T16:05:00Z","v":3872,"vw":4.174414},{"c":4.175,"h":4.1788,"l":4.17,"n":58,"o":4.175,"t":"2026-10-19T16:10:00Z","v":7686,"vw":4.173737},{"c":4.17,"h":4.175,"l":4.17,"n":52,"o":4.175,"t":"2026-10-19T16:15:00Z","v":6146,"vw":4.174287},{"c":4.175,"h":4.175,"l":4.165,"n":216,"o":4.175,"t":"2026-10-19T16:20:00Z","v":50789,"vw":4.169299},{"c":4.175,"h":4.175,"l":4.17,"n":52,"o":4.175,"t":"2026-10-19T16:25:00Z","v":4477,"vw":4.174233},{"c":4.175,"h":4.175,"l":4.165,"n":196,"o":4.175,"t":"2026-10-19T16:30:00Z","v":28112,"vw":4.17052},{"c":4.165,"h":4.175,"l":4.165,"n":58,"o":4.175,"t":"2026-10-19T16:35:00Z","v":8538,"vw":4.170413},{"c":4.175,"h":4.175,"l":4.165,"n":123,"o":4.165,"t":"2026-10-19T16:40:00Z","v":17406,"vw":4.170975},{"c":4.175,"h":4.175,"l":4.17,"n":37,"o":4.175,"t":"2026-10-19T16:45:00Z","v":4758,"vw":4.17191},{"c":4.17,"h":4.175,"l":4.17,"n":35,"o":4.175,"t":"2026-10-19T16:50:00Z","v":3028,"vw":4.17437},{"c":4.165,"h":4.175,"l":4.165,"n":71,"o":4.17,"t":"2026-10-19T16:55:00Z","v":7849,"vw":4.16963},{"c":4.16,"h":4.169,"l":4.16,"n":45,"o":4.16,"t":"2026-10-19T17:00:00Z","v":6599,"vw":4.165073},{"c":4.155,"h":4.17,"l":4.155,"n":253,"o":4.165,"t":"2026-10-19T17:05:00Z","v":57319,"vw":4.159986},{"c":4.155,"h":4.155,"l":4.155,"n":19,"o":4.155,"t":"2026-10-19T17:10:00Z","v":856,"vw":4.155},{"c":4.155,"h":4.16,"l":4.155,"n":134,"o":4.155,"t":"2026-10-19T17:15:00Z","v":18787,"vw":4.157707},{"c":4.155,"h":4.16,"l":4.15,"n":54,"o":4.155,"t":"2026-10-19T17:20:00Z","v":5514,"vw":4.155196},{"c":4.15,"h":4.16,"l":4.15,"n":56,"o":4.155,"t":"2026-10-19T17:25:00Z","v":6304,"vw":4.154828},{"c":4.155,"h":4.16,"l":4.15,"n":75,"o":4.155,"t":"2026-10-19T17:30:00Z","v":12540,"vw":4.154815},{"c":4.155,"h":4.155,"l":4.14,"n":185,"o":4.155,"t":"2026-10-19T17:35:00Z","v":41091,"vw":4.14998},{"c":4.165,"h":4.17,"l":4.15,"n":134,"o":4.155,"t":"2026-10-19T17:40:00Z","v":27029,"vw":4.161049},{"c":4.155,"h":4.165,"l":4.155,"n":65,"o":4.165,"t":"2026-10-19T17:45:00Z","v":9249,"vw":4.159014},{"c":4.155,"h":4.155,"l":4.15,"n":35,"o":4.155,"t":"2026-10-19T17:50:00Z","v":2838,"vw":4.154754},{"c":4.165,"h":4.165,"l":4.155,"n":111,"o":4.155,"t":"2026-10-19T17:55:00Z","v":17581,"vw":4.160557},{"c":4.175,"h":4.18,"l":4.165,"n":111,"o":4.17,"t":"2026-10-19T18:00:00Z","v":25438,"vw":4.17064},{"c":4.175,"h":4.185,"l":4.17,"n":137,"o":4.18,"t":"2026-10-19T18:05:00Z","v":26550,"vw":4.179578},{"c":4.17,"h":4.175,"l":4.17,"n":36,"o":4.175,"t":"2026-10-19T18:10:00Z","v":2536,"vw":4.17428},{"c":4.185,"h":4.185,"l":4.17,"n":135,"o":4.17,"t":"2026-10-19T18:15:00Z","v":21216,"vw":4.17919},{"c":4.17,"h":4.19,"l":4.17,"n":90,"o":4.185,"t":"2026-10-19T18:20:00Z","v":13253,"vw":4.180883},{"c":4.18,"h":4.18,"l":4.17,"n":35,"o":4.1756,"t":"2026-10-19T18:25:00Z","v":5464,"vw":4.178343},{"c":4.19,"h":4.19,"l":4.17,"n":118,"o":4.175,"t":"2026-10-19T18:30:00Z","v":19327,"vw":4.180417},{"c":4.185,"h":4.19,"l":4.18,"n":48,"o":4.185,"t":"2026-10-19T18:35:00Z","v":3831,"vw":4.186078},{"c":4.18,"h":4.19,"l":4.18,"n":74,"o":4.19,"t":"2026-10-19T18:40:00Z","v":9188,"vw":4.185475},{"c":4.185,"h":4.19,"l":4.18,"n":72,"o":4.185,"t":"2026-10-19T18:45:00Z","v":12268,"vw":4.183473},{"c":4.185,"h":4.19,"l":4.18,"n":59,"o":4.19,"t":"2026-10-19T18:50:00Z","v":17632,"vw":4.184293},{"c":4.185,"h":4.185,"l":4.175,"n":172,"o":4.18,"t":"2026-10-19T18:55:00Z","v":34611,"vw":4.180168},{"c":4.185,"h":4.19,"l":4.185,"n":104,"o":4.185,"t":"2026-10-19T19:00:00Z","v":40564,"vw":4.187229},{"c":4.195,"h":4.195,"l":4.19,"n":110,"o":4.19,"t":"2026-10-19T19:05:00Z","v":12144,"vw":4.191353},{"c":4.195,"h":4.195,"l":4.19,"n":48,"o":4.195,"t":"2026-10-19T19:10:00Z","v":4253,"vw":4.194841},{"c":4.2,"h":4.2,"l":4.19,"n":103,"o":4.195,"t":"2026-10-19T19:15:00Z","v":20529,"vw":4.19566},{"c":4.205,"h":4.205,"l":4.195,"n":162,"o":4.195,"t":"2026-10-19T19:20:00Z","v":23169,"vw":4.200509},{"c":4.195,"h":4.205,"l":4.195,"n":127,"o":4.205,"t":"2026-10-19T19:25:00Z","v":20301,"vw":4.199962},{"c":4.195,"h":4.195,"l":4.185,"n":260,"o":4.195,"t":"2026-10-19T19:30:00Z","v":53832,"vw":4.190092},{"c":4.195,"h":4.2,"l":4.195,"n":85,"o":4.195,"t":"2026-10-19T19:35:00Z","v":9056,"vw":4.196758},{"c":4.2,"h":4.2,"l":4.19,"n":139,"o":4.195,"t":"2026-10-19T19:40:00Z","v":13570,"vw":4.196386},{"c":4.205,"h":4.205,"l":4.195,"n":378,"o":4.195,"t":"2026-10-19T19:45:00Z","v":64745,"vw":4.199967},{"c":4.195,"h":4.205,"l":4.195,"n":201,"o":4.205,"t":"2026-10-19T19:50:00Z","v":26316,"vw":4.198318},{"c":4.19,"h":4.2,"l":4.18,"n":896,"o":4.2,"t":"2026-10-19T19:55:00Z","v":105400,"vw":4.188125},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-19T20:00:00Z","v":142607,"vw":4.19},{"c":4.19,"h":4.24,"l":4.185,"n":191,"o":4.21,"t":"2026-10-20T13:30:00Z","v":33421,"vw":4.207353},{"c":4.23,"h":4.23,"l":4.19,"n":106,"o":4.19,"t":"2026-10-20T13:35:00Z","v":13519,"vw":4.207974},{"c":4.225,"h":4.2488,"l":4.225,"n":63,"o":4.235,"t":"2026-10-20T13:40:00Z","v":8008,"vw":4.232834},{"c":4.265,"h":4.2699,"l":4.23,"n":79,"o":4.23,"t":"2026-10-20T13:45:00Z","v":10295,"vw":4.244276},{"c":4.26,"h":4.27,"l":4.26,"n":90,"o":4.265,"t":"2026-10-20T13:50:00Z","v":7458,"vw":4.262496},{"c":4.275,"h":4.275,"l":4.26,"n":67,"o":4.26,"t":"2026-10-20T13:55:00Z","v":7038,"vw":4.271377},{"c":4.195,"h":4.27,"l":4.195,"n":263,"o":4.27,"t":"2026-10-20T14:00:00Z","v":36896,"vw":4.224453},{"c":4.215,"h":4.215,"l":4.195,"n":168,"o":4.195,"t":"2026-10-20T14:05:00Z","v":19458,"vw":4.202622},{"c":4.2,"h":4.22,"l":4.2,"n":53,"o":4.215,"t":"2026-10-20T14:10:00Z","v":5910,"vw":4.210651},{"c":4.215,"h":4.22,"l":4.2,"n":353,"o":4.205,"t":"2026-10-20T14:15:00Z","v":75325,"vw":4.205674},{"c":4.275,"h":4.275,"l":4.22,"n":280,"o":4.22,"t":"2026-10-20T14:20:00Z","v":39650,"vw":4.245058},{"c":4.28,"h":4.28,"l":4.255,"n":183,"o":4.27,"t":"2026-10-20T14:25:00Z","v":33292,"vw":4.271097},{"c":4.28,"h":4.295,"l":4.28,"n":159,"o":4.285,"t":"2026-10-20T14:30:00Z","v":26868,"vw":4.289124},{"c":4.265,"h":4.29,"l":4.26,"n":96,"o":4.275,"t":"2026-10-20T14:35:00Z","v":12585,"vw":4.276281},{"c":4.275,"h":4.28,"l":4.265,"n":76,"o":4.265,"t":"2026-10-20T14:40:00Z","v":10791,"vw":4.270405},{"c":4.265,"h":4.29,"l":4.265,"n":107,"o":4.28,"t":"2026-10-20T14:45:00Z","v":20614,"vw":4.278472},{"c":4.305,"h":4.305,"l":4.27,"n":178,"o":4.27,"t":"2026-10-20T14:50:00Z","v":27562,"vw":4.289159},{"c":4.2908,"h":4.31,"l":4.2908,"n":128,"o":4.3,"t":"2026-10-20T14:55:00Z","v":17435,"vw":4.298643},{"c":4.305,"h":4.31,"l":4.295,"n":113,"o":4.295,"t":"2026-10-20T15:00:00Z","v":18713,"vw":4.300385},{"c":4.305,"h":4.3099,"l":4.295,"n":209,"o":4.305,"t":"2026-10-20T15:05:00Z","v":49020,"vw":4.301683},{"c":4.27,"h":4.31,"l":4.265,"n":309,"o":4.305,"t":"2026-10-20T15:10:00Z","v":69230,"vw":4.294373},{"c":4.285,"h":4.285,"l":4.275,"n":100,"o":4.275,"t":"2026-10-20T15:15:00Z","v":13219,"vw":4.28037},{"c":4.275,"h":4.285,"l":4.275,"n":71,"o":4.285,"t":"2026-10-20T15:20:00Z","v":10341,"vw":4.280212},{"c":4.265,"h":4.2799,"l":4.265,"n":80,"o":4.275,"t":"2026-10-20T15:25:00Z","v":16607,"vw":4.269768},{"c":4.27,"h":4.27,"l":4.26,"n":36,"o":4.26,"t":"2026-10-20T15:30:00Z","v":4779,"vw":4.264889},{"c":4.275,"h":4.275,"l":4.26,"n":91,"o":4.265,"t":"2026-10-20T15:35:00Z","v":12788,"vw":4.270212},{"c":4.285,"h":4.29,"l":4.275,"n":102,"o":4.275,"t":"2026-10-20T15:40:00Z","v":19320,"vw":4.283353},{"c":4.28,"h":4.285,"l":4.275,"n":210,"o":4.28,"t":"2026-10-20T15:45:00Z","v":43262,"vw":4.279609},{"c":4.285,"h":4.285,"l":4.28,"n":33,"o":4.285,"t":"2026-10-20T15:50:00Z","v":1533,"vw":4.283348},{"c":4.285,"h":4.285,"l":4.285,"n":8,"o":4.285,"t":"2026-10-20T15:55:00Z","v":543,"vw":4.285},{"c":4.275,"h":4.285,"l":4.27,"n":73,"o":4.285,"t":"2026-10-20T16:00:00Z","v":12025,"vw":4.279209},{"c":4.275,"h":4.28,"l":4.27,"n":57,"o":4.275,"t":"2026-10-20T16:05:00Z","v":3201,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":41,"o":4.27,"t":"2026-10-20T16:10:00Z","v":1896,"vw":4.272551},{"c":4.26,"h":4.275,"l":4.26,"n":93,"o":4.275,"t":"2026-10-20T16:15:00Z","v":17104,"vw":4.270285},{"c":4.275,"h":4.275,"l":4.26,"n":186,"o":4.26,"t":"2026-10-20T16:20:00Z","v":43282,"vw":4.269756},{"c":4.29,"h":4.29,"l":4.272,"n":99,"o":4.275,"t":"2026-10-20T16:25:00Z","v":8946,"vw":4.279428},{"c":4.285,"h":4.285,"l":4.285,"n":32,"o":4.285,"t":"2026-10-20T16:30:00Z","v":5510,"vw":4.285},{"c":4.29,"h":4.29,"l":4.285,"n":44,"o":4.285,"t":"2026-10-20T16:35:00Z","v":6182,"vw":4.289312},{"c":4.285,"h":4.285,"l":4.28,"n":37,"o":4.285,"t":"2026-10-20T16:40:00Z","v":2248,"vw":4.284633},{"c":4.295,"h":4.2986,"l":4.285,"n":135,"o":4.285,"t":"2026-10-20T16:45:00Z","v":34826,"vw":4.288842},{"c":4.26,"h":4.295,"l":4.26,"n":140,"o":4.295,"t":"2026-10-20T16:50:00Z","v":30218,"vw":4.279385},{"c":4.26,"h":4.265,"l":4.26,"n":26,"o":4.265,"t":"2026-10-20T16:55:00Z","v":2129,"vw":4.264195},{"c":4.275,"h":4.28,"l":4.265,"n":219,"o":4.265,"t":"2026-10-20T17:00:00Z","v":66089,"vw":4.272158},{"c":4.275,"h":4.28,"l":4.275,"n":43,"o":4.275,"t":"2026-10-20T17:05:00Z","v":4122,"vw":4.275145},{"c":4.275,"h":4.2799,"l":4.2701,"n":36,"o":4.275,"t":"2026-10-20T17:10:00Z","v":9386,"vw":4.277788},{"c":4.285,"h":4.285,"l":4.275,"n":84,"o":4.275,"t":"2026-10-20T17:15:00Z","v":7755,"vw":4.280887},{"c":4.285,"h":4.29,"l":4.28,"n":35,"o":4.285,"t":"2026-10-20T17:20:00Z","v":3025,"vw":4.285367},{"c":4.285,"h":4.285,"l":4.28,"n":43,"o":4.285,"t":"2026-10-20T17:25:00Z","v":17604,"vw":4.280713},{"c":4.285,"h":4.285,"l":4.28,"n":48,"o":4.285,"t":"2026-10-20T17:30:00Z","v":3777,"vw":4.283953},{"c":4.285,"h":4.285,"l":4.28,"n":60,"o":4.285,"t":"2026-10-20T17:35:00Z","v":10617,"vw":4.283321},{"c":4.285,"h":4.285,"l":4.28,"n":38,"o":4.285,"t":"2026-10-20T17:40:00Z","v":1759,"vw":4.284452},{"c":4.285,"h":4.29,"l":4.28,"n":65,"o":4.28,"t":"2026-10-20T17:45:00Z","v":7109,"vw":4.283721},{"c":4.29,"h":4.29,"l":4.28,"n":76,"o":4.29,"t":"2026-10-20T17:50:00Z","v":7051,"vw":4.285943},{"c":4.285,"h":4.29,"l":4.28,"n":67,"o":4.285,"t":"2026-10-20T17:55:00Z","v":4411,"vw":4.282532},{"c":4.28,"h":4.29,"l":4.28,"n":114,"o":4.29,"t":"2026-10-20T18:00:00Z","v":12726,"vw":4.28784},{"c":4.2809,"h":4.29,"l":4.28,"n":95,"o":4.29,"t":"2026-10-20T18:05:00Z","v":15253,"vw":4.284498},{"c":4.285,"h":4.29,"l":4.28,"n":73,"o":4.285,"t":"2026-10-20T18:10:00Z","v":7676,"vw":4.283852},{"c":4.285,"h":4.29,"l":4.28,"n":88,"o":4.285,"t":"2026-10-20T18:15:00Z","v":10467,"vw":4.285007},{"c":4.26,"h":4.285,"l":4.26,"n":207,"o":4.28,"t":"2026-10-20T18:20:00Z","v":35956,"vw":4.273846},{"c":4.275,"h":4.28,"l":4.265,"n":102,"o":4.265,"t":"2026-10-20T18:25:00Z","v":13863,"vw":4.271696},{"c":4.3,"h":4.3,"l":4.275,"n":236,"o":4.275,"t":"2026-10-20T18:30:00Z","v":60000,"vw":4.287731},{"c":4.3,"h":4.3,"l":4.29,"n":53,"o":4.3,"t":"2026-10-20T18:35:00Z","v":4587,"vw":4.294622},{"c":4.295,"h":4.3,"l":4.29,"n":48,"o":4.3,"t":"2026-10-20T18:40:00Z","v":12333,"vw":4.291187},{"c":4.3,"h":4.31,"l":4.29,"n":121,"o":4.295,"t":"2026-10-20T18:45:00Z","v":12163,"vw":4.299432},{"c":4.305,"h":4.305,"l":4.305,"n":32,"o":4.305,"t":"2026-10-20T18:50:00Z","v":3834,"vw":4.305},{"c":4.305,"h":4.305,"l":4.3,"n":39,"o":4.305,"t":"2026-10-20T18:55:00Z","v":3184,"vw":4.304514},{"c":4.3101,"h":4.32,"l":4.3,"n":125,"o":4.3016,"t":"2026-10-20T19:00:00Z","v":51870,"vw":4.31156},{"c":4.315,"h":4.32,"l":4.31,"n":66,"o":4.32,"t":"2026-10-20T19:05:00Z","v":10291,"vw":4.313939},{"c":4.295,"h":4.31,"l":4.295,"n":217,"o":4.31,"t":"2026-10-20T19:10:00Z","v":43116,"vw":4.304298},{"c":4.295,"h":4.3,"l":4.2901,"n":78,"o":4.295,"t":"2026-10-20T19:15:00Z","v":10446,"vw":4.296252},{"c":4.29,"h":4.295,"l":4.285,"n":160,"o":4.295,"t":"2026-10-20T19:20:00Z","v":40951,"vw":4.289194},{"c":4.27,"h":4.295,"l":4.27,"n":213,"o":4.295,"t":"2026-10-20T19:25:00Z","v":49034,"vw":4.286579},{"c":4.26,"h":4.27,"l":4.2512,"n":253,"o":4.27,"t":"2026-10-20T19:30:00Z","v":53182,"vw":4.262408},{"c":4.265,"h":4.265,"l":4.26,"n":145,"o":4.265,"t":"2026-10-20T19:35:00Z","v":21049,"vw":4.26047},{"c":4.275,"h":4.28,"l":4.26,"n":222,"o":4.26,"t":"2026-10-20T19:40:00Z","v":33869,"vw":4.271602},{"c":4.26,"h":4.275,"l":4.26,"n":217,"o":4.275,"t":"2026-10-20T19:45:00Z","v":27571,"vw":4.269346},{"c":4.255,"h":4.265,"l":4.25,"n":245,"o":4.265,"t":"2026-10-20T19:50:00Z","v":50946,"vw":4.257866},{"c":4.26,"h":4.26,"l":4.25,"n":947,"o":4.25,"t":"2026-10-20T19:55:00Z","v":99956,"vw":4.254506},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-10-20T20:00:00Z","v":234166,"vw":4.26},{"c":4.28,"h":4.3,"l":4.26,"n":54,"o":4.3,"t":"2026-10-21T13:30:00Z","v":7346,"vw":4.281503},{"c":4.27,"h":4.275,"l":4.255,"n":95,"o":4.275,"t":"2026-10-21T13:35:00Z","v":10504,"vw":4.264862},{"c":4.28,"h":4.29,"l":4.27,"n":63,"o":4.27,"t":"2026-10-21T13:40:00Z","v":7366,"vw":4.279333},{"c":4.275,"h":4.285,"l":4.27,"n":79,"o":4.275,"t":"2026-10-21T13:45:00Z","v":5878,"vw":4.279115},{"c":4.28,"h":4.285,"l":4.275,"n":124,"o":4.275,"t":"2026-10-21T13:50:00Z","v":16240,"vw":4.279504},{"c":4.285,"h":4.29,"l":4.28,"n":83,"o":4.285,"t":"2026-10-21T13:55:00Z","v":4635,"vw":4.284706},{"c":4.265,"h":4.285,"l":4.265,"n":284,"o":4.285,"t":"2026-10-21T14:00:00Z","v":18457,"vw":4.270598},{"c":4.23,"h":4.265,"l":4.23,"n":144,"o":4.265,"t":"2026-10-21T14:05:00Z","v":8862,"vw":4.251814},{"c":4.26,"h":4.265,"l":4.24,"n":188,"o":4.24,"t":"2026-10-21T14:10:00Z","v":20410,"vw":4.254199},{"c":4.245,"h":4.265,"l":4.245,"n":121,"o":4.265,"t":"2026-10-21T14:15:00Z","v":10977,"vw":4.25498},{"c":4.255,"h":4.26,"l":4.24,"n":83,"o":4.245,"t":"2026-10-21T14:20:00Z","v":7507,"vw":4.25026},{"c":4.255,"h":4.2599,"l":4.25,"n":79,"o":4.25,"t":"2026-10-21T14:25:00Z","v":5444,"vw":4.253749},{"c":4.26,"h":4.26,"l":4.25,"n":59,"o":4.255,"t":"2026-10-21T14:30:00Z","v":3546,"vw":4.25545},{"c":4.275,"h":4.28,"l":4.26,"n":216,"o":4.26,"t":"2026-10-21T14:35:00Z","v":26953,"vw":4.265045},{"c":4.275,"h":4.28,"l":4.265,"n":182,"o":4.275,"t":"2026-10-21T14:40:00Z","v":19454,"vw":4.271001},{"c":4.285,"h":4.2899,"l":4.2712,"n":225,"o":4.275,"t":"2026-10-21T14:45:00Z","v":33393,"vw":4.28083},{"c":4.265,"h":4.285,"l":4.265,"n":192,"o":4.285,"t":"2026-10-21T14:50:00Z","v":37555,"vw":4.275207},{"c":4.245,"h":4.27,"l":4.24,"n":204,"o":4.265,"t":"2026-10-21T14:55:00Z","v":24435,"vw":4.246514},{"c":4.245,"h":4.255,"l":4.235,"n":313,"o":4.245,"t":"2026-10-21T15:00:00Z","v":40371,"vw":4.246103},{"c":4.245,"h":4.25,"l":4.245,"n":38,"o":4.245,"t":"2026-10-21T15:05:00Z","v":2282,"vw":4.245564},{"c":4.245,"h":4.245,"l":4.24,"n":70,"o":4.245,"t":"2026-10-21T15:10:00Z","v":5232,"vw":4.244624},{"c":4.245,"h":4.255,"l":4.24,"n":172,"o":4.245,"t":"2026-10-21T15:15:00Z","v":26887,"vw":4.249658},{"c":4.25,"h":4.255,"l":4.245,"n":115,"o":4.245,"t":"2026-10-21T15:20:00Z","v":13810,"vw":4.251828},{"c":4.27,"h":4.27,"l":4.255,"n":118,"o":4.255,"t":"2026-10-21T15:25:00Z","v":9689,"vw":4.263664},{"c":4.265,"h":4.27,"l":4.26,"n":61,"o":4.27,"t":"2026-10-21T15:30:00Z","v":4262,"vw":4.26578},{"c":4.265,"h":4.27,"l":4.26,"n":70,"o":4.265,"t":"2026-10-21T15:35:00Z","v":3893,"vw":4.265234},{"c":4.25,"h":4.265,"l":4.25,"n":148,"o":4.265,"t":"2026-10-21T15:40:00Z","v":15963,"vw":4.260149},{"c":4.255,"h":4.265,"l":4.255,"n":203,"o":4.255,"t":"2026-10-21T15:45:00Z","v":40023,"vw":4.259507},{"c":4.255,"h":4.26,"l":4.25,"n":194,"o":4.255,"t":"2026-10-21T15:50:00Z","v":30014,"vw":4.258451},{"c":4.255,"h":4.255,"l":4.25,"n":75,"o":4.255,"t":"2026-10-21T15:55:00Z","v":3595,"vw":4.254731},{"c":4.265,"h":4.265,"l":4.25,"n":168,"o":4.255,"t":"2026-10-21T16:00:00Z","v":22508,"vw":4.259901},{"c":4.265,"h":4.265,"l":4.26,"n":93,"o":4.265,"t":"2026-10-21T16:05:00Z","v":8677,"vw":4.262938},{"c":4.275,"h":4.275,"l":4.265,"n":99,"o":4.265,"t":"2026-10-21T16:10:00Z","v":10169,"vw":4.269963},{"c":4.275,"h":4.275,"l":4.275,"n":75,"o":4.275,"t":"2026-10-21T16:15:00Z","v":3228,"vw":4.275},{"c":4.275,"h":4.275,"l":4.27,"n":80,"o":4.275,"t":"2026-10-21T16:20:00Z","v":4841,"vw":4.273892},{"c":4.275,"h":4.28,"l":4.27,"n":80,"o":4.275,"t":"2026-10-21T16:25:00Z","v":2967,"vw":4.275053},{"c":4.27,"h":4.275,"l":4.27,"n":49,"o":4.275,"t":"2026-10-21T16:30:00Z","v":2172,"vw":4.274231},{"c":4.325,"h":4.325,"l":4.275,"n":210,"o":4.275,"t":"2026-10-21T16:35:00Z","v":54990,"vw":4.294168},{"c":4.295,"h":4.325,"l":4.285,"n":476,"o":4.325,"t":"2026-10-21T16:40:00Z","v":85634,"vw":4.299937},{"c":4.28,"h":4.295,"l":4.28,"n":154,"o":4.295,"t":"2026-10-21T16:45:00Z","v":9803,"vw":4.291382},{"c":4.28,"h":4.285,"l":4.28,"n":90,"o":4.285,"t":"2026-10-21T16:50:00Z","v":3854,"vw":4.283263},{"c":4.28,"h":4.29,"l":4.28,"n":81,"o":4.29,"t":"2026-10-21T16:55:00Z","v":3799,"vw":4.283848},{"c":4.285,"h":4.285,"l":4.28,"n":111,"o":4.2801,"t":"2026-10-21T17:00:00Z","v":7708,"vw":4.284544},{"c":4.288,"h":4.288,"l":4.28,"n":97,"o":4.28,"t":"2026-10-21T17:05:00Z","v":4705,"vw":4.282998},{"c":4.295,"h":4.295,"l":4.285,"n":310,"o":4.285,"t":"2026-10-21T17:10:00Z","v":34169,"vw":4.290312},{"c":4.285,"h":4.295,"l":4.28,"n":84,"o":4.29,"t":"2026-10-21T17:15:00Z","v":4926,"vw":4.287756},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T17:20:00Z","v":2834,"vw":4.283578},{"c":4.285,"h":4.285,"l":4.28,"n":77,"o":4.285,"t":"2026-10-21T17:25:00Z","v":3138,"vw":4.283812},{"c":4.285,"h":4.29,"l":4.28,"n":87,"o":4.28,"t":"2026-10-21T17:30:00Z","v":3941,"vw":4.283957},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T17:35:00Z","v":4243,"vw":4.283833},{"c":4.285,"h":4.295,"l":4.28,"n":225,"o":4.28,"t":"2026-10-21T17:40:00Z","v":23342,"vw":4.288874},{"c":4.295,"h":4.2999,"l":4.29,"n":157,"o":4.29,"t":"2026-10-21T17:45:00Z","v":51922,"vw":4.296364},{"c":4.295,"h":4.295,"l":4.29,"n":98,"o":4.295,"t":"2026-10-21T17:50:00Z","v":3591,"vw":4.293932},{"c":4.295,"h":4.295,"l":4.29,"n":119,"o":4.295,"t":"2026-10-21T17:55:00Z","v":5341,"vw":4.294552},{"c":4.285,"h":4.295,"l":4.285,"n":209,"o":4.29,"t":"2026-10-21T18:00:00Z","v":21385,"vw":4.289355},{"c":4.295,"h":4.296,"l":4.2892,"n":101,"o":4.2892,"t":"2026-10-21T18:05:00Z","v":16911,"vw":4.291792},{"c":4.295,"h":4.3,"l":4.29,"n":68,"o":4.29,"t":"2026-10-21T18:10:00Z","v":3238,"vw":4.294952},{"c":4.28,"h":4.3,"l":4.28,"n":201,"o":4.295,"t":"2026-10-21T18:15:00Z","v":18892,"vw":4.292283},{"c":4.285,"h":4.285,"l":4.28,"n":76,"o":4.285,"t":"2026-10-21T18:20:00Z","v":4505,"vw":4.284257},{"c":4.28,"h":4.29,"l":4.28,"n":67,"o":4.285,"t":"2026-10-21T18:25:00Z","v":3641,"vw":4.285945},{"c":4.285,"h":4.29,"l":4.28,"n":84,"o":4.285,"t":"2026-10-21T18:30:00Z","v":5187,"vw":4.284754},{"c":4.295,"h":4.295,"l":4.285,"n":184,"o":4.29,"t":"2026-10-21T18:35:00Z","v":24532,"vw":4.290314},{"c":4.295,"h":4.295,"l":4.29,"n":93,"o":4.295,"t":"2026-10-21T18:40:00Z","v":4473,"vw":4.294701},{"c":4.285,"h":4.2994,"l":4.275,"n":302,"o":4.295,"t":"2026-10-21T18:45:00Z","v":69636,"vw":4.288791},{"c":4.285,"h":4.285,"l":4.275,"n":137,"o":4.285,"t":"2026-10-21T18:50:00Z","v":25335,"vw":4.280182},{"c":4.255,"h":4.285,"l":4.255,"n":256,"o":4.285,"t":"2026-10-21T18:55:00Z","v":44023,"vw":4.272495},{"c":4.245,"h":4.255,"l":4.23,"n":225,"o":4.25,"t":"2026-10-21T19:00:00Z","v":36421,"vw":4.245885},{"c":4.245,"h":4.255,"l":4.235,"n":180,"o":4.25,"t":"2026-10-21T19:05:00Z","v":33089,"vw":4.24518},{"c":4.245,"h":4.25,"l":4.235,"n":153,"o":4.245,"t":"2026-10-21T19:10:00Z","v":20616,"vw":4.243866},{"c":4.275,"h":4.275,"l":4.245,"n":145,"o":4.245,"t":"2026-10-21T19:15:00Z","v":16272,"vw":4.25625},{"c":4.275,"h":4.28,"l":4.27,"n":120,"o":4.275,"t":"2026-10-21T19:20:00Z","v":15894,"vw":4.274584},{"c":4.28,"h":4.285,"l":4.275,"n":143,"o":4.28,"t":"2026-10-21T19:25:00Z","v":13698,"vw":4.280216},{"c":4.285,"h":4.29,"l":4.28,"n":127,"o":4.28,"t":"2026-10-21T19:30:00Z","v":9438,"vw":4.284475},{"c":4.29,"h":4.295,"l":4.28,"n":207,"o":4.285,"t":"2026-10-21T19:35:00Z","v":21845,"vw":4.288474},{"c":4.285,"h":4.295,"l":4.28,"n":320,"o":4.2901,"t":"2026-10-21T19:40:00Z","v":38776,"vw":4.288722},{"c":4.29,"h":4.295,"l":4.28,"n":322,"o":4.285,"t":"2026-10-21T19:45:00Z","v":25296,"vw":4.289487},{"c":4.29,"h":4.3,"l":4.285,"n":488,"o":4.285,"t":"2026-10-21T19:50:00Z","v":51374,"vw":4.291812},{"c":4.275,"h":4.3,"l":4.27,"n":1521,"o":4.3,"t":"2026-10-21T19:55:00Z","v":136840,"vw":4.279792},{"c":4.27,"h":4.27,"l":4.27,"n":14,"o":4.27,"t":"2026-10-21T20:00:00Z","v":190193,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T11:15:00Z","v":150,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":31,"o":4.26,"t":"2026-10-22T13:00:00Z","v":1242,"vw":4.26},{"c":4.3,"h":4.3,"l":4.26,"n":108,"o":4.26,"t":"2026-10-22T13:30:00Z","v":19663,"vw":4.274048},{"c":4.31,"h":4.33,"l":4.31,"n":124,"o":4.31,"t":"2026-10-22T13:35:00Z","v":16568,"vw":4.32166},{"c":4.305,"h":4.315,"l":4.301,"n":103,"o":4.31,"t":"2026-10-22T13:40:00Z","v":17401,"vw":4.310685},{"c":4.36,"h":4.36,"l":4.305,"n":184,"o":4.31,"t":"2026-10-22T13:45:00Z","v":24968,"vw":4.326004},{"c":4.365,"h":4.375,"l":4.355,"n":131,"o":4.37,"t":"2026-10-22T13:50:00Z","v":21233,"vw":4.364658},{"c":4.385,"h":4.39,"l":4.365,"n":62,"o":4.365,"t":"2026-10-22T13:55:00Z","v":5706,"vw":4.376375},{"c":4.41,"h":4.43,"l":4.39,"n":118,"o":4.39,"t":"2026-10-22T14:00:00Z","v":15432,"vw":4.40796},{"c":4.405,"h":4.425,"l":4.405,"n":117,"o":4.415,"t":"2026-10-22T14:05:00Z","v":13896,"vw":4.413416},{"c":4.435,"h":4.435,"l":4.405,"n":325,"o":4.405,"t":"2026-10-22T14:10:00Z","v":48842,"vw":4.421165},{"c":4.44,"h":4.445,"l":4.43,"n":130,"o":4.435,"t":"2026-10-22T14:15:00Z","v":16617,"vw":4.440179},{"c":4.42,"h":4.435,"l":4.415,"n":146,"o":4.43,"t":"2026-10-22T14:20:00Z","v":17469,"vw":4.426336},{"c":4.405,"h":4.42,"l":4.405,"n":92,"o":4.42,"t":"2026-10-22T14:25:00Z","v":10477,"vw":4.412728},{"c":4.38,"h":4.42,"l":4.38,"n":121,"o":4.41,"t":"2026-10-22T14:30:00Z","v":15595,"vw":4.40622},{"c":4.385,"h":4.39,"l":4.37,"n":111,"o":4.39,"t":"2026-10-22T14:35:00Z","v":23015,"vw":4.380877},{"c":4.3901,"h":4.4,"l":4.38,"n":208,"o":4.3899,"t":"2026-10-22T14:40:00Z","v":78301,"vw":4.389748},{"c":4.41,"h":4.4192,"l":4.4,"n":89,"o":4.4,"t":"2026-10-22T14:45:00Z","v":18193,"vw":4.40863},{"c":4.41,"h":4.4193,"l":4.4,"n":175,"o":4.405,"t":"2026-10-22T14:50:00Z","v":38434,"vw":4.407433},{"c":4.405,"h":4.425,"l":4.4,"n":140,"o":4.42,"t":"2026-10-22T14:55:00Z","v":43525,"vw":4.413147},{"c":4.385,"h":4.405,"l":4.38,"n":186,"o":4.405,"t":"2026-10-22T15:00:00Z","v":33928,"vw":4.389628},{"c":4.37,"h":4.39,"l":4.365,"n":205,"o":4.3888,"t":"2026-10-22T15:05:00Z","v":29216,"vw":4.379875},{"c":4.38,"h":4.385,"l":4.37,"n":95,"o":4.37,"t":"2026-10-22T15:10:00Z","v":11397,"vw":4.377118},{"c":4.39,"h":4.4,"l":4.385,"n":166,"o":4.385,"t":"2026-10-22T15:15:00Z","v":34274,"vw":4.395972},{"c":4.405,"h":4.4091,"l":4.39,"n":166,"o":4.395,"t":"2026-10-22T15:20:00Z","v":23802,"vw":4.400609},{"c":4.405,"h":4.41,"l":4.4,"n":85,"o":4.405,"t":"2026-10-22T15:25:00Z","v":13893,"vw":4.401677},{"c":4.415,"h":4.42,"l":4.405,"n":191,"o":4.41,"t":"2026-10-22T15:30:00Z","v":37327,"vw":4.412374},{"c":4.41,"h":4.42,"l":4.405,"n":176,"o":4.415,"t":"2026-10-22T15:35:00Z","v":41706,"vw":4.414628},{"c":4.41,"h":4.415,"l":4.405,"n":82,"o":4.41,"t":"2026-10-22T15:40:00Z","v":16629,"vw":4.410945},{"c":4.43,"h":4.43,"l":4.41,"n":135,"o":4.41,"t":"2026-10-22T15:45:00Z","v":30830,"vw":4.42156},{"c":4.45,"h":4.455,"l":4.4392,"n":66,"o":4.44,"t":"2026-10-22T15:50:00Z","v":9356,"vw":4.446517},{"c":4.46,"h":4.47,"l":4.4512,"n":108,"o":4.455,"t":"2026-10-22T15:55:00Z","v":29598,"vw":4.461139},{"c":4.4594,"h":4.465,"l":4.455,"n":74,"o":4.465,"t":"2026-10-22T16:00:00Z","v":21577,"vw":4.461275},{"c":4.455,"h":4.46,"l":4.445,"n":124,"o":4.45,"t":"2026-10-22T16:05:00Z","v":24966,"vw":4.451521},{"c":4.465,"h":4.47,"l":4.455,"n":72,"o":4.455,"t":"2026-10-22T16:10:00Z","v":7615,"vw":4.460444},{"c":4.465,"h":4.465,"l":4.465,"n":55,"o":4.465,"t":"2026-10-22T16:15:00Z","v":2705,"vw":4.465},{"c":4.465,"h":4.47,"l":4.4608,"n":82,"o":4.465,"t":"2026-10-22T16:20:00Z","v":10163,"vw":4.464028},{"c":4.48,"h":4.48,"l":4.465,"n":44,"o":4.465,"t":"2026-10-22T16:25:00Z","v":31917,"vw":4.470977},{"c":4.485,"h":4.485,"l":4.47,"n":57,"o":4.47,"t":"2026-10-22T16:30:00Z","v":5243,"vw":4.477671},{"c":4.465,"h":4.485,"l":4.465,"n":116,"o":4.48,"t":"2026-10-22T16:35:00Z","v":22236,"vw":4.473655},{"c":4.46,"h":4.475,"l":4.46,"n":94,"o":4.465,"t":"2026-10-22T16:40:00Z","v":14045,"vw":4.469247},{"c":4.46,"h":4.47,"l":4.455,"n":125,"o":4.465,"t":"2026-10-22T16:45:00Z","v":15385,"vw":4.458533},{"c":4.475,"h":4.475,"l":4.46,"n":63,"o":4.46,"t":"2026-10-22T16:50:00Z","v":8910,"vw":4.469725},{"c":4.475,"h":4.48,"l":4.47,"n":45,"o":4.47,"t":"2026-10-22T16:55:00Z","v":1334,"vw":4.475538},{"c":4.46,"h":4.475,"l":4.46,"n":120,"o":4.475,"t":"2026-10-22T17:00:00Z","v":16838,"vw":4.468908},{"c":4.46,"h":4.465,"l":4.455,"n":80,"o":4.465,"t":"2026-10-22T17:05:00Z","v":7920,"vw":4.460394},{"c":4.4512,"h":4.455,"l":4.445,"n":84,"o":4.45,"t":"2026-10-22T17:10:00Z","v":10963,"vw":4.449869},{"c":4.455,"h":4.465,"l":4.45,"n":195,"o":4.455,"t":"2026-10-22T17:15:00Z","v":51320,"vw":4.456347},{"c":4.465,"h":4.47,"l":4.45,"n":115,"o":4.458,"t":"2026-10-22T17:20:00Z","v":61951,"vw":4.465796},{"c":4.465,"h":4.47,"l":4.465,"n":53,"o":4.47,"t":"2026-10-22T17:25:00Z","v":5854,"vw":4.466354},{"c":4.46,"h":4.465,"l":4.455,"n":101,"o":4.46,"t":"2026-10-22T17:30:00Z","v":11628,"vw":4.460365},{"c":4.455,"h":4.455,"l":4.455,"n":12,"o":4.455,"t":"2026-10-22T17:35:00Z","v":673,"vw":4.455},{"c":4.46,"h":4.465,"l":4.455,"n":75,"o":4.46,"t":"2026-10-22T17:40:00Z","v":12160,"vw":4.461946},{"c":4.455,"h":4.461,"l":4.455,"n":86,"o":4.46,"t":"2026-10-22T17:45:00Z","v":6045,"vw":4.459775},{"c":4.445,"h":4.455,"l":4.445,"n":99,"o":4.45,"t":"2026-10-22T17:50:00Z","v":10698,"vw":4.451038},{"c":4.45,"h":4.45,"l":4.45,"n":26,"o":4.45,"t":"2026-10-22T17:55:00Z","v":3401,"vw":4.45},{"c":4.435,"h":4.455,"l":4.435,"n":111,"o":4.455,"t":"2026-10-22T18:00:00Z","v":8562,"vw":4.445432},{"c":4.435,"h":4.445,"l":4.43,"n":140,"o":4.435,"t":"2026-10-22T18:05:00Z","v":22732,"vw":4.437608},{"c":4.45,"h":4.455,"l":4.43,"n":111,"o":4.435,"t":"2026-10-22T18:10:00Z","v":30042,"vw":4.446988},{"c":4.4591,"h":4.4599,"l":4.45,"n":79,"o":4.455,"t":"2026-10-22T18:15:00Z","v":14350,"vw":4.456186},{"c":4.465,"h":4.465,"l":4.455,"n":154,"o":4.46,"t":"2026-10-22T18:20:00Z","v":45160,"vw":4.461165},{"c":4.455,"h":4.465,"l":4.455,"n":97,"o":4.465,"t":"2026-10-22T18:25:00Z","v":8211,"vw":4.460852},{"c":4.455,"h":4.47,"l":4.455,"n":121,"o":4.455,"t":"2026-10-22T18:30:00Z","v":17301,"vw":4.460193},{"c":4.45,"h":4.46,"l":4.4488,"n":105,"o":4.455,"t":"2026-10-22T18:35:00Z","v":20220,"vw":4.450305},{"c":4.455,"h":4.455,"l":4.455,"n":14,"o":4.455,"t":"2026-10-22T18:40:00Z","v":661,"vw":4.455},{"c":4.452,"h":4.46,"l":4.45,"n":89,"o":4.46,"t":"2026-10-22T18:45:00Z","v":7876,"vw":4.454555},{"c":4.45,"h":4.46,"l":4.45,"n":59,"o":4.455,"t":"2026-10-22T18:50:00Z","v":1710,"vw":4.453436},{"c":4.455,"h":4.455,"l":4.45,"n":94,"o":4.455,"t":"2026-10-22T18:55:00Z","v":5425,"vw":4.454436},{"c":4.475,"h":4.48,"l":4.45,"n":221,"o":4.455,"t":"2026-10-22T19:00:00Z","v":32175,"vw":4.46665},{"c":4.485,"h":4.485,"l":4.475,"n":146,"o":4.475,"t":"2026-10-22T19:05:00Z","v":24195,"vw":4.479274},{"c":4.475,"h":4.485,"l":4.475,"n":114,"o":4.485,"t":"2026-10-22T19:10:00Z","v":12650,"vw":4.48038},{"c":4.475,"h":4.475,"l":4.47,"n":64,"o":4.475,"t":"2026-10-22T19:15:00Z","v":5164,"vw":4.473375},{"c":4.485,"h":4.49,"l":4.475,"n":223,"o":4.475,"t":"2026-10-22T19:20:00Z","v":31765,"vw":4.480326},{"c":4.485,"h":4.485,"l":4.485,"n":86,"o":4.485,"t":"2026-10-22T19:25:00Z","v":3871,"vw":4.485},{"c":4.485,"h":4.49,"l":4.48,"n":126,"o":4.485,"t":"2026-10-22T19:30:00Z","v":9129,"vw":4.485209},{"c":4.485,"h":4.485,"l":4.48,"n":134,"o":4.485,"t":"2026-10-22T19:35:00Z","v":15639,"vw":4.484705},{"c":4.485,"h":4.495,"l":4.48,"n":195,"o":4.485,"t":"2026-10-22T19:40:00Z","v":79286,"vw":4.488812},{"c":4.485,"h":4.485,"l":4.475,"n":394,"o":4.485,"t":"2026-10-22T19:45:00Z","v":88493,"vw":4.481038},{"c":4.51,"h":4.52,"l":4.485,"n":388,"o":4.485,"t":"2026-10-22T19:50:00Z","v":104008,"vw":4.501992},{"c":4.52,"h":4.52,"l":4.505,"n":917,"o":4.51,"t":"2026-10-22T19:55:00Z","v":145745,"vw":4.511619},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-22T20:00:00Z","v":249668,"vw":4.52},{"c":4.41,"h":4.46,"l":4.4,"n":84,"o":4.46,"t":"2026-10-23T13:30:00Z","v":15812,"vw":4.430688},{"c":4.415,"h":4.435,"l":4.415,"n":74,"o":4.415,"t":"2026-10-23T13:35:00Z","v":7651,"vw":4.422921},{"c":4.4,"h":4.415,"l":4.4,"n":45,"o":4.41,"t":"2026-10-23T13:40:00Z","v":4747,"vw":4.410777},{"c":4.39,"h":4.4,"l":4.38,"n":96,"o":4.4,"t":"2026-10-23T13:45:00Z","v":10861,"vw":4.390616},{"c":4.395,"h":4.395,"l":4.395,"n":31,"o":4.395,"t":"2026-10-23T13:50:00Z","v":998,"vw":4.395},{"c":4.41,"h":4.41,"l":4.395,"n":59,"o":4.395,"t":"2026-10-23T13:55:00Z","v":3464,"vw":4.403383},{"c":4.395,"h":4.415,"l":4.395,"n":110,"o":4.41,"t":"2026-10-23T14:00:00Z","v":9939,"vw":4.403577},{"c":4.39,"h":4.4,"l":4.39,"n":48,"o":4.395,"t":"2026-10-23T14:05:00Z","v":3323,"vw":4.39514},{"c":4.385,"h":4.39,"l":4.375,"n":129,"o":4.39,"t":"2026-10-23T14:10:00Z","v":18518,"vw":4.382423},{"c":4.365,"h":4.385,"l":4.365,"n":117,"o":4.38,"t":"2026-10-23T14:15:00Z","v":9197,"vw":4.377593},{"c":4.355,"h":4.365,"l":4.355,"n":78,"o":4.365,"t":"2026-10-23T14:20:00Z","v":4443,"vw":4.361026},{"c":4.355,"h":4.355,"l":4.35,"n":55,"o":4.35,"t":"2026-10-23T14:25:00Z","v":2624,"vw":4.353715},{"c":4.365,"h":4.37,"l":4.355,"n":63,"o":4.36,"t":"2026-10-23T14:30:00Z","v":5711,"vw":4.36},{"c":4.37,"h":4.37,"l":4.365,"n":37,"o":4.37,"t":"2026-10-23T14:35:00Z","v":2864,"vw":4.367505},{"c":4.405,"h":4.405,"l":4.3699,"n":164,"o":4.3699,"t":"2026-10-23T14:40:00Z","v":28568,"vw":4.383813},{"c":4.415,"h":4.42,"l":4.405,"n":160,"o":4.405,"t":"2026-10-23T14:45:00Z","v":32415,"vw":4.41272},{"c":4.41,"h":4.41,"l":4.405,"n":93,"o":4.41,"t":"2026-10-23T14:50:00Z","v":21737,"vw":4.406916},{"c":4.415,"h":4.42,"l":4.404,"n":84,"o":4.405,"t":"2026-10-23T14:55:00Z","v":9203,"vw":4.410496},{"c":4.4097,"h":4.415,"l":4.405,"n":105,"o":4.41,"t":"2026-10-23T15:00:00Z","v":10892,"vw":4.408448},{"c":4.39,"h":4.41,"l":4.39,"n":110,"o":4.41,"t":"2026-10-23T15:05:00Z","v":11594,"vw":4.397978},{"c":4.4047,"h":4.415,"l":4.3936,"n":95,"o":4.3936,"t":"2026-10-23T15:10:00Z","v":24825,"vw":4.402004},{"c":4.415,"h":4.42,"l":4.405,"n":72,"o":4.405,"t":"2026-10-23T15:15:00Z","v":11544,"vw":4.41389},{"c":4.4,"h":4.415,"l":4.4,"n":72,"o":4.415,"t":"2026-10-23T15:20:00Z","v":21705,"vw":4.410925},{"c":4.41,"h":4.415,"l":4.405,"n":82,"o":4.405,"t":"2026-10-23T15:25:00Z","v":12124,"vw":4.409999},{"c":4.415,"h":4.415,"l":4.4,"n":111,"o":4.415,"t":"2026-10-23T15:30:00Z","v":16526,"vw":4.408964},{"c":4.405,"h":4.415,"l":4.405,"n":68,"o":4.41,"t":"2026-10-23T15:35:00Z","v":8617,"vw":4.410703},{"c":4.41,"h":4.415,"l":4.41,"n":66,"o":4.415,"t":"2026-10-23T15:40:00Z","v":4575,"vw":4.410826},{"c":4.41,"h":4.415,"l":4.41,"n":72,"o":4.41,"t":"2026-10-23T15:45:00Z","v":6877,"vw":4.410996},{"c":4.41,"h":4.42,"l":4.405,"n":112,"o":4.415,"t":"2026-10-23T15:50:00Z","v":20675,"vw":4.41191},{"c":4.415,"h":4.415,"l":4.415,"n":19,"o":4.415,"t":"2026-10-23T15:55:00Z","v":826,"vw":4.415},{"c":4.415,"h":4.4196,"l":4.415,"n":48,"o":4.415,"t":"2026-10-23T16:00:00Z","v":13794,"vw":4.417318},{"c":4.425,"h":4.425,"l":4.415,"n":81,"o":4.415,"t":"2026-10-23T16:05:00Z","v":10431,"vw":4.419422},{"c":4.425,"h":4.425,"l":4.425,"n":30,"o":4.425,"t":"2026-10-23T16:10:00Z","v":7417,"vw":4.425},{"c":4.445,"h":4.445,"l":4.421,"n":147,"o":4.421,"t":"2026-10-23T16:15:00Z","v":42097,"vw":4.434152},{"c":4.435,"h":4.445,"l":4.435,"n":93,"o":4.445,"t":"2026-10-23T16:20:00Z","v":11734,"vw":4.440285},{"c":4.43,"h":4.44,"l":4.43,"n":41,"o":4.43,"t":"2026-10-23T16:25:00Z","v":10766,"vw":4.431975},{"c":4.42,"h":4.435,"l":4.42,"n":85,"o":4.435,"t":"2026-10-23T16:30:00Z","v":13343,"vw":4.429454},{"c":4.435,"h":4.4391,"l":4.4292,"n":135,"o":4.4292,"t":"2026-10-23T16:35:00Z","v":28579,"vw":4.431751},{"c":4.4388,"h":4.44,"l":4.435,"n":31,"o":4.44,"t":"2026-10-23T16:40:00Z","v":5790,"vw":4.439432},{"c":4.44,"h":4.445,"l":4.435,"n":160,"o":4.435,"t":"2026-10-23T16:45:00Z","v":22704,"vw":4.440742},{"c":4.445,"h":4.45,"l":4.44,"n":36,"o":4.45,"t":"2026-10-23T16:50:00Z","v":3943,"vw":4.441139},{"c":4.435,"h":4.44,"l":4.435,"n":59,"o":4.44,"t":"2026-10-23T16:55:00Z","v":5567,"vw":4.439232},{"c":4.415,"h":4.435,"l":4.415,"n":109,"o":4.435,"t":"2026-10-23T17:00:00Z","v":24041,"vw":4.426458},{"c":4.4,"h":4.415,"l":4.4,"n":127,"o":4.41,"t":"2026-10-23T17:05:00Z","v":23222,"vw":4.409906},{"c":4.405,"h":4.405,"l":4.4,"n":27,"o":4.4,"t":"2026-10-23T17:10:00Z","v":1348,"vw":4.403125},{"c":4.41,"h":4.41,"l":4.405,"n":68,"o":4.405,"t":"2026-10-23T17:15:00Z","v":8917,"vw":4.409093},{"c":4.41,"h":4.415,"l":4.41,"n":42,"o":4.415,"t":"2026-10-23T17:20:00Z","v":2160,"vw":4.411794},{"c":4.41,"h":4.4199,"l":4.41,"n":86,"o":4.41,"t":"2026-10-23T17:25:00Z","v":13653,"vw":4.414856},{"c":4.415,"h":4.415,"l":4.415,"n":49,"o":4.415,"t":"2026-10-23T17:30:00Z","v":1588,"vw":4.415},{"c":4.415,"h":4.415,"l":4.415,"n":60,"o":4.415,"t":"2026-10-23T17:35:00Z","v":4304,"vw":4.415},{"c":4.415,"h":4.42,"l":4.41,"n":68,"o":4.42,"t":"2026-10-23T17:40:00Z","v":4641,"vw":4.414841},{"c":4.425,"h":4.425,"l":4.41,"n":119,"o":4.415,"t":"2026-10-23T17:45:00Z","v":23199,"vw":4.419766},{"c":4.42,"h":4.425,"l":4.42,"n":38,"o":4.425,"t":"2026-10-23T17:50:00Z","v":2946,"vw":4.423}],"history":[{"c":10.19,"h":10.39,"l":10.19,"n":8632,"o":10.29,"t":"2024-10-21T04:00:00Z","v":1110323,"vw":10.24233},{"c":9.89,"h":10.19,"l":9.89,"n":10070,"o":10.15,"t":"2024-10-22T04:00:00Z","v":1241097,"vw":9.963986},{"c":9.85,"h":9.935,"l":9.71,"n":9948,"o":9.85,"t":"2024-10-23T04:00:00Z","v":1812096,"vw":9.787846},{"c":9.89,"h":10.01,"l":9.77,"n":10751,"o":9.83,"t":"2024-10-24T04:00:00Z","v":1192517,"vw":9.905342},{"c":10.01,"h":10.1,"l":9.9,"n":8989,"o":9.94,"t":"2024-10-25T04:00:00Z","v":1483963,"vw":9.963081},{"c":10.31,"h":10.315,"l":10.08,"n":18740,"o":10.08,"t":"2024-10-28T04:00:00Z","v":2325718,"vw":10.238734},{"c":7.24,"h":7.8711,"l":6.675,"n":102424,"o":6.75,"t":"2024-10-29T04:00:00Z","v":21268859,"vw":7.235364},{"c":7.28,"h":7.515,"l":7.15,"n":36089,"o":7.31,"t":"2024-10-30T04:00:00Z","v":7589650,"vw":7.336863},{"c":7.36,"h":7.4,"l":7.06,"n":25590,"o":7.25,"t":"2024-10-31T04:00:00Z","v":4280335,"vw":7.305467},{"c":7.35,"h":7.56,"l":7.3,"n":16489,"o":7.34,"t":"2024-11-01T04:00:00Z","v":2658675,"vw":7.375257},{"c":7.04,"h":7.305,"l":7.01,"n":19787,"o":7.15,"t":"2024-11-04T05:00:00Z","v":3338304,"vw":7.104363},{"c":7.02,"h":7.1,"l":6.94,"n":16343,"o":7.03,"t":"2024-11-05T05:00:00Z","v":2000746,"vw":7.02521},{"c":7.8,"h":7.83,"l":7.28,"n":33090,"o":7.29,"t":"2024-11-06T05:00:00Z","v":3950000,"vw":7.639535},{"c":7.63,"h":7.835,"l":7.61,"n":16765,"o":7.79,"t":"2024-11-07T05:00:00Z","v":3324100,"vw":7.673485},{"c":7.32,"h":7.76,"l":7.32,"n":13338,"o":7.62,"t":"2024-11-08T05:00:00Z","v":1540710,"vw":7.495695},{"c":7.45,"h":7.52,"l":7.325,"n":12612,"o":7.38,"t":"2024-11-11T05:00:00Z","v":1554714,"vw":7.432916},{"c":7.5,"h":7.57,"l":7.3233,"n":15413,"o":7.4,"t":"2024-11-12T05:00:00Z","v":2185506,"vw":7.480318},{"c":7.34,"h":7.645,"l":7.34,"n":17673,"o":7.59,"t":"2024-11-13T05:00:00Z","v":2157592,"vw":7.438098},{"c":7.27,"h":7.49,"l":7.235,"n":9313,"o":7.38,"t":"2024-11-14T05:00:00Z","v":1182002,"vw":7.339147},{"c":7.17,"h":7.33,"l":7.02,"n":9046,"o":7.29,"t":"2024-11-15T05:00:00Z","v":1335214,"vw":7.122625},{"c":7.16,"h":7.335,"l":7.11,"n":8754,"o":7.17,"t":"2024-11-18T05:00:00Z","v":954264,"vw":7.174755},{"c":7.09,"h":7.15,"l":7.005,"n":10548,"o":7.1,"t":"2024-11-19T05:00:00Z","v":1258531,"vw":7.068859},{"c":7.11,"h":7.17,"l":6.98,"n":9908,"o":7.08,"t":"2024-11-20T05:00:00Z","v":1375315,"vw":7.077835},{"c":7.19,"h":7.34,"l":7.1126,"n":8823,"o":7.17,"t":"2024-11-21T05:00:00Z","v":898212,"vw":7.22536},{"c":7.41,"h":7.49,"l":7.19,"n":11733,"o":7.23,"t":"2024-11-22T05:00:00Z","v":1921167,"vw":7.359599},{"c":7.55,"h":7.765,"l":7.46,"n":8935,"o":7.48,"t":"2024-11-25T05:00:00Z","v":1349525,"vw":7.604794},{"c":7.36,"h":7.47,"l":7.255,"n":11589,"o":7.45,"t":"2024-11-26T05:00:00Z","v":2111732,"vw":7.383946},{"c":7.39,"h":7.525,"l":7.32,"n":12351,"o":7.45,"t":"2024-11-27T05:00:00Z","v":1712516,"vw":7.400049},{"c":7.48,"h":7.575,"l":7.42,"n":6229,"o":7.48,"t":"2024-11-29T05:00:00Z","v":607827,"vw":7.505254},{"c":7.55,"h":7.6,"l":7.32,"n":11727,"o":7.51,"t":"2024-12-02T05:00:00Z","v":1263840,"vw":7.493433},{"c":7.74,"h":7.75,"l":7.48,"n":10674,"o":7.59,"t":"2024-12-03T05:00:00Z","v":1127651,"vw":7.683497},{"c":7.65,"h":7.845,"l":7.58,"n":11711,"o":7.74,"t":"2024-12-04T05:00:00Z","v":1641445,"vw":7.680197},{"c":7.4,"h":7.73,"l":7.39,"n":9929,"o":7.66,"t":"2024-12-05T05:00:00Z","v":1176895,"vw":7.525965},{"c":7.35,"h":7.53,"l":7.325,"n":10799,"o":7.48,"t":"2024-12-06T05:00:00Z","v":849664,"vw":7.40975},{"c":7.49,"h":7.69,"l":7.41,"n":10823,"o":7.41,"t":"2024-12-09T05:00:00Z","v":1226246,"vw":7.49858},{"c":7.6,"h":7.7,"l":7.39,"n":11272,"o":7.45,"t":"2024-12-10T05:00:00Z","v":1316709,"vw":7.593774},{"c":7.83,"h":7.865,"l":7.6,"n":14471,"o":7.64,"t":"2024-12-11T05:00:00Z","v":1665136,"vw":7.790579},{"c":7.74,"h":8.04,"l":7.7,"n":16538,"o":7.84,"t":"2024-12-12T05:00:00Z","v":2152243,"vw":7.806843},{"c":7.92,"h":7.93,"l":7.72,"n":15665,"o":7.75,"t":"2024-12-13T05:00:00Z","v":1921631,"vw":7.874367},{"c":7.92,"h":8.095,"l":7.855,"n":15165,"o":7.91,"t":"2024-12-16T05:00:00Z","v":2033733,"vw":7.956678},{"c":7.68,"h":8.01,"l":7.63,"n":14551,"o":7.89,"t":"2024-12-17T05:00:00Z","v":1862966,"vw":7.76501},{"c":7.48,"h":7.92,"l":7.415,"n":18065,"o":7.78,"t":"2024-12-18T05:00:00Z","v":2076083,"vw":7.612145},{"c":7.48,"h":7.58,"l":7.295,"n":13242,"o":7.51,"t":"2024-12-19T05:00:00Z","v":1745133,"vw":7.427791},{"c":7.63,"h":7.7256,"l":7.39,"n":12214,"o":7.39,"t":"2024-12-20T05:00:00Z","v":2316983,"vw":7.616877},{"c":7.58,"h":7.62,"l":7.42,"n":10790,"o":7.58,"t":"2024-12-23T05:00:00Z","v":1284073,"vw":7.549709},{"c":7.57,"h":7.61,"l":7.475,"n":6483,"o":7.6,"t":"2024-12-24T05:00:00Z","v":695741,"vw":7.546731},{"c":7.62,"h":7.67,"l":7.48,"n":10533,"o":7.52,"t":"2024-12-26T05:00:00Z","v":1066987,"vw":7.60779},{"c":7.36,"h":7.63,"l":7.35,"n":10386,"o":7.54,"t":"2024-12-27T05:00:00Z","v":1168226,"vw":7.421322},{"c":7.37,"h":7.465,"l":7.27,"n":10839,"o":7.36,"t":"2024-12-30T05:00:00Z","v":1183916,"vw":7.355417},{"c":7.35,"h":7.6,"l":7.34,"n":13403,"o":7.4,"t":"2024-12-31T05:00:00Z","v":1764548,"vw":7.419614},{"c":7.39,"h":7.5,"l":7.29,"n":14480,"o":7.48,"t":"2025-01-02T05:00:00Z","v":1957501,"vw":7.369587},{"c":7.57,"h":7.63,"l":7.35,"n":13080,"o":7.43,"t":"2025-01-03T05:00:00Z","v":2135500,"vw":7.518003},{"c":7.55,"h":7.88,"l":7.55,"n":12171,"o":7.66,"t":"2025-01-06T05:00:00Z","v":1385681,"vw":7.674053},{"c":7.37,"h":7.68,"l":7.3,"n":14748,"o":7.65,"t":"2025-01-07T05:00:00Z","v":1754362,"vw":7.386047},{"c":7,"h":7.33,"l":6.99,"n":13822,"o":7.29,"t":"2025-01-08T05:00:00Z","v":2485241,"vw":7.059819},{"c":6.95,"h":7.06,"l":6.76,"n":13739,"o":6.94,"t":"2025-01-10T05:00:00Z","v":1684889,"vw":6.946593},{"c":7.01,"h":7.105,"l":6.905,"n":10219,"o":6.93,"t":"2025-01-13T05:00:00Z","v":1353983,"vw":7.015893},{"c":7.25,"h":7.415,"l":7.08,"n":12642,"o":7.08,"t":"2025-01-14T05:00:00Z","v":1512703,"vw":7.264254},{"c":7.64,"h":7.8,"l":7.46,"n":17163,"o":7.53,"t":"2025-01-15T05:00:00Z","v":2776704,"vw":7.664883},{"c":7.22,"h":7.76,"l":7.19,"n":21647,"o":7.61,"t":"2025-01-16T05:00:00Z","v":4634649,"vw":7.323113},{"c":7.6,"h":7.6,"l":7.265,"n":19064,"o":7.4,"t":"2025-01-17T05:00:00Z","v":2373811,"vw":7.466872},{"c":7.89,"h":7.905,"l":7.655,"n":12630,"o":7.7,"t":"2025-01-21T05:00:00Z","v":1529351,"vw":7.808955},{"c":7.78,"h":7.91,"l":7.765,"n":15162,"o":7.82,"t":"2025-01-22T05:00:00Z","v":1125201,"vw":7.822132},{"c":7.82,"h":7.92,"l":7.75,"n":11442,"o":7.77,"t":"2025-01-23T05:00:00Z","v":1037721,"vw":7.834213},{"c":7.87,"h":7.93,"l":7.73,"n":10327,"o":7.79,"t":"2025-01-24T05:00:00Z","v":900998,"vw":7.85703},{"c":8.41,"h":8.445,"l":7.7801,"n":21143,"o":7.89,"t":"2025-01-27T05:00:00Z","v":2217830,"vw":8.310534},{"c":8.18,"h":8.45,"l":8.155,"n":14203,"o":8.45,"t":"2025-01-28T05:00:00Z","v":1431373,"vw":8.226013},{"c":8.28,"h":8.32,"l":8.15,"n":12760,"o":8.17,"t":"2025-01-29T05:00:00Z","v":1085189,"vw":8.259562},{"c":8.41,"h":8.51,"l":8.29,"n":10380,"o":8.36,"t":"2025-01-30T05:00:00Z","v":962286,"vw":8.393077},{"c":8.29,"h":8.48,"l":8.235,"n":9891,"o":8.4,"t":"2025-01-31T05:00:00Z","v":856237,"vw":8.318164},{"c":7.97,"h":8.12,"l":7.945,"n":10327,"o":8.1,"t":"2025-02-03T05:00:00Z","v":1017732,"vw":8.00951},{"c":7.94,"h":8.15,"l":7.93,"n":8901,"o":7.97,"t":"2025-02-04T05:00:00Z","v":970938,"vw":7.993432},{"c":8.16,"h":8.17,"l":7.9,"n":8653,"o":8.04,"t":"2025-02-05T05:00:00Z","v":937091,"vw":8.067578},{"c":8.25,"h":8.26,"l":8.095,"n":8490,"o":8.26,"t":"2025-02-06T05:00:00Z","v":705260,"vw":8.207473},{"c":8.13,"h":8.22,"l":8.11,"n":10029,"o":8.21,"t":"2025-02-07T05:00:00Z","v":875272,"vw":8.152096},{"c":8.23,"h":8.32,"l":8.13,"n":11084,"o":8.2,"t":"2025-02-10T05:00:00Z","v":929027,"vw":8.225864},{"c":8.31,"h":8.35,"l":8.11,"n":8485,"o":8.15,"t":"2025-02-11T05:00:00Z","v":607001,"vw":8.295931},{"c":8.17,"h":8.24,"l":8.137,"n":9157,"o":8.15,"t":"2025-02-12T05:00:00Z","v":651763,"vw":8.184717},{"c":8.29,"h":8.34,"l":8.18,"n":8001,"o":8.23,"t":"2025-02-13T05:00:00Z","v":923431,"vw":8.281141},{"c":8.37,"h":8.495,"l":8.305,"n":8868,"o":8.34,"t":"2025-02-14T05:00:00Z","v":825904,"vw":8.383538},{"c":8.09,"h":8.5064,"l":8.085,"n":11828,"o":8.37,"t":"2025-02-18T05:00:00Z","v":1080699,"vw":8.218447},{"c":8.17,"h":8.19,"l":7.915,"n":9376,"o":7.97,"t":"2025-02-19T05:00:00Z","v":933637,"vw":8.104889},{"c":8,"h":8.205,"l":7.952,"n":10613,"o":8.19,"t":"2025-02-20T05:00:00Z","v":795919,"vw":8.028051},{"c":7.79,"h":8.15,"l":7.73,"n":9739,"o":8.15,"t":"2025-02-21T05:00:00Z","v":897802,"vw":7.84132},{"c":8,"h":8.04,"l":7.755,"n":11438,"o":7.86,"t":"2025-02-24T05:00:00Z","v":1184056,"vw":7.965631},{"c":8.06,"h":8.24,"l":8.015,"n":14544,"o":8.07,"t":"2025-02-25T05:00:00Z","v":1460425,"vw":8.090808},{"c":9.11,"h":10.13,"l":8.86,"n":31027,"o":9.395,"t":"2025-02-26T05:00:00Z","v":4368600,"vw":9.222815},{"c":8.55,"h":9.19,"l":8.48,"n":16450,"o":9.19,"t":"2025-02-27T05:00:00Z","v":1937016,"vw":8.676896},{"c":8.09,"h":8.77,"l":8.05,"n":17497,"o":8.54,"t":"2025-02-28T05:00:00Z","v":3118440,"vw":8.256919},{"c":7.85,"h":8.235,"l":7.795,"n":15197,"o":8.12,"t":"2025-03-03T05:00:00Z","v":1503673,"vw":7.969713},{"c":7.92,"h":8.095,"l":7.525,"n":16428,"o":7.77,"t":"2025-03-04T05:00:00Z","v":1684819,"vw":7.897137},{"c":8.11,"h":8.2,"l":7.92,"n":13337,"o":7.94,"t":"2025-03-05T05:00:00Z","v":1509604,"vw":8.099204},{"c":8.09,"h":8.1271,"l":7.94,"n":10862,"o":8.07,"t":"2025-03-06T05:00:00Z","v":1073688,"vw":8.039709},{"c":8.26,"h":8.295,"l":8.07,"n":13042,"o":8.08,"t":"2025-03-07T05:00:00Z","v":1340101,"vw":8.220345},{"c":8.26,"h":8.56,"l":8.18,"n":16464,"o":8.31,"t":"2025-03-10T04:00:00Z","v":1839797,"vw":8.346404},{"c":8.17,"h":8.35,"l":8.055,"n":16911,"o":8.35,"t":"2025-03-11T04:00:00Z","v":1374748,"vw":8.185733},{"c":8.07,"h":8.245,"l":7.935,"n":14597,"o":8.21,"t":"2025-03-12T04:00:00Z","v":1307185,"vw":8.079587},{"c":8.06,"h":8.27,"l":7.94,"n":12777,"o":8.08,"t":"2025-03-13T04:00:00Z","v":1302785,"vw":8.0377},{"c":8.16,"h":8.25,"l":8.035,"n":13450,"o":8.1,"t":"2025-03-14T04:00:00Z","v":1378099,"vw":8.152753},{"c":8.23,"h":8.295,"l":8.1,"n":11574,"o":8.1,"t":"2025-03-17T04:00:00Z","v":1467382,"vw":8.226955},{"c":8.11,"h":8.19,"l":8.01,"n":12105,"o":8.14,"t":"2025-03-18T04:00:00Z","v":1471773,"vw":8.115313},{"c":8.37,"h":8.41,"l":8.01,"n":17507,"o":8.09,"t":"2025-03-19T04:00:00Z","v":2214912,"vw":8.20692},{"c":8.07,"h":8.35,"l":8.045,"n":12726,"o":8.24,"t":"2025-03-20T04:00:00Z","v":1205591,"vw":8.158979},{"c":7.94,"h":8.085,"l":7.89,"n":13416,"o":8.02,"t":"2025-03-21T04:00:00Z","v":3635101,"vw":7.960005},{"c":7.98,"h":8.125,"l":7.95,"n":12649,"o":7.99,"t":"2025-03-24T04:00:00Z","v":1281981,"vw":8.015789},{"c":7.86,"h":8.05,"l":7.79,"n":11161,"o":7.99,"t":"2025-03-25T04:00:00Z","v":1256115,"vw":7.892451},{"c":7.75,"h":7.915,"l":7.715,"n":11856,"o":7.83,"t":"2025-03-26T04:00:00Z","v":1019059,"vw":7.804506},{"c":7.5,"h":7.71,"l":7.39,"n":14664,"o":7.7,"t":"2025-03-27T04:00:00Z","v":1327754,"vw":7.496376},{"c":7.18,"h":7.52,"l":7.175,"n":9968,"o":7.51,"t":"2025-03-28T04:00:00Z","v":829947,"vw":7.247415},{"c":7.2,"h":7.28,"l":7.025,"n":10207,"o":7.07,"t":"2025-03-31T04:00:00Z","v":1199622,"vw":7.167775},{"c":7.16,"h":7.265,"l":7.08,"n":11859,"o":7.18,"t":"2025-04-01T04:00:00Z","v":934905,"vw":7.171232},{"c":7.13,"h":7.21,"l":7.04,"n":8988,"o":7.06,"t":"2025-04-02T04:00:00Z","v":810600,"vw":7.133624},{"c":6.59,"h":6.96,"l":6.4,"n":17552,"o":6.86,"t":"2025-04-03T04:00:00Z","v":2313080,"vw":6.546017},{"c":6.9,"h":6.94,"l":6.2,"n":22134,"o":6.32,"t":"2025-04-04T04:00:00Z","v":2323579,"vw":6.690183},{"c":6.88,"h":7.11,"l":6.53,"n":23183,"o":6.64,"t":"2025-04-07T04:00:00Z","v":4420648,"vw":6.860773},{"c":6.52,"h":7.08,"l":6.395,"n":21609,"o":7.08,"t":"2025-04-08T04:00:00Z","v":2928737,"vw":6.657534},{"c":6.77,"h":6.95,"l":6.235,"n":25610,"o":6.41,"t":"2025-04-09T04:00:00Z","v":2724911,"vw":6.658898},{"c":6.33,"h":6.63,"l":6.245,"n":16357,"o":6.63,"t":"2025-04-10T04:00:00Z","v":1858183,"vw":6.37181},{"c":6.29,"h":6.33,"l":6.05,"n":12779,"o":6.27,"t":"2025-04-11T04:00:00Z","v":1621007,"vw":6.223583},{"c":6.33,"h":6.4,"l":6.21,"n":10423,"o":6.38,"t":"2025-04-14T04:00:00Z","v":1118745,"vw":6.325372},{"c":6.27,"h":6.44,"l":6.23,"n":11397,"o":6.3,"t":"2025-04-15T04:00:00Z","v":1172266,"vw":6.301048},{"c":6.06,"h":6.28,"l":5.985,"n":10808,"o":6.24,"t":"2025-04-16T04:00:00Z","v":863907,"vw":6.066509},{"c":6.41,"h":6.42,"l":6.05,"n":13635,"o":6.05,"t":"2025-04-17T04:00:00Z","v":2325026,"vw":6.332866},{"c":6.31,"h":6.365,"l":6.15,"n":10334,"o":6.3,"t":"2025-04-21T04:00:00Z","v":1098836,"vw":6.277359},{"c":6.38,"h":6.46,"l":6.325,"n":10928,"o":6.37,"t":"2025-04-22T04:00:00Z","v":1022026,"vw":6.37893},{"c":6.62,"h":6.705,"l":6.5,"n":15023,"o":6.56,"t":"2025-04-23T04:00:00Z","v":1646456,"vw":6.612877},{"c":6.76,"h":6.76,"l":6.54,"n":8943,"o":6.6,"t":"2025-04-24T04:00:00Z","v":1332726,"vw":6.684703},{"c":6.86,"h":6.89,"l":6.685,"n":9742,"o":6.71,"t":"2025-04-25T04:00:00Z","v":762756,"vw":6.827026},{"c":6.96,"h":6.97,"l":6.82,"n":7928,"o":6.85,"t":"2025-04-28T04:00:00Z","v":782015,"vw":6.915738},{"c":7.06,"h":7.13,"l":6.89,"n":10665,"o":6.95,"t":"2025-04-29T04:00:00Z","v":1049688,"vw":7.053258},{"c":6.88,"h":6.97,"l":6.8,"n":9548,"o":6.97,"t":"2025-04-30T04:00:00Z","v":1285198,"vw":6.895744},{"c":6.96,"h":7.02,"l":6.84,"n":12451,"o":6.92,"t":"2025-05-01T04:00:00Z","v":1265661,"vw":6.941895},{"c":7.28,"h":7.29,"l":7.05,"n":8943,"o":7.05,"t":"2025-05-02T04:00:00Z","v":840069,"vw":7.212399},{"c":7.3,"h":7.425,"l":7.18,"n":8504,"o":7.24,"t":"2025-05-05T04:00:00Z","v":918526,"vw":7.327303},{"c":7.24,"h":7.26,"l":7.125,"n":10323,"o":7.21,"t":"2025-05-06T04:00:00Z","v":921813,"vw":7.224605},{"c":7.15,"h":7.34,"l":7.085,"n":8988,"o":7.34,"t":"2025-05-07T04:00:00Z","v":848458,"vw":7.171431},{"c":7.88,"h":8.04,"l":7.53,"n":17486,"o":7.75,"t":"2025-05-08T04:00:00Z","v":1574041,"vw":7.805591},{"c":8.2,"h":8.34,"l":8.01,"n":21211,"o":8.05,"t":"2025-05-09T04:00:00Z","v":1991217,"vw":8.205317},{"c":8.42,"h":8.76,"l":8.28,"n":18085,"o":8.68,"t":"2025-05-12T04:00:00Z","v":2428065,"vw":8.387412},{"c":8.5,"h":8.625,"l":8.435,"n":13858,"o":8.51,"t":"2025-05-13T04:00:00Z","v":1533602,"vw":8.502438},{"c":8.42,"h":8.64,"l":8.345,"n":11744,"o":8.46,"t":"2025-05-14T04:00:00Z","v":1448772,"vw":8.433683},{"c":8.61,"h":8.635,"l":8.275,"n":13113,"o":8.37,"t":"2025-05-15T04:00:00Z","v":2020160,"vw":8.50898},{"c":8.86,"h":8.985,"l":8.75,"n":10925,"o":8.76,"t":"2025-05-16T04:00:00Z","v":1260014,"vw":8.85317},{"c":8.71,"h":8.76,"l":8.64,"n":7812,"o":8.65,"t":"2025-05-19T04:00:00Z","v":750465,"vw":8.708091},{"c":8.69,"h":8.78,"l":8.62,"n":9514,"o":8.71,"t":"2025-05-20T04:00:00Z","v":1099607,"vw":8.688198},{"c":8.27,"h":8.595,"l":8.235,"n":8474,"o":8.56,"t":"2025-05-21T04:00:00Z","v":938478,"vw":8.336274},{"c":8.23,"h":8.305,"l":8.095,"n":9321,"o":8.22,"t":"2025-05-22T04:00:00Z","v":1376041,"vw":8.234701},{"c":8.06,"h":8.21,"l":8.01,"n":11680,"o":8.05,"t":"2025-05-23T04:00:00Z","v":1892901,"vw":8.087305},{"c":8.29,"h":8.415,"l":8.11,"n":12253,"o":8.21,"t":"2025-05-27T04:00:00Z","v":1679452,"vw":8.298117},{"c":8.18,"h":8.39,"l":8.14,"n":9563,"o":8.33,"t":"2025-05-28T04:00:00Z","v":1168707,"vw":8.211896},{"c":8.25,"h":8.28,"l":8.005,"n":10392,"o":8.14,"t":"2025-05-29T04:00:00Z","v":1683484,"vw":8.176919},{"c":8.17,"h":8.295,"l":8.125,"n":10386,"o":8.19,"t":"2025-05-30T04:00:00Z","v":1544386,"vw":8.210024},{"c":7.91,"h":8.135,"l":7.885,"n":9570,"o":8.08,"t":"2025-06-02T04:00:00Z","v":1079759,"vw":7.938943},{"c":8.04,"h":8.065,"l":7.845,"n":14485,"o":7.93,"t":"2025-06-03T04:00:00Z","v":2199370,"vw":8.023407},{"c":8.11,"h":8.15,"l":8.015,"n":10451,"o":8.06,"t":"2025-06-04T04:00:00Z","v":1253223,"vw":8.102162},{"c":8,"h":8.145,"l":7.98,"n":9699,"o":8.1,"t":"2025-06-05T04:00:00Z","v":1094132,"vw":8.050141},{"c":8.19,"h":8.3,"l":8.05,"n":10349,"o":8.18,"t":"2025-06-06T04:00:00Z","v":1460829,"vw":8.175892},{"c":8.49,"h":8.55,"l":8.26,"n":9710,"o":8.29,"t":"2025-06-09T04:00:00Z","v":1152300,"vw":8.462898},{"c":8.72,"h":8.845,"l":8.47,"n":13167,"o":8.55,"t":"2025-06-10T04:00:00Z","v":2012301,"vw":8.723153},{"c":8.4,"h":8.8,"l":8.38,"n":11880,"o":8.8,"t":"2025-06-11T04:00:00Z","v":1219377,"vw":8.549612},{"c":8.4,"h":8.4,"l":8.19,"n":10643,"o":8.33,"t":"2025-06-12T04:00:00Z","v":949908,"vw":8.349566},{"c":7.99,"h":8.32,"l":7.9,"n":11605,"o":8.2,"t":"2025-06-13T04:00:00Z","v":1604550,"vw":8.034891},{"c":8.11,"h":8.12,"l":7.97,"n":9871,"o":8.12,"t":"2025-06-16T04:00:00Z","v":773457,"vw":8.072804},{"c":7.89,"h":8.105,"l":7.855,"n":8555,"o":8,"t":"2025-06-17T04:00:00Z","v":734277,"vw":7.922022},{"c":7.89,"h":8.055,"l":7.8273,"n":8950,"o":7.86,"t":"2025-06-18T04:00:00Z","v":840642,"vw":7.94803},{"c":7.96,"h":8.045,"l":7.87,"n":8753,"o":7.94,"t":"2025-06-20T04:00:00Z","v":1673702,"vw":7.954718},{"c":8.2,"h":8.2,"l":7.88,"n":8652,"o":7.92,"t":"2025-06-23T04:00:00Z","v":981388,"vw":8.113338},{"c":8.27,"h":8.29,"l":8.135,"n":6880,"o":8.27,"t":"2025-06-24T04:00:00Z","v":714185,"vw":8.23838},{"c":8.23,"h":8.3,"l":8.15,"n":4801,"o":8.27,"t":"2025-06-25T04:00:00Z","v":585127,"vw":8.228618},{"c":8.36,"h":8.44,"l":8.2,"n":7143,"o":8.3,"t":"2025-06-26T04:00:00Z","v":1133357,"vw":8.356267},{"c":8.17,"h":8.43,"l":8.1,"n":8274,"o":8.41,"t":"2025-06-27T04:00:00Z","v":3118034,"vw":8.188956},{"c":8.14,"h":8.22,"l":8.0708,"n":8572,"o":8.21,"t":"2025-06-30T04:00:00Z","v":877212,"vw":8.154502},{"c":8.76,"h":9.025,"l":8.03,"n":16802,"o":8.03,"t":"2025-07-01T04:00:00Z","v":2106509,"vw":8.866561},{"c":8.98,"h":8.99,"l":8.69,"n":11058,"o":8.7,"t":"2025-07-02T04:00:00Z","v":1266300,"vw":8.934505},{"c":8.99,"h":9.055,"l":8.87,"n":6272,"o":9.02,"t":"2025-07-03T04:00:00Z","v":516221,"vw":8.999529},{"c":8.8,"h":9,"l":8.76,"n":8881,"o":8.88,"t":"2025-07-07T04:00:00Z","v":798497,"vw":8.825269},{"c":8.91,"h":9.07,"l":8.79,"n":8147,"o":8.9,"t":"2025-07-08T04:00:00Z","v":874689,"vw":8.929895},{"c":8.98,"h":9.005,"l":8.745,"n":7833,"o":8.94,"t":"2025-07-09T04:00:00Z","v":820015,"vw":8.91735},{"c":9.17,"h":9.38,"l":8.98,"n":9799,"o":9,"t":"2025-07-10T04:00:00Z","v":782412,"vw":9.223308},{"c":9.04,"h":9.18,"l":9.02,"n":5253,"o":9.02,"t":"2025-07-11T04:00:00Z","v":591725,"vw":9.059068},{"c":8.9,"h":9.05,"l":8.75,"n":8640,"o":9,"t":"2025-07-14T04:00:00Z","v":985911,"vw":8.902813},{"c":8.54,"h":9.02,"l":8.53,"n":7705,"o":9,"t":"2025-07-15T04:00:00Z","v":708386,"vw":8.683339},{"c":8.56,"h":8.64,"l":8.37,"n":8615,"o":8.6,"t":"2025-07-16T04:00:00Z","v":796915,"vw":8.554329},{"c":8.74,"h":8.815,"l":8.51,"n":8022,"o":8.58,"t":"2025-07-17T04:00:00Z","v":851211,"vw":8.743865},{"c":8.71,"h":8.86,"l":8.57,"n":10896,"o":8.86,"t":"2025-07-18T04:00:00Z","v":1191228,"vw":8.698444},{"c":8.6,"h":8.92,"l":8.58,"n":8617,"o":8.85,"t":"2025-07-21T04:00:00Z","v":827229,"vw":8.669013},{"c":9.07,"h":9.08,"l":8.67,"n":8462,"o":8.67,"t":"2025-07-22T04:00:00Z","v":809697,"vw":9.00424},{"c":9.22,"h":9.23,"l":9.075,"n":7376,"o":9.18,"t":"2025-07-23T04:00:00Z","v":646037,"vw":9.173667},{"c":9.11,"h":9.195,"l":9.055,"n":7194,"o":9.13,"t":"2025-07-24T04:00:00Z","v":534050,"vw":9.118717},{"c":9.14,"h":9.19,"l":9.02,"n":7119,"o":9.19,"t":"2025-07-25T04:00:00Z","v":683073,"vw":9.083633},{"c":9.01,"h":9.19,"l":8.99,"n":6435,"o":9.17,"t":"2025-07-28T04:00:00Z","v":495296,"vw":9.057376},{"c":9.01,"h":9.1,"l":8.87,"n":8705,"o":9.1,"t":"2025-07-29T04:00:00Z","v":685459,"vw":8.983441},{"c":8.73,"h":9.055,"l":8.65,"n":9355,"o":9.01,"t":"2025-07-30T04:00:00Z","v":782621,"vw":8.831202},{"c":8.57,"h":8.675,"l":8.495,"n":6989,"o":8.64,"t":"2025-07-31T04:00:00Z","v":596894,"vw":8.569774},{"c":8.55,"h":8.615,"l":8.3,"n":9986,"o":8.53,"t":"2025-08-01T04:00:00Z","v":939762,"vw":8.526946},{"c":8.74,"h":8.815,"l":8.53,"n":9739,"o":8.64,"t":"2025-08-04T04:00:00Z","v":762792,"vw":8.734514},{"c":8.72,"h":8.87,"l":8.675,"n":8618,"o":8.77,"t":"2025-08-05T04:00:00Z","v":1038415,"vw":8.756813},{"c":8.68,"h":8.83,"l":8.565,"n":12398,"o":8.72,"t":"2025-08-06T04:00:00Z","v":1431746,"vw":8.675845},{"c":9.84,"h":10.305,"l":8.89,"n":36020,"o":9.385,"t":"2025-08-07T04:00:00Z","v":4390754,"vw":9.860464},{"c":9.81,"h":10.02,"l":9.58,"n":16937,"o":9.99,"t":"2025-08-08T04:00:00Z","v":1967157,"vw":9.779251},{"c":9.74,"h":10.05,"l":9.59,"n":13523,"o":9.88,"t":"2025-08-11T04:00:00Z","v":1628633,"vw":9.727784},{"c":10.02,"h":10.085,"l":9.8,"n":14159,"o":9.82,"t":"2025-08-12T04:00:00Z","v":1440912,"vw":10.009935},{"c":10.68,"h":10.7,"l":10.05,"n":16702,"o":10.05,"t":"2025-08-13T04:00:00Z","v":2007942,"vw":10.500197},{"c":10.42,"h":10.6,"l":10.31,"n":13336,"o":10.48,"t":"2025-08-14T04:00:00Z","v":1249228,"vw":10.442461},{"c":10.09,"h":10.43,"l":10.04,"n":10171,"o":10.43,"t":"2025-08-15T04:00:00Z","v":1235763,"vw":10.136092},{"c":10.22,"h":10.2599,"l":10.04,"n":12341,"o":10.18,"t":"2025-08-18T04:00:00Z","v":1216212,"vw":10.187248},{"c":10.28,"h":10.425,"l":10.14,"n":8339,"o":10.2,"t":"2025-08-19T04:00:00Z","v":963198,"vw":10.272287},{"c":10.07,"h":10.24,"l":10.025,"n":11431,"o":10.2,"t":"2025-08-20T04:00:00Z","v":976542,"vw":10.112694},{"c":9.96,"h":10.045,"l":9.87,"n":11985,"o":9.95,"t":"2025-08-21T04:00:00Z","v":1281465,"vw":9.971988},{"c":10.57,"h":10.695,"l":10.01,"n":14600,"o":10.05,"t":"2025-08-22T04:00:00Z","v":1954476,"vw":10.378993},{"c":10.49,"h":10.535,"l":10.4201,"n":8811,"o":10.46,"t":"2025-08-25T04:00:00Z","v":614582,"vw":10.490113},{"c":10.38,"h":10.51,"l":10.325,"n":7143,"o":10.42,"t":"2025-08-26T04:00:00Z","v":515788,"vw":10.39018},{"c":10.45,"h":10.48,"l":10.315,"n":7139,"o":10.38,"t":"2025-08-27T04:00:00Z","v":480659,"vw":10.429569},{"c":10.41,"h":10.52,"l":10.23,"n":9041,"o":10.52,"t":"2025-08-28T04:00:00Z","v":708192,"vw":10.348914},{"c":10.35,"h":10.4822,"l":10.265,"n":7072,"o":10.45,"t":"2025-08-29T04:00:00Z","v":497789,"vw":10.342102},{"c":10.15,"h":10.28,"l":10.07,"n":8720,"o":10.1,"t":"2025-09-02T04:00:00Z","v":816191,"vw":10.150912},{"c":10.12,"h":10.21,"l":10.05,"n":6729,"o":10.09,"t":"2025-09-03T04:00:00Z","v":733823,"vw":10.115873},{"c":10.19,"h":10.26,"l":10.09,"n":7019,"o":10.25,"t":"2025-09-04T04:00:00Z","v":540125,"vw":10.176798},{"c":10.37,"h":10.5,"l":10.215,"n":7442,"o":10.34,"t":"2025-09-05T04:00:00Z","v":593991,"vw":10.343971},{"c":10.21,"h":10.415,"l":10.135,"n":10580,"o":10.32,"t":"2025-09-08T04:00:00Z","v":595627,"vw":10.231925},{"c":10.01,"h":10.21,"l":9.995,"n":8441,"o":10.18,"t":"2025-09-09T04:00:00Z","v":727454,"vw":10.024067},{"c":10.07,"h":10.11,"l":9.995,"n":7712,"o":10,"t":"2025-09-10T04:00:00Z","v":624896,"vw":10.043157},{"c":10.4,"h":10.425,"l":10.0897,"n":8597,"o":10.16,"t":"2025-09-11T04:00:00Z","v":525772,"vw":10.328778},{"c":10.34,"h":10.37,"l":10.155,"n":8676,"o":10.33,"t":"2025-09-12T04:00:00Z","v":933879,"vw":10.311136},{"c":10.17,"h":10.435,"l":10.12,"n":9991,"o":10.33,"t":"2025-09-15T04:00:00Z","v":1140440,"vw":10.238287},{"c":10.39,"h":10.425,"l":10.16,"n":9754,"o":10.26,"t":"2025-09-16T04:00:00Z","v":691275,"vw":10.314715},{"c":10.17,"h":10.8,"l":10.13,"n":13297,"o":10.45,"t":"2025-09-17T04:00:00Z","v":1045620,"vw":10.353323},{"c":10.45,"h":10.51,"l":10.132,"n":10094,"o":10.2,"t":"2025-09-18T04:00:00Z","v":763072,"vw":10.441106},{"c":10.17,"h":10.49,"l":10.115,"n":8444,"o":10.48,"t":"2025-09-19T04:00:00Z","v":1562692,"vw":10.221379},{"c":10.22,"h":10.255,"l":10.042,"n":8659,"o":10.18,"t":"2025-09-22T04:00:00Z","v":665119,"vw":10.210013},{"c":10.08,"h":10.375,"l":10.04,"n":7981,"o":10.29,"t":"2025-09-23T04:00:00Z","v":676222,"vw":10.129823},{"c":10.03,"h":10.17,"l":9.875,"n":8228,"o":10.1,"t":"2025-09-24T04:00:00Z","v":629451,"vw":10.011812},{"c":9.86,"h":10.08,"l":9.83,"n":7078,"o":9.99,"t":"2025-09-25T04:00:00Z","v":533343,"vw":9.893327},{"c":10.02,"h":10.09,"l":9.865,"n":8039,"o":9.88,"t":"2025-09-26T04:00:00Z","v":461215,"vw":10.0042},{"c":9.86,"h":10.05,"l":9.79,"n":9783,"o":10.05,"t":"2025-09-29T04:00:00Z","v":836926,"vw":9.876483},{"c":9.87,"h":9.895,"l":9.65,"n":11191,"o":9.83,"t":"2025-09-30T04:00:00Z","v":915129,"vw":9.796037},{"c":9.79,"h":9.9,"l":9.7,"n":9490,"o":9.85,"t":"2025-10-01T04:00:00Z","v":596972,"vw":9.808332},{"c":10,"h":10.03,"l":9.73,"n":13598,"o":9.79,"t":"2025-10-02T04:00:00Z","v":977461,"vw":9.934005},{"c":10.01,"h":10.135,"l":9.945,"n":12155,"o":10.03,"t":"2025-10-03T04:00:00Z","v":962437,"vw":10.038868},{"c":9.77,"h":10.06,"l":9.77,"n":6407,"o":10.03,"t":"2025-10-06T04:00:00Z","v":558934,"vw":9.848309},{"c":9.78,"h":9.82,"l":9.67,"n":9115,"o":9.82,"t":"2025-10-07T04:00:00Z","v":760027,"vw":9.758637},{"c":9.96,"h":10.005,"l":9.7208,"n":7540,"o":9.85,"t":"2025-10-08T04:00:00Z","v":665519,"vw":9.942421},{"c":9.68,"h":10.06,"l":9.645,"n":7855,"o":9.93,"t":"2025-10-09T04:00:00Z","v":702622,"vw":9.723649},{"c":9.44,"h":9.815,"l":9.42,"n":12408,"o":9.69,"t":"2025-10-10T04:00:00Z","v":994066,"vw":9.563926},{"c":9.53,"h":9.635,"l":9.445,"n":7081,"o":9.51,"t":"2025-10-13T04:00:00Z","v":523658,"vw":9.518197},{"c":9.86,"h":9.935,"l":9.45,"n":6457,"o":9.48,"t":"2025-10-14T04:00:00Z","v":431700,"vw":9.810574},{"c":9.99,"h":10.195,"l":9.8701,"n":7961,"o":9.97,"t":"2025-10-15T04:00:00Z","v":593095,"vw":10.00658},{"c":9.92,"h":10.085,"l":9.825,"n":8834,"o":9.99,"t":"2025-10-16T04:00:00Z","v":500538,"vw":9.938705},{"c":9.84,"h":9.97,"l":9.79,"n":7279,"o":9.86,"t":"2025-10-17T04:00:00Z","v":442435,"vw":9.850167},{"c":10.06,"h":10.0875,"l":9.88,"n":7137,"o":9.92,"t":"2025-10-20T04:00:00Z","v":400256,"vw":10.034383},{"c":10.21,"h":10.315,"l":9.99,"n":8463,"o":10.02,"t":"2025-10-21T04:00:00Z","v":483350,"vw":10.223829},{"c":10.07,"h":10.29,"l":10.04,"n":9394,"o":10.18,"t":"2025-10-22T04:00:00Z","v":586323,"vw":10.094084},{"c":10.16,"h":10.165,"l":10,"n":7290,"o":10.08,"t":"2025-10-23T04:00:00Z","v":482080,"vw":10.125837},{"c":10.17,"h":10.3,"l":10.165,"n":6682,"o":10.27,"t":"2025-10-24T04:00:00Z","v":463624,"vw":10.211127},{"c":10.1,"h":10.32,"l":10.095,"n":7959,"o":10.23,"t":"2025-10-27T04:00:00Z","v":493570,"vw":10.155831},{"c":10.2,"h":10.245,"l":9.99,"n":11634,"o":10,"t":"2025-10-28T04:00:00Z","v":887103,"vw":10.162682},{"c":9.94,"h":10.265,"l":9.83,"n":12239,"o":10.14,"t":"2025-10-29T04:00:00Z","v":1284873,"vw":10.058641},{"c":9.67,"h":9.97,"l":9.595,"n":11162,"o":9.85,"t":"2025-10-30T04:00:00Z","v":828046,"vw":9.709216},{"c":9.6,"h":9.68,"l":9.55,"n":9207,"o":9.63,"t":"2025-10-31T04:00:00Z","v":868916,"vw":9.611024},{"c":9.62,"h":9.81,"l":9.47,"n":10656,"o":9.6,"t":"2025-11-03T05:00:00Z","v":803936,"vw":9.660321},{"c":9.36,"h":9.59,"l":9.35,"n":10002,"o":9.57,"t":"2025-11-04T05:00:00Z","v":733078,"vw":9.425234},{"c":9.29,"h":9.48,"l":9.1966,"n":16735,"o":9.32,"t":"2025-11-05T05:00:00Z","v":1586775,"vw":9.301308},{"c":6.9,"h":8.79,"l":6.53,"n":45371,"o":8.55,"t":"2025-11-06T05:00:00Z","v":5140184,"vw":7.202359},{"c":6.73,"h":6.855,"l":6.07,"n":37516,"o":6.8,"t":"2025-11-07T05:00:00Z","v":4243243,"vw":6.574258},{"c":6.46,"h":6.815,"l":6.22,"n":22735,"o":6.81,"t":"2025-11-10T05:00:00Z","v":2057746,"vw":6.420717},{"c":6.29,"h":6.5,"l":6.2266,"n":17299,"o":6.48,"t":"2025-11-11T05:00:00Z","v":1526207,"vw":6.307852},{"c":6.24,"h":6.46,"l":6.18,"n":16484,"o":6.3,"t":"2025-11-12T05:00:00Z","v":1760220,"vw":6.268292},{"c":6.04,"h":6.33,"l":5.97,"n":14868,"o":6.24,"t":"2025-11-13T05:00:00Z","v":1649066,"vw":6.072098},{"c":5.92,"h":6.075,"l":5.8,"n":19519,"o":5.86,"t":"2025-11-14T05:00:00Z","v":2052295,"vw":5.928746},{"c":5.96,"h":6.145,"l":5.86,"n":20227,"o":5.93,"t":"2025-11-17T05:00:00Z","v":1958316,"vw":5.982938},{"c":5.9,"h":5.98,"l":5.825,"n":14003,"o":5.89,"t":"2025-11-18T05:00:00Z","v":1543802,"vw":5.883566},{"c":5.86,"h":6.03,"l":5.815,"n":13664,"o":5.94,"t":"2025-11-19T05:00:00Z","v":1312891,"vw":5.88857},{"c":5.75,"h":6.04,"l":5.725,"n":16415,"o":5.93,"t":"2025-11-20T05:00:00Z","v":1562756,"vw":5.799329},{"c":5.92,"h":6.105,"l":5.755,"n":12738,"o":5.78,"t":"2025-11-21T05:00:00Z","v":1625296,"vw":5.957884},{"c":5.97,"h":5.985,"l":5.8,"n":12147,"o":5.9,"t":"2025-11-24T05:00:00Z","v":1272746,"vw":5.955855},{"c":6.18,"h":6.21,"l":5.965,"n":19206,"o":5.97,"t":"2025-11-25T05:00:00Z","v":2268320,"vw":6.14823},{"c":6.23,"h":6.275,"l":6.12,"n":16998,"o":6.16,"t":"2025-11-26T05:00:00Z","v":1947115,"vw":6.205321},{"c":6.21,"h":6.2799,"l":6.155,"n":9077,"o":6.25,"t":"2025-11-28T05:00:00Z","v":833619,"vw":6.215498},{"c":6.06,"h":6.24,"l":6.045,"n":13374,"o":6.14,"t":"2025-12-01T05:00:00Z","v":1494198,"vw":6.153062},{"c":6.05,"h":6.14,"l":5.97,"n":13480,"o":6.12,"t":"2025-12-02T05:00:00Z","v":2480991,"vw":6.039617},{"c":6.37,"h":6.425,"l":6.05,"n":19763,"o":6.08,"t":"2025-12-03T05:00:00Z","v":2824841,"vw":6.339012},{"c":6.19,"h":6.615,"l":6.18,"n":20698,"o":6.43,"t":"2025-12-04T05:00:00Z","v":2725081,"vw":6.295755},{"c":6.12,"h":6.33,"l":6.03,"n":25324,"o":6.03,"t":"2025-12-05T05:00:00Z","v":3968433,"vw":6.16918},{"c":6.12,"h":6.24,"l":5.965,"n":22086,"o":6.17,"t":"2025-12-08T05:00:00Z","v":3327558,"vw":6.122657},{"c":6.26,"h":6.3,"l":5.955,"n":15035,"o":6.08,"t":"2025-12-09T05:00:00Z","v":2331861,"vw":6.171806},{"c":6.57,"h":6.735,"l":6.205,"n":23332,"o":6.23,"t":"2025-12-10T05:00:00Z","v":3315512,"vw":6.558575},{"c":6.79,"h":6.81,"l":6.4801,"n":18577,"o":6.61,"t":"2025-12-11T05:00:00Z","v":2038992,"vw":6.701745},{"c":6.81,"h":7.03,"l":6.72,"n":25934,"o":6.85,"t":"2025-12-12T05:00:00Z","v":2929137,"vw":6.82335},{"c":6.82,"h":6.92,"l":6.78,"n":15091,"o":6.89,"t":"2025-12-15T05:00:00Z","v":1829235,"vw":6.831732},{"c":6.79,"h":7.02,"l":6.75,"n":14746,"o":6.87,"t":"2025-12-16T05:00:00Z","v":2035315,"vw":6.863602},{"c":6.7,"h":6.93,"l":6.675,"n":13781,"o":6.73,"t":"2025-12-17T05:00:00Z","v":1637602,"vw":6.766251},{"c":6.79,"h":6.98,"l":6.77,"n":12024,"o":6.84,"t":"2025-12-18T05:00:00Z","v":1594598,"vw":6.853466},{"c":6.78,"h":6.86,"l":6.68,"n":13135,"o":6.84,"t":"2025-12-19T05:00:00Z","v":2993860,"vw":6.769419},{"c":6.82,"h":6.935,"l":6.755,"n":15010,"o":6.78,"t":"2025-12-22T05:00:00Z","v":1833394,"vw":6.844245},{"c":6.71,"h":6.88,"l":6.7042,"n":11493,"o":6.79,"t":"2025-12-23T05:00:00Z","v":1178206,"vw":6.740251},{"c":6.74,"h":6.77,"l":6.67,"n":5369,"o":6.74,"t":"2025-12-24T05:00:00Z","v":514691,"vw":6.724807},{"c":6.77,"h":6.775,"l":6.665,"n":8729,"o":6.72,"t":"2025-12-26T05:00:00Z","v":1243911,"vw":6.736071},{"c":6.66,"h":6.765,"l":6.64,"n":7379,"o":6.74,"t":"2025-12-29T05:00:00Z","v":908793,"vw":6.675757},{"c":6.59,"h":6.705,"l":6.59,"n":7317,"o":6.64,"t":"2025-12-30T05:00:00Z","v":934613,"vw":6.636267},{"c":6.54,"h":6.645,"l":6.52,"n":8626,"o":6.59,"t":"2025-12-31T05:00:00Z","v":1196235,"vw":6.562857},{"c":6.65,"h":6.685,"l":6.515,"n":8276,"o":6.6,"t":"2026-01-02T05:00:00Z","v":1186447,"vw":6.625087},{"c":6.71,"h":6.955,"l":6.67,"n":9336,"o":6.67,"t":"2026-01-05T05:00:00Z","v":1263755,"vw":6.805748},{"c":6.91,"h":6.945,"l":6.65,"n":11062,"o":6.69,"t":"2026-01-06T05:00:00Z","v":1252370,"vw":6.82487},{"c":6.79,"h":7.04,"l":6.76,"n":9410,"o":6.97,"t":"2026-01-07T05:00:00Z","v":978505,"vw":6.831395},{"c":6.97,"h":7.11,"l":6.72,"n":20795,"o":6.72,"t":"2026-01-08T05:00:00Z","v":3048632,"vw":6.990254},{"c":7.07,"h":7.19,"l":6.97,"n":14664,"o":7.07,"t":"2026-01-09T05:00:00Z","v":1836296,"vw":7.100252},{"c":7.13,"h":7.175,"l":7.01,"n":13854,"o":7.02,"t":"2026-01-12T05:00:00Z","v":1301800,"vw":7.107516},{"c":6.91,"h":7.18,"l":6.91,"n":9183,"o":7.15,"t":"2026-01-13T05:00:00Z","v":1115848,"vw":6.987206},{"c":6.89,"h":7.04,"l":6.825,"n":8409,"o":6.93,"t":"2026-01-14T05:00:00Z","v":783446,"vw":6.901174},{"c":7.09,"h":7.09,"l":6.865,"n":10726,"o":6.91,"t":"2026-01-15T05:00:00Z","v":1216519,"vw":7.022832},{"c":7.17,"h":7.25,"l":6.985,"n":14790,"o":7.07,"t":"2026-01-16T05:00:00Z","v":1503267,"vw":7.134195},{"c":6.86,"h":7.07,"l":6.85,"n":9589,"o":6.98,"t":"2026-01-20T05:00:00Z","v":946537,"vw":6.911514},{"c":7.11,"h":7.115,"l":6.855,"n":8605,"o":6.92,"t":"2026-01-21T05:00:00Z","v":823252,"vw":7.041702},{"c":7.16,"h":7.28,"l":7.085,"n":7201,"o":7.18,"t":"2026-01-22T05:00:00Z","v":641672,"vw":7.164751},{"c":7.03,"h":7.15,"l":6.955,"n":7388,"o":7.15,"t":"2026-01-23T05:00:00Z","v":587980,"vw":7.019792},{"c":6.96,"h":7.025,"l":6.9,"n":10383,"o":7.02,"t":"2026-01-26T05:00:00Z","v":846336,"vw":6.966446},{"c":6.89,"h":6.95,"l":6.8,"n":5613,"o":6.94,"t":"2026-01-27T05:00:00Z","v":534558,"vw":6.877037},{"c":6.85,"h":6.98,"l":6.79,"n":10733,"o":6.9,"t":"2026-01-28T05:00:00Z","v":839563,"vw":6.855746},{"c":6.88,"h":6.915,"l":6.735,"n":9664,"o":6.87,"t":"2026-01-29T05:00:00Z","v":736994,"vw":6.838172},{"c":6.86,"h":6.885,"l":6.705,"n":11333,"o":6.83,"t":"2026-01-30T05:00:00Z","v":1023882,"vw":6.831679},{"c":6.99,"h":7.09,"l":6.79,"n":10437,"o":6.86,"t":"2026-02-02T05:00:00Z","v":881607,"vw":7.014379},{"c":6.75,"h":7.1,"l":6.565,"n":17360,"o":6.96,"t":"2026-02-03T05:00:00Z","v":1724603,"vw":6.80164},{"c":6.94,"h":7.01,"l":6.73,"n":19220,"o":6.75,"t":"2026-02-04T05:00:00Z","v":2912362,"vw":6.861371},{"c":6.91,"h":6.98,"l":6.78,"n":11805,"o":6.98,"t":"2026-02-05T05:00:00Z","v":1054531,"vw":6.889097},{"c":7.27,"h":7.34,"l":6.99,"n":9969,"o":6.99,"t":"2026-02-06T05:00:00Z","v":1080613,"vw":7.251348},{"c":7.18,"h":7.27,"l":7.1,"n":8304,"o":7.25,"t":"2026-02-09T05:00:00Z","v":913656,"vw":7.197962},{"c":7.38,"h":7.445,"l":7.245,"n":9077,"o":7.26,"t":"2026-02-10T05:00:00Z","v":828189,"vw":7.381598},{"c":7.37,"h":7.46,"l":7.175,"n":10365,"o":7.46,"t":"2026-02-11T05:00:00Z","v":891106,"vw":7.328232},{"c":7.11,"h":7.48,"l":7.035,"n":10782,"o":7.41,"t":"2026-02-12T05:00:00Z","v":1018951,"vw":7.125348},{"c":7.1,"h":7.185,"l":7.03,"n":10697,"o":7.12,"t":"2026-02-13T05:00:00Z","v":734852,"vw":7.102942},{"c":7.05,"h":7.1737,"l":6.91,"n":12213,"o":7.11,"t":"2026-02-17T05:00:00Z","v":1109103,"vw":7.040865},{"c":7.06,"h":7.255,"l":6.98,"n":8931,"o":7.02,"t":"2026-02-18T05:00:00Z","v":814090,"vw":7.132964},{"c":7.08,"h":7.12,"l":6.96,"n":10041,"o":6.98,"t":"2026-02-19T05:00:00Z","v":1021205,"vw":7.065066},{"c":7.21,"h":7.285,"l":6.995,"n":10498,"o":7.08,"t":"2026-02-20T05:00:00Z","v":866148,"vw":7.174544},{"c":6.91,"h":7.19,"l":6.89,"n":12674,"o":7.19,"t":"2026-02-23T05:00:00Z","v":995380,"vw":6.961253},{"c":6.97,"h":7.04,"l":6.905,"n":7211,"o":6.93,"t":"2026-02-24T05:00:00Z","v":686254,"vw":6.97585},{"c":7.01,"h":7.04,"l":6.815,"n":12237,"o":7.01,"t":"2026-02-25T05:00:00Z","v":1059804,"vw":6.950113},{"c":7.11,"h":7.125,"l":6.855,"n":11811,"o":7.02,"t":"2026-02-26T05:00:00Z","v":881406,"vw":7.018333},{"c":6.96,"h":7.04,"l":6.85,"n":11219,"o":6.95,"t":"2026-02-27T05:00:00Z","v":931904,"vw":6.933879},{"c":6.82,"h":6.835,"l":6.65,"n":10916,"o":6.75,"t":"2026-03-02T05:00:00Z","v":802459,"vw":6.782475},{"c":6.63,"h":6.66,"l":6.465,"n":10262,"o":6.55,"t":"2026-03-03T05:00:00Z","v":837759,"vw":6.595274},{"c":6.81,"h":6.93,"l":6.55,"n":11519,"o":6.72,"t":"2026-03-04T05:00:00Z","v":1299986,"vw":6.80198},{"c":5.83,"h":6.5,"l":5.605,"n":33762,"o":6.43,"t":"2026-03-05T05:00:00Z","v":4117184,"vw":5.868124},{"c":5.29,"h":5.775,"l":5.26,"n":23308,"o":5.72,"t":"2026-03-06T05:00:00Z","v":2968708,"vw":5.413858},{"c":5.39,"h":5.39,"l":4.94,"n":28109,"o":5.14,"t":"2026-03-09T04:00:00Z","v":4932231,"vw":5.190715},{"c":5.58,"h":5.7,"l":5.36,"n":22094,"o":5.38,"t":"2026-03-10T04:00:00Z","v":2563842,"vw":5.565313},{"c":5.56,"h":5.665,"l":5.525,"n":23480,"o":5.59,"t":"2026-03-11T04:00:00Z","v":2769602,"vw":5.588407},{"c":5.23,"h":5.515,"l":5.195,"n":29211,"o":5.39,"t":"2026-03-12T04:00:00Z","v":3769296,"vw":5.39517},{"c":5.17,"h":5.44,"l":5.14,"n":23784,"o":5.31,"t":"2026-03-13T04:00:00Z","v":2569726,"vw":5.203103},{"c":5.33,"h":5.39,"l":5.19,"n":19547,"o":5.25,"t":"2026-03-16T04:00:00Z","v":2243693,"vw":5.317999},{"c":5.49,"h":5.5681,"l":5.365,"n":16570,"o":5.4,"t":"2026-03-17T04:00:00Z","v":1972266,"vw":5.505107},{"c":5.46,"h":5.515,"l":5.37,"n":18491,"o":5.4,"t":"2026-03-18T04:00:00Z","v":1866492,"vw":5.450748},{"c":5.37,"h":5.47,"l":5.305,"n":14998,"o":5.37,"t":"2026-03-19T04:00:00Z","v":1381488,"vw":5.375106},{"c":5.25,"h":5.42,"l":5.22,"n":16811,"o":5.37,"t":"2026-03-20T04:00:00Z","v":2574735,"vw":5.277428},{"c":5.44,"h":5.675,"l":5.41,"n":17066,"o":5.57,"t":"2026-03-23T04:00:00Z","v":1598606,"vw":5.496711},{"c":5.33,"h":5.43,"l":5.24,"n":16907,"o":5.35,"t":"2026-03-24T04:00:00Z","v":1531241,"vw":5.347461},{"c":5.34,"h":5.471,"l":5.169,"n":15039,"o":5.46,"t":"2026-03-25T04:00:00Z","v":1437088,"vw":5.312816},{"c":5.19,"h":5.35,"l":5.145,"n":12383,"o":5.24,"t":"2026-03-26T04:00:00Z","v":1713820,"vw":5.214909},{"c":5,"h":5.18,"l":4.99,"n":19194,"o":5.12,"t":"2026-03-27T04:00:00Z","v":2428648,"vw":5.066226},{"c":4.94,"h":5.095,"l":4.92,"n":16032,"o":5.07,"t":"2026-03-30T04:00:00Z","v":1879753,"vw":4.975674},{"c":5.15,"h":5.21,"l":4.97,"n":14521,"o":5.07,"t":"2026-03-31T04:00:00Z","v":1876278,"vw":5.09413},{"c":5.06,"h":5.22,"l":5.045,"n":11490,"o":5.18,"t":"2026-04-01T04:00:00Z","v":1433752,"vw":5.109748},{"c":4.92,"h":4.98,"l":4.745,"n":16312,"o":4.87,"t":"2026-04-02T04:00:00Z","v":1815316,"vw":4.886085},{"c":5,"h":5.015,"l":4.855,"n":12873,"o":4.91,"t":"2026-04-06T04:00:00Z","v":1248431,"vw":4.98073},{"c":5.03,"h":5.04,"l":4.89,"n":15457,"o":4.93,"t":"2026-04-07T04:00:00Z","v":2155240,"vw":4.961519},{"c":5.26,"h":5.44,"l":5.2213,"n":11184,"o":5.43,"t":"2026-04-08T04:00:00Z","v":1748393,"vw":5.280912},{"c":5.43,"h":5.5,"l":5.23,"n":8547,"o":5.23,"t":"2026-04-09T04:00:00Z","v":924826,"vw":5.416348},{"c":5.39,"h":5.48,"l":5.38,"n":9556,"o":5.45,"t":"2026-04-10T04:00:00Z","v":785854,"vw":5.413883},{"c":5.52,"h":5.565,"l":5.3,"n":8086,"o":5.31,"t":"2026-04-13T04:00:00Z","v":862563,"vw":5.494441},{"c":5.6,"h":5.625,"l":5.53,"n":6523,"o":5.55,"t":"2026-04-14T04:00:00Z","v":666458,"vw":5.588507},{"c":5.34,"h":5.6,"l":5.33,"n":9496,"o":5.58,"t":"2026-04-15T04:00:00Z","v":1027107,"vw":5.38323},{"c":5.24,"h":5.4021,"l":5.17,"n":13715,"o":5.37,"t":"2026-04-16T04:00:00Z","v":1544751,"vw":5.248955},{"c":5.54,"h":5.64,"l":5.41,"n":12298,"o":5.42,"t":"2026-04-17T04:00:00Z","v":1607902,"vw":5.528532},{"c":5.75,"h":5.805,"l":5.595,"n":13363,"o":5.63,"t":"2026-04-20T04:00:00Z","v":2162358,"vw":5.743892},{"c":5.51,"h":5.845,"l":5.49,"n":8658,"o":5.78,"t":"2026-04-21T04:00:00Z","v":733703,"vw":5.577941},{"c":5.48,"h":5.63,"l":5.425,"n":7059,"o":5.54,"t":"2026-04-22T04:00:00Z","v":679687,"vw":5.477252},{"c":5.37,"h":5.52,"l":5.325,"n":7807,"o":5.47,"t":"2026-04-23T04:00:00Z","v":714522,"vw":5.401488},{"c":5.44,"h":5.49,"l":5.33,"n":9350,"o":5.39,"t":"2026-04-24T04:00:00Z","v":1335023,"vw":5.439312},{"c":5.45,"h":5.57,"l":5.41,"n":12957,"o":5.41,"t":"2026-04-27T04:00:00Z","v":1584931,"vw":5.458793},{"c":5.43,"h":5.48,"l":5.365,"n":12199,"o":5.43,"t":"2026-04-28T04:00:00Z","v":1360783,"vw":5.420788},{"c":5.21,"h":5.44,"l":5.2,"n":15392,"o":5.36,"t":"2026-04-29T04:00:00Z","v":1661601,"vw":5.271551},{"c":5.2,"h":5.31,"l":5.15,"n":15228,"o":5.25,"t":"2026-04-30T04:00:00Z","v":1830622,"vw":5.208961},{"c":5.15,"h":5.26,"l":5.09,"n":14512,"o":5.26,"t":"2026-05-01T04:00:00Z","v":1543494,"vw":5.151105},{"c":4.93,"h":5.12,"l":4.865,"n":17361,"o":5.09,"t":"2026-05-04T04:00:00Z","v":2257477,"vw":4.965117},{"c":5.08,"h":5.13,"l":4.88,"n":22141,"o":4.92,"t":"2026-05-05T04:00:00Z","v":4272073,"vw":5.027769},{"c":5.3,"h":5.34,"l":5.07,"n":13123,"o":5.07,"t":"2026-05-06T04:00:00Z","v":1360526,"vw":5.285971},{"c":5.23,"h":5.455,"l":5.23,"n":9753,"o":5.38,"t":"2026-05-07T04:00:00Z","v":1115404,"vw":5.281648},{"c":5.21,"h":5.305,"l":5.19,"n":10626,"o":5.27,"t":"2026-05-08T04:00:00Z","v":1005595,"vw":5.246686},{"c":5.08,"h":5.17,"l":4.9,"n":11683,"o":4.92,"t":"2026-05-11T04:00:00Z","v":1382178,"vw":5.107309},{"c":4.96,"h":4.96,"l":4.26,"n":25162,"o":4.455,"t":"2026-05-12T04:00:00Z","v":4010053,"vw":4.704919},{"c":5.09,"h":5.11,"l":4.82,"n":17796,"o":4.84,"t":"2026-05-13T04:00:00Z","v":2186864,"vw":5.017472},{"c":5,"h":5.32,"l":4.99,"n":26611,"o":5.17,"t":"2026-05-14T04:00:00Z","v":3348312,"vw":5.119148},{"c":4.81,"h":4.97,"l":4.675,"n":15768,"o":4.9,"t":"2026-05-15T04:00:00Z","v":1990336,"vw":4.80128},{"c":4.88,"h":4.975,"l":4.805,"n":13652,"o":4.85,"t":"2026-05-18T04:00:00Z","v":1786924,"vw":4.869711},{"c":4.74,"h":4.81,"l":4.635,"n":13219,"o":4.81,"t":"2026-05-19T04:00:00Z","v":1490961,"vw":4.748331},{"c":5.03,"h":5.055,"l":4.72,"n":16286,"o":4.79,"t":"2026-05-20T04:00:00Z","v":1653362,"vw":4.980323},{"c":5.13,"h":5.185,"l":4.93,"n":18499,"o":4.93,"t":"2026-05-21T04:00:00Z","v":1646618,"vw":5.105289},{"c":5.2,"h":5.205,"l":5.06,"n":14163,"o":5.15,"t":"2026-05-22T04:00:00Z","v":1997912,"vw":5.147418},{"c":5.31,"h":5.36,"l":5.225,"n":11748,"o":5.28,"t":"2026-05-26T04:00:00Z","v":1263701,"vw":5.299078},{"c":5.29,"h":5.47,"l":5.255,"n":10571,"o":5.4,"t":"2026-05-27T04:00:00Z","v":925532,"vw":5.321781},{"c":5.39,"h":5.42,"l":5.23,"n":13978,"o":5.25,"t":"2026-05-28T04:00:00Z","v":1506024,"vw":5.35416},{"c":5.34,"h":5.495,"l":5.3,"n":14384,"o":5.42,"t":"2026-05-29T04:00:00Z","v":1570502,"vw":5.355899},{"c":5.25,"h":5.285,"l":5.105,"n":12524,"o":5.24,"t":"2026-06-01T04:00:00Z","v":1379914,"vw":5.199965},{"c":5.12,"h":5.3,"l":5.1,"n":14703,"o":5.27,"t":"2026-06-02T04:00:00Z","v":1542474,"vw":5.170394},{"c":5.06,"h":5.13,"l":5,"n":13625,"o":5.06,"t":"2026-06-03T04:00:00Z","v":1571946,"vw":5.058463},{"c":5.06,"h":5.2,"l":4.975,"n":16170,"o":4.975,"t":"2026-06-04T04:00:00Z","v":2777329,"vw":5.065738},{"c":5.1,"h":5.135,"l":5.02,"n":13094,"o":5.07,"t":"2026-06-05T04:00:00Z","v":1472814,"vw":5.077245},{"c":4.94,"h":5.175,"l":4.93,"n":17704,"o":5.11,"t":"2026-06-08T04:00:00Z","v":2342152,"vw":5.011304},{"c":5.26,"h":5.29,"l":5.01,"n":19974,"o":5.03,"t":"2026-06-09T04:00:00Z","v":3008081,"vw":5.191448},{"c":5.15,"h":5.275,"l":5.1276,"n":13288,"o":5.24,"t":"2026-06-10T04:00:00Z","v":1338779,"vw":5.172526},{"c":5.29,"h":5.31,"l":5.075,"n":14553,"o":5.15,"t":"2026-06-11T04:00:00Z","v":2068658,"vw":5.189148},{"c":5.35,"h":5.42,"l":5.295,"n":15555,"o":5.35,"t":"2026-06-12T04:00:00Z","v":2179869,"vw":5.342204},{"c":5.28,"h":5.55,"l":5.27,"n":13968,"o":5.51,"t":"2026-06-15T04:00:00Z","v":1751553,"vw":5.328977},{"c":5.32,"h":5.635,"l":5.275,"n":19773,"o":5.33,"t":"2026-06-16T04:00:00Z","v":2925679,"vw":5.404976},{"c":5.14,"h":5.47,"l":5.13,"n":20472,"o":5.33,"t":"2026-06-17T04:00:00Z","v":2977504,"vw":5.276434},{"c":5.37,"h":5.44,"l":5.19,"n":13195,"o":5.19,"t":"2026-06-18T04:00:00Z","v":2966151,"vw":5.352739},{"c":5.35,"h":5.425,"l":5.225,"n":14528,"o":5.34,"t":"2026-06-22T04:00:00Z","v":3301732,"vw":5.347234},{"c":5.25,"h":5.34,"l":5.235,"n":10969,"o":5.3,"t":"2026-06-23T04:00:00Z","v":1895063,"vw":5.263027},{"c":5.56,"h":5.74,"l":5.31,"n":20352,"o":5.325,"t":"2026-06-24T04:00:00Z","v":2954552,"vw":5.563209},{"c":5.53,"h":5.64,"l":5.46,"n":14463,"o":5.6,"t":"2026-06-25T04:00:00Z","v":1671564,"vw":5.539258},{"c":5.48,"h":5.556,"l":5.41,"n":10845,"o":5.425,"t":"2026-06-26T04:00:00Z","v":3911422,"vw":5.478771},{"c":5.62,"h":5.635,"l":5.32,"n":12917,"o":5.46,"t":"2026-06-29T04:00:00Z","v":1621661,"vw":5.50219},{"c":5.55,"h":5.635,"l":5.52,"n":8169,"o":5.62,"t":"2026-06-30T04:00:00Z","v":884396,"vw":5.560771},{"c":5.42,"h":5.61,"l":5.39,"n":11673,"o":5.47,"t":"2026-07-01T04:00:00Z","v":1313774,"vw":5.464558},{"c":5.35,"h":5.465,"l":5.24,"n":11456,"o":5.43,"t":"2026-07-02T04:00:00Z","v":1237748,"vw":5.326899},{"c":5.29,"h":5.37,"l":5.165,"n":10351,"o":5.37,"t":"2026-07-06T04:00:00Z","v":964696,"vw":5.250941},{"c":5.19,"h":5.285,"l":5.16,"n":14687,"o":5.28,"t":"2026-07-07T04:00:00Z","v":1296207,"vw":5.209644},{"c":5.13,"h":5.14,"l":4.95,"n":13924,"o":5.08,"t":"2026-07-08T04:00:00Z","v":1535640,"vw":5.064188},{"c":5.15,"h":5.24,"l":5.12,"n":11071,"o":5.16,"t":"2026-07-09T04:00:00Z","v":1387721,"vw":5.173249},{"c":5.21,"h":5.286,"l":5.15,"n":13531,"o":5.19,"t":"2026-07-10T04:00:00Z","v":1019752,"vw":5.230462},{"c":5.19,"h":5.31,"l":5.14,"n":12185,"o":5.23,"t":"2026-07-13T04:00:00Z","v":1203424,"vw":5.194575},{"c":5.36,"h":5.41,"l":5.234,"n":11549,"o":5.25,"t":"2026-07-14T04:00:00Z","v":1044847,"vw":5.341172},{"c":5.37,"h":5.44,"l":5.32,"n":11367,"o":5.36,"t":"2026-07-15T04:00:00Z","v":839063,"vw":5.372668},{"c":5.46,"h":5.54,"l":5.33,"n":11287,"o":5.35,"t":"2026-07-16T04:00:00Z","v":905861,"vw":5.473236},{"c":5.4,"h":5.51,"l":5.37,"n":12335,"o":5.37,"t":"2026-07-17T04:00:00Z","v":1036916,"vw":5.414207},{"c":5.27,"h":5.43,"l":5.2427,"n":10509,"o":5.42,"t":"2026-07-20T04:00:00Z","v":784828,"vw":5.281014},{"c":5.3,"h":5.35,"l":5.19,"n":8915,"o":5.27,"t":"2026-07-21T04:00:00Z","v":958435,"vw":5.284356},{"c":5.32,"h":5.39,"l":5.28,"n":9141,"o":5.3,"t":"2026-07-22T04:00:00Z","v":807438,"vw":5.318944},{"c":5.26,"h":5.315,"l":5.2,"n":11599,"o":5.22,"t":"2026-07-23T04:00:00Z","v":867021,"vw":5.270848},{"c":5.29,"h":5.435,"l":5.24,"n":12506,"o":5.27,"t":"2026-07-24T04:00:00Z","v":1321109,"vw":5.324174},{"c":5.37,"h":5.43,"l":5.255,"n":8572,"o":5.37,"t":"2026-07-27T04:00:00Z","v":715210,"vw":5.341125},{"c":5.37,"h":5.505,"l":5.355,"n":11339,"o":5.39,"t":"2026-07-28T04:00:00Z","v":1116300,"vw":5.403726},{"c":5.15,"h":5.315,"l":5.12,"n":13891,"o":5.27,"t":"2026-07-29T04:00:00Z","v":1222808,"vw":5.18656},{"c":5.09,"h":5.21,"l":5.06,"n":12548,"o":5.21,"t":"2026-07-30T04:00:00Z","v":1305576,"vw":5.114495},{"c":5.13,"h":5.225,"l":5.03,"n":12513,"o":5.09,"t":"2026-07-31T04:00:00Z","v":1119825,"vw":5.101396},{"c":5.42,"h":5.44,"l":5.23,"n":15926,"o":5.23,"t":"2026-08-03T04:00:00Z","v":1274912,"vw":5.378274},{"c":5.65,"h":5.665,"l":5.46,"n":14551,"o":5.48,"t":"2026-08-04T04:00:00Z","v":1381482,"vw":5.618102},{"c":5.64,"h":5.67,"l":5.55,"n":10899,"o":5.6,"t":"2026-08-05T04:00:00Z","v":830973,"vw":5.632942},{"c":5.57,"h":5.66,"l":5.54,"n":13054,"o":5.66,"t":"2026-08-06T04:00:00Z","v":1489493,"vw":5.583998},{"c":5.55,"h":5.7,"l":5.54,"n":17550,"o":5.62,"t":"2026-08-07T04:00:00Z","v":2150615,"vw":5.581861},{"c":5.37,"h":5.51,"l":5.33,"n":14063,"o":5.5,"t":"2026-08-10T04:00:00Z","v":1501381,"vw":5.368201},{"c":5.06,"h":5.31,"l":4.665,"n":22645,"o":4.8,"t":"2026-08-11T04:00:00Z","v":3439410,"vw":5.110275},{"c":4.87,"h":5.075,"l":4.77,"n":20802,"o":5.01,"t":"2026-08-12T04:00:00Z","v":2842382,"vw":4.905784},{"c":5.03,"h":5.0799,"l":4.865,"n":14882,"o":4.94,"t":"2026-08-13T04:00:00Z","v":2219270,"vw":4.979431},{"c":5.11,"h":5.12,"l":4.93,"n":14590,"o":4.99,"t":"2026-08-14T04:00:00Z","v":1559249,"vw":5.034335},{"c":5.11,"h":5.16,"l":5.04,"n":11256,"o":5.05,"t":"2026-08-17T04:00:00Z","v":1494179,"vw":5.10789},{"c":5.13,"h":5.165,"l":5.04,"n":11868,"o":5.07,"t":"2026-08-18T04:00:00Z","v":1347202,"vw":5.108583},{"c":5.11,"h":5.24,"l":5.09,"n":12006,"o":5.19,"t":"2026-08-19T04:00:00Z","v":1539063,"vw":5.144407},{"c":5.12,"h":5.16,"l":4.95,"n":13059,"o":4.99,"t":"2026-08-20T04:00:00Z","v":1434286,"vw":5.101229},{"c":5.11,"h":5.24,"l":5.025,"n":10841,"o":5.16,"t":"2026-08-21T04:00:00Z","v":1492469,"vw":5.155166},{"c":5.1,"h":5.185,"l":5.03,"n":11017,"o":5.14,"t":"2026-08-24T04:00:00Z","v":1226407,"vw":5.127486},{"c":5.05,"h":5.2,"l":5.04,"n":10991,"o":5.15,"t":"2026-08-25T04:00:00Z","v":1661156,"vw":5.086242},{"c":5.07,"h":5.16,"l":5.025,"n":9446,"o":5.08,"t":"2026-08-26T04:00:00Z","v":1323481,"vw":5.066874},{"c":4.95,"h":5.085,"l":4.94,"n":10498,"o":5.04,"t":"2026-08-27T04:00:00Z","v":1525759,"vw":4.99566},{"c":4.89,"h":5.02,"l":4.88,"n":11825,"o":4.97,"t":"2026-08-28T04:00:00Z","v":1600687,"vw":4.928109},{"c":4.96,"h":5.05,"l":4.87,"n":15155,"o":4.87,"t":"2026-08-31T04:00:00Z","v":2440909,"vw":4.976867},{"c":4.68,"h":4.92,"l":4.65,"n":15396,"o":4.89,"t":"2026-09-01T04:00:00Z","v":3280552,"vw":4.763046},{"c":4.88,"h":4.995,"l":4.65,"n":14228,"o":4.69,"t":"2026-09-02T04:00:00Z","v":2145822,"vw":4.900507},{"c":5.01,"h":5.035,"l":4.92,"n":12749,"o":4.97,"t":"2026-09-03T04:00:00Z","v":2042331,"vw":4.982555},{"c":5.09,"h":5.12,"l":4.96,"n":11326,"o":4.96,"t":"2026-09-04T04:00:00Z","v":1473421,"vw":5.081298},{"c":4.95,"h":5.19,"l":4.905,"n":18519,"o":5.12,"t":"2026-09-08T04:00:00Z","v":1974885,"vw":4.980987},{"c":4.65,"h":4.95,"l":4.6025,"n":18088,"o":4.95,"t":"2026-09-09T04:00:00Z","v":1793370,"vw":4.75279},{"c":4.57,"h":4.72,"l":4.57,"n":17698,"o":4.7,"t":"2026-09-10T04:00:00Z","v":2243760,"vw":4.624589},{"c":4.59,"h":4.7,"l":4.555,"n":11672,"o":4.7,"t":"2026-09-11T04:00:00Z","v":1897489,"vw":4.591009},{"c":4.56,"h":4.65,"l":4.5,"n":17060,"o":4.54,"t":"2026-09-14T04:00:00Z","v":2835141,"vw":4.575036},{"c":4.45,"h":4.54,"l":4.435,"n":12125,"o":4.53,"t":"2026-09-15T04:00:00Z","v":1589083,"vw":4.479124},{"c":4.36,"h":4.525,"l":4.29,"n":12914,"o":4.5,"t":"2026-09-16T04:00:00Z","v":2447395,"vw":4.39104},{"c":4.43,"h":4.49,"l":4.395,"n":12115,"o":4.46,"t":"2026-09-17T04:00:00Z","v":2338524,"vw":4.442665},{"c":4.3,"h":4.43,"l":4.25,"n":11282,"o":4.43,"t":"2026-09-18T04:00:00Z","v":5331779,"vw":4.306944},{"c":4.4,"h":4.4,"l":4.265,"n":18122,"o":4.36,"t":"2026-09-21T04:00:00Z","v":4241004,"vw":4.354296},{"c":4.47,"h":4.51,"l":4.425,"n":13267,"o":4.51,"t":"2026-09-22T04:00:00Z","v":2210122,"vw":4.470294},{"c":4.26,"h":4.42,"l":4.24,"n":12054,"o":4.42,"t":"2026-09-23T04:00:00Z","v":2049841,"vw":4.286535},{"c":4.12,"h":4.28,"l":4.095,"n":13034,"o":4.25,"t":"2026-09-24T04:00:00Z","v":1869604,"vw":4.14162},{"c":4.21,"h":4.26,"l":4.1,"n":13289,"o":4.12,"t":"2026-09-25T04:00:00Z","v":2529164,"vw":4.207661},{"c":4.31,"h":4.35,"l":4.025,"n":15014,"o":4.16,"t":"2026-09-28T04:00:00Z","v":3148437,"vw":4.236624},{"c":4.19,"h":4.375,"l":4.12,"n":12111,"o":4.35,"t":"2026-09-29T04:00:00Z","v":1894580,"vw":4.181558},{"c":4.09,"h":4.27,"l":4.09,"n":13668,"o":4.22,"t":"2026-09-30T04:00:00Z","v":2498508,"vw":4.128661},{"c":4.17,"h":4.195,"l":4.01,"n":13775,"o":4.09,"t":"2026-10-01T04:00:00Z","v":1870355,"vw":4.109173},{"c":4.21,"h":4.265,"l":4.135,"n":9834,"o":4.25,"t":"2026-10-02T04:00:00Z","v":1221483,"vw":4.202662},{"c":4.34,"h":4.395,"l":4.18,"n":10795,"o":4.19,"t":"2026-10-05T04:00:00Z","v":1637933,"vw":4.323694},{"c":4.32,"h":4.41,"l":4.31,"n":9430,"o":4.4,"t":"2026-10-06T04:00:00Z","v":1419032,"vw":4.356178},{"c":4.21,"h":4.28,"l":4.165,"n":10013,"o":4.23,"t":"2026-10-07T04:00:00Z","v":1999663,"vw":4.213585},{"c":4.24,"h":4.29,"l":4.13,"n":10669,"o":4.16,"t":"2026-10-08T04:00:00Z","v":2557590,"vw":4.228352},{"c":4.18,"h":4.23,"l":4.16,"n":7802,"o":4.23,"t":"2026-10-09T04:00:00Z","v":1319998,"vw":4.188743},{"c":4.17,"h":4.22,"l":4.145,"n":9285,"o":4.16,"t":"2026-10-12T04:00:00Z","v":1394826,"vw":4.183285},{"c":4.28,"h":4.305,"l":4.152,"n":12759,"o":4.22,"t":"2026-10-13T04:00:00Z","v":1654035,"vw":4.245064},{"c":4.1,"h":4.205,"l":4.07,"n":9969,"o":4.17,"t":"2026-10-14T04:00:00Z","v":1586251,"vw":4.111661},{"c":4.22,"h":4.335,"l":4.13,"n":10316,"o":4.13,"t":"2026-10-15T04:00:00Z","v":1662814,"vw":4.253766},{"c":4.18,"h":4.305,"l":4.175,"n":9508,"o":4.23,"t":"2026-10-16T04:00:00Z","v":1400339,"vw":4.220051},{"c":4.19,"h":4.21,"l":4.135,"n":8963,"o":4.17,"t":"2026-10-19T04:00:00Z","v":1541078,"vw":4.181906},{"c":4.26,"h":4.32,"l":4.185,"n":10207,"o":4.21,"t":"2026-10-20T04:00:00Z","v":1937845,"vw":4.270071},{"c":4.27,"h":4.325,"l":4.23,"n":13123,"o":4.3,"t":"2026-10-21T04:00:00Z","v":1687516,"vw":4.275439},{"c":4.52,"h":4.52,"l":4.26,"n":11105,"o":4.26,"t":"2026-10-22T04:00:00Z","v":2123141,"vw":4.45159},{"c":4.42,"h":4.46,"l":4.35,"n":4828,"o":4.46,"t":"2026-10-23T04:00:00Z","v":645000,"vw":4.413642}],"volatilityBars":[{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-06-23T12:30:00Z","v":400,"vw":5.28},{"c":5.31,"h":5.34,"l":5.25,"n":474,"o":5.3,"t":"2026-06-23T13:30:00Z","v":56656,"vw":5.294457},{"c":5.27,"h":5.31,"l":5.265,"n":454,"o":5.31,"t":"2026-06-23T13:45:00Z","v":36827,"vw":5.283453},{"c":5.275,"h":5.275,"l":5.24,"n":371,"o":5.27,"t":"2026-06-23T14:00:00Z","v":34664,"vw":5.260531},{"c":5.315,"h":5.335,"l":5.27,"n":685,"o":5.275,"t":"2026-06-23T14:15:00Z","v":68040,"vw":5.298205},{"c":5.305,"h":5.32,"l":5.295,"n":295,"o":5.32,"t":"2026-06-23T14:30:00Z","v":23084,"vw":5.306804},{"c":5.305,"h":5.305,"l":5.295,"n":271,"o":5.305,"t":"2026-06-23T14:45:00Z","v":24181,"vw":5.300626},{"c":5.295,"h":5.315,"l":5.295,"n":299,"o":5.31,"t":"2026-06-23T15:00:00Z","v":30262,"vw":5.304814},{"c":5.265,"h":5.295,"l":5.265,"n":160,"o":5.295,"t":"2026-06-23T15:15:00Z","v":13400,"vw":5.281476},{"c":5.275,"h":5.275,"l":5.265,"n":214,"o":5.265,"t":"2026-06-23T15:30:00Z","v":21220,"vw":5.271097},{"c":5.275,"h":5.295,"l":5.27,"n":223,"o":5.27,"t":"2026-06-23T15:45:00Z","v":24811,"vw":5.279959},{"c":5.3,"h":5.315,"l":5.28,"n":322,"o":5.28,"t":"2026-06-23T16:00:00Z","v":48779,"vw":5.294841},{"c":5.295,"h":5.305,"l":5.295,"n":262,"o":5.305,"t":"2026-06-23T16:15:00Z","v":18518,"vw":5.299723},{"c":5.29,"h":5.305,"l":5.285,"n":265,"o":5.295,"t":"2026-06-23T16:30:00Z","v":23824,"vw":5.294525},{"c":5.285,"h":5.29,"l":5.285,"n":133,"o":5.29,"t":"2026-06-23T16:45:00Z","v":5646,"vw":5.288669},{"c":5.27,"h":5.295,"l":5.26,"n":416,"o":5.29,"t":"2026-06-23T17:00:00Z","v":40014,"vw":5.279706},{"c":5.255,"h":5.275,"l":5.255,"n":280,"o":5.265,"t":"2026-06-23T17:15:00Z","v":33421,"vw":5.266112},{"c":5.245,"h":5.26,"l":5.245,"n":280,"o":5.25,"t":"2026-06-23T17:30:00Z","v":17954,"vw":5.253224},{"c":5.255,"h":5.285,"l":5.245,"n":374,"o":5.245,"t":"2026-06-23T17:45:00Z","v":40431,"vw":5.262961},{"c":5.255,"h":5.285,"l":5.25,"n":429,"o":5.26,"t":"2026-06-23T18:00:00Z","v":66709,"vw":5.262016},{"c":5.245,"h":5.265,"l":5.245,"n":400,"o":5.255,"t":"2026-06-23T18:15:00Z","v":44212,"vw":5.254192},{"c":5.245,"h":5.255,"l":5.24,"n":282,"o":5.245,"t":"2026-06-23T18:30:00Z","v":24219,"vw":5.248113},{"c":5.245,"h":5.25,"l":5.235,"n":402,"o":5.245,"t":"2026-06-23T18:45:00Z","v":41074,"vw":5.2435},{"c":5.27,"h":5.27,"l":5.25,"n":293,"o":5.25,"t":"2026-06-23T19:00:00Z","v":20729,"vw":5.259462},{"c":5.255,"h":5.27,"l":5.25,"n":548,"o":5.27,"t":"2026-06-23T19:15:00Z","v":67479,"vw":5.25692},{"c":5.25,"h":5.255,"l":5.245,"n":428,"o":5.255,"t":"2026-06-23T19:30:00Z","v":44241,"vw":5.248615},{"c":5.245,"h":5.295,"l":5.24,"n":1756,"o":5.245,"t":"2026-06-23T19:45:00Z","v":243294,"vw":5.262478},{"c":5.25,"h":5.25,"l":5.25,"n":16,"o":5.25,"t":"2026-06-23T20:00:00Z","v":649118,"vw":5.25},{"c":5.31,"h":5.31,"l":5.31,"n":30,"o":5.31,"t":"2026-06-24T08:45:00Z","v":846,"vw":5.31},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-06-24T10:00:00Z","v":498,"vw":5.23},{"c":5.29,"h":5.29,"l":5.29,"n":7,"o":5.29,"t":"2026-06-24T13:00:00Z","v":720,"vw":5.29},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-06-24T13:15:00Z","v":135,"vw":5.29},{"c":5.47,"h":5.47,"l":5.31,"n":311,"o":5.325,"t":"2026-06-24T13:30:00Z","v":45539,"vw":5.396599},{"c":5.485,"h":5.515,"l":5.46,"n":450,"o":5.475,"t":"2026-06-24T13:45:00Z","v":45295,"vw":5.488845},{"c":5.49,"h":5.51,"l":5.455,"n":674,"o":5.48,"t":"2026-06-24T14:00:00Z","v":54754,"vw":5.489704},{"c":5.53,"h":5.53,"l":5.4801,"n":697,"o":5.495,"t":"2026-06-24T14:15:00Z","v":56052,"vw":5.505766},{"c":5.57,"h":5.575,"l":5.53,"n":1009,"o":5.53,"t":"2026-06-24T14:30:00Z","v":86906,"vw":5.546532},{"c":5.625,"h":5.625,"l":5.555,"n":642,"o":5.57,"t":"2026-06-24T14:45:00Z","v":67335,"vw":5.59643},{"c":5.71,"h":5.715,"l":5.625,"n":852,"o":5.625,"t":"2026-06-24T15:00:00Z","v":90080,"vw":5.680811},{"c":5.685,"h":5.74,"l":5.685,"n":819,"o":5.71,"t":"2026-06-24T15:15:00Z","v":81236,"vw":5.722579},{"c":5.575,"h":5.685,"l":5.56,"n":1570,"o":5.685,"t":"2026-06-24T15:30:00Z","v":492218,"vw":5.602635},{"c":5.595,"h":5.605,"l":5.57,"n":868,"o":5.575,"t":"2026-06-24T15:45:00Z","v":176058,"vw":5.585845},{"c":5.595,"h":5.6,"l":5.555,"n":1086,"o":5.59,"t":"2026-06-24T16:00:00Z","v":119274,"vw":5.583837},{"c":5.575,"h":5.61,"l":5.57,"n":343,"o":5.595,"t":"2026-06-24T16:15:00Z","v":27314,"vw":5.587781},{"c":5.565,"h":5.575,"l":5.56,"n":341,"o":5.575,"t":"2026-06-24T16:30:00Z","v":38357,"vw":5.566493},{"c":5.565,"h":5.575,"l":5.5532,"n":493,"o":5.56,"t":"2026-06-24T16:45:00Z","v":67597,"vw":5.565508},{"c":5.555,"h":5.57,"l":5.54,"n":409,"o":5.57,"t":"2026-06-24T17:00:00Z","v":56350,"vw":5.560349},{"c":5.531,"h":5.57,"l":5.531,"n":415,"o":5.555,"t":"2026-06-24T17:15:00Z","v":54846,"vw":5.556953},{"c":5.535,"h":5.54,"l":5.52,"n":445,"o":5.535,"t":"2026-06-24T17:30:00Z","v":40252,"vw":5.530869},{"c":5.535,"h":5.555,"l":5.52,"n":925,"o":5.535,"t":"2026-06-24T17:45:00Z","v":73400,"vw":5.53851},{"c":5.535,"h":5.55,"l":5.53,"n":624,"o":5.535,"t":"2026-06-24T18:00:00Z","v":61466,"vw":5.539409},{"c":5.545,"h":5.55,"l":5.53,"n":542,"o":5.535,"t":"2026-06-24T18:15:00Z","v":81202,"vw":5.540648},{"c":5.515,"h":5.555,"l":5.5,"n":828,"o":5.545,"t":"2026-06-24T18:30:00Z","v":89091,"vw":5.529311},{"c":5.515,"h":5.53,"l":5.5,"n":605,"o":5.51,"t":"2026-06-24T18:45:00Z","v":85827,"vw":5.515141},{"c":5.52,"h":5.53,"l":5.51,"n":537,"o":5.52,"t":"2026-06-24T19:00:00Z","v":56813,"vw":5.517289},{"c":5.49,"h":5.525,"l":5.485,"n":839,"o":5.515,"t":"2026-06-24T19:15:00Z","v":91448,"vw":5.499877},{"c":5.48,"h":5.505,"l":5.46,"n":881,"o":5.495,"t":"2026-06-24T19:30:00Z","v":104684,"vw":5.481722},{"c":5.56,"h":5.5799,"l":5.49,"n":2829,"o":5.49,"t":"2026-06-24T19:45:00Z","v":393618,"vw":5.550462},{"c":5.56,"h":5.56,"l":5.555,"n":26,"o":5.555,"t":"2026-06-24T20:00:00Z","v":274067,"vw":5.559998},{"c":5.63,"h":5.63,"l":5.63,"n":3,"o":5.63,"t":"2026-06-25T08:00:00Z","v":156,"vw":5.63},{"c":5.6,"h":5.621,"l":5.575,"n":407,"o":5.6,"t":"2026-06-25T13:30:00Z","v":50992,"vw":5.597821},{"c":5.595,"h":5.606,"l":5.57,"n":408,"o":5.595,"t":"2026-06-25T13:45:00Z","v":29515,"vw":5.594165},{"c":5.575,"h":5.64,"l":5.57,"n":1051,"o":5.596,"t":"2026-06-25T14:00:00Z","v":127489,"vw":5.609927},{"c":5.62,"h":5.625,"l":5.55,"n":797,"o":5.575,"t":"2026-06-25T14:15:00Z","v":77394,"vw":5.594631},{"c":5.575,"h":5.625,"l":5.57,"n":677,"o":5.615,"t":"2026-06-25T14:30:00Z","v":59561,"vw":5.611921},{"c":5.605,"h":5.615,"l":5.58,"n":378,"o":5.58,"t":"2026-06-25T14:45:00Z","v":28889,"vw":5.598851},{"c":5.535,"h":5.605,"l":5.535,"n":499,"o":5.605,"t":"2026-06-25T15:00:00Z","v":45023,"vw":5.571579},{"c":5.54,"h":5.551,"l":5.515,"n":605,"o":5.53,"t":"2026-06-25T15:15:00Z","v":80895,"vw":5.53847},{"c":5.535,"h":5.54,"l":5.53,"n":214,"o":5.535,"t":"2026-06-25T15:30:00Z","v":12119,"vw":5.537549},{"c":5.51,"h":5.545,"l":5.505,"n":368,"o":5.54,"t":"2026-06-25T15:45:00Z","v":34158,"vw":5.522997},{"c":5.525,"h":5.53,"l":5.49,"n":422,"o":5.505,"t":"2026-06-25T16:00:00Z","v":44504,"vw":5.510486},{"c":5.515,"h":5.53,"l":5.51,"n":294,"o":5.525,"t":"2026-06-25T16:15:00Z","v":24091,"vw":5.520358},{"c":5.5,"h":5.52,"l":5.5,"n":265,"o":5.515,"t":"2026-06-25T16:30:00Z","v":20350,"vw":5.509799},{"c":5.51,"h":5.51,"l":5.495,"n":315,"o":5.5,"t":"2026-06-25T16:45:00Z","v":25081,"vw":5.50243},{"c":5.53,"h":5.535,"l":5.51,"n":462,"o":5.51,"t":"2026-06-25T17:00:00Z","v":53248,"vw":5.525788},{"c":5.52,"h":5.555,"l":5.52,"n":553,"o":5.525,"t":"2026-06-25T17:15:00Z","v":71480,"vw":5.538137},{"c":5.525,"h":5.54,"l":5.525,"n":239,"o":5.525,"t":"2026-06-25T17:30:00Z","v":18212,"vw":5.528225},{"c":5.515,"h":5.525,"l":5.5,"n":339,"o":5.525,"t":"2026-06-25T17:45:00Z","v":24900,"vw":5.512014},{"c":5.49,"h":5.515,"l":5.49,"n":270,"o":5.515,"t":"2026-06-25T18:00:00Z","v":25186,"vw":5.501257},{"c":5.495,"h":5.51,"l":5.485,"n":566,"o":5.485,"t":"2026-06-25T18:15:00Z","v":63788,"vw":5.495926},{"c":5.47,"h":5.495,"l":5.46,"n":526,"o":5.49,"t":"2026-06-25T18:30:00Z","v":48427,"vw":5.476485},{"c":5.47,"h":5.485,"l":5.46,"n":469,"o":5.47,"t":"2026-06-25T18:45:00Z","v":42580,"vw":5.47326},{"c":5.485,"h":5.49,"l":5.475,"n":294,"o":5.475,"t":"2026-06-25T19:00:00Z","v":18108,"vw":5.483459},{"c":5.505,"h":5.505,"l":5.485,"n":477,"o":5.49,"t":"2026-06-25T19:15:00Z","v":39314,"vw":5.494692},{"c":5.495,"h":5.51,"l":5.49,"n":750,"o":5.505,"t":"2026-06-25T19:30:00Z","v":65068,"vw":5.498903},{"c":5.535,"h":5.5475,"l":5.495,"n":2153,"o":5.495,"t":"2026-06-25T19:45:00Z","v":251854,"vw":5.525141},{"c":5.53,"h":5.53,"l":5.53,"n":20,"o":5.53,"t":"2026-06-25T20:00:00Z","v":238758,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-06-25T20:30:00Z","v":28798,"vw":5.53},{"c":5.52,"h":5.52,"l":5.52,"n":3,"o":5.52,"t":"2026-06-25T21:15:00Z","v":499,"vw":5.52},{"c":5.53,"h":5.53,"l":5.53,"n":3,"o":5.53,"t":"2026-06-26T10:00:00Z","v":2000,"vw":5.53},{"c":5.5,"h":5.52,"l":5.44,"n":47,"o":5.44,"t":"2026-06-26T12:00:00Z","v":2607,"vw":5.478858},{"c":5.556,"h":5.556,"l":5.425,"n":259,"o":5.425,"t":"2026-06-26T13:30:00Z","v":33949,"vw":5.513386},{"c":5.495,"h":5.555,"l":5.48,"n":332,"o":5.555,"t":"2026-06-26T13:45:00Z","v":35601,"vw":5.511796},{"c":5.525,"h":5.535,"l":5.5,"n":339,"o":5.5,"t":"2026-06-26T14:00:00Z","v":19725,"vw":5.52062},{"c":5.515,"h":5.53,"l":5.5,"n":249,"o":5.52,"t":"2026-06-26T14:15:00Z","v":14873,"vw":5.516002},{"c":5.515,"h":5.525,"l":5.505,"n":258,"o":5.52,"t":"2026-06-26T14:30:00Z","v":15296,"vw":5.51435},{"c":5.505,"h":5.52,"l":5.505,"n":255,"o":5.515,"t":"2026-06-26T14:45:00Z","v":22697,"vw":5.515319},{"c":5.505,"h":5.51,"l":5.495,"n":398,"o":5.505,"t":"2026-06-26T15:00:00Z","v":30743,"vw":5.507244},{"c":5.505,"h":5.505,"l":5.495,"n":229,"o":5.5,"t":"2026-06-26T15:15:00Z","v":12014,"vw":5.501415},{"c":5.515,"h":5.52,"l":5.5,"n":218,"o":5.505,"t":"2026-06-26T15:30:00Z","v":9721,"vw":5.51138},{"c":5.5,"h":5.515,"l":5.48,"n":365,"o":5.515,"t":"2026-06-26T15:45:00Z","v":36087,"vw":5.499441},{"c":5.505,"h":5.515,"l":5.485,"n":296,"o":5.495,"t":"2026-06-26T16:00:00Z","v":34893,"vw":5.505947},{"c":5.4999,"h":5.515,"l":5.495,"n":326,"o":5.505,"t":"2026-06-26T16:15:00Z","v":28620,"vw":5.501445},{"c":5.515,"h":5.52,"l":5.505,"n":167,"o":5.505,"t":"2026-06-26T16:30:00Z","v":6941,"vw":5.512742},{"c":5.495,"h":5.515,"l":5.495,"n":270,"o":5.515,"t":"2026-06-26T16:45:00Z","v":29058,"vw":5.502013},{"c":5.475,"h":5.5,"l":5.47,"n":296,"o":5.495,"t":"2026-06-26T17:00:00Z","v":29745,"vw":5.479027},{"c":5.4575,"h":5.475,"l":5.455,"n":324,"o":5.475,"t":"2026-06-26T17:15:00Z","v":28042,"vw":5.461702},{"c":5.455,"h":5.46,"l":5.44,"n":373,"o":5.455,"t":"2026-06-26T17:30:00Z","v":27959,"vw":5.454348},{"c":5.455,"h":5.4568,"l":5.445,"n":209,"o":5.455,"t":"2026-06-26T17:45:00Z","v":28408,"vw":5.453147},{"c":5.435,"h":5.455,"l":5.43,"n":303,"o":5.455,"t":"2026-06-26T18:00:00Z","v":22153,"vw":5.440773},{"c":5.415,"h":5.43,"l":5.41,"n":475,"o":5.43,"t":"2026-06-26T18:15:00Z","v":48471,"vw":5.424893},{"c":5.415,"h":5.425,"l":5.415,"n":225,"o":5.415,"t":"2026-06-26T18:30:00Z","v":14882,"vw":5.420861},{"c":5.425,"h":5.425,"l":5.41,"n":185,"o":5.41,"t":"2026-06-26T18:45:00Z","v":8485,"vw":5.419799},{"c":5.425,"h":5.44,"l":5.425,"n":420,"o":5.43,"t":"2026-06-26T19:00:00Z","v":37337,"vw":5.430379},{"c":5.415,"h":5.43,"l":5.415,"n":408,"o":5.425,"t":"2026-06-26T19:15:00Z","v":35511,"vw":5.420351},{"c":5.445,"h":5.445,"l":5.41,"n":687,"o":5.415,"t":"2026-06-26T19:30:00Z","v":71408,"vw":5.42481},{"c":5.47,"h":5.505,"l":5.43,"n":2134,"o":5.445,"t":"2026-06-26T19:45:00Z","v":286289,"vw":5.48191},{"c":5.48,"h":5.48,"l":5.48,"n":13,"o":5.48,"t":"2026-06-26T20:00:00Z","v":2389293,"vw":5.48},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-06-26T20:15:00Z","v":8666,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":10,"o":5.47,"t":"2026-06-29T13:00:00Z","v":194,"vw":5.47},{"c":5.385,"h":5.5,"l":5.32,"n":616,"o":5.46,"t":"2026-06-29T13:30:00Z","v":77640,"vw":5.381298},{"c":5.375,"h":5.405,"l":5.355,"n":486,"o":5.39,"t":"2026-06-29T13:45:00Z","v":46929,"vw":5.384725},{"c":5.375,"h":5.4,"l":5.37,"n":554,"o":5.375,"t":"2026-06-29T14:00:00Z","v":53378,"vw":5.384086},{"c":5.36,"h":5.38,"l":5.35,"n":401,"o":5.375,"t":"2026-06-29T14:15:00Z","v":30993,"vw":5.365017},{"c":5.355,"h":5.375,"l":5.35,"n":343,"o":5.365,"t":"2026-06-29T14:30:00Z","v":33851,"vw":5.364026},{"c":5.365,"h":5.365,"l":5.355,"n":420,"o":5.355,"t":"2026-06-29T14:45:00Z","v":36211,"vw":5.359774},{"c":5.375,"h":5.375,"l":5.335,"n":747,"o":5.365,"t":"2026-06-29T15:00:00Z","v":83536,"vw":5.355075},{"c":5.4,"h":5.4,"l":5.37,"n":324,"o":5.375,"t":"2026-06-29T15:15:00Z","v":15431,"vw":5.379848},{"c":5.415,"h":5.42,"l":5.39,"n":627,"o":5.4,"t":"2026-06-29T15:30:00Z","v":70708,"vw":5.40609},{"c":5.395,"h":5.415,"l":5.395,"n":452,"o":5.415,"t":"2026-06-29T15:45:00Z","v":31093,"vw":5.403116},{"c":5.43,"h":5.435,"l":5.395,"n":407,"o":5.395,"t":"2026-06-29T16:00:00Z","v":29752,"vw":5.421357},{"c":5.435,"h":5.44,"l":5.42,"n":325,"o":5.425,"t":"2026-06-29T16:15:00Z","v":24534,"vw":5.427043},{"c":5.435,"h":5.44,"l":5.42,"n":365,"o":5.435,"t":"2026-06-29T16:30:00Z","v":32881,"vw":5.430527},{"c":5.4538,"h":5.455,"l":5.435,"n":258,"o":5.435,"t":"2026-06-29T16:45:00Z","v":26352,"vw":5.440955},{"c":5.49,"h":5.49,"l":5.455,"n":317,"o":5.455,"t":"2026-06-29T17:00:00Z","v":21234,"vw":5.468581},{"c":5.465,"h":5.495,"l":5.455,"n":422,"o":5.49,"t":"2026-06-29T17:15:00Z","v":67017,"vw":5.470781},{"c":5.485,"h":5.5,"l":5.465,"n":461,"o":5.465,"t":"2026-06-29T17:30:00Z","v":50885,"vw":5.480988},{"c":5.495,"h":5.5,"l":5.465,"n":337,"o":5.485,"t":"2026-06-29T17:45:00Z","v":35890,"vw":5.480409},{"c":5.54,"h":5.54,"l":5.495,"n":483,"o":5.495,"t":"2026-06-29T18:00:00Z","v":59500,"vw":5.518269},{"c":5.525,"h":5.54,"l":5.525,"n":446,"o":5.535,"t":"2026-06-29T18:15:00Z","v":50972,"vw":5.530525},{"c":5.54,"h":5.54,"l":5.525,"n":238,"o":5.525,"t":"2026-06-29T18:30:00Z","v":15206,"vw":5.533145},{"c":5.545,"h":5.55,"l":5.533,"n":294,"o":5.54,"t":"2026-06-29T18:45:00Z","v":17998,"vw":5.541829},{"c":5.565,"h":5.565,"l":5.535,"n":293,"o":5.545,"t":"2026-06-29T19:00:00Z","v":30491,"vw":5.544665},{"c":5.585,"h":5.595,"l":5.57,"n":357,"o":5.57,"t":"2026-06-29T19:15:00Z","v":38927,"vw":5.584197},{"c":5.5811,"h":5.595,"l":5.575,"n":509,"o":5.585,"t":"2026-06-29T19:30:00Z","v":57471,"vw":5.585089},{"c":5.63,"h":5.635,"l":5.57,"n":1742,"o":5.585,"t":"2026-06-29T19:45:00Z","v":277654,"vw":5.609778},{"c":5.62,"h":5.62,"l":5.62,"n":18,"o":5.62,"t":"2026-06-29T20:00:00Z","v":276788,"vw":5.62},{"c":5.57,"h":5.635,"l":5.54,"n":295,"o":5.62,"t":"2026-06-30T13:30:00Z","v":43285,"vw":5.587007},{"c":5.565,"h":5.615,"l":5.56,"n":336,"o":5.58,"t":"2026-06-30T13:45:00Z","v":30454,"vw":5.593042},{"c":5.575,"h":5.59,"l":5.56,"n":255,"o":5.56,"t":"2026-06-30T14:00:00Z","v":17296,"vw":5.573617},{"c":5.57,"h":5.575,"l":5.56,"n":258,"o":5.575,"t":"2026-06-30T14:15:00Z","v":26047,"vw":5.571312},{"c":5.555,"h":5.585,"l":5.555,"n":258,"o":5.57,"t":"2026-06-30T14:30:00Z","v":18774,"vw":5.576689},{"c":5.545,"h":5.555,"l":5.5201,"n":267,"o":5.55,"t":"2026-06-30T14:45:00Z","v":24665,"vw":5.542593},{"c":5.565,"h":5.5711,"l":5.545,"n":192,"o":5.545,"t":"2026-06-30T15:00:00Z","v":10917,"vw":5.561471},{"c":5.54,"h":5.57,"l":5.54,"n":272,"o":5.565,"t":"2026-06-30T15:15:00Z","v":34438,"vw":5.559864},{"c":5.535,"h":5.54,"l":5.525,"n":237,"o":5.54,"t":"2026-06-30T15:30:00Z","v":14391,"vw":5.533088},{"c":5.53,"h":5.545,"l":5.525,"n":212,"o":5.54,"t":"2026-06-30T15:45:00Z","v":15552,"vw":5.534455},{"c":5.535,"h":5.5399,"l":5.52,"n":149,"o":5.53,"t":"2026-06-30T16:00:00Z","v":14649,"vw":5.527486},{"c":5.545,"h":5.55,"l":5.54,"n":108,"o":5.54,"t":"2026-06-30T16:15:00Z","v":9132,"vw":5.543311},{"c":5.545,"h":5.55,"l":5.54,"n":136,"o":5.55,"t":"2026-06-30T16:30:00Z","v":9257,"vw":5.547536},{"c":5.54,"h":5.55,"l":5.54,"n":89,"o":5.55,"t":"2026-06-30T16:45:00Z","v":4235,"vw":5.544047},{"c":5.5509,"h":5.555,"l":5.54,"n":139,"o":5.545,"t":"2026-06-30T17:00:00Z","v":12466,"vw":5.546059},{"c":5.58,"h":5.58,"l":5.555,"n":271,"o":5.555,"t":"2026-06-30T17:15:00Z","v":20682,"vw":5.569431},{"c":5.595,"h":5.595,"l":5.585,"n":171,"o":5.585,"t":"2026-06-30T17:30:00Z","v":6835,"vw":5.589595},{"c":5.585,"h":5.6,"l":5.58,"n":168,"o":5.6,"t":"2026-06-30T17:45:00Z","v":10231,"vw":5.589409},{"c":5.575,"h":5.58,"l":5.57,"n":107,"o":5.58,"t":"2026-06-30T18:00:00Z","v":5008,"vw":5.578238},{"c":5.565,"h":5.575,"l":5.565,"n":150,"o":5.575,"t":"2026-06-30T18:15:00Z","v":8968,"vw":5.570399},{"c":5.59,"h":5.59,"l":5.565,"n":264,"o":5.565,"t":"2026-06-30T18:30:00Z","v":25539,"vw":5.580516},{"c":5.56,"h":5.585,"l":5.555,"n":364,"o":5.585,"t":"2026-06-30T18:45:00Z","v":40517,"vw":5.570529},{"c":5.565,"h":5.57,"l":5.56,"n":140,"o":5.56,"t":"2026-06-30T19:00:00Z","v":6886,"vw":5.563691},{"c":5.575,"h":5.58,"l":5.56,"n":423,"o":5.565,"t":"2026-06-30T19:15:00Z","v":47245,"vw":5.567514},{"c":5.565,"h":5.575,"l":5.565,"n":449,"o":5.57,"t":"2026-06-30T19:30:00Z","v":42016,"vw":5.570051},{"c":5.55,"h":5.575,"l":5.54,"n":1370,"o":5.565,"t":"2026-06-30T19:45:00Z","v":137755,"vw":5.554066},{"c":5.55,"h":5.55,"l":5.55,"n":30,"o":5.55,"t":"2026-06-30T20:00:00Z","v":201772,"vw":5.55},{"c":5.64,"h":5.64,"l":5.64,"n":34,"o":5.64,"t":"2026-07-01T09:30:00Z","v":875,"vw":5.64},{"c":5.54,"h":5.54,"l":5.54,"n":15,"o":5.54,"t":"2026-07-01T11:00:00Z","v":737,"vw":5.54},{"c":5.47,"h":5.515,"l":5.43,"n":615,"o":5.47,"t":"2026-07-01T13:30:00Z","v":71250,"vw":5.466282},{"c":5.535,"h":5.54,"l":5.485,"n":242,"o":5.49,"t":"2026-07-01T13:45:00Z","v":19903,"vw":5.514538},{"c":5.575,"h":5.595,"l":5.53,"n":328,"o":5.53,"t":"2026-07-01T14:00:00Z","v":30307,"vw":5.569515},{"c":5.555,"h":5.59,"l":5.55,"n":256,"o":5.578,"t":"2026-07-01T14:15:00Z","v":23984,"vw":5.567564},{"c":5.57,"h":5.585,"l":5.55,"n":512,"o":5.555,"t":"2026-07-01T14:30:00Z","v":53065,"vw":5.572181},{"c":5.595,"h":5.595,"l":5.56,"n":360,"o":5.565,"t":"2026-07-01T14:45:00Z","v":38654,"vw":5.57117},{"c":5.59,"h":5.605,"l":5.59,"n":304,"o":5.595,"t":"2026-07-01T15:00:00Z","v":25438,"vw":5.598557},{"c":5.595,"h":5.61,"l":5.59,"n":414,"o":5.6,"t":"2026-07-01T15:15:00Z","v":32274,"vw":5.600476},{"c":5.57,"h":5.5985,"l":5.57,"n":348,"o":5.595,"t":"2026-07-01T15:30:00Z","v":29820,"vw":5.582532},{"c":5.55,"h":5.575,"l":5.55,"n":219,"o":5.575,"t":"2026-07-01T15:45:00Z","v":11418,"vw":5.566389},{"c":5.54,"h":5.555,"l":5.54,"n":190,"o":5.555,"t":"2026-07-01T16:00:00Z","v":10945,"vw":5.546504},{"c":5.485,"h":5.545,"l":5.48,"n":357,"o":5.545,"t":"2026-07-01T16:15:00Z","v":38599,"vw":5.514882},{"c":5.445,"h":5.485,"l":5.44,"n":241,"o":5.485,"t":"2026-07-01T16:30:00Z","v":30495,"vw":5.464516},{"c":5.425,"h":5.44,"l":5.425,"n":244,"o":5.44,"t":"2026-07-01T16:45:00Z","v":15072,"vw":5.431012},{"c":5.425,"h":5.425,"l":5.415,"n":248,"o":5.425,"t":"2026-07-01T17:00:00Z","v":17937,"vw":5.423079},{"c":5.455,"h":5.465,"l":5.425,"n":446,"o":5.425,"t":"2026-07-01T17:15:00Z","v":72160,"vw":5.456724},{"c":5.445,"h":5.465,"l":5.445,"n":254,"o":5.455,"t":"2026-07-01T17:30:00Z","v":19161,"vw":5.454007},{"c":5.445,"h":5.45,"l":5.44,"n":167,"o":5.44,"t":"2026-07-01T17:45:00Z","v":6174,"vw":5.443801},{"c":5.44,"h":5.455,"l":5.43,"n":383,"o":5.44,"t":"2026-07-01T18:00:00Z","v":30454,"vw":5.444325},{"c":5.445,"h":5.47,"l":5.44,"n":411,"o":5.445,"t":"2026-07-01T18:15:00Z","v":48953,"vw":5.460563},{"c":5.465,"h":5.47,"l":5.44,"n":328,"o":5.44,"t":"2026-07-01T18:30:00Z","v":30650,"vw":5.450651},{"c":5.455,"h":5.465,"l":5.445,"n":485,"o":5.465,"t":"2026-07-01T18:45:00Z","v":39629,"vw":5.458056},{"c":5.445,"h":5.455,"l":5.44,"n":320,"o":5.455,"t":"2026-07-01T19:00:00Z","v":20134,"vw":5.449261},{"c":5.41,"h":5.45,"l":5.41,"n":656,"o":5.445,"t":"2026-07-01T19:15:00Z","v":54907,"vw":5.432639},{"c":5.425,"h":5.425,"l":5.4,"n":473,"o":5.41,"t":"2026-07-01T19:30:00Z","v":35113,"vw":5.415123},{"c":5.425,"h":5.43,"l":5.39,"n":2041,"o":5.425,"t":"2026-07-01T19:45:00Z","v":213122,"vw":5.406792},{"c":5.42,"h":5.42,"l":5.42,"n":22,"o":5.42,"t":"2026-07-01T20:00:00Z","v":273289,"vw":5.42},{"c":5.465,"h":5.465,"l":5.42,"n":177,"o":5.43,"t":"2026-07-02T13:30:00Z","v":21971,"vw":5.436357},{"c":5.41,"h":5.46,"l":5.405,"n":280,"o":5.46,"t":"2026-07-02T13:45:00Z","v":21002,"vw":5.427027},{"c":5.375,"h":5.41,"l":5.36,"n":268,"o":5.41,"t":"2026-07-02T14:00:00Z","v":18677,"vw":5.37591},{"c":5.295,"h":5.37,"l":5.29,"n":451,"o":5.37,"t":"2026-07-02T14:15:00Z","v":49799,"vw":5.328897},{"c":5.34,"h":5.365,"l":5.28,"n":1054,"o":5.295,"t":"2026-07-02T14:30:00Z","v":121987,"vw":5.335},{"c":5.345,"h":5.35,"l":5.335,"n":243,"o":5.345,"t":"2026-07-02T14:45:00Z","v":17263,"vw":5.340336},{"c":5.315,"h":5.34,"l":5.31,"n":504,"o":5.34,"t":"2026-07-02T15:00:00Z","v":42100,"vw":5.327314},{"c":5.325,"h":5.325,"l":5.29,"n":347,"o":5.315,"t":"2026-07-02T15:15:00Z","v":26381,"vw":5.312437},{"c":5.355,"h":5.36,"l":5.33,"n":307,"o":5.33,"t":"2026-07-02T15:30:00Z","v":20650,"vw":5.344212},{"c":5.36,"h":5.375,"l":5.345,"n":483,"o":5.355,"t":"2026-07-02T15:45:00Z","v":52788,"vw":5.360859},{"c":5.35,"h":5.36,"l":5.35,"n":157,"o":5.36,"t":"2026-07-02T16:00:00Z","v":8267,"vw":5.355813},{"c":5.335,"h":5.35,"l":5.32,"n":324,"o":5.35,"t":"2026-07-02T16:15:00Z","v":34739,"vw":5.337501},{"c":5.335,"h":5.345,"l":5.32,"n":241,"o":5.335,"t":"2026-07-02T16:30:00Z","v":17758,"vw":5.333774},{"c":5.34,"h":5.34,"l":5.33,"n":99,"o":5.335,"t":"2026-07-02T16:45:00Z","v":6403,"vw":5.334721},{"c":5.32,"h":5.34,"l":5.315,"n":348,"o":5.34,"t":"2026-07-02T17:00:00Z","v":46124,"vw":5.331795},{"c":5.31,"h":5.32,"l":5.3,"n":214,"o":5.315,"t":"2026-07-02T17:15:00Z","v":17370,"vw":5.313661},{"c":5.285,"h":5.32,"l":5.28,"n":241,"o":5.32,"t":"2026-07-02T17:30:00Z","v":22369,"vw":5.301279},{"c":5.28,"h":5.3,"l":5.28,"n":340,"o":5.285,"t":"2026-07-02T17:45:00Z","v":41467,"vw":5.292346},{"c":5.295,"h":5.3,"l":5.28,"n":263,"o":5.285,"t":"2026-07-02T18:00:00Z","v":21939,"vw":5.291549},{"c":5.275,"h":5.295,"l":5.27,"n":220,"o":5.295,"t":"2026-07-02T18:15:00Z","v":32819,"vw":5.285893},{"c":5.3,"h":5.305,"l":5.28,"n":296,"o":5.28,"t":"2026-07-02T18:30:00Z","v":38810,"vw":5.295693},{"c":5.28,"h":5.3,"l":5.28,"n":398,"o":5.3,"t":"2026-07-02T18:45:00Z","v":28304,"vw":5.291219},{"c":5.265,"h":5.28,"l":5.26,"n":442,"o":5.28,"t":"2026-07-02T19:00:00Z","v":27198,"vw":5.269383},{"c":5.255,"h":5.265,"l":5.24,"n":420,"o":5.26,"t":"2026-07-02T19:15:00Z","v":33767,"vw":5.251106},{"c":5.285,"h":5.285,"l":5.255,"n":550,"o":5.255,"t":"2026-07-02T19:30:00Z","v":58398,"vw":5.272117},{"c":5.35,"h":5.35,"l":5.28,"n":1726,"o":5.28,"t":"2026-07-02T19:45:00Z","v":205828,"vw":5.326686},{"c":5.35,"h":5.35,"l":5.35,"n":27,"o":5.35,"t":"2026-07-02T20:00:00Z","v":178198,"vw":5.35},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-07-06T11:45:00Z","v":1321,"vw":5.35},{"c":5.45,"h":5.45,"l":5.45,"n":5,"o":5.45,"t":"2026-07-06T12:00:00Z","v":902,"vw":5.45},{"c":5.37,"h":5.37,"l":5.37,"n":1,"o":5.37,"t":"2026-07-06T13:15:00Z","v":184,"vw":5.37},{"c":5.3,"h":5.37,"l":5.28,"n":301,"o":5.37,"t":"2026-07-06T13:30:00Z","v":24958,"vw":5.324974},{"c":5.28,"h":5.33,"l":5.27,"n":268,"o":5.3,"t":"2026-07-06T13:45:00Z","v":17199,"vw":5.298421},{"c":5.225,"h":5.29,"l":5.215,"n":408,"o":5.29,"t":"2026-07-06T14:00:00Z","v":29122,"vw":5.247987},{"c":5.18,"h":5.225,"l":5.165,"n":310,"o":5.225,"t":"2026-07-06T14:15:00Z","v":21651,"vw":5.191809},{"c":5.175,"h":5.19,"l":5.175,"n":287,"o":5.185,"t":"2026-07-06T14:30:00Z","v":10401,"vw":5.185605},{"c":5.195,"h":5.195,"l":5.165,"n":299,"o":5.17,"t":"2026-07-06T14:45:00Z","v":20572,"vw":5.179835},{"c":5.21,"h":5.215,"l":5.195,"n":319,"o":5.195,"t":"2026-07-06T15:00:00Z","v":19198,"vw":5.207277},{"c":5.21,"h":5.22,"l":5.2,"n":282,"o":5.21,"t":"2026-07-06T15:15:00Z","v":19654,"vw":5.208192},{"c":5.2,"h":5.235,"l":5.2,"n":568,"o":5.208,"t":"2026-07-06T15:30:00Z","v":61268,"vw":5.218972},{"c":5.195,"h":5.2,"l":5.19,"n":116,"o":5.2,"t":"2026-07-06T15:45:00Z","v":12239,"vw":5.194001},{"c":5.2005,"h":5.205,"l":5.19,"n":284,"o":5.2,"t":"2026-07-06T16:00:00Z","v":31824,"vw":5.196109},{"c":5.2,"h":5.21,"l":5.195,"n":228,"o":5.2,"t":"2026-07-06T16:15:00Z","v":11641,"vw":5.201549},{"c":5.19,"h":5.205,"l":5.19,"n":151,"o":5.205,"t":"2026-07-06T16:30:00Z","v":9093,"vw":5.198068},{"c":5.195,"h":5.2,"l":5.195,"n":122,"o":5.195,"t":"2026-07-06T16:45:00Z","v":5604,"vw":5.195137},{"c":5.2,"h":5.2,"l":5.19,"n":213,"o":5.195,"t":"2026-07-06T17:00:00Z","v":12560,"vw":5.195502},{"c":5.225,"h":5.2299,"l":5.21,"n":185,"o":5.21,"t":"2026-07-06T17:15:00Z","v":12711,"vw":5.219695},{"c":5.22,"h":5.23,"l":5.215,"n":355,"o":5.23,"t":"2026-07-06T17:30:00Z","v":29405,"vw":5.219976},{"c":5.225,"h":5.23,"l":5.215,"n":164,"o":5.215,"t":"2026-07-06T17:45:00Z","v":8893,"vw":5.219015},{"c":5.25,"h":5.27,"l":5.23,"n":627,"o":5.23,"t":"2026-07-06T18:00:00Z","v":73956,"vw":5.247453},{"c":5.255,"h":5.255,"l":5.245,"n":269,"o":5.25,"t":"2026-07-06T18:15:00Z","v":26246,"vw":5.250831},{"c":5.255,"h":5.26,"l":5.25,"n":174,"o":5.255,"t":"2026-07-06T18:30:00Z","v":14138,"vw":5.255442},{"c":5.245,"h":5.26,"l":5.24,"n":364,"o":5.255,"t":"2026-07-06T18:45:00Z","v":24224,"vw":5.255173},{"c":5.235,"h":5.245,"l":5.225,"n":443,"o":5.24,"t":"2026-07-06T19:00:00Z","v":33950,"vw":5.23326},{"c":5.235,"h":5.265,"l":5.23,"n":581,"o":5.23,"t":"2026-07-06T19:15:00Z","v":49092,"vw":5.250416},{"c":5.265,"h":5.275,"l":5.225,"n":608,"o":5.235,"t":"2026-07-06T19:30:00Z","v":48502,"vw":5.252168},{"c":5.29,"h":5.29,"l":5.235,"n":1414,"o":5.27,"t":"2026-07-06T19:45:00Z","v":124214,"vw":5.266216},{"c":5.29,"h":5.29,"l":5.29,"n":19,"o":5.29,"t":"2026-07-06T20:00:00Z","v":187728,"vw":5.29},{"c":5.33,"h":5.33,"l":5.33,"n":14,"o":5.33,"t":"2026-07-07T09:15:00Z","v":172,"vw":5.33},{"c":5.28,"h":5.28,"l":5.28,"n":3,"o":5.28,"t":"2026-07-07T13:15:00Z","v":600,"vw":5.28},{"c":5.22,"h":5.285,"l":5.205,"n":579,"o":5.28,"t":"2026-07-07T13:30:00Z","v":61322,"vw":5.2471},{"c":5.245,"h":5.265,"l":5.21,"n":665,"o":5.225,"t":"2026-07-07T13:45:00Z","v":49105,"vw":5.242661},{"c":5.22,"h":5.245,"l":5.195,"n":571,"o":5.245,"t":"2026-07-07T14:00:00Z","v":32628,"vw":5.221969},{"c":5.195,"h":5.22,"l":5.195,"n":313,"o":5.22,"t":"2026-07-07T14:15:00Z","v":17291,"vw":5.205731},{"c":5.1887,"h":5.2,"l":5.185,"n":339,"o":5.19,"t":"2026-07-07T14:30:00Z","v":20055,"vw":5.191875},{"c":5.175,"h":5.195,"l":5.175,"n":223,"o":5.185,"t":"2026-07-07T14:45:00Z","v":22655,"vw":5.185933},{"c":5.185,"h":5.185,"l":5.16,"n":398,"o":5.17,"t":"2026-07-07T15:00:00Z","v":30657,"vw":5.170055},{"c":5.195,"h":5.195,"l":5.185,"n":193,"o":5.185,"t":"2026-07-07T15:15:00Z","v":7815,"vw":5.189744},{"c":5.205,"h":5.215,"l":5.18,"n":579,"o":5.19,"t":"2026-07-07T15:30:00Z","v":55689,"vw":5.196179},{"c":5.23,"h":5.235,"l":5.205,"n":479,"o":5.205,"t":"2026-07-07T15:45:00Z","v":40190,"vw":5.221086},{"c":5.2038,"h":5.235,"l":5.2038,"n":243,"o":5.235,"t":"2026-07-07T16:00:00Z","v":19875,"vw":5.225212},{"c":5.215,"h":5.22,"l":5.2,"n":347,"o":5.205,"t":"2026-07-07T16:15:00Z","v":21802,"vw":5.213988},{"c":5.205,"h":5.215,"l":5.205,"n":207,"o":5.21,"t":"2026-07-07T16:30:00Z","v":8524,"vw":5.209622},{"c":5.205,"h":5.21,"l":5.19,"n":212,"o":5.205,"t":"2026-07-07T16:45:00Z","v":14086,"vw":5.201378},{"c":5.205,"h":5.21,"l":5.2,"n":244,"o":5.205,"t":"2026-07-07T17:00:00Z","v":17965,"vw":5.201412},{"c":5.21,"h":5.21,"l":5.18,"n":821,"o":5.2,"t":"2026-07-07T17:15:00Z","v":82083,"vw":5.19485},{"c":5.21,"h":5.23,"l":5.2,"n":373,"o":5.22,"t":"2026-07-07T17:30:00Z","v":40368,"vw":5.213322},{"c":5.215,"h":5.225,"l":5.21,"n":183,"o":5.21,"t":"2026-07-07T17:45:00Z","v":11806,"vw":5.219495},{"c":5.225,"h":5.23,"l":5.21,"n":443,"o":5.21,"t":"2026-07-07T18:00:00Z","v":48751,"vw":5.218993},{"c":5.22,"h":5.235,"l":5.205,"n":575,"o":5.22,"t":"2026-07-07T18:15:00Z","v":35708,"vw":5.221601},{"c":5.22,"h":5.235,"l":5.22,"n":239,"o":5.22,"t":"2026-07-07T18:30:00Z","v":16059,"vw":5.226892},{"c":5.215,"h":5.22,"l":5.195,"n":405,"o":5.215,"t":"2026-07-07T18:45:00Z","v":29324,"vw":5.206432},{"c":5.205,"h":5.21,"l":5.195,"n":684,"o":5.21,"t":"2026-07-07T19:00:00Z","v":54084,"vw":5.202781},{"c":5.215,"h":5.225,"l":5.195,"n":621,"o":5.205,"t":"2026-07-07T19:15:00Z","v":46174,"vw":5.210672},{"c":5.21,"h":5.215,"l":5.205,"n":651,"o":5.21,"t":"2026-07-07T19:30:00Z","v":36121,"vw":5.210262},{"c":5.19,"h":5.26,"l":5.19,"n":1849,"o":5.215,"t":"2026-07-07T19:45:00Z","v":199627,"vw":5.224738},{"c":5.19,"h":5.19,"l":5.19,"n":26,"o":5.19,"t":"2026-07-07T20:00:00Z","v":240158,"vw":5.19},{"c":5.15,"h":5.15,"l":5.15,"n":2,"o":5.15,"t":"2026-07-08T13:15:00Z","v":103,"vw":5.15},{"c":5.04,"h":5.09,"l":5.01,"n":254,"o":5.08,"t":"2026-07-08T13:30:00Z","v":32427,"vw":5.042387},{"c":5.055,"h":5.065,"l":5.03,"n":143,"o":5.03,"t":"2026-07-08T13:45:00Z","v":14429,"vw":5.048921},{"c":5.035,"h":5.065,"l":5.02,"n":454,"o":5.05,"t":"2026-07-08T14:00:00Z","v":33754,"vw":5.04352},{"c":5.05,"h":5.05,"l":5.02,"n":544,"o":5.035,"t":"2026-07-08T14:15:00Z","v":38884,"vw":5.03244},{"c":5.04,"h":5.05,"l":5.03,"n":196,"o":5.04,"t":"2026-07-08T14:30:00Z","v":13391,"vw":5.042954},{"c":5.015,"h":5.03,"l":5.015,"n":265,"o":5.03,"t":"2026-07-08T14:45:00Z","v":20849,"vw":5.024054},{"c":5.015,"h":5.0351,"l":5.005,"n":412,"o":5.011,"t":"2026-07-08T15:00:00Z","v":37342,"vw":5.018914},{"c":5.02,"h":5.04,"l":5.005,"n":460,"o":5.02,"t":"2026-07-08T15:15:00Z","v":45163,"vw":5.02471},{"c":4.985,"h":5.02,"l":4.985,"n":227,"o":5.02,"t":"2026-07-08T15:30:00Z","v":13537,"vw":4.9994},{"c":4.985,"h":5.005,"l":4.96,"n":638,"o":4.99,"t":"2026-07-08T15:45:00Z","v":113179,"vw":4.979238},{"c":4.955,"h":4.985,"l":4.95,"n":510,"o":4.985,"t":"2026-07-08T16:00:00Z","v":29163,"vw":4.969201},{"c":4.97,"h":4.99,"l":4.95,"n":713,"o":4.955,"t":"2026-07-08T16:15:00Z","v":64338,"vw":4.971111},{"c":5.01,"h":5.01,"l":4.96,"n":598,"o":4.97,"t":"2026-07-08T16:30:00Z","v":63455,"vw":4.989414},{"c":5.035,"h":5.035,"l":5.01,"n":345,"o":5.01,"t":"2026-07-08T16:45:00Z","v":25915,"vw":5.025672},{"c":5.04,"h":5.05,"l":5.035,"n":219,"o":5.035,"t":"2026-07-08T17:00:00Z","v":13483,"vw":5.043958},{"c":5.08,"h":5.085,"l":5.045,"n":824,"o":5.045,"t":"2026-07-08T17:15:00Z","v":88376,"vw":5.067778},{"c":5.07,"h":5.08,"l":5.065,"n":274,"o":5.075,"t":"2026-07-08T17:30:00Z","v":18408,"vw":5.071296},{"c":5.075,"h":5.08,"l":5.06,"n":406,"o":5.07,"t":"2026-07-08T17:45:00Z","v":30690,"vw":5.071101},{"c":5.075,"h":5.08,"l":5.065,"n":282,"o":5.07,"t":"2026-07-08T18:00:00Z","v":14945,"vw":5.075749},{"c":5.065,"h":5.075,"l":5.055,"n":513,"o":5.075,"t":"2026-07-08T18:15:00Z","v":41507,"vw":5.066092},{"c":5.065,"h":5.08,"l":5.06,"n":475,"o":5.065,"t":"2026-07-08T18:30:00Z","v":52383,"vw":5.069178},{"c":5.045,"h":5.07,"l":5.045,"n":539,"o":5.065,"t":"2026-07-08T18:45:00Z","v":47901,"vw":5.056827},{"c":5.07,"h":5.07,"l":5.05,"n":402,"o":5.05,"t":"2026-07-08T19:00:00Z","v":29979,"vw":5.056043},{"c":5.075,"h":5.08,"l":5.065,"n":400,"o":5.07,"t":"2026-07-08T19:15:00Z","v":42200,"vw":5.072892},{"c":5.075,"h":5.09,"l":5.07,"n":868,"o":5.07,"t":"2026-07-08T19:30:00Z","v":85738,"vw":5.07705},{"c":5.125,"h":5.14,"l":5.07,"n":2360,"o":5.0749,"t":"2026-07-08T19:45:00Z","v":291893,"vw":5.11284},{"c":5.13,"h":5.13,"l":5.13,"n":14,"o":5.13,"t":"2026-07-08T20:00:00Z","v":220053,"vw":5.13},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-07-09T12:30:00Z","v":1042,"vw":5.14},{"c":5.19,"h":5.24,"l":5.14,"n":371,"o":5.16,"t":"2026-07-09T13:30:00Z","v":49030,"vw":5.177009},{"c":5.215,"h":5.215,"l":5.185,"n":303,"o":5.2,"t":"2026-07-09T13:45:00Z","v":25152,"vw":5.201038},{"c":5.185,"h":5.225,"l":5.185,"n":358,"o":5.21,"t":"2026-07-09T14:00:00Z","v":25284,"vw":5.20181},{"c":5.2099,"h":5.21,"l":5.17,"n":273,"o":5.185,"t":"2026-07-09T14:15:00Z","v":15530,"vw":5.188047},{"c":5.185,"h":5.23,"l":5.18,"n":409,"o":5.2,"t":"2026-07-09T14:30:00Z","v":37152,"vw":5.200837},{"c":5.185,"h":5.195,"l":5.175,"n":199,"o":5.185,"t":"2026-07-09T14:45:00Z","v":20411,"vw":5.185748},{"c":5.155,"h":5.185,"l":5.15,"n":177,"o":5.185,"t":"2026-07-09T15:00:00Z","v":14722,"vw":5.170969},{"c":5.135,"h":5.155,"l":5.13,"n":382,"o":5.15,"t":"2026-07-09T15:15:00Z","v":29955,"vw":5.145448},{"c":5.185,"h":5.185,"l":5.12,"n":426,"o":5.13,"t":"2026-07-09T15:30:00Z","v":45419,"vw":5.146255},{"c":5.2,"h":5.205,"l":5.19,"n":249,"o":5.19,"t":"2026-07-09T15:45:00Z","v":28957,"vw":5.195331},{"c":5.2,"h":5.215,"l":5.195,"n":197,"o":5.21,"t":"2026-07-09T16:00:00Z","v":23446,"vw":5.2063},{"c":5.215,"h":5.215,"l":5.195,"n":239,"o":5.2,"t":"2026-07-09T16:15:00Z","v":16063,"vw":5.203644},{"c":5.205,"h":5.215,"l":5.2,"n":149,"o":5.215,"t":"2026-07-09T16:30:00Z","v":9750,"vw":5.209645},{"c":5.205,"h":5.21,"l":5.2,"n":87,"o":5.2,"t":"2026-07-09T16:45:00Z","v":2807,"vw":5.204045},{"c":5.225,"h":5.23,"l":5.21,"n":477,"o":5.21,"t":"2026-07-09T17:00:00Z","v":40200,"vw":5.219227},{"c":5.225,"h":5.24,"l":5.225,"n":370,"o":5.235,"t":"2026-07-09T17:15:00Z","v":19799,"vw":5.232817},{"c":5.235,"h":5.24,"l":5.225,"n":207,"o":5.225,"t":"2026-07-09T17:30:00Z","v":15179,"vw":5.232484},{"c":5.235,"h":5.24,"l":5.23,"n":182,"o":5.235,"t":"2026-07-09T17:45:00Z","v":7419,"vw":5.234412},{"c":5.225,"h":5.235,"l":5.22,"n":311,"o":5.235,"t":"2026-07-09T18:00:00Z","v":29772,"vw":5.227625},{"c":5.215,"h":5.24,"l":5.205,"n":458,"o":5.23,"t":"2026-07-09T18:15:00Z","v":45615,"vw":5.223282},{"c":5.225,"h":5.2295,"l":5.215,"n":273,"o":5.215,"t":"2026-07-09T18:30:00Z","v":22789,"vw":5.223735},{"c":5.23,"h":5.235,"l":5.22,"n":397,"o":5.225,"t":"2026-07-09T18:45:00Z","v":32056,"vw":5.228358},{"c":5.205,"h":5.23,"l":5.2,"n":331,"o":5.225,"t":"2026-07-09T19:00:00Z","v":32379,"vw":5.216452},{"c":5.185,"h":5.215,"l":5.185,"n":575,"o":5.205,"t":"2026-07-09T19:15:00Z","v":57789,"vw":5.201311},{"c":5.175,"h":5.19,"l":5.17,"n":515,"o":5.185,"t":"2026-07-09T19:30:00Z","v":41566,"vw":5.180615},{"c":5.14,"h":5.175,"l":5.13,"n":2386,"o":5.175,"t":"2026-07-09T19:45:00Z","v":339449,"vw":5.150734},{"c":5.15,"h":5.15,"l":5.15,"n":19,"o":5.15,"t":"2026-07-09T20:00:00Z","v":340736,"vw":5.15},{"c":5.18,"h":5.18,"l":5.18,"n":25,"o":5.18,"t":"2026-07-10T08:45:00Z","v":901,"vw":5.18},{"c":5.28,"h":5.28,"l":5.18,"n":68,"o":5.18,"t":"2026-07-10T09:00:00Z","v":1053,"vw":5.244852},{"c":5.1,"h":5.1,"l":5.1,"n":17,"o":5.1,"t":"2026-07-10T10:45:00Z","v":287,"vw":5.1},{"c":5.17,"h":5.17,"l":5.17,"n":2,"o":5.17,"t":"2026-07-10T13:15:00Z","v":202,"vw":5.17},{"c":5.22,"h":5.22,"l":5.15,"n":274,"o":5.19,"t":"2026-07-10T13:30:00Z","v":33431,"vw":5.193412},{"c":5.22,"h":5.23,"l":5.2,"n":259,"o":5.23,"t":"2026-07-10T13:45:00Z","v":25958,"vw":5.21562},{"c":5.205,"h":5.235,"l":5.195,"n":381,"o":5.225,"t":"2026-07-10T14:00:00Z","v":26380,"vw":5.214985},{"c":5.25,"h":5.25,"l":5.2,"n":433,"o":5.2,"t":"2026-07-10T14:15:00Z","v":24838,"vw":5.229412},{"c":5.265,"h":5.275,"l":5.2,"n":811,"o":5.245,"t":"2026-07-10T14:30:00Z","v":59888,"vw":5.236055},{"c":5.285,"h":5.286,"l":5.265,"n":437,"o":5.265,"t":"2026-07-10T14:45:00Z","v":27086,"vw":5.277248},{"c":5.235,"h":5.285,"l":5.23,"n":545,"o":5.285,"t":"2026-07-10T15:00:00Z","v":33214,"vw":5.250758},{"c":5.27,"h":5.275,"l":5.235,"n":532,"o":5.235,"t":"2026-07-10T15:15:00Z","v":37882,"vw":5.262849},{"c":5.255,"h":5.275,"l":5.255,"n":398,"o":5.275,"t":"2026-07-10T15:30:00Z","v":22974,"vw":5.261716},{"c":5.225,"h":5.255,"l":5.215,"n":447,"o":5.255,"t":"2026-07-10T15:45:00Z","v":39421,"vw":5.225616},{"c":5.25,"h":5.25,"l":5.22,"n":338,"o":5.225,"t":"2026-07-10T16:00:00Z","v":17180,"vw":5.230519},{"c":5.245,"h":5.25,"l":5.24,"n":327,"o":5.245,"t":"2026-07-10T16:15:00Z","v":22757,"vw":5.243771},{"c":5.245,"h":5.25,"l":5.23,"n":274,"o":5.245,"t":"2026-07-10T16:30:00Z","v":16196,"vw":5.242076},{"c":5.245,"h":5.25,"l":5.245,"n":145,"o":5.245,"t":"2026-07-10T16:45:00Z","v":8447,"vw":5.24518},{"c":5.25,"h":5.27,"l":5.25,"n":328,"o":5.25,"t":"2026-07-10T17:00:00Z","v":18891,"vw":5.258097},{"c":5.255,"h":5.27,"l":5.255,"n":301,"o":5.255,"t":"2026-07-10T17:15:00Z","v":19973,"vw":5.260941},{"c":5.26,"h":5.265,"l":5.255,"n":318,"o":5.255,"t":"2026-07-10T17:30:00Z","v":19446,"vw":5.259313},{"c":5.25,"h":5.265,"l":5.25,"n":256,"o":5.26,"t":"2026-07-10T17:45:00Z","v":17971,"vw":5.259236},{"c":5.255,"h":5.265,"l":5.25,"n":447,"o":5.25,"t":"2026-07-10T18:00:00Z","v":21821,"vw":5.258395},{"c":5.245,"h":5.255,"l":5.24,"n":317,"o":5.25,"t":"2026-07-10T18:15:00Z","v":15106,"vw":5.247809},{"c":5.235,"h":5.245,"l":5.23,"n":328,"o":5.245,"t":"2026-07-10T18:30:00Z","v":16149,"vw":5.240394},{"c":5.235,"h":5.24,"l":5.23,"n":276,"o":5.23,"t":"2026-07-10T18:45:00Z","v":15850,"vw":5.235915},{"c":5.225,"h":5.24,"l":5.225,"n":544,"o":5.23,"t":"2026-07-10T19:00:00Z","v":26312,"vw":5.232276},{"c":5.245,"h":5.25,"l":5.225,"n":408,"o":5.225,"t":"2026-07-10T19:15:00Z","v":25578,"vw":5.238779},{"c":5.24,"h":5.245,"l":5.23,"n":910,"o":5.245,"t":"2026-07-10T19:30:00Z","v":56288,"vw":5.241264},{"c":5.21,"h":5.235,"l":5.2,"n":2327,"o":5.235,"t":"2026-07-10T19:45:00Z","v":187008,"vw":5.217376},{"c":5.21,"h":5.21,"l":5.21,"n":20,"o":5.21,"t":"2026-07-10T20:00:00Z","v":152573,"vw":5.21},{"c":5.29,"h":5.29,"l":5.29,"n":3,"o":5.29,"t":"2026-07-13T08:00:00Z","v":404,"vw":5.29},{"c":5.23,"h":5.23,"l":5.23,"n":6,"o":5.23,"t":"2026-07-13T09:45:00Z","v":708,"vw":5.23},{"c":5.36,"h":5.36,"l":5.36,"n":12,"o":5.36,"t":"2026-07-13T10:45:00Z","v":1028,"vw":5.36},{"c":5.285,"h":5.31,"l":5.23,"n":237,"o":5.23,"t":"2026-07-13T13:30:00Z","v":27774,"vw":5.25809},{"c":5.295,"h":5.3,"l":5.265,"n":392,"o":5.29,"t":"2026-07-13T13:45:00Z","v":28548,"vw":5.28277},{"c":5.2485,"h":5.3,"l":5.235,"n":351,"o":5.3,"t":"2026-07-13T14:00:00Z","v":22047,"vw":5.260821},{"c":5.25,"h":5.265,"l":5.21,"n":567,"o":5.245,"t":"2026-07-13T14:15:00Z","v":57306,"vw":5.246982},{"c":5.205,"h":5.24,"l":5.205,"n":333,"o":5.24,"t":"2026-07-13T14:30:00Z","v":17179,"vw":5.227104},{"c":5.205,"h":5.215,"l":5.205,"n":142,"o":5.205,"t":"2026-07-13T14:45:00Z","v":7857,"vw":5.207965},{"c":5.195,"h":5.205,"l":5.185,"n":227,"o":5.205,"t":"2026-07-13T15:00:00Z","v":11468,"vw":5.192741},{"c":5.185,"h":5.2,"l":5.185,"n":240,"o":5.195,"t":"2026-07-13T15:15:00Z","v":13309,"vw":5.191663},{"c":5.195,"h":5.2,"l":5.185,"n":208,"o":5.185,"t":"2026-07-13T15:30:00Z","v":11659,"vw":5.192106},{"c":5.185,"h":5.2,"l":5.18,"n":305,"o":5.195,"t":"2026-07-13T15:45:00Z","v":17063,"vw":5.190439},{"c":5.175,"h":5.185,"l":5.17,"n":241,"o":5.185,"t":"2026-07-13T16:00:00Z","v":11329,"vw":5.176596},{"c":5.16,"h":5.185,"l":5.16,"n":350,"o":5.18,"t":"2026-07-13T16:15:00Z","v":17120,"vw":5.175425},{"c":5.185,"h":5.185,"l":5.15,"n":585,"o":5.155,"t":"2026-07-13T16:30:00Z","v":51780,"vw":5.168354},{"c":5.185,"h":5.195,"l":5.18,"n":283,"o":5.19,"t":"2026-07-13T16:45:00Z","v":17116,"vw":5.184747},{"c":5.19,"h":5.205,"l":5.19,"n":212,"o":5.19,"t":"2026-07-13T17:00:00Z","v":12665,"vw":5.196801},{"c":5.185,"h":5.195,"l":5.185,"n":238,"o":5.195,"t":"2026-07-13T17:15:00Z","v":9295,"vw":5.192429},{"c":5.175,"h":5.195,"l":5.175,"n":272,"o":5.185,"t":"2026-07-13T17:30:00Z","v":18152,"vw":5.187108},{"c":5.185,"h":5.185,"l":5.175,"n":252,"o":5.175,"t":"2026-07-13T17:45:00Z","v":18096,"vw":5.182136},{"c":5.15,"h":5.185,"l":5.145,"n":693,"o":5.185,"t":"2026-07-13T18:00:00Z","v":79541,"vw":5.155043},{"c":5.145,"h":5.155,"l":5.14,"n":249,"o":5.155,"t":"2026-07-13T18:15:00Z","v":35661,"vw":5.147791},{"c":5.165,"h":5.17,"l":5.145,"n":431,"o":5.145,"t":"2026-07-13T18:30:00Z","v":26272,"vw":5.157194},{"c":5.185,"h":5.185,"l":5.16,"n":445,"o":5.165,"t":"2026-07-13T18:45:00Z","v":40007,"vw":5.170667},{"c":5.205,"h":5.205,"l":5.175,"n":304,"o":5.18,"t":"2026-07-13T19:00:00Z","v":25674,"vw":5.191809},{"c":5.195,"h":5.215,"l":5.19,"n":607,"o":5.205,"t":"2026-07-13T19:15:00Z","v":45079,"vw":5.203042},{"c":5.205,"h":5.21,"l":5.19,"n":746,"o":5.195,"t":"2026-07-13T19:30:00Z","v":75403,"vw":5.199997},{"c":5.19,"h":5.205,"l":5.185,"n":2174,"o":5.205,"t":"2026-07-13T19:45:00Z","v":264705,"vw":5.19558},{"c":5.19,"h":5.19,"l":5.19,"n":19,"o":5.19,"t":"2026-07-13T20:00:00Z","v":223305,"vw":5.19},{"c":5.29,"h":5.34,"l":5.25,"n":334,"o":5.25,"t":"2026-07-14T13:30:00Z","v":26922,"vw":5.282614},{"c":5.265,"h":5.29,"l":5.26,"n":471,"o":5.28,"t":"2026-07-14T13:45:00Z","v":28456,"vw":5.274658},{"c":5.255,"h":5.275,"l":5.245,"n":418,"o":5.265,"t":"2026-07-14T14:00:00Z","v":55716,"vw":5.259666},{"c":5.275,"h":5.275,"l":5.234,"n":355,"o":5.24,"t":"2026-07-14T14:15:00Z","v":38431,"vw":5.258847},{"c":5.26,"h":5.31,"l":5.26,"n":533,"o":5.275,"t":"2026-07-14T14:30:00Z","v":36761,"vw":5.286729},{"c":5.275,"h":5.28,"l":5.26,"n":274,"o":5.26,"t":"2026-07-14T14:45:00Z","v":14894,"vw":5.26442},{"c":5.305,"h":5.305,"l":5.265,"n":444,"o":5.27,"t":"2026-07-14T15:00:00Z","v":34735,"vw":5.288605},{"c":5.295,"h":5.3,"l":5.28,"n":306,"o":5.3,"t":"2026-07-14T15:15:00Z","v":20863,"vw":5.288678},{"c":5.31,"h":5.32,"l":5.295,"n":333,"o":5.295,"t":"2026-07-14T15:30:00Z","v":21775,"vw":5.308963},{"c":5.315,"h":5.315,"l":5.315,"n":80,"o":5.315,"t":"2026-07-14T15:45:00Z","v":2835,"vw":5.315},{"c":5.32,"h":5.32,"l":5.315,"n":92,"o":5.315,"t":"2026-07-14T16:00:00Z","v":4421,"vw":5.316407},{"c":5.325,"h":5.339,"l":5.32,"n":258,"o":5.32,"t":"2026-07-14T16:15:00Z","v":14721,"vw":5.328975},{"c":5.335,"h":5.35,"l":5.325,"n":240,"o":5.325,"t":"2026-07-14T16:30:00Z","v":16945,"vw":5.335543},{"c":5.355,"h":5.355,"l":5.325,"n":362,"o":5.33,"t":"2026-07-14T16:45:00Z","v":43805,"vw":5.34127},{"c":5.355,"h":5.365,"l":5.35,"n":235,"o":5.355,"t":"2026-07-14T17:00:00Z","v":13361,"vw":5.360253},{"c":5.37,"h":5.38,"l":5.355,"n":187,"o":5.355,"t":"2026-07-14T17:15:00Z","v":10666,"vw":5.365781},{"c":5.375,"h":5.3768,"l":5.37,"n":145,"o":5.375,"t":"2026-07-14T17:30:00Z","v":10592,"vw":5.371779},{"c":5.385,"h":5.385,"l":5.375,"n":357,"o":5.375,"t":"2026-07-14T17:45:00Z","v":24564,"vw":5.377298},{"c":5.385,"h":5.395,"l":5.38,"n":277,"o":5.39,"t":"2026-07-14T18:00:00Z","v":13086,"vw":5.388713},{"c":5.41,"h":5.41,"l":5.385,"n":225,"o":5.385,"t":"2026-07-14T18:15:00Z","v":26964,"vw":5.39883},{"c":5.395,"h":5.41,"l":5.39,"n":209,"o":5.41,"t":"2026-07-14T18:30:00Z","v":11558,"vw":5.402625},{"c":5.41,"h":5.41,"l":5.395,"n":311,"o":5.3988,"t":"2026-07-14T18:45:00Z","v":16455,"vw":5.401957},{"c":5.385,"h":5.41,"l":5.38,"n":338,"o":5.41,"t":"2026-07-14T19:00:00Z","v":18600,"vw":5.391675},{"c":5.365,"h":5.39,"l":5.36,"n":525,"o":5.385,"t":"2026-07-14T19:15:00Z","v":48162,"vw":5.372485},{"c":5.385,"h":5.385,"l":5.34,"n":879,"o":5.365,"t":"2026-07-14T19:30:00Z","v":66794,"vw":5.357685},{"c":5.35,"h":5.39,"l":5.35,"n":2255,"o":5.385,"t":"2026-07-14T19:45:00Z","v":239142,"vw":5.368586},{"c":5.36,"h":5.36,"l":5.36,"n":22,"o":5.36,"t":"2026-07-14T20:00:00Z","v":167096,"vw":5.36},{"c":5.35,"h":5.39,"l":5.325,"n":353,"o":5.36,"t":"2026-07-15T13:30:00Z","v":35251,"vw":5.364515},{"c":5.376,"h":5.376,"l":5.335,"n":385,"o":5.356,"t":"2026-07-15T13:45:00Z","v":32319,"vw":5.34752},{"c":5.415,"h":5.44,"l":5.375,"n":511,"o":5.376,"t":"2026-07-15T14:00:00Z","v":42079,"vw":5.41128},{"c":5.405,"h":5.435,"l":5.395,"n":447,"o":5.42,"t":"2026-07-15T14:15:00Z","v":23409,"vw":5.418006},{"c":5.375,"h":5.41,"l":5.375,"n":412,"o":5.4,"t":"2026-07-15T14:30:00Z","v":23481,"vw":5.39099},{"c":5.415,"h":5.42,"l":5.36,"n":492,"o":5.37,"t":"2026-07-15T14:45:00Z","v":34617,"vw":5.392302},{"c":5.415,"h":5.43,"l":5.415,"n":398,"o":5.42,"t":"2026-07-15T15:00:00Z","v":20892,"vw":5.421727},{"c":5.415,"h":5.435,"l":5.395,"n":496,"o":5.41,"t":"2026-07-15T15:15:00Z","v":38715,"vw":5.414787},{"c":5.415,"h":5.42,"l":5.41,"n":229,"o":5.415,"t":"2026-07-15T15:30:00Z","v":8039,"vw":5.414889},{"c":5.365,"h":5.415,"l":5.365,"n":297,"o":5.415,"t":"2026-07-15T15:45:00Z","v":14054,"vw":5.389087},{"c":5.365,"h":5.39,"l":5.36,"n":334,"o":5.365,"t":"2026-07-15T16:00:00Z","v":20976,"vw":5.371263},{"c":5.355,"h":5.365,"l":5.354,"n":208,"o":5.36,"t":"2026-07-15T16:15:00Z","v":16362,"vw":5.355452},{"c":5.345,"h":5.37,"l":5.345,"n":389,"o":5.36,"t":"2026-07-15T16:30:00Z","v":25255,"vw":5.35851},{"c":5.345,"h":5.365,"l":5.335,"n":458,"o":5.345,"t":"2026-07-15T16:45:00Z","v":30185,"vw":5.34967},{"c":5.35,"h":5.36,"l":5.345,"n":172,"o":5.35,"t":"2026-07-15T17:00:00Z","v":6860,"vw":5.350445},{"c":5.365,"h":5.37,"l":5.35,"n":338,"o":5.35,"t":"2026-07-15T17:15:00Z","v":19578,"vw":5.358767},{"c":5.38,"h":5.39,"l":5.365,"n":250,"o":5.37,"t":"2026-07-15T17:30:00Z","v":15845,"vw":5.380878},{"c":5.365,"h":5.375,"l":5.36,"n":149,"o":5.375,"t":"2026-07-15T17:45:00Z","v":5241,"vw":5.368539},{"c":5.345,"h":5.37,"l":5.335,"n":351,"o":5.37,"t":"2026-07-15T18:00:00Z","v":23817,"vw":5.350309},{"c":5.345,"h":5.35,"l":5.34,"n":214,"o":5.345,"t":"2026-07-15T18:15:00Z","v":7195,"vw":5.344429},{"c":5.35,"h":5.36,"l":5.325,"n":460,"o":5.34,"t":"2026-07-15T18:30:00Z","v":32826,"vw":5.338271},{"c":5.325,"h":5.34,"l":5.32,"n":247,"o":5.34,"t":"2026-07-15T18:45:00Z","v":12650,"vw":5.326413},{"c":5.375,"h":5.375,"l":5.32,"n":427,"o":5.32,"t":"2026-07-15T19:00:00Z","v":26978,"vw":5.352169},{"c":5.365,"h":5.39,"l":5.365,"n":347,"o":5.375,"t":"2026-07-15T19:15:00Z","v":21350,"vw":5.375435},{"c":5.365,"h":5.37,"l":5.345,"n":546,"o":5.365,"t":"2026-07-15T19:30:00Z","v":38051,"vw":5.356858},{"c":5.37,"h":5.38,"l":5.36,"n":1270,"o":5.37,"t":"2026-07-15T19:45:00Z","v":82607,"vw":5.372166},{"c":5.37,"h":5.37,"l":5.37,"n":30,"o":5.37,"t":"2026-07-15T20:00:00Z","v":162242,"vw":5.37},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-07-16T13:15:00Z","v":323,"vw":5.35},{"c":5.465,"h":5.47,"l":5.33,"n":257,"o":5.35,"t":"2026-07-16T13:30:00Z","v":18813,"vw":5.388313},{"c":5.495,"h":5.515,"l":5.46,"n":453,"o":5.465,"t":"2026-07-16T13:45:00Z","v":32227,"vw":5.48481},{"c":5.49,"h":5.505,"l":5.48,"n":295,"o":5.495,"t":"2026-07-16T14:00:00Z","v":18527,"vw":5.495672},{"c":5.52,"h":5.53,"l":5.48,"n":325,"o":5.485,"t":"2026-07-16T14:15:00Z","v":15300,"vw":5.503799},{"c":5.515,"h":5.525,"l":5.495,"n":274,"o":5.51,"t":"2026-07-16T14:30:00Z","v":20521,"vw":5.511008},{"c":5.505,"h":5.535,"l":5.505,"n":600,"o":5.52,"t":"2026-07-16T14:45:00Z","v":28877,"vw":5.518417},{"c":5.495,"h":5.505,"l":5.485,"n":377,"o":5.505,"t":"2026-07-16T15:00:00Z","v":21271,"vw":5.493689},{"c":5.495,"h":5.51,"l":5.49,"n":313,"o":5.49,"t":"2026-07-16T15:15:00Z","v":14618,"vw":5.503565},{"c":5.535,"h":5.54,"l":5.495,"n":409,"o":5.495,"t":"2026-07-16T15:30:00Z","v":14415,"vw":5.518453},{"c":5.505,"h":5.53,"l":5.505,"n":159,"o":5.53,"t":"2026-07-16T15:45:00Z","v":10701,"vw":5.516816},{"c":5.485,"h":5.51,"l":5.485,"n":302,"o":5.5,"t":"2026-07-16T16:00:00Z","v":17740,"vw":5.500967},{"c":5.495,"h":5.5,"l":5.48,"n":320,"o":5.485,"t":"2026-07-16T16:15:00Z","v":17387,"vw":5.486262},{"c":5.515,"h":5.525,"l":5.5,"n":286,"o":5.5,"t":"2026-07-16T16:30:00Z","v":16555,"vw":5.515235},{"c":5.525,"h":5.5299,"l":5.515,"n":197,"o":5.515,"t":"2026-07-16T16:45:00Z","v":11086,"vw":5.520389},{"c":5.505,"h":5.535,"l":5.505,"n":339,"o":5.525,"t":"2026-07-16T17:00:00Z","v":19361,"vw":5.522928},{"c":5.505,"h":5.515,"l":5.5,"n":209,"o":5.5,"t":"2026-07-16T17:15:00Z","v":8489,"vw":5.508442},{"c":5.495,"h":5.51,"l":5.49,"n":246,"o":5.505,"t":"2026-07-16T17:30:00Z","v":16212,"vw":5.496128},{"c":5.4801,"h":5.49,"l":5.4801,"n":149,"o":5.49,"t":"2026-07-16T17:45:00Z","v":7693,"vw":5.4889},{"c":5.495,"h":5.5,"l":5.48,"n":186,"o":5.48,"t":"2026-07-16T18:00:00Z","v":10678,"vw":5.491008},{"c":5.475,"h":5.495,"l":5.475,"n":329,"o":5.495,"t":"2026-07-16T18:15:00Z","v":36419,"vw":5.482421},{"c":5.45,"h":5.47,"l":5.45,"n":189,"o":5.47,"t":"2026-07-16T18:30:00Z","v":8151,"vw":5.462696},{"c":5.465,"h":5.465,"l":5.45,"n":386,"o":5.45,"t":"2026-07-16T18:45:00Z","v":26183,"vw":5.456501},{"c":5.47,"h":5.48,"l":5.46,"n":285,"o":5.465,"t":"2026-07-16T19:00:00Z","v":16785,"vw":5.472693},{"c":5.475,"h":5.49,"l":5.475,"n":212,"o":5.475,"t":"2026-07-16T19:15:00Z","v":14056,"vw":5.485149},{"c":5.465,"h":5.47,"l":5.445,"n":575,"o":5.47,"t":"2026-07-16T19:30:00Z","v":32452,"vw":5.461178},{"c":5.465,"h":5.47,"l":5.44,"n":1849,"o":5.47,"t":"2026-07-16T19:45:00Z","v":157327,"vw":5.455633},{"c":5.46,"h":5.46,"l":5.46,"n":27,"o":5.46,"t":"2026-07-16T20:00:00Z","v":259742,"vw":5.46},{"c":5.48,"h":5.48,"l":5.48,"n":3,"o":5.48,"t":"2026-07-16T22:30:00Z","v":300,"vw":5.48},{"c":5.47,"h":5.47,"l":5.47,"n":1,"o":5.47,"t":"2026-07-17T08:00:00Z","v":156,"vw":5.47},{"c":5.455,"h":5.47,"l":5.37,"n":314,"o":5.37,"t":"2026-07-17T13:30:00Z","v":68173,"vw":5.393508},{"c":5.45,"h":5.51,"l":5.44,"n":503,"o":5.46,"t":"2026-07-17T13:45:00Z","v":53834,"vw":5.481418},{"c":5.445,"h":5.47,"l":5.42,"n":674,"o":5.45,"t":"2026-07-17T14:00:00Z","v":67239,"vw":5.44638},{"c":5.43,"h":5.46,"l":5.425,"n":464,"o":5.445,"t":"2026-07-17T14:15:00Z","v":30652,"vw":5.443282},{"c":5.425,"h":5.44,"l":5.42,"n":290,"o":5.435,"t":"2026-07-17T14:30:00Z","v":15299,"vw":5.433494},{"c":5.445,"h":5.45,"l":5.415,"n":362,"o":5.42,"t":"2026-07-17T14:45:00Z","v":17789,"vw":5.429804},{"c":5.425,"h":5.455,"l":5.421,"n":379,"o":5.445,"t":"2026-07-17T15:00:00Z","v":25490,"vw":5.445759},{"c":5.425,"h":5.425,"l":5.41,"n":163,"o":5.42,"t":"2026-07-17T15:15:00Z","v":8228,"vw":5.418428},{"c":5.415,"h":5.42,"l":5.405,"n":236,"o":5.42,"t":"2026-07-17T15:30:00Z","v":13425,"vw":5.41152},{"c":5.415,"h":5.425,"l":5.405,"n":280,"o":5.415,"t":"2026-07-17T15:45:00Z","v":22165,"vw":5.415269},{"c":5.39,"h":5.42,"l":5.385,"n":526,"o":5.415,"t":"2026-07-17T16:00:00Z","v":48690,"vw":5.404416},{"c":5.405,"h":5.415,"l":5.39,"n":415,"o":5.39,"t":"2026-07-17T16:15:00Z","v":32069,"vw":5.408258},{"c":5.4,"h":5.425,"l":5.395,"n":379,"o":5.4,"t":"2026-07-17T16:30:00Z","v":27834,"vw":5.409768},{"c":5.4012,"h":5.415,"l":5.4012,"n":210,"o":5.405,"t":"2026-07-17T16:45:00Z","v":9703,"vw":5.408324},{"c":5.435,"h":5.445,"l":5.405,"n":290,"o":5.41,"t":"2026-07-17T17:00:00Z","v":19976,"vw":5.426131},{"c":5.415,"h":5.43,"l":5.41,"n":239,"o":5.43,"t":"2026-07-17T17:15:00Z","v":11577,"vw":5.417359},{"c":5.425,"h":5.425,"l":5.405,"n":517,"o":5.415,"t":"2026-07-17T17:30:00Z","v":32757,"vw":5.415275},{"c":5.41,"h":5.43,"l":5.405,"n":429,"o":5.425,"t":"2026-07-17T17:45:00Z","v":31625,"vw":5.414262},{"c":5.405,"h":5.41,"l":5.405,"n":312,"o":5.41,"t":"2026-07-17T18:00:00Z","v":17438,"vw":5.40866},{"c":5.415,"h":5.42,"l":5.395,"n":374,"o":5.405,"t":"2026-07-17T18:15:00Z","v":26749,"vw":5.406273},{"c":5.415,"h":5.425,"l":5.415,"n":357,"o":5.415,"t":"2026-07-17T18:30:00Z","v":14480,"vw":5.419313},{"c":5.42,"h":5.425,"l":5.415,"n":216,"o":5.415,"t":"2026-07-17T18:45:00Z","v":9433,"vw":5.419982},{"c":5.385,"h":5.415,"l":5.385,"n":418,"o":5.415,"t":"2026-07-17T19:00:00Z","v":23184,"vw":5.401203},{"c":5.395,"h":5.4,"l":5.385,"n":408,"o":5.385,"t":"2026-07-17T19:15:00Z","v":25140,"vw":5.388205},{"c":5.395,"h":5.4,"l":5.39,"n":355,"o":5.395,"t":"2026-07-17T19:30:00Z","v":13076,"vw":5.395432},{"c":5.4,"h":5.41,"l":5.38,"n":1771,"o":5.4,"t":"2026-07-17T19:45:00Z","v":158376,"vw":5.399676},{"c":5.4,"h":5.4,"l":5.4,"n":13,"o":5.4,"t":"2026-07-17T20:00:00Z","v":181337,"vw":5.4},{"c":5.295,"h":5.43,"l":5.28,"n":281,"o":5.42,"t":"2026-07-20T13:30:00Z","v":28511,"vw":5.356533},{"c":5.295,"h":5.31,"l":5.28,"n":333,"o":5.29,"t":"2026-07-20T13:45:00Z","v":17943,"vw":5.295137},{"c":5.28,"h":5.295,"l":5.26,"n":323,"o":5.29,"t":"2026-07-20T14:00:00Z","v":16789,"vw":5.279411},{"c":5.275,"h":5.29,"l":5.265,"n":180,"o":5.2791,"t":"2026-07-20T14:15:00Z","v":11507,"vw":5.274808},{"c":5.27,"h":5.28,"l":5.27,"n":220,"o":5.27,"t":"2026-07-20T14:30:00Z","v":13458,"vw":5.275514},{"c":5.26,"h":5.27,"l":5.2427,"n":362,"o":5.27,"t":"2026-07-20T14:45:00Z","v":19601,"vw":5.257025},{"c":5.325,"h":5.33,"l":5.27,"n":338,"o":5.27,"t":"2026-07-20T15:00:00Z","v":18971,"vw":5.301041},{"c":5.3199,"h":5.33,"l":5.315,"n":197,"o":5.33,"t":"2026-07-20T15:15:00Z","v":10519,"vw":5.323378},{"c":5.325,"h":5.325,"l":5.295,"n":352,"o":5.31,"t":"2026-07-20T15:30:00Z","v":20756,"vw":5.309881},{"c":5.31,"h":5.325,"l":5.31,"n":263,"o":5.325,"t":"2026-07-20T15:45:00Z","v":15144,"vw":5.319575},{"c":5.31,"h":5.3164,"l":5.305,"n":208,"o":5.315,"t":"2026-07-20T16:00:00Z","v":8572,"vw":5.311664},{"c":5.315,"h":5.3187,"l":5.3,"n":193,"o":5.3,"t":"2026-07-20T16:15:00Z","v":7158,"vw":5.311432},{"c":5.295,"h":5.315,"l":5.29,"n":254,"o":5.315,"t":"2026-07-20T16:30:00Z","v":23577,"vw":5.306636},{"c":5.28,"h":5.3,"l":5.275,"n":336,"o":5.295,"t":"2026-07-20T16:45:00Z","v":22645,"vw":5.28729},{"c":5.275,"h":5.285,"l":5.275,"n":149,"o":5.285,"t":"2026-07-20T17:00:00Z","v":4445,"vw":5.28263},{"c":5.275,"h":5.285,"l":5.27,"n":195,"o":5.275,"t":"2026-07-20T17:15:00Z","v":13018,"vw":5.276971},{"c":5.275,"h":5.275,"l":5.27,"n":129,"o":5.275,"t":"2026-07-20T17:30:00Z","v":6467,"vw":5.274897},{"c":5.265,"h":5.275,"l":5.26,"n":295,"o":5.275,"t":"2026-07-20T17:45:00Z","v":20769,"vw":5.268583},{"c":5.285,"h":5.285,"l":5.265,"n":334,"o":5.265,"t":"2026-07-20T18:00:00Z","v":19362,"vw":5.276641},{"c":5.265,"h":5.285,"l":5.255,"n":594,"o":5.285,"t":"2026-07-20T18:15:00Z","v":48517,"vw":5.274698},{"c":5.25,"h":5.265,"l":5.25,"n":252,"o":5.265,"t":"2026-07-20T18:30:00Z","v":10228,"vw":5.259404},{"c":5.265,"h":5.2699,"l":5.25,"n":408,"o":5.25,"t":"2026-07-20T18:45:00Z","v":33706,"vw":5.258746},{"c":5.27,"h":5.285,"l":5.255,"n":412,"o":5.265,"t":"2026-07-20T19:00:00Z","v":34742,"vw":5.273402},{"c":5.27,"h":5.27,"l":5.265,"n":274,"o":5.27,"t":"2026-07-20T19:15:00Z","v":14191,"vw":5.267902},{"c":5.28,"h":5.28,"l":5.25,"n":558,"o":5.265,"t":"2026-07-20T19:30:00Z","v":34986,"vw":5.265402},{"c":5.28,"h":5.29,"l":5.265,"n":1462,"o":5.275,"t":"2026-07-20T19:45:00Z","v":116384,"vw":5.276588},{"c":5.27,"h":5.27,"l":5.27,"n":12,"o":5.27,"t":"2026-07-20T20:00:00Z","v":168064,"vw":5.27},{"c":5.205,"h":5.35,"l":5.205,"n":164,"o":5.27,"t":"2026-07-21T13:30:00Z","v":19452,"vw":5.268699},{"c":5.22,"h":5.245,"l":5.19,"n":246,"o":5.2,"t":"2026-07-21T13:45:00Z","v":21778,"vw":5.219306},{"c":5.215,"h":5.225,"l":5.2,"n":297,"o":5.225,"t":"2026-07-21T14:00:00Z","v":22586,"vw":5.215467},{"c":5.25,"h":5.25,"l":5.21,"n":272,"o":5.215,"t":"2026-07-21T14:15:00Z","v":20747,"vw":5.224618},{"c":5.265,"h":5.27,"l":5.24,"n":450,"o":5.245,"t":"2026-07-21T14:30:00Z","v":41820,"vw":5.255465},{"c":5.26,"h":5.29,"l":5.26,"n":246,"o":5.27,"t":"2026-07-21T14:45:00Z","v":14763,"vw":5.272961},{"c":5.27,"h":5.27,"l":5.23,"n":282,"o":5.265,"t":"2026-07-21T15:00:00Z","v":19305,"vw":5.253258},{"c":5.265,"h":5.27,"l":5.26,"n":230,"o":5.265,"t":"2026-07-21T15:15:00Z","v":15021,"vw":5.266077},{"c":5.285,"h":5.29,"l":5.26,"n":281,"o":5.265,"t":"2026-07-21T15:30:00Z","v":20893,"vw":5.270816},{"c":5.285,"h":5.3,"l":5.28,"n":146,"o":5.29,"t":"2026-07-21T15:45:00Z","v":7904,"vw":5.290657},{"c":5.29,"h":5.3,"l":5.28,"n":270,"o":5.285,"t":"2026-07-21T16:00:00Z","v":19740,"vw":5.290001},{"c":5.285,"h":5.3,"l":5.285,"n":116,"o":5.295,"t":"2026-07-21T16:15:00Z","v":5802,"vw":5.289119},{"c":5.3,"h":5.3,"l":5.285,"n":125,"o":5.285,"t":"2026-07-21T16:30:00Z","v":7090,"vw":5.293161},{"c":5.305,"h":5.315,"l":5.295,"n":264,"o":5.295,"t":"2026-07-21T16:45:00Z","v":32091,"vw":5.302574},{"c":5.295,"h":5.305,"l":5.29,"n":305,"o":5.305,"t":"2026-07-21T17:00:00Z","v":41156,"vw":5.297787},{"c":5.285,"h":5.29,"l":5.28,"n":189,"o":5.29,"t":"2026-07-21T17:15:00Z","v":12267,"vw":5.287994},{"c":5.275,"h":5.285,"l":5.27,"n":104,"o":5.28,"t":"2026-07-21T17:30:00Z","v":6754,"vw":5.278152},{"c":5.28,"h":5.29,"l":5.27,"n":216,"o":5.27,"t":"2026-07-21T17:45:00Z","v":14563,"vw":5.28112},{"c":5.275,"h":5.285,"l":5.27,"n":417,"o":5.28,"t":"2026-07-21T18:00:00Z","v":48838,"vw":5.277447},{"c":5.2788,"h":5.2788,"l":5.26,"n":277,"o":5.275,"t":"2026-07-21T18:15:00Z","v":30577,"vw":5.267288},{"c":5.28,"h":5.29,"l":5.27,"n":228,"o":5.27,"t":"2026-07-21T18:30:00Z","v":22554,"vw":5.283408},{"c":5.27,"h":5.285,"l":5.27,"n":171,"o":5.285,"t":"2026-07-21T18:45:00Z","v":10544,"vw":5.279828},{"c":5.295,"h":5.3,"l":5.27,"n":353,"o":5.275,"t":"2026-07-21T19:00:00Z","v":47411,"vw":5.282264},{"c":5.29,"h":5.3,"l":5.28,"n":283,"o":5.3,"t":"2026-07-21T19:15:00Z","v":19376,"vw":5.292093},{"c":5.295,"h":5.3,"l":5.28,"n":468,"o":5.285,"t":"2026-07-21T19:30:00Z","v":31131,"vw":5.289117},{"c":5.3,"h":5.31,"l":5.285,"n":1726,"o":5.295,"t":"2026-07-21T19:45:00Z","v":161066,"vw":5.299007},{"c":5.3,"h":5.3,"l":5.29,"n":18,"o":5.29,"t":"2026-07-21T20:00:00Z","v":218810,"vw":5.29999},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-07-21T20:30:00Z","v":1391,"vw":5.3},{"c":5.33,"h":5.39,"l":5.3,"n":452,"o":5.3,"t":"2026-07-22T13:30:00Z","v":54556,"vw":5.336999},{"c":5.32,"h":5.33,"l":5.31,"n":242,"o":5.33,"t":"2026-07-22T13:45:00Z","v":15907,"vw":5.324072},{"c":5.33,"h":5.34,"l":5.32,"n":308,"o":5.32,"t":"2026-07-22T14:00:00Z","v":23127,"vw":5.329203},{"c":5.29,"h":5.32,"l":5.29,"n":402,"o":5.32,"t":"2026-07-22T14:15:00Z","v":28832,"vw":5.305994},{"c":5.305,"h":5.31,"l":5.285,"n":295,"o":5.29,"t":"2026-07-22T14:30:00Z","v":27380,"vw":5.295833},{"c":5.305,"h":5.31,"l":5.285,"n":306,"o":5.305,"t":"2026-07-22T14:45:00Z","v":29631,"vw":5.294992},{"c":5.305,"h":5.315,"l":5.29,"n":325,"o":5.31,"t":"2026-07-22T15:00:00Z","v":40091,"vw":5.302316},{"c":5.305,"h":5.31,"l":5.28,"n":329,"o":5.305,"t":"2026-07-22T15:15:00Z","v":45257,"vw":5.296359},{"c":5.305,"h":5.32,"l":5.3,"n":261,"o":5.305,"t":"2026-07-22T15:30:00Z","v":25625,"vw":5.311029},{"c":5.305,"h":5.31,"l":5.3,"n":254,"o":5.31,"t":"2026-07-22T15:45:00Z","v":18244,"vw":5.304309},{"c":5.325,"h":5.34,"l":5.305,"n":382,"o":5.305,"t":"2026-07-22T16:00:00Z","v":33401,"vw":5.323489},{"c":5.335,"h":5.34,"l":5.325,"n":180,"o":5.33,"t":"2026-07-22T16:15:00Z","v":11076,"vw":5.331271},{"c":5.34,"h":5.34,"l":5.33,"n":164,"o":5.34,"t":"2026-07-22T16:30:00Z","v":8048,"vw":5.338008},{"c":5.335,"h":5.34,"l":5.33,"n":183,"o":5.335,"t":"2026-07-22T16:45:00Z","v":7549,"vw":5.334932},{"c":5.325,"h":5.34,"l":5.325,"n":165,"o":5.335,"t":"2026-07-22T17:00:00Z","v":6678,"vw":5.332329},{"c":5.335,"h":5.34,"l":5.325,"n":248,"o":5.325,"t":"2026-07-22T17:15:00Z","v":14998,"vw":5.331183},{"c":5.34,"h":5.34,"l":5.33,"n":178,"o":5.335,"t":"2026-07-22T17:30:00Z","v":5702,"vw":5.335186},{"c":5.34,"h":5.34,"l":5.33,"n":140,"o":5.335,"t":"2026-07-22T17:45:00Z","v":9726,"vw":5.334965},{"c":5.33,"h":5.34,"l":5.33,"n":225,"o":5.335,"t":"2026-07-22T18:00:00Z","v":15287,"vw":5.334554},{"c":5.34,"h":5.345,"l":5.325,"n":260,"o":5.33,"t":"2026-07-22T18:15:00Z","v":16614,"vw":5.338213},{"c":5.34,"h":5.345,"l":5.335,"n":163,"o":5.345,"t":"2026-07-22T18:30:00Z","v":13004,"vw":5.338957},{"c":5.325,"h":5.35,"l":5.325,"n":276,"o":5.34,"t":"2026-07-22T18:45:00Z","v":18536,"vw":5.335356},{"c":5.315,"h":5.335,"l":5.315,"n":455,"o":5.33,"t":"2026-07-22T19:00:00Z","v":35684,"vw":5.324417},{"c":5.325,"h":5.33,"l":5.315,"n":188,"o":5.315,"t":"2026-07-22T19:15:00Z","v":11429,"vw":5.324785},{"c":5.325,"h":5.33,"l":5.31,"n":634,"o":5.325,"t":"2026-07-22T19:30:00Z","v":36247,"vw":5.320587},{"c":5.325,"h":5.34,"l":5.305,"n":1576,"o":5.325,"t":"2026-07-22T19:45:00Z","v":115449,"vw":5.321204},{"c":5.32,"h":5.32,"l":5.32,"n":12,"o":5.32,"t":"2026-07-22T20:00:00Z","v":123411,"vw":5.32},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-07-22T20:45:00Z","v":1117,"vw":5.32},{"c":5.305,"h":5.31,"l":5.2,"n":294,"o":5.22,"t":"2026-07-23T13:30:00Z","v":24278,"vw":5.260778},{"c":5.275,"h":5.3,"l":5.255,"n":403,"o":5.3,"t":"2026-07-23T13:45:00Z","v":28518,"vw":5.281154},{"c":5.29,"h":5.295,"l":5.265,"n":664,"o":5.28,"t":"2026-07-23T14:00:00Z","v":44069,"vw":5.2741},{"c":5.275,"h":5.3,"l":5.275,"n":294,"o":5.295,"t":"2026-07-23T14:15:00Z","v":17721,"vw":5.285816},{"c":5.285,"h":5.285,"l":5.25,"n":470,"o":5.27,"t":"2026-07-23T14:30:00Z","v":24830,"vw":5.2694},{"c":5.305,"h":5.315,"l":5.285,"n":383,"o":5.285,"t":"2026-07-23T14:45:00Z","v":26047,"vw":5.302683},{"c":5.285,"h":5.3,"l":5.281,"n":467,"o":5.3,"t":"2026-07-23T15:00:00Z","v":32055,"vw":5.29116},{"c":5.26,"h":5.285,"l":5.255,"n":264,"o":5.285,"t":"2026-07-23T15:15:00Z","v":16136,"vw":5.2663},{"c":5.295,"h":5.3,"l":5.255,"n":404,"o":5.26,"t":"2026-07-23T15:30:00Z","v":23483,"vw":5.27108},{"c":5.305,"h":5.305,"l":5.29,"n":125,"o":5.29,"t":"2026-07-23T15:45:00Z","v":5478,"vw":5.30189},{"c":5.3,"h":5.31,"l":5.295,"n":287,"o":5.305,"t":"2026-07-23T16:00:00Z","v":19298,"vw":5.303248},{"c":5.3,"h":5.3099,"l":5.3,"n":145,"o":5.305,"t":"2026-07-23T16:15:00Z","v":5026,"vw":5.306124},{"c":5.3,"h":5.305,"l":5.3,"n":143,"o":5.305,"t":"2026-07-23T16:30:00Z","v":3245,"vw":5.30421},{"c":5.305,"h":5.305,"l":5.28,"n":643,"o":5.305,"t":"2026-07-23T16:45:00Z","v":94079,"vw":5.289442},{"c":5.285,"h":5.305,"l":5.28,"n":302,"o":5.305,"t":"2026-07-23T17:00:00Z","v":22108,"vw":5.297552},{"c":5.27,"h":5.285,"l":5.27,"n":230,"o":5.285,"t":"2026-07-23T17:15:00Z","v":14814,"vw":5.279424},{"c":5.265,"h":5.2789,"l":5.26,"n":261,"o":5.2789,"t":"2026-07-23T17:30:00Z","v":12583,"vw":5.265561},{"c":5.245,"h":5.265,"l":5.245,"n":203,"o":5.265,"t":"2026-07-23T17:45:00Z","v":10155,"vw":5.255817},{"c":5.24,"h":5.255,"l":5.24,"n":302,"o":5.24,"t":"2026-07-23T18:00:00Z","v":16975,"vw":5.245693},{"c":5.25,"h":5.255,"l":5.24,"n":332,"o":5.245,"t":"2026-07-23T18:15:00Z","v":22580,"vw":5.247049},{"c":5.245,"h":5.255,"l":5.245,"n":251,"o":5.255,"t":"2026-07-23T18:30:00Z","v":8542,"vw":5.250861},{"c":5.255,"h":5.265,"l":5.245,"n":259,"o":5.245,"t":"2026-07-23T18:45:00Z","v":15448,"vw":5.256158},{"c":5.265,"h":5.265,"l":5.26,"n":163,"o":5.26,"t":"2026-07-23T19:00:00Z","v":7739,"vw":5.262476},{"c":5.275,"h":5.28,"l":5.265,"n":300,"o":5.265,"t":"2026-07-23T19:15:00Z","v":12845,"vw":5.272872},{"c":5.24,"h":5.28,"l":5.24,"n":636,"o":5.275,"t":"2026-07-23T19:30:00Z","v":42800,"vw":5.263879},{"c":5.27,"h":5.27,"l":5.235,"n":1759,"o":5.24,"t":"2026-07-23T19:45:00Z","v":129282,"vw":5.256588},{"c":5.26,"h":5.26,"l":5.26,"n":15,"o":5.26,"t":"2026-07-23T20:00:00Z","v":159403,"vw":5.26},{"c":5.3,"h":5.35,"l":5.24,"n":339,"o":5.27,"t":"2026-07-24T13:30:00Z","v":35284,"vw":5.278675},{"c":5.34,"h":5.35,"l":5.29,"n":377,"o":5.29,"t":"2026-07-24T13:45:00Z","v":24010,"vw":5.336877},{"c":5.31,"h":5.335,"l":5.2849,"n":394,"o":5.335,"t":"2026-07-24T14:00:00Z","v":30330,"vw":5.307691},{"c":5.32,"h":5.34,"l":5.2914,"n":433,"o":5.305,"t":"2026-07-24T14:15:00Z","v":45129,"vw":5.314529},{"c":5.295,"h":5.325,"l":5.29,"n":402,"o":5.31,"t":"2026-07-24T14:30:00Z","v":33270,"vw":5.310784},{"c":5.325,"h":5.325,"l":5.29,"n":334,"o":5.295,"t":"2026-07-24T14:45:00Z","v":28480,"vw":5.313411},{"c":5.36,"h":5.36,"l":5.31,"n":516,"o":5.325,"t":"2026-07-24T15:00:00Z","v":87798,"vw":5.338819},{"c":5.43,"h":5.435,"l":5.36,"n":587,"o":5.36,"t":"2026-07-24T15:15:00Z","v":103252,"vw":5.398815},{"c":5.38,"h":5.421,"l":5.38,"n":365,"o":5.42,"t":"2026-07-24T15:30:00Z","v":38439,"vw":5.402451},{"c":5.365,"h":5.385,"l":5.365,"n":270,"o":5.385,"t":"2026-07-24T15:45:00Z","v":17019,"vw":5.372883},{"c":5.385,"h":5.39,"l":5.355,"n":360,"o":5.365,"t":"2026-07-24T16:00:00Z","v":32906,"vw":5.369709},{"c":5.37,"h":5.385,"l":5.37,"n":261,"o":5.385,"t":"2026-07-24T16:15:00Z","v":19900,"vw":5.377168},{"c":5.35,"h":5.375,"l":5.35,"n":528,"o":5.375,"t":"2026-07-24T16:30:00Z","v":46018,"vw":5.36663},{"c":5.365,"h":5.365,"l":5.345,"n":228,"o":5.35,"t":"2026-07-24T16:45:00Z","v":17085,"vw":5.357193},{"c":5.33,"h":5.365,"l":5.32,"n":407,"o":5.365,"t":"2026-07-24T17:00:00Z","v":42720,"vw":5.348991},{"c":5.345,"h":5.345,"l":5.325,"n":159,"o":5.325,"t":"2026-07-24T17:15:00Z","v":8655,"vw":5.3348},{"c":5.335,"h":5.355,"l":5.335,"n":317,"o":5.345,"t":"2026-07-24T17:30:00Z","v":42087,"vw":5.346549},{"c":5.31,"h":5.335,"l":5.31,"n":244,"o":5.3311,"t":"2026-07-24T17:45:00Z","v":17267,"vw":5.324321},{"c":5.315,"h":5.325,"l":5.31,"n":324,"o":5.315,"t":"2026-07-24T18:00:00Z","v":23931,"vw":5.318678},{"c":5.3,"h":5.315,"l":5.3,"n":258,"o":5.315,"t":"2026-07-24T18:15:00Z","v":24169,"vw":5.308727},{"c":5.285,"h":5.295,"l":5.2701,"n":326,"o":5.29,"t":"2026-07-24T18:30:00Z","v":25350,"vw":5.283774},{"c":5.275,"h":5.295,"l":5.27,"n":344,"o":5.285,"t":"2026-07-24T18:45:00Z","v":31627,"vw":5.284741},{"c":5.29,"h":5.305,"l":5.275,"n":521,"o":5.275,"t":"2026-07-24T19:00:00Z","v":39849,"vw":5.291552},{"c":5.305,"h":5.31,"l":5.29,"n":455,"o":5.3,"t":"2026-07-24T19:15:00Z","v":21398,"vw":5.301549},{"c":5.315,"h":5.32,"l":5.3,"n":812,"o":5.305,"t":"2026-07-24T19:30:00Z","v":57009,"vw":5.310372},{"c":5.285,"h":5.32,"l":5.28,"n":2031,"o":5.315,"t":"2026-07-24T19:45:00Z","v":203833,"vw":5.297032},{"c":5.29,"h":5.29,"l":5.28,"n":23,"o":5.28,"t":"2026-07-24T20:00:00Z","v":200041,"vw":5.289992},{"c":5.46,"h":5.46,"l":5.25,"n":33,"o":5.36,"t":"2026-07-27T09:00:00Z","v":1080,"vw":5.419471},{"c":5.36,"h":5.43,"l":5.35,"n":210,"o":5.37,"t":"2026-07-27T13:30:00Z","v":28171,"vw":5.39008},{"c":5.355,"h":5.375,"l":5.35,"n":367,"o":5.36,"t":"2026-07-27T13:45:00Z","v":29848,"vw":5.361868},{"c":5.355,"h":5.36,"l":5.3114,"n":302,"o":5.35,"t":"2026-07-27T14:00:00Z","v":23095,"vw":5.336374},{"c":5.35,"h":5.36,"l":5.345,"n":169,"o":5.355,"t":"2026-07-27T14:15:00Z","v":9742,"vw":5.350832},{"c":5.35,"h":5.365,"l":5.345,"n":265,"o":5.345,"t":"2026-07-27T14:30:00Z","v":16831,"vw":5.35683},{"c":5.365,"h":5.365,"l":5.335,"n":309,"o":5.35,"t":"2026-07-27T14:45:00Z","v":23407,"vw":5.352945},{"c":5.335,"h":5.36,"l":5.33,"n":265,"o":5.36,"t":"2026-07-27T15:00:00Z","v":13655,"vw":5.348946},{"c":5.3,"h":5.33,"l":5.3,"n":251,"o":5.33,"t":"2026-07-27T15:15:00Z","v":8317,"vw":5.316997},{"c":5.285,"h":5.305,"l":5.28,"n":204,"o":5.305,"t":"2026-07-27T15:30:00Z","v":7177,"vw":5.290641},{"c":5.255,"h":5.285,"l":5.255,"n":301,"o":5.285,"t":"2026-07-27T15:45:00Z","v":16385,"vw":5.274373},{"c":5.275,"h":5.295,"l":5.255,"n":364,"o":5.255,"t":"2026-07-27T16:00:00Z","v":29180,"vw":5.27661},{"c":5.32,"h":5.325,"l":5.275,"n":445,"o":5.275,"t":"2026-07-27T16:15:00Z","v":35919,"vw":5.303722},{"c":5.315,"h":5.325,"l":5.315,"n":178,"o":5.315,"t":"2026-07-27T16:30:00Z","v":18883,"vw":5.321005},{"c":5.315,"h":5.325,"l":5.31,"n":142,"o":5.315,"t":"2026-07-27T16:45:00Z","v":9182,"vw":5.315674},{"c":5.305,"h":5.315,"l":5.295,"n":165,"o":5.31,"t":"2026-07-27T17:00:00Z","v":9049,"vw":5.303378},{"c":5.31,"h":5.315,"l":5.305,"n":104,"o":5.305,"t":"2026-07-27T17:15:00Z","v":10225,"vw":5.310314},{"c":5.3,"h":5.315,"l":5.3,"n":138,"o":5.31,"t":"2026-07-27T17:30:00Z","v":5881,"vw":5.30714},{"c":5.305,"h":5.305,"l":5.29,"n":200,"o":5.305,"t":"2026-07-27T17:45:00Z","v":17119,"vw":5.299178},{"c":5.325,"h":5.325,"l":5.3009,"n":173,"o":5.305,"t":"2026-07-27T18:00:00Z","v":16447,"vw":5.314223},{"c":5.315,"h":5.325,"l":5.31,"n":159,"o":5.325,"t":"2026-07-27T18:15:00Z","v":9032,"vw":5.319269},{"c":5.325,"h":5.325,"l":5.315,"n":194,"o":5.315,"t":"2026-07-27T18:30:00Z","v":6688,"vw":5.320368},{"c":5.315,"h":5.335,"l":5.31,"n":213,"o":5.325,"t":"2026-07-27T18:45:00Z","v":14431,"vw":5.324561},{"c":5.305,"h":5.325,"l":5.305,"n":362,"o":5.315,"t":"2026-07-27T19:00:00Z","v":24531,"vw":5.316977},{"c":5.335,"h":5.335,"l":5.305,"n":311,"o":5.305,"t":"2026-07-27T19:15:00Z","v":17099,"vw":5.321057},{"c":5.345,"h":5.35,"l":5.335,"n":372,"o":5.335,"t":"2026-07-27T19:30:00Z","v":16839,"vw":5.342378},{"c":5.37,"h":5.37,"l":5.34,"n":1432,"o":5.345,"t":"2026-07-27T19:45:00Z","v":107698,"vw":5.358405},{"c":5.37,"h":5.37,"l":5.37,"n":19,"o":5.37,"t":"2026-07-27T20:00:00Z","v":154169,"vw":5.37},{"c":5.4,"h":5.4,"l":5.1,"n":19,"o":5.1,"t":"2026-07-28T12:45:00Z","v":989,"vw":5.214624},{"c":5.445,"h":5.505,"l":5.355,"n":427,"o":5.39,"t":"2026-07-28T13:30:00Z","v":40007,"vw":5.453072},{"c":5.465,"h":5.47,"l":5.435,"n":248,"o":5.445,"t":"2026-07-28T13:45:00Z","v":15338,"vw":5.452108},{"c":5.43,"h":5.475,"l":5.425,"n":229,"o":5.47,"t":"2026-07-28T14:00:00Z","v":15695,"vw":5.447674},{"c":5.445,"h":5.445,"l":5.42,"n":358,"o":5.44,"t":"2026-07-28T14:15:00Z","v":25327,"vw":5.43974},{"c":5.455,"h":5.46,"l":5.435,"n":279,"o":5.445,"t":"2026-07-28T14:30:00Z","v":18145,"vw":5.446677},{"c":5.43,"h":5.47,"l":5.43,"n":471,"o":5.455,"t":"2026-07-28T14:45:00Z","v":35292,"vw":5.455183},{"c":5.425,"h":5.44,"l":5.4,"n":261,"o":5.43,"t":"2026-07-28T15:00:00Z","v":16128,"vw":5.422131},{"c":5.45,"h":5.46,"l":5.425,"n":327,"o":5.425,"t":"2026-07-28T15:15:00Z","v":33295,"vw":5.443149},{"c":5.44,"h":5.455,"l":5.44,"n":255,"o":5.45,"t":"2026-07-28T15:30:00Z","v":25458,"vw":5.44672},{"c":5.455,"h":5.465,"l":5.43,"n":583,"o":5.44,"t":"2026-07-28T15:45:00Z","v":50078,"vw":5.442025},{"c":5.445,"h":5.46,"l":5.43,"n":253,"o":5.46,"t":"2026-07-28T16:00:00Z","v":16731,"vw":5.442518},{"c":5.435,"h":5.445,"l":5.435,"n":211,"o":5.44,"t":"2026-07-28T16:15:00Z","v":10073,"vw":5.440726},{"c":5.43,"h":5.445,"l":5.43,"n":219,"o":5.435,"t":"2026-07-28T16:30:00Z","v":11844,"vw":5.4373},{"c":5.415,"h":5.43,"l":5.415,"n":337,"o":5.43,"t":"2026-07-28T16:45:00Z","v":23024,"vw":5.421429},{"c":5.415,"h":5.4388,"l":5.41,"n":366,"o":5.415,"t":"2026-07-28T17:00:00Z","v":35495,"vw":5.421306},{"c":5.425,"h":5.43,"l":5.415,"n":303,"o":5.42,"t":"2026-07-28T17:15:00Z","v":20107,"vw":5.421035},{"c":5.4,"h":5.42,"l":5.4,"n":236,"o":5.42,"t":"2026-07-28T17:30:00Z","v":22217,"vw":5.406001},{"c":5.415,"h":5.42,"l":5.395,"n":476,"o":5.4,"t":"2026-07-28T17:45:00Z","v":35743,"vw":5.409638},{"c":5.425,"h":5.43,"l":5.415,"n":291,"o":5.415,"t":"2026-07-28T18:00:00Z","v":18935,"vw":5.420627},{"c":5.415,"h":5.425,"l":5.405,"n":267,"o":5.425,"t":"2026-07-28T18:15:00Z","v":16576,"vw":5.413574},{"c":5.4,"h":5.42,"l":5.4,"n":277,"o":5.415,"t":"2026-07-28T18:30:00Z","v":13333,"vw":5.412342},{"c":5.405,"h":5.415,"l":5.4,"n":301,"o":5.405,"t":"2026-07-28T18:45:00Z","v":27223,"vw":5.408542},{"c":5.37,"h":5.4,"l":5.365,"n":507,"o":5.4,"t":"2026-07-28T19:00:00Z","v":40999,"vw":5.386099},{"c":5.395,"h":5.395,"l":5.375,"n":490,"o":5.375,"t":"2026-07-28T19:15:00Z","v":43659,"vw":5.386221},{"c":5.385,"h":5.41,"l":5.375,"n":687,"o":5.395,"t":"2026-07-28T19:30:00Z","v":63070,"vw":5.390333},{"c":5.365,"h":5.4,"l":5.36,"n":1869,"o":5.385,"t":"2026-07-28T19:45:00Z","v":231076,"vw":5.381469},{"c":5.37,"h":5.37,"l":5.36,"n":27,"o":5.36,"t":"2026-07-28T20:00:00Z","v":196173,"vw":5.369773},{"c":5.24,"h":5.27,"l":5.2,"n":305,"o":5.27,"t":"2026-07-29T13:30:00Z","v":33508,"vw":5.240533},{"c":5.235,"h":5.26,"l":5.23,"n":290,"o":5.25,"t":"2026-07-29T13:45:00Z","v":16737,"vw":5.243663},{"c":5.17,"h":5.245,"l":5.17,"n":763,"o":5.235,"t":"2026-07-29T14:00:00Z","v":61640,"vw":5.210343},{"c":5.135,"h":5.175,"l":5.135,"n":536,"o":5.175,"t":"2026-07-29T14:15:00Z","v":31934,"vw":5.162784},{"c":5.175,"h":5.19,"l":5.13,"n":553,"o":5.13,"t":"2026-07-29T14:30:00Z","v":41613,"vw":5.15973},{"c":5.175,"h":5.19,"l":5.1712,"n":315,"o":5.175,"t":"2026-07-29T14:45:00Z","v":18521,"vw":5.185291},{"c":5.18,"h":5.195,"l":5.17,"n":373,"o":5.175,"t":"2026-07-29T15:00:00Z","v":20398,"vw":5.180468},{"c":5.185,"h":5.19,"l":5.18,"n":323,"o":5.185,"t":"2026-07-29T15:15:00Z","v":9529,"vw":5.184084},{"c":5.165,"h":5.185,"l":5.165,"n":282,"o":5.185,"t":"2026-07-29T15:30:00Z","v":13524,"vw":5.171272},{"c":5.165,"h":5.185,"l":5.165,"n":359,"o":5.165,"t":"2026-07-29T15:45:00Z","v":24089,"vw":5.173874},{"c":5.175,"h":5.185,"l":5.15,"n":484,"o":5.165,"t":"2026-07-29T16:00:00Z","v":40324,"vw":5.163609},{"c":5.195,"h":5.2,"l":5.18,"n":250,"o":5.18,"t":"2026-07-29T16:15:00Z","v":29715,"vw":5.192989},{"c":5.185,"h":5.2,"l":5.185,"n":291,"o":5.2,"t":"2026-07-29T16:30:00Z","v":21406,"vw":5.190177},{"c":5.195,"h":5.195,"l":5.185,"n":187,"o":5.19,"t":"2026-07-29T16:45:00Z","v":14257,"vw":5.188653},{"c":5.21,"h":5.225,"l":5.2,"n":456,"o":5.2,"t":"2026-07-29T17:00:00Z","v":34959,"vw":5.212092},{"c":5.22,"h":5.23,"l":5.21,"n":331,"o":5.21,"t":"2026-07-29T17:15:00Z","v":27046,"vw":5.219042},{"c":5.205,"h":5.22,"l":5.195,"n":312,"o":5.22,"t":"2026-07-29T17:30:00Z","v":21779,"vw":5.207421},{"c":5.215,"h":5.22,"l":5.21,"n":222,"o":5.21,"t":"2026-07-29T17:45:00Z","v":12865,"vw":5.213353},{"c":5.235,"h":5.315,"l":5.22,"n":1039,"o":5.22,"t":"2026-07-29T18:00:00Z","v":85515,"vw":5.256248},{"c":5.225,"h":5.245,"l":5.21,"n":409,"o":5.24,"t":"2026-07-29T18:15:00Z","v":23617,"vw":5.228187},{"c":5.24,"h":5.24,"l":5.19,"n":699,"o":5.23,"t":"2026-07-29T18:30:00Z","v":51359,"vw":5.217088},{"c":5.24,"h":5.26,"l":5.24,"n":423,"o":5.24,"t":"2026-07-29T18:45:00Z","v":29980,"vw":5.249649},{"c":5.225,"h":5.245,"l":5.205,"n":586,"o":5.245,"t":"2026-07-29T19:00:00Z","v":42564,"vw":5.229013},{"c":5.21,"h":5.245,"l":5.19,"n":680,"o":5.23,"t":"2026-07-29T19:15:00Z","v":51561,"vw":5.220194},{"c":5.12,"h":5.215,"l":5.12,"n":1080,"o":5.21,"t":"2026-07-29T19:30:00Z","v":100870,"vw":5.164355},{"c":5.145,"h":5.16,"l":5.12,"n":1610,"o":5.125,"t":"2026-07-29T19:45:00Z","v":209661,"vw":5.14268},{"c":5.15,"h":5.15,"l":5.15,"n":20,"o":5.15,"t":"2026-07-29T20:00:00Z","v":140358,"vw":5.15},{"c":5.09,"h":5.09,"l":5.09,"n":10,"o":5.09,"t":"2026-07-30T09:00:00Z","v":532,"vw":5.09},{"c":5.16,"h":5.16,"l":5.16,"n":4,"o":5.16,"t":"2026-07-30T11:15:00Z","v":389,"vw":5.16},{"c":5.1,"h":5.21,"l":5.08,"n":341,"o":5.21,"t":"2026-07-30T13:30:00Z","v":39612,"vw":5.133877},{"c":5.08,"h":5.1,"l":5.06,"n":343,"o":5.1,"t":"2026-07-30T13:45:00Z","v":20943,"vw":5.073509},{"c":5.125,"h":5.14,"l":5.08,"n":535,"o":5.08,"t":"2026-07-30T14:00:00Z","v":46529,"vw":5.115168},{"c":5.15,"h":5.15,"l":5.105,"n":344,"o":5.12,"t":"2026-07-30T14:15:00Z","v":23551,"vw":5.119948},{"c":5.125,"h":5.145,"l":5.12,"n":382,"o":5.145,"t":"2026-07-30T14:30:00Z","v":22544,"vw":5.13777},{"c":5.08,"h":5.14,"l":5.08,"n":752,"o":5.12,"t":"2026-07-30T14:45:00Z","v":59719,"vw":5.117022},{"c":5.095,"h":5.115,"l":5.07,"n":447,"o":5.08,"t":"2026-07-30T15:00:00Z","v":27578,"vw":5.094533},{"c":5.115,"h":5.155,"l":5.095,"n":683,"o":5.095,"t":"2026-07-30T15:15:00Z","v":96574,"vw":5.12174},{"c":5.165,"h":5.165,"l":5.11,"n":483,"o":5.115,"t":"2026-07-30T15:30:00Z","v":59356,"vw":5.138915},{"c":5.16,"h":5.175,"l":5.16,"n":457,"o":5.165,"t":"2026-07-30T15:45:00Z","v":26807,"vw":5.168217},{"c":5.14,"h":5.16,"l":5.14,"n":338,"o":5.16,"t":"2026-07-30T16:00:00Z","v":16205,"vw":5.151457},{"c":5.1502,"h":5.16,"l":5.14,"n":289,"o":5.145,"t":"2026-07-30T16:15:00Z","v":11081,"vw":5.151703},{"c":5.155,"h":5.16,"l":5.14,"n":305,"o":5.155,"t":"2026-07-30T16:30:00Z","v":20212,"vw":5.151028},{"c":5.15,"h":5.16,"l":5.15,"n":238,"o":5.155,"t":"2026-07-30T16:45:00Z","v":13416,"vw":5.154098},{"c":5.165,"h":5.17,"l":5.155,"n":282,"o":5.155,"t":"2026-07-30T17:00:00Z","v":14737,"vw":5.162979},{"c":5.165,"h":5.17,"l":5.16,"n":186,"o":5.16,"t":"2026-07-30T17:15:00Z","v":8602,"vw":5.164611},{"c":5.175,"h":5.18,"l":5.16,"n":285,"o":5.16,"t":"2026-07-30T17:30:00Z","v":17390,"vw":5.16878},{"c":5.18,"h":5.185,"l":5.175,"n":229,"o":5.175,"t":"2026-07-30T17:45:00Z","v":17608,"vw":5.180175},{"c":5.175,"h":5.185,"l":5.17,"n":244,"o":5.185,"t":"2026-07-30T18:00:00Z","v":21352,"vw":5.180476},{"c":5.17,"h":5.185,"l":5.17,"n":242,"o":5.175,"t":"2026-07-30T18:15:00Z","v":20488,"vw":5.179067},{"c":5.16,"h":5.17,"l":5.16,"n":206,"o":5.17,"t":"2026-07-30T18:30:00Z","v":13289,"vw":5.16767},{"c":5.14,"h":5.165,"l":5.14,"n":254,"o":5.16,"t":"2026-07-30T18:45:00Z","v":24080,"vw":5.152781},{"c":5.08,"h":5.15,"l":5.08,"n":759,"o":5.15,"t":"2026-07-30T19:00:00Z","v":97413,"vw":5.102314},{"c":5.1,"h":5.115,"l":5.08,"n":460,"o":5.08,"t":"2026-07-30T19:15:00Z","v":50566,"vw":5.101874},{"c":5.06,"h":5.115,"l":5.06,"n":882,"o":5.1,"t":"2026-07-30T19:30:00Z","v":126407,"vw":5.094119},{"c":5.09,"h":5.11,"l":5.065,"n":2014,"o":5.065,"t":"2026-07-30T19:45:00Z","v":226483,"vw":5.092445},{"c":5.09,"h":5.09,"l":5.09,"n":24,"o":5.09,"t":"2026-07-30T20:00:00Z","v":169891,"vw":5.09},{"c":5.1,"h":5.225,"l":5.07,"n":191,"o":5.09,"t":"2026-07-31T13:30:00Z","v":24768,"vw":5.096223},{"c":5.09,"h":5.1,"l":5.07,"n":311,"o":5.09,"t":"2026-07-31T13:45:00Z","v":23717,"vw":5.085945},{"c":5.045,"h":5.085,"l":5.035,"n":621,"o":5.085,"t":"2026-07-31T14:00:00Z","v":50981,"vw":5.0552},{"c":5.08,"h":5.09,"l":5.045,"n":544,"o":5.045,"t":"2026-07-31T14:15:00Z","v":45819,"vw":5.071948},{"c":5.05,"h":5.095,"l":5.05,"n":372,"o":5.075,"t":"2026-07-31T14:30:00Z","v":25884,"vw":5.078828},{"c":5.075,"h":5.075,"l":5.06,"n":165,"o":5.06,"t":"2026-07-31T14:45:00Z","v":12119,"vw":5.067646},{"c":5.06,"h":5.075,"l":5.05,"n":305,"o":5.075,"t":"2026-07-31T15:00:00Z","v":14832,"vw":5.06054},{"c":5.045,"h":5.065,"l":5.03,"n":941,"o":5.06,"t":"2026-07-31T15:15:00Z","v":98217,"vw":5.046702},{"c":5.07,"h":5.07,"l":5.041,"n":542,"o":5.05,"t":"2026-07-31T15:30:00Z","v":57867,"vw":5.053506},{"c":5.095,"h":5.1,"l":5.0691,"n":323,"o":5.07,"t":"2026-07-31T15:45:00Z","v":26969,"vw":5.080625},{"c":5.115,"h":5.1291,"l":5.1,"n":426,"o":5.1,"t":"2026-07-31T16:00:00Z","v":59459,"vw":5.116442},{"c":5.11,"h":5.115,"l":5.1,"n":192,"o":5.115,"t":"2026-07-31T16:15:00Z","v":10588,"vw":5.10914},{"c":5.115,"h":5.125,"l":5.105,"n":449,"o":5.105,"t":"2026-07-31T16:30:00Z","v":40329,"vw":5.114631},{"c":5.11,"h":5.125,"l":5.11,"n":231,"o":5.12,"t":"2026-07-31T16:45:00Z","v":23131,"vw":5.117792},{"c":5.115,"h":5.125,"l":5.11,"n":418,"o":5.11,"t":"2026-07-31T17:00:00Z","v":24334,"vw":5.120069},{"c":5.125,"h":5.125,"l":5.12,"n":252,"o":5.12,"t":"2026-07-31T17:15:00Z","v":10607,"vw":5.123363},{"c":5.115,"h":5.125,"l":5.11,"n":235,"o":5.12,"t":"2026-07-31T17:30:00Z","v":13158,"vw":5.118645},{"c":5.115,"h":5.12,"l":5.11,"n":204,"o":5.115,"t":"2026-07-31T17:45:00Z","v":7801,"vw":5.114938},{"c":5.11,"h":5.12,"l":5.105,"n":429,"o":5.115,"t":"2026-07-31T18:00:00Z","v":26817,"vw":5.112255},{"c":5.13,"h":5.13,"l":5.115,"n":211,"o":5.115,"t":"2026-07-31T18:15:00Z","v":13216,"vw":5.121202},{"c":5.11,"h":5.125,"l":5.11,"n":329,"o":5.125,"t":"2026-07-31T18:30:00Z","v":17195,"vw":5.120381},{"c":5.105,"h":5.115,"l":5.1,"n":293,"o":5.11,"t":"2026-07-31T18:45:00Z","v":15774,"vw":5.109495},{"c":5.125,"h":5.125,"l":5.105,"n":444,"o":5.105,"t":"2026-07-31T19:00:00Z","v":34457,"vw":5.110475},{"c":5.125,"h":5.13,"l":5.12,"n":249,"o":5.13,"t":"2026-07-31T19:15:00Z","v":12913,"vw":5.126565},{"c":5.115,"h":5.13,"l":5.11,"n":676,"o":5.13,"t":"2026-07-31T19:30:00Z","v":38465,"vw":5.122341},{"c":5.13,"h":5.13,"l":5.11,"n":1752,"o":5.115,"t":"2026-07-31T19:45:00Z","v":152960,"vw":5.123105},{"c":5.13,"h":5.13,"l":5.13,"n":28,"o":5.13,"t":"2026-07-31T20:00:00Z","v":216490,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-08-03T11:00:00Z","v":400,"vw":5.13},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-08-03T12:15:00Z","v":400,"vw":5.17},{"c":5.3,"h":5.369,"l":5.23,"n":749,"o":5.23,"t":"2026-08-03T13:30:00Z","v":82284,"vw":5.302937},{"c":5.375,"h":5.38,"l":5.31,"n":412,"o":5.31,"t":"2026-08-03T13:45:00Z","v":25161,"vw":5.340964},{"c":5.355,"h":5.38,"l":5.335,"n":607,"o":5.37,"t":"2026-08-03T14:00:00Z","v":40002,"vw":5.358859},{"c":5.38,"h":5.39,"l":5.355,"n":781,"o":5.355,"t":"2026-08-03T14:15:00Z","v":77054,"vw":5.374749},{"c":5.375,"h":5.385,"l":5.355,"n":529,"o":5.375,"t":"2026-08-03T14:30:00Z","v":28170,"vw":5.372775},{"c":5.345,"h":5.385,"l":5.345,"n":569,"o":5.375,"t":"2026-08-03T14:45:00Z","v":39228,"vw":5.369816},{"c":5.33,"h":5.35,"l":5.33,"n":469,"o":5.35,"t":"2026-08-03T15:00:00Z","v":28416,"vw":5.342036},{"c":5.335,"h":5.355,"l":5.335,"n":516,"o":5.34,"t":"2026-08-03T15:15:00Z","v":35002,"vw":5.348157},{"c":5.355,"h":5.355,"l":5.325,"n":744,"o":5.335,"t":"2026-08-03T15:30:00Z","v":59708,"vw":5.33362},{"c":5.345,"h":5.3699,"l":5.335,"n":507,"o":5.355,"t":"2026-08-03T15:45:00Z","v":47344,"vw":5.356065},{"c":5.34,"h":5.355,"l":5.335,"n":418,"o":5.345,"t":"2026-08-03T16:00:00Z","v":23928,"vw":5.345249},{"c":5.3501,"h":5.355,"l":5.33,"n":449,"o":5.3401,"t":"2026-08-03T16:15:00Z","v":28914,"vw":5.346784},{"c":5.345,"h":5.36,"l":5.335,"n":414,"o":5.35,"t":"2026-08-03T16:30:00Z","v":31531,"vw":5.34808},{"c":5.355,"h":5.355,"l":5.34,"n":448,"o":5.345,"t":"2026-08-03T16:45:00Z","v":18946,"vw":5.347145},{"c":5.385,"h":5.385,"l":5.3501,"n":321,"o":5.355,"t":"2026-08-03T17:00:00Z","v":17473,"vw":5.365236},{"c":5.38,"h":5.39,"l":5.365,"n":521,"o":5.385,"t":"2026-08-03T17:15:00Z","v":45585,"vw":5.379114},{"c":5.385,"h":5.39,"l":5.385,"n":263,"o":5.385,"t":"2026-08-03T17:30:00Z","v":5833,"vw":5.386369},{"c":5.3799,"h":5.395,"l":5.375,"n":593,"o":5.385,"t":"2026-08-03T17:45:00Z","v":38502,"vw":5.384316},{"c":5.385,"h":5.39,"l":5.38,"n":426,"o":5.38,"t":"2026-08-03T18:00:00Z","v":22379,"vw":5.38536},{"c":5.395,"h":5.395,"l":5.38,"n":577,"o":5.385,"t":"2026-08-03T18:15:00Z","v":35153,"vw":5.390104},{"c":5.395,"h":5.395,"l":5.38,"n":465,"o":5.395,"t":"2026-08-03T18:30:00Z","v":27526,"vw":5.390074},{"c":5.385,"h":5.4,"l":5.38,"n":513,"o":5.4,"t":"2026-08-03T18:45:00Z","v":39612,"vw":5.389902},{"c":5.395,"h":5.4064,"l":5.385,"n":669,"o":5.385,"t":"2026-08-03T19:00:00Z","v":58692,"vw":5.397486},{"c":5.405,"h":5.409,"l":5.39,"n":728,"o":5.4,"t":"2026-08-03T19:15:00Z","v":40777,"vw":5.395935},{"c":5.425,"h":5.44,"l":5.405,"n":905,"o":5.405,"t":"2026-08-03T19:30:00Z","v":56608,"vw":5.425841},{"c":5.415,"h":5.43,"l":5.4,"n":1530,"o":5.425,"t":"2026-08-03T19:45:00Z","v":116473,"vw":5.414483},{"c":5.42,"h":5.42,"l":5.42,"n":21,"o":5.42,"t":"2026-08-03T20:00:00Z","v":187366,"vw":5.42},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-08-03T23:45:00Z","v":166,"vw":5.4},{"c":5.45,"h":5.45,"l":5.41,"n":9,"o":5.41,"t":"2026-08-04T12:45:00Z","v":715,"vw":5.419448},{"c":5.48,"h":5.52,"l":5.47,"n":227,"o":5.48,"t":"2026-08-04T13:30:00Z","v":25540,"vw":5.486108},{"c":5.495,"h":5.505,"l":5.46,"n":195,"o":5.475,"t":"2026-08-04T13:45:00Z","v":9750,"vw":5.486215},{"c":5.505,"h":5.51,"l":5.495,"n":205,"o":5.5,"t":"2026-08-04T14:00:00Z","v":14134,"vw":5.504057},{"c":5.495,"h":5.515,"l":5.495,"n":394,"o":5.51,"t":"2026-08-04T14:15:00Z","v":24865,"vw":5.507452},{"c":5.53,"h":5.535,"l":5.5,"n":269,"o":5.5,"t":"2026-08-04T14:30:00Z","v":18424,"vw":5.517335},{"c":5.54,"h":5.55,"l":5.535,"n":290,"o":5.535,"t":"2026-08-04T14:45:00Z","v":24408,"vw":5.544643},{"c":5.585,"h":5.585,"l":5.54,"n":544,"o":5.54,"t":"2026-08-04T15:00:00Z","v":68680,"vw":5.56425},{"c":5.57,"h":5.595,"l":5.57,"n":430,"o":5.585,"t":"2026-08-04T15:15:00Z","v":67166,"vw":5.587855},{"c":5.605,"h":5.61,"l":5.575,"n":657,"o":5.575,"t":"2026-08-04T15:30:00Z","v":84212,"vw":5.597529},{"c":5.615,"h":5.63,"l":5.605,"n":777,"o":5.605,"t":"2026-08-04T15:45:00Z","v":76244,"vw":5.619845},{"c":5.61,"h":5.625,"l":5.61,"n":465,"o":5.615,"t":"2026-08-04T16:00:00Z","v":29869,"vw":5.616917},{"c":5.615,"h":5.6299,"l":5.6,"n":823,"o":5.6,"t":"2026-08-04T16:15:00Z","v":43242,"vw":5.616426},{"c":5.645,"h":5.645,"l":5.615,"n":850,"o":5.615,"t":"2026-08-04T16:30:00Z","v":42223,"vw":5.629373},{"c":5.625,"h":5.645,"l":5.62,"n":654,"o":5.645,"t":"2026-08-04T16:45:00Z","v":49913,"vw":5.634785},{"c":5.64,"h":5.64,"l":5.625,"n":470,"o":5.63,"t":"2026-08-04T17:00:00Z","v":9848,"vw":5.635879},{"c":5.635,"h":5.645,"l":5.63,"n":310,"o":5.64,"t":"2026-08-04T17:15:00Z","v":19133,"vw":5.639107},{"c":5.645,"h":5.65,"l":5.63,"n":443,"o":5.64,"t":"2026-08-04T17:30:00Z","v":45626,"vw":5.642287},{"c":5.635,"h":5.645,"l":5.635,"n":317,"o":5.645,"t":"2026-08-04T17:45:00Z","v":25290,"vw":5.639869},{"c":5.63,"h":5.65,"l":5.63,"n":363,"o":5.635,"t":"2026-08-04T18:00:00Z","v":28228,"vw":5.641231},{"c":5.615,"h":5.645,"l":5.615,"n":342,"o":5.6394,"t":"2026-08-04T18:15:00Z","v":31688,"vw":5.633457},{"c":5.61,"h":5.62,"l":5.6,"n":209,"o":5.61,"t":"2026-08-04T18:30:00Z","v":13331,"vw":5.608862},{"c":5.605,"h":5.61,"l":5.605,"n":230,"o":5.605,"t":"2026-08-04T18:45:00Z","v":9700,"vw":5.605638},{"c":5.6214,"h":5.63,"l":5.605,"n":493,"o":5.605,"t":"2026-08-04T19:00:00Z","v":40374,"vw":5.618709},{"c":5.64,"h":5.64,"l":5.625,"n":438,"o":5.625,"t":"2026-08-04T19:15:00Z","v":23079,"vw":5.631878},{"c":5.645,"h":5.665,"l":5.635,"n":694,"o":5.635,"t":"2026-08-04T19:30:00Z","v":58612,"vw":5.654515},{"c":5.65,"h":5.66,"l":5.625,"n":1897,"o":5.645,"t":"2026-08-04T19:45:00Z","v":182491,"vw":5.642209},{"c":5.65,"h":5.65,"l":5.65,"n":21,"o":5.65,"t":"2026-08-04T20:00:00Z","v":280345,"vw":5.65},{"c":5.58,"h":5.6,"l":5.55,"n":318,"o":5.6,"t":"2026-08-05T13:30:00Z","v":29336,"vw":5.581261},{"c":5.64,"h":5.64,"l":5.585,"n":182,"o":5.59,"t":"2026-08-05T13:45:00Z","v":9333,"vw":5.605892},{"c":5.65,"h":5.65,"l":5.605,"n":265,"o":5.63,"t":"2026-08-05T14:00:00Z","v":16916,"vw":5.619642},{"c":5.625,"h":5.64,"l":5.61,"n":245,"o":5.64,"t":"2026-08-05T14:15:00Z","v":12749,"vw":5.625978},{"c":5.63,"h":5.63,"l":5.6109,"n":291,"o":5.625,"t":"2026-08-05T14:30:00Z","v":16589,"vw":5.619412},{"c":5.63,"h":5.63,"l":5.615,"n":291,"o":5.625,"t":"2026-08-05T14:45:00Z","v":14669,"vw":5.624119},{"c":5.62,"h":5.645,"l":5.62,"n":234,"o":5.625,"t":"2026-08-05T15:00:00Z","v":8923,"vw":5.631527},{"c":5.625,"h":5.625,"l":5.6,"n":259,"o":5.62,"t":"2026-08-05T15:15:00Z","v":14586,"vw":5.61315},{"c":5.6289,"h":5.645,"l":5.62,"n":393,"o":5.625,"t":"2026-08-05T15:30:00Z","v":37972,"vw":5.632104},{"c":5.59,"h":5.63,"l":5.59,"n":357,"o":5.625,"t":"2026-08-05T15:45:00Z","v":19082,"vw":5.612755},{"c":5.585,"h":5.595,"l":5.58,"n":132,"o":5.59,"t":"2026-08-05T16:00:00Z","v":6272,"vw":5.589167},{"c":5.62,"h":5.6209,"l":5.585,"n":509,"o":5.585,"t":"2026-08-05T16:15:00Z","v":49094,"vw":5.605755},{"c":5.615,"h":5.63,"l":5.61,"n":226,"o":5.625,"t":"2026-08-05T16:30:00Z","v":13430,"vw":5.619739},{"c":5.6391,"h":5.6391,"l":5.615,"n":307,"o":5.62,"t":"2026-08-05T16:45:00Z","v":23669,"vw":5.629193},{"c":5.6101,"h":5.635,"l":5.6101,"n":278,"o":5.635,"t":"2026-08-05T17:00:00Z","v":14763,"vw":5.622333},{"c":5.61,"h":5.62,"l":5.61,"n":101,"o":5.62,"t":"2026-08-05T17:15:00Z","v":3050,"vw":5.614905},{"c":5.625,"h":5.63,"l":5.615,"n":209,"o":5.615,"t":"2026-08-05T17:30:00Z","v":10881,"vw":5.620983},{"c":5.625,"h":5.635,"l":5.625,"n":318,"o":5.63,"t":"2026-08-05T17:45:00Z","v":20984,"vw":5.630108},{"c":5.625,"h":5.625,"l":5.615,"n":260,"o":5.625,"t":"2026-08-05T18:00:00Z","v":11076,"vw":5.621259},{"c":5.625,"h":5.625,"l":5.615,"n":230,"o":5.625,"t":"2026-08-05T18:15:00Z","v":10520,"vw":5.620187},{"c":5.635,"h":5.635,"l":5.615,"n":365,"o":5.62,"t":"2026-08-05T18:30:00Z","v":22770,"vw":5.624558},{"c":5.645,"h":5.65,"l":5.635,"n":295,"o":5.635,"t":"2026-08-05T18:45:00Z","v":14927,"vw":5.641028},{"c":5.645,"h":5.645,"l":5.64,"n":304,"o":5.64,"t":"2026-08-05T19:00:00Z","v":23730,"vw":5.640689},{"c":5.645,"h":5.645,"l":5.64,"n":261,"o":5.645,"t":"2026-08-05T19:15:00Z","v":8053,"vw":5.64398},{"c":5.67,"h":5.67,"l":5.645,"n":797,"o":5.645,"t":"2026-08-05T19:30:00Z","v":76968,"vw":5.657528},{"c":5.635,"h":5.67,"l":5.625,"n":1660,"o":5.665,"t":"2026-08-05T19:45:00Z","v":134475,"vw":5.651233},{"c":5.64,"h":5.64,"l":5.64,"n":12,"o":5.64,"t":"2026-08-05T20:00:00Z","v":177465,"vw":5.64},{"c":5.66,"h":5.66,"l":5.66,"n":1,"o":5.66,"t":"2026-08-05T21:30:00Z","v":500,"vw":5.66},{"c":5.61,"h":5.61,"l":5.61,"n":1,"o":5.61,"t":"2026-08-06T09:30:00Z","v":500,"vw":5.61},{"c":5.595,"h":5.66,"l":5.57,"n":381,"o":5.66,"t":"2026-08-06T13:30:00Z","v":37095,"vw":5.610629},{"c":5.585,"h":5.605,"l":5.58,"n":311,"o":5.59,"t":"2026-08-06T13:45:00Z","v":26237,"vw":5.591331},{"c":5.625,"h":5.635,"l":5.59,"n":471,"o":5.59,"t":"2026-08-06T14:00:00Z","v":39526,"vw":5.60714},{"c":5.615,"h":5.63,"l":5.615,"n":319,"o":5.63,"t":"2026-08-06T14:15:00Z","v":22839,"vw":5.618447},{"c":5.645,"h":5.645,"l":5.615,"n":308,"o":5.615,"t":"2026-08-06T14:30:00Z","v":26800,"vw":5.626745},{"c":5.615,"h":5.645,"l":5.605,"n":462,"o":5.645,"t":"2026-08-06T14:45:00Z","v":49392,"vw":5.619767},{"c":5.615,"h":5.635,"l":5.615,"n":336,"o":5.62,"t":"2026-08-06T15:00:00Z","v":32779,"vw":5.623655},{"c":5.615,"h":5.62,"l":5.6,"n":529,"o":5.615,"t":"2026-08-06T15:15:00Z","v":43509,"vw":5.609143},{"c":5.615,"h":5.625,"l":5.61,"n":350,"o":5.615,"t":"2026-08-06T15:30:00Z","v":19745,"vw":5.618302},{"c":5.585,"h":5.62,"l":5.58,"n":703,"o":5.615,"t":"2026-08-06T15:45:00Z","v":61038,"vw":5.602109},{"c":5.6,"h":5.615,"l":5.585,"n":454,"o":5.585,"t":"2026-08-06T16:00:00Z","v":61801,"vw":5.599265},{"c":5.605,"h":5.61,"l":5.595,"n":531,"o":5.605,"t":"2026-08-06T16:15:00Z","v":48616,"vw":5.600642},{"c":5.61,"h":5.63,"l":5.6001,"n":675,"o":5.605,"t":"2026-08-06T16:30:00Z","v":67873,"vw":5.612915},{"c":5.625,"h":5.64,"l":5.605,"n":396,"o":5.605,"t":"2026-08-06T16:45:00Z","v":49432,"vw":5.627942},{"c":5.585,"h":5.635,"l":5.58,"n":477,"o":5.625,"t":"2026-08-06T17:00:00Z","v":43812,"vw":5.616705},{"c":5.56,"h":5.58,"l":5.555,"n":267,"o":5.58,"t":"2026-08-06T17:15:00Z","v":42005,"vw":5.568552},{"c":5.565,"h":5.57,"l":5.56,"n":224,"o":5.56,"t":"2026-08-06T17:30:00Z","v":13874,"vw":5.563592},{"c":5.545,"h":5.57,"l":5.545,"n":444,"o":5.565,"t":"2026-08-06T17:45:00Z","v":35280,"vw":5.557932},{"c":5.55,"h":5.555,"l":5.545,"n":442,"o":5.545,"t":"2026-08-06T18:00:00Z","v":34649,"vw":5.550126},{"c":5.555,"h":5.57,"l":5.555,"n":245,"o":5.56,"t":"2026-08-06T18:15:00Z","v":27662,"vw":5.56135},{"c":5.555,"h":5.56,"l":5.545,"n":326,"o":5.55,"t":"2026-08-06T18:30:00Z","v":26398,"vw":5.550307},{"c":5.545,"h":5.555,"l":5.545,"n":455,"o":5.55,"t":"2026-08-06T18:45:00Z","v":38309,"vw":5.548274},{"c":5.555,"h":5.56,"l":5.54,"n":524,"o":5.545,"t":"2026-08-06T19:00:00Z","v":42454,"vw":5.549042},{"c":5.545,"h":5.56,"l":5.54,"n":470,"o":5.555,"t":"2026-08-06T19:15:00Z","v":38545,"vw":5.54867},{"c":5.565,"h":5.57,"l":5.54,"n":624,"o":5.545,"t":"2026-08-06T19:30:00Z","v":63716,"vw":5.549885},{"c":5.58,"h":5.58,"l":5.555,"n":1513,"o":5.565,"t":"2026-08-06T19:45:00Z","v":207301,"vw":5.566664},{"c":5.57,"h":5.57,"l":5.57,"n":23,"o":5.57,"t":"2026-08-06T20:00:00Z","v":275101,"vw":5.57},{"c":5.59,"h":5.59,"l":5.54,"n":24,"o":5.54,"t":"2026-08-07T10:30:00Z","v":1616,"vw":5.577665},{"c":5.685,"h":5.695,"l":5.62,"n":407,"o":5.62,"t":"2026-08-07T13:30:00Z","v":36636,"vw":5.644891},{"c":5.675,"h":5.7,"l":5.675,"n":503,"o":5.685,"t":"2026-08-07T13:45:00Z","v":97400,"vw":5.689769},{"c":5.65,"h":5.68,"l":5.65,"n":819,"o":5.675,"t":"2026-08-07T14:00:00Z","v":65737,"vw":5.655868},{"c":5.66,"h":5.675,"l":5.64,"n":447,"o":5.65,"t":"2026-08-07T14:15:00Z","v":38543,"vw":5.655844},{"c":5.65,"h":5.685,"l":5.65,"n":452,"o":5.66,"t":"2026-08-07T14:30:00Z","v":38516,"vw":5.666805},{"c":5.61,"h":5.64,"l":5.61,"n":267,"o":5.64,"t":"2026-08-07T14:45:00Z","v":24173,"vw":5.621225},{"c":5.61,"h":5.615,"l":5.595,"n":758,"o":5.615,"t":"2026-08-07T15:00:00Z","v":94431,"vw":5.603389},{"c":5.595,"h":5.61,"l":5.59,"n":270,"o":5.61,"t":"2026-08-07T15:15:00Z","v":16629,"vw":5.600426},{"c":5.57,"h":5.595,"l":5.57,"n":281,"o":5.59,"t":"2026-08-07T15:30:00Z","v":19086,"vw":5.585708},{"c":5.585,"h":5.5899,"l":5.565,"n":531,"o":5.57,"t":"2026-08-07T15:45:00Z","v":75148,"vw":5.577054},{"c":5.585,"h":5.59,"l":5.575,"n":518,"o":5.585,"t":"2026-08-07T16:00:00Z","v":27192,"vw":5.581258},{"c":5.57,"h":5.59,"l":5.57,"n":307,"o":5.59,"t":"2026-08-07T16:15:00Z","v":17054,"vw":5.5797},{"c":5.595,"h":5.6,"l":5.57,"n":651,"o":5.57,"t":"2026-08-07T16:30:00Z","v":42007,"vw":5.589477},{"c":5.585,"h":5.595,"l":5.58,"n":562,"o":5.595,"t":"2026-08-07T16:45:00Z","v":41000,"vw":5.590739},{"c":5.585,"h":5.595,"l":5.575,"n":890,"o":5.585,"t":"2026-08-07T17:00:00Z","v":61954,"vw":5.584108},{"c":5.585,"h":5.595,"l":5.58,"n":291,"o":5.585,"t":"2026-08-07T17:15:00Z","v":42517,"vw":5.58453},{"c":5.58,"h":5.59,"l":5.575,"n":761,"o":5.585,"t":"2026-08-07T17:30:00Z","v":76079,"vw":5.581488},{"c":5.58,"h":5.585,"l":5.58,"n":682,"o":5.58,"t":"2026-08-07T17:45:00Z","v":59037,"vw":5.580181},{"c":5.575,"h":5.585,"l":5.545,"n":629,"o":5.585,"t":"2026-08-07T18:00:00Z","v":79060,"vw":5.565006},{"c":5.57,"h":5.575,"l":5.565,"n":342,"o":5.575,"t":"2026-08-07T18:15:00Z","v":32430,"vw":5.572822},{"c":5.555,"h":5.5799,"l":5.555,"n":424,"o":5.575,"t":"2026-08-07T18:30:00Z","v":49391,"vw":5.565838},{"c":5.565,"h":5.57,"l":5.55,"n":373,"o":5.55,"t":"2026-08-07T18:45:00Z","v":35257,"vw":5.558117},{"c":5.575,"h":5.585,"l":5.56,"n":1584,"o":5.565,"t":"2026-08-07T19:00:00Z","v":130885,"vw":5.57572},{"c":5.565,"h":5.575,"l":5.5603,"n":568,"o":5.575,"t":"2026-08-07T19:15:00Z","v":67419,"vw":5.56917},{"c":5.575,"h":5.58,"l":5.54,"n":1086,"o":5.565,"t":"2026-08-07T19:30:00Z","v":155752,"vw":5.55649},{"c":5.56,"h":5.585,"l":5.54,"n":2324,"o":5.575,"t":"2026-08-07T19:45:00Z","v":367174,"vw":5.563359},{"c":5.55,"h":5.55,"l":5.55,"n":15,"o":5.55,"t":"2026-08-07T20:00:00Z","v":342569,"vw":5.55},{"c":5.48,"h":5.51,"l":5.47,"n":235,"o":5.5,"t":"2026-08-10T13:30:00Z","v":19201,"vw":5.495813},{"c":5.41,"h":5.475,"l":5.39,"n":412,"o":5.475,"t":"2026-08-10T13:45:00Z","v":27791,"vw":5.422902},{"c":5.37,"h":5.39,"l":5.365,"n":305,"o":5.39,"t":"2026-08-10T14:00:00Z","v":16191,"vw":5.378327},{"c":5.385,"h":5.395,"l":5.365,"n":394,"o":5.365,"t":"2026-08-10T14:15:00Z","v":24241,"vw":5.387252},{"c":5.405,"h":5.41,"l":5.385,"n":400,"o":5.39,"t":"2026-08-10T14:30:00Z","v":37178,"vw":5.397493},{"c":5.375,"h":5.425,"l":5.375,"n":437,"o":5.405,"t":"2026-08-10T14:45:00Z","v":36272,"vw":5.407739},{"c":5.365,"h":5.38,"l":5.365,"n":407,"o":5.375,"t":"2026-08-10T15:00:00Z","v":29807,"vw":5.37289},{"c":5.415,"h":5.415,"l":5.35,"n":671,"o":5.3609,"t":"2026-08-10T15:15:00Z","v":101029,"vw":5.377707},{"c":5.42,"h":5.42,"l":5.415,"n":478,"o":5.42,"t":"2026-08-10T15:30:00Z","v":19075,"vw":5.417272},{"c":5.395,"h":5.42,"l":5.395,"n":805,"o":5.42,"t":"2026-08-10T15:45:00Z","v":65469,"vw":5.400868},{"c":5.355,"h":5.41,"l":5.355,"n":711,"o":5.395,"t":"2026-08-10T16:00:00Z","v":155905,"vw":5.37398},{"c":5.345,"h":5.37,"l":5.345,"n":304,"o":5.36,"t":"2026-08-10T16:15:00Z","v":25495,"vw":5.355929},{"c":5.33,"h":5.35,"l":5.33,"n":338,"o":5.35,"t":"2026-08-10T16:30:00Z","v":33018,"vw":5.336189},{"c":5.34,"h":5.345,"l":5.33,"n":237,"o":5.33,"t":"2026-08-10T16:45:00Z","v":26905,"vw":5.339882},{"c":5.335,"h":5.35,"l":5.33,"n":241,"o":5.345,"t":"2026-08-10T17:00:00Z","v":16927,"vw":5.344029},{"c":5.335,"h":5.34,"l":5.33,"n":194,"o":5.335,"t":"2026-08-10T17:15:00Z","v":23864,"vw":5.335311},{"c":5.345,"h":5.355,"l":5.335,"n":504,"o":5.335,"t":"2026-08-10T17:30:00Z","v":53544,"vw":5.34595},{"c":5.345,"h":5.35,"l":5.345,"n":204,"o":5.345,"t":"2026-08-10T17:45:00Z","v":8690,"vw":5.347895},{"c":5.345,"h":5.35,"l":5.34,"n":154,"o":5.345,"t":"2026-08-10T18:00:00Z","v":4988,"vw":5.34455},{"c":5.345,"h":5.345,"l":5.34,"n":81,"o":5.345,"t":"2026-08-10T18:15:00Z","v":3811,"vw":5.343687},{"c":5.375,"h":5.38,"l":5.34,"n":516,"o":5.345,"t":"2026-08-10T18:30:00Z","v":37279,"vw":5.360309},{"c":5.35,"h":5.375,"l":5.345,"n":720,"o":5.375,"t":"2026-08-10T18:45:00Z","v":116693,"vw":5.357717},{"c":5.345,"h":5.35,"l":5.345,"n":281,"o":5.345,"t":"2026-08-10T19:00:00Z","v":12581,"vw":5.348697},{"c":5.35,"h":5.35,"l":5.33,"n":799,"o":5.345,"t":"2026-08-10T19:15:00Z","v":99787,"vw":5.339529},{"c":5.345,"h":5.365,"l":5.345,"n":816,"o":5.35,"t":"2026-08-10T19:30:00Z","v":85080,"vw":5.357672},{"c":5.365,"h":5.38,"l":5.33,"n":1850,"o":5.345,"t":"2026-08-10T19:45:00Z","v":211314,"vw":5.359411},{"c":5.37,"h":5.37,"l":5.37,"n":28,"o":5.37,"t":"2026-08-10T20:00:00Z","v":178066,"vw":5.37},{"c":4.9,"h":5.0198,"l":4.9,"n":12,"o":5.0198,"t":"2026-08-11T10:45:00Z","v":1829,"vw":5.000385},{"c":4.65,"h":4.973,"l":4.46,"n":46,"o":4.56,"t":"2026-08-11T11:00:00Z","v":47624,"vw":4.635053},{"c":4.6,"h":4.62,"l":4.6,"n":5,"o":4.62,"t":"2026-08-11T11:15:00Z","v":504,"vw":4.61452},{"c":4.5699,"h":4.57,"l":4.56,"n":7,"o":4.57,"t":"2026-08-11T11:30:00Z","v":3650,"vw":4.56736},{"c":4.586,"h":4.59,"l":4.58,"n":12,"o":4.58,"t":"2026-08-11T11:45:00Z","v":1825,"vw":4.587333},{"c":4.55,"h":4.5898,"l":4.55,"n":14,"o":4.58,"t":"2026-08-11T12:00:00Z","v":2059,"vw":4.562112},{"c":4.482,"h":4.5,"l":4.482,"n":10,"o":4.5,"t":"2026-08-11T12:15:00Z","v":529,"vw":4.4895},{"c":4.3,"h":4.48,"l":4.3,"n":36,"o":4.48,"t":"2026-08-11T12:30:00Z","v":3190,"vw":4.376579},{"c":4.3,"h":4.44,"l":4.08,"n":49,"o":4.28,"t":"2026-08-11T12:45:00Z","v":34661,"vw":4.264376},{"c":4.4,"h":4.44,"l":4.26,"n":181,"o":4.26,"t":"2026-08-11T13:00:00Z","v":74159,"vw":4.394881},{"c":4.8,"h":4.8,"l":4.4,"n":52,"o":4.4,"t":"2026-08-11T13:15:00Z","v":20823,"vw":4.445421},{"c":5.115,"h":5.31,"l":4.665,"n":1854,"o":4.8,"t":"2026-08-11T13:30:00Z","v":424432,"vw":5.018512},{"c":5.27,"h":5.28,"l":5.07,"n":1124,"o":5.115,"t":"2026-08-11T13:45:00Z","v":163853,"vw":5.172549},{"c":5.23,"h":5.28,"l":5.1901,"n":1224,"o":5.27,"t":"2026-08-11T14:00:00Z","v":166637,"vw":5.234712},{"c":5.23,"h":5.275,"l":5.23,"n":757,"o":5.23,"t":"2026-08-11T14:15:00Z","v":88413,"vw":5.253133},{"c":5.2109,"h":5.25,"l":5.2109,"n":784,"o":5.225,"t":"2026-08-11T14:30:00Z","v":90731,"vw":5.235068},{"c":5.21,"h":5.24,"l":5.195,"n":662,"o":5.215,"t":"2026-08-11T14:45:00Z","v":72373,"vw":5.218594},{"c":5.145,"h":5.22,"l":5.125,"n":779,"o":5.205,"t":"2026-08-11T15:00:00Z","v":61742,"vw":5.160611},{"c":5.085,"h":5.145,"l":5.06,"n":750,"o":5.145,"t":"2026-08-11T15:15:00Z","v":118353,"vw":5.095091},{"c":5.085,"h":5.09,"l":5.0401,"n":437,"o":5.085,"t":"2026-08-11T15:30:00Z","v":56902,"vw":5.068219},{"c":5.075,"h":5.1,"l":5.065,"n":738,"o":5.085,"t":"2026-08-11T15:45:00Z","v":138178,"vw":5.082634},{"c":5.115,"h":5.135,"l":5.075,"n":707,"o":5.075,"t":"2026-08-11T16:00:00Z","v":80667,"vw":5.110028},{"c":5.1,"h":5.119,"l":5.1,"n":324,"o":5.11,"t":"2026-08-11T16:15:00Z","v":40460,"vw":5.11002},{"c":5.135,"h":5.14,"l":5.1012,"n":435,"o":5.105,"t":"2026-08-11T16:30:00Z","v":61053,"vw":5.122909},{"c":5.085,"h":5.13,"l":5.08,"n":323,"o":5.13,"t":"2026-08-11T16:45:00Z","v":41904,"vw":5.116557},{"c":5.09,"h":5.12,"l":5.065,"n":752,"o":5.08,"t":"2026-08-11T17:00:00Z","v":89614,"vw":5.093889},{"c":5.125,"h":5.145,"l":5.08,"n":598,"o":5.08,"t":"2026-08-11T17:15:00Z","v":63092,"vw":5.123607},{"c":5.07,"h":5.13,"l":5.065,"n":576,"o":5.13,"t":"2026-08-11T17:30:00Z","v":72023,"vw":5.094844},{"c":5.075,"h":5.08,"l":5.07,"n":294,"o":5.075,"t":"2026-08-11T17:45:00Z","v":11787,"vw":5.075086},{"c":5.065,"h":5.09,"l":5.05,"n":676,"o":5.075,"t":"2026-08-11T18:00:00Z","v":95330,"vw":5.074062},{"c":5.06,"h":5.095,"l":5.06,"n":722,"o":5.065,"t":"2026-08-11T18:15:00Z","v":86727,"vw":5.081142},{"c":5.06,"h":5.09,"l":5.06,"n":567,"o":5.065,"t":"2026-08-11T18:30:00Z","v":75378,"vw":5.076901},{"c":5.085,"h":5.09,"l":5.06,"n":628,"o":5.065,"t":"2026-08-11T18:45:00Z","v":50688,"vw":5.071876},{"c":5.095,"h":5.105,"l":5.07,"n":808,"o":5.085,"t":"2026-08-11T19:00:00Z","v":114605,"vw":5.089371},{"c":5.135,"h":5.135,"l":5.09,"n":904,"o":5.095,"t":"2026-08-11T19:15:00Z","v":154480,"vw":5.115731},{"c":5.125,"h":5.145,"l":5.115,"n":1032,"o":5.135,"t":"2026-08-11T19:30:00Z","v":130916,"vw":5.127874},{"c":5.055,"h":5.17,"l":5.05,"n":3184,"o":5.12,"t":"2026-08-11T19:45:00Z","v":510532,"vw":5.115286},{"c":5.06,"h":5.06,"l":5.06,"n":6,"o":5.06,"t":"2026-08-11T20:00:00Z","v":175661,"vw":5.06},{"c":5,"h":5.06,"l":5,"n":3,"o":5.06,"t":"2026-08-12T13:15:00Z","v":218,"vw":5.03},{"c":4.955,"h":5.03,"l":4.86,"n":1274,"o":5.01,"t":"2026-08-12T13:30:00Z","v":148017,"vw":4.941606},{"c":5.01,"h":5.075,"l":4.935,"n":1153,"o":4.95,"t":"2026-08-12T13:45:00Z","v":215367,"vw":5.018862},{"c":4.82,"h":5.025,"l":4.805,"n":848,"o":5.015,"t":"2026-08-12T14:00:00Z","v":139457,"vw":4.953887},{"c":4.82,"h":4.875,"l":4.77,"n":905,"o":4.81,"t":"2026-08-12T14:15:00Z","v":101715,"vw":4.823591},{"c":4.84,"h":4.845,"l":4.81,"n":647,"o":4.815,"t":"2026-08-12T14:30:00Z","v":70494,"vw":4.828641},{"c":4.86,"h":4.865,"l":4.83,"n":473,"o":4.84,"t":"2026-08-12T14:45:00Z","v":53195,"vw":4.8479},{"c":4.875,"h":4.905,"l":4.855,"n":578,"o":4.855,"t":"2026-08-12T15:00:00Z","v":78711,"vw":4.871391},{"c":4.86,"h":4.88,"l":4.825,"n":612,"o":4.875,"t":"2026-08-12T15:15:00Z","v":65946,"vw":4.854936},{"c":4.865,"h":4.875,"l":4.845,"n":637,"o":4.855,"t":"2026-08-12T15:30:00Z","v":64306,"vw":4.861117},{"c":4.895,"h":4.915,"l":4.845,"n":554,"o":4.86,"t":"2026-08-12T15:45:00Z","v":76284,"vw":4.87483},{"c":4.89,"h":4.895,"l":4.875,"n":467,"o":4.89,"t":"2026-08-12T16:00:00Z","v":57186,"vw":4.887392},{"c":4.9,"h":4.9,"l":4.875,"n":504,"o":4.895,"t":"2026-08-12T16:15:00Z","v":45710,"vw":4.888758},{"c":4.901,"h":4.92,"l":4.895,"n":348,"o":4.895,"t":"2026-08-12T16:30:00Z","v":34426,"vw":4.907109},{"c":4.915,"h":4.915,"l":4.885,"n":517,"o":4.9,"t":"2026-08-12T16:45:00Z","v":109023,"vw":4.899885},{"c":4.925,"h":4.93,"l":4.905,"n":302,"o":4.91,"t":"2026-08-12T17:00:00Z","v":29320,"vw":4.914132},{"c":4.955,"h":4.955,"l":4.91,"n":671,"o":4.92,"t":"2026-08-12T17:15:00Z","v":79997,"vw":4.919844},{"c":4.965,"h":4.965,"l":4.9411,"n":565,"o":4.955,"t":"2026-08-12T17:30:00Z","v":45087,"vw":4.955007},{"c":4.955,"h":4.97,"l":4.95,"n":416,"o":4.965,"t":"2026-08-12T17:45:00Z","v":31144,"vw":4.95845},{"c":4.975,"h":4.975,"l":4.95,"n":514,"o":4.95,"t":"2026-08-12T18:00:00Z","v":46993,"vw":4.959108},{"c":4.965,"h":4.975,"l":4.95,"n":535,"o":4.97,"t":"2026-08-12T18:15:00Z","v":64585,"vw":4.96037},{"c":4.95,"h":4.965,"l":4.95,"n":258,"o":4.965,"t":"2026-08-12T18:30:00Z","v":22363,"vw":4.960617},{"c":4.945,"h":4.97,"l":4.935,"n":1008,"o":4.95,"t":"2026-08-12T18:45:00Z","v":118391,"vw":4.948254},{"c":4.965,"h":4.97,"l":4.935,"n":735,"o":4.945,"t":"2026-08-12T19:00:00Z","v":116052,"vw":4.947224},{"c":4.91,"h":4.9689,"l":4.91,"n":1219,"o":4.965,"t":"2026-08-12T19:15:00Z","v":156769,"vw":4.938094},{"c":4.91,"h":4.93,"l":4.905,"n":932,"o":4.91,"t":"2026-08-12T19:30:00Z","v":108620,"vw":4.917818},{"c":4.86,"h":4.91,"l":4.81,"n":3419,"o":4.91,"t":"2026-08-12T19:45:00Z","v":568563,"vw":4.857409},{"c":4.86,"h":4.87,"l":4.86,"n":10,"o":4.87,"t":"2026-08-12T20:00:00Z","v":167619,"vw":4.869991},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-08-12T20:45:00Z","v":15773,"vw":4.87},{"c":4.95,"h":5.1,"l":4.9,"n":15,"o":5.1,"t":"2026-08-13T11:15:00Z","v":841,"vw":5.03269},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-08-13T13:00:00Z","v":100,"vw":5.09},{"c":4.92,"h":5.01,"l":4.92,"n":250,"o":4.94,"t":"2026-08-13T13:30:00Z","v":38692,"vw":4.961194},{"c":4.935,"h":4.976,"l":4.92,"n":537,"o":4.92,"t":"2026-08-13T13:45:00Z","v":65957,"vw":4.958366},{"c":4.93,"h":4.955,"l":4.9,"n":808,"o":4.94,"t":"2026-08-13T14:00:00Z","v":125048,"vw":4.924251},{"c":4.915,"h":4.935,"l":4.905,"n":809,"o":4.93,"t":"2026-08-13T14:15:00Z","v":107250,"vw":4.926662},{"c":4.88,"h":4.91,"l":4.88,"n":329,"o":4.91,"t":"2026-08-13T14:30:00Z","v":28373,"vw":4.900862},{"c":4.89,"h":4.895,"l":4.87,"n":654,"o":4.885,"t":"2026-08-13T14:45:00Z","v":87043,"vw":4.884539},{"c":4.875,"h":4.915,"l":4.87,"n":470,"o":4.895,"t":"2026-08-13T15:00:00Z","v":67811,"vw":4.886677},{"c":4.865,"h":4.905,"l":4.865,"n":594,"o":4.875,"t":"2026-08-13T15:15:00Z","v":68929,"vw":4.884704},{"c":4.895,"h":4.905,"l":4.865,"n":407,"o":4.865,"t":"2026-08-13T15:30:00Z","v":58642,"vw":4.887706},{"c":4.915,"h":4.92,"l":4.895,"n":323,"o":4.895,"t":"2026-08-13T15:45:00Z","v":38517,"vw":4.911012},{"c":4.935,"h":4.965,"l":4.905,"n":853,"o":4.915,"t":"2026-08-13T16:00:00Z","v":153518,"vw":4.938318},{"c":4.915,"h":4.935,"l":4.91,"n":501,"o":4.935,"t":"2026-08-13T16:15:00Z","v":70384,"vw":4.924535},{"c":4.935,"h":4.94,"l":4.915,"n":293,"o":4.915,"t":"2026-08-13T16:30:00Z","v":58983,"vw":4.929472},{"c":4.935,"h":4.935,"l":4.93,"n":271,"o":4.935,"t":"2026-08-13T16:45:00Z","v":24747,"vw":4.932225},{"c":4.935,"h":4.935,"l":4.93,"n":208,"o":4.935,"t":"2026-08-13T17:00:00Z","v":13584,"vw":4.934546},{"c":4.995,"h":5.005,"l":4.935,"n":492,"o":4.935,"t":"2026-08-13T17:15:00Z","v":92933,"vw":4.964751},{"c":5.005,"h":5.01,"l":5,"n":170,"o":5,"t":"2026-08-13T17:30:00Z","v":26414,"vw":5.006683},{"c":5.025,"h":5.035,"l":5,"n":404,"o":5,"t":"2026-08-13T17:45:00Z","v":71833,"vw":5.024598},{"c":5.025,"h":5.035,"l":5.02,"n":374,"o":5.025,"t":"2026-08-13T18:00:00Z","v":40317,"vw":5.029936},{"c":5.025,"h":5.045,"l":5.02,"n":369,"o":5.025,"t":"2026-08-13T18:15:00Z","v":56724,"vw":5.031969},{"c":5.015,"h":5.035,"l":5.015,"n":886,"o":5.025,"t":"2026-08-13T18:30:00Z","v":113906,"vw":5.021256},{"c":5.04,"h":5.04,"l":5,"n":502,"o":5.015,"t":"2026-08-13T18:45:00Z","v":59290,"vw":5.019474},{"c":5.058,"h":5.07,"l":5.035,"n":534,"o":5.035,"t":"2026-08-13T19:00:00Z","v":78761,"vw":5.049271},{"c":5.03,"h":5.0799,"l":5.025,"n":611,"o":5.055,"t":"2026-08-13T19:15:00Z","v":95393,"vw":5.046973},{"c":5.045,"h":5.05,"l":5.02,"n":816,"o":5.03,"t":"2026-08-13T19:30:00Z","v":95169,"vw":5.037536},{"c":5.04,"h":5.07,"l":5.03,"n":1929,"o":5.045,"t":"2026-08-13T19:45:00Z","v":284392,"vw":5.051253},{"c":5.03,"h":5.03,"l":5.03,"n":12,"o":5.03,"t":"2026-08-13T20:00:00Z","v":182385,"vw":5.03},{"c":4.97,"h":5.03,"l":4.93,"n":349,"o":4.99,"t":"2026-08-14T13:30:00Z","v":39293,"vw":4.993181},{"c":5.035,"h":5.04,"l":4.98,"n":659,"o":4.98,"t":"2026-08-14T13:45:00Z","v":22583,"vw":5.01141},{"c":5.015,"h":5.035,"l":5.005,"n":554,"o":5.035,"t":"2026-08-14T14:00:00Z","v":45803,"vw":5.010873},{"c":5.035,"h":5.04,"l":5.015,"n":376,"o":5.02,"t":"2026-08-14T14:15:00Z","v":27040,"vw":5.026303},{"c":5.055,"h":5.07,"l":5.03,"n":279,"o":5.03,"t":"2026-08-14T14:30:00Z","v":22030,"vw":5.054463},{"c":5,"h":5.065,"l":5,"n":722,"o":5.055,"t":"2026-08-14T14:45:00Z","v":86264,"vw":5.038583},{"c":5.005,"h":5.005,"l":4.99,"n":491,"o":5,"t":"2026-08-14T15:00:00Z","v":62470,"vw":4.996712},{"c":4.98,"h":5.01,"l":4.98,"n":353,"o":5.005,"t":"2026-08-14T15:15:00Z","v":32217,"vw":4.9978},{"c":4.97,"h":4.9852,"l":4.97,"n":401,"o":4.985,"t":"2026-08-14T15:30:00Z","v":39050,"vw":4.980147},{"c":4.975,"h":4.98,"l":4.965,"n":305,"o":4.97,"t":"2026-08-14T15:45:00Z","v":25517,"vw":4.971506},{"c":4.935,"h":5.005,"l":4.935,"n":996,"o":4.975,"t":"2026-08-14T16:00:00Z","v":150691,"vw":4.958339},{"c":4.965,"h":4.965,"l":4.935,"n":446,"o":4.94,"t":"2026-08-14T16:15:00Z","v":34775,"vw":4.952557},{"c":4.96,"h":4.98,"l":4.96,"n":349,"o":4.96,"t":"2026-08-14T16:30:00Z","v":27402,"vw":4.969754},{"c":4.98,"h":4.98,"l":4.965,"n":247,"o":4.965,"t":"2026-08-14T16:45:00Z","v":19503,"vw":4.973544},{"c":4.99,"h":4.995,"l":4.965,"n":433,"o":4.975,"t":"2026-08-14T17:00:00Z","v":51330,"vw":4.978505},{"c":5.01,"h":5.01,"l":4.995,"n":152,"o":4.995,"t":"2026-08-14T17:15:00Z","v":13371,"vw":5.00328},{"c":5.015,"h":5.02,"l":5.01,"n":222,"o":5.015,"t":"2026-08-14T17:30:00Z","v":21869,"vw":5.015339},{"c":5.025,"h":5.03,"l":5.015,"n":406,"o":5.015,"t":"2026-08-14T17:45:00Z","v":34097,"vw":5.02101},{"c":5.035,"h":5.04,"l":5.025,"n":411,"o":5.03,"t":"2026-08-14T18:00:00Z","v":21880,"vw":5.032547},{"c":5.045,"h":5.05,"l":5.03,"n":583,"o":5.04,"t":"2026-08-14T18:15:00Z","v":42742,"vw":5.036594},{"c":5.04,"h":5.05,"l":5.035,"n":624,"o":5.05,"t":"2026-08-14T18:30:00Z","v":32130,"vw":5.041223},{"c":5.02,"h":5.04,"l":5.015,"n":659,"o":5.04,"t":"2026-08-14T18:45:00Z","v":52085,"vw":5.026616},{"c":5.02,"h":5.03,"l":5.02,"n":393,"o":5.025,"t":"2026-08-14T19:00:00Z","v":16980,"vw":5.02219},{"c":5.03,"h":5.05,"l":5.02,"n":660,"o":5.02,"t":"2026-08-14T19:15:00Z","v":98711,"vw":5.032641},{"c":5.055,"h":5.06,"l":5.035,"n":518,"o":5.035,"t":"2026-08-14T19:30:00Z","v":63136,"vw":5.049604},{"c":5.118,"h":5.12,"l":5.06,"n":1825,"o":5.06,"t":"2026-08-14T19:45:00Z","v":230172,"vw":5.092438},{"c":5.11,"h":5.11,"l":5.11,"n":21,"o":5.11,"t":"2026-08-14T20:00:00Z","v":221906,"vw":5.11},{"c":5.075,"h":5.12,"l":5.04,"n":856,"o":5.05,"t":"2026-08-17T13:30:00Z","v":98720,"vw":5.087097},{"c":5.1,"h":5.1,"l":5.07,"n":256,"o":5.08,"t":"2026-08-17T13:45:00Z","v":38590,"vw":5.07881},{"c":5.1,"h":5.11,"l":5.075,"n":238,"o":5.095,"t":"2026-08-17T14:00:00Z","v":22326,"vw":5.092228},{"c":5.115,"h":5.115,"l":5.095,"n":535,"o":5.105,"t":"2026-08-17T14:15:00Z","v":51801,"vw":5.102184},{"c":5.12,"h":5.135,"l":5.115,"n":223,"o":5.115,"t":"2026-08-17T14:30:00Z","v":20285,"vw":5.122025},{"c":5.14,"h":5.145,"l":5.11,"n":225,"o":5.115,"t":"2026-08-17T14:45:00Z","v":22301,"vw":5.12737},{"c":5.145,"h":5.155,"l":5.14,"n":282,"o":5.145,"t":"2026-08-17T15:00:00Z","v":20740,"vw":5.1499},{"c":5.155,"h":5.16,"l":5.14,"n":251,"o":5.14,"t":"2026-08-17T15:15:00Z","v":22025,"vw":5.150314},{"c":5.15,"h":5.16,"l":5.14,"n":152,"o":5.155,"t":"2026-08-17T15:30:00Z","v":15975,"vw":5.149003},{"c":5.095,"h":5.15,"l":5.08,"n":629,"o":5.14,"t":"2026-08-17T15:45:00Z","v":88737,"vw":5.113278},{"c":5.075,"h":5.095,"l":5.075,"n":407,"o":5.095,"t":"2026-08-17T16:00:00Z","v":54215,"vw":5.085305},{"c":5.125,"h":5.125,"l":5.07,"n":348,"o":5.07,"t":"2026-08-17T16:15:00Z","v":45257,"vw":5.0954},{"c":5.13,"h":5.13,"l":5.12,"n":144,"o":5.125,"t":"2026-08-17T16:30:00Z","v":8604,"vw":5.125843},{"c":5.125,"h":5.13,"l":5.12,"n":124,"o":5.125,"t":"2026-08-17T16:45:00Z","v":9725,"vw":5.124854},{"c":5.125,"h":5.13,"l":5.12,"n":120,"o":5.125,"t":"2026-08-17T17:00:00Z","v":6993,"vw":5.12495},{"c":5.125,"h":5.125,"l":5.12,"n":174,"o":5.125,"t":"2026-08-17T17:15:00Z","v":11346,"vw":5.123076},{"c":5.105,"h":5.125,"l":5.08,"n":862,"o":5.1211,"t":"2026-08-17T17:30:00Z","v":133527,"vw":5.099541},{"c":5.115,"h":5.119,"l":5.095,"n":307,"o":5.105,"t":"2026-08-17T17:45:00Z","v":40394,"vw":5.104472},{"c":5.115,"h":5.12,"l":5.11,"n":252,"o":5.115,"t":"2026-08-17T18:00:00Z","v":24759,"vw":5.115317},{"c":5.115,"h":5.115,"l":5.11,"n":233,"o":5.115,"t":"2026-08-17T18:15:00Z","v":12121,"vw":5.114733},{"c":5.115,"h":5.115,"l":5.11,"n":220,"o":5.115,"t":"2026-08-17T18:30:00Z","v":15282,"vw":5.11443},{"c":5.115,"h":5.115,"l":5.11,"n":274,"o":5.11,"t":"2026-08-17T18:45:00Z","v":14444,"vw":5.113621},{"c":5.115,"h":5.125,"l":5.11,"n":452,"o":5.115,"t":"2026-08-17T19:00:00Z","v":40627,"vw":5.116959},{"c":5.115,"h":5.125,"l":5.115,"n":607,"o":5.115,"t":"2026-08-17T19:15:00Z","v":64370,"vw":5.117886},{"c":5.1,"h":5.115,"l":5.09,"n":705,"o":5.115,"t":"2026-08-17T19:30:00Z","v":99329,"vw":5.105141},{"c":5.11,"h":5.14,"l":5.09,"n":1914,"o":5.1,"t":"2026-08-17T19:45:00Z","v":273716,"vw":5.115051},{"c":5.11,"h":5.11,"l":5.11,"n":18,"o":5.11,"t":"2026-08-17T20:00:00Z","v":212455,"vw":5.11},{"c":5.16,"h":5.16,"l":5.01,"n":51,"o":5.01,"t":"2026-08-18T11:45:00Z","v":2772,"vw":5.050511},{"c":5.11,"h":5.12,"l":5.07,"n":579,"o":5.07,"t":"2026-08-18T13:30:00Z","v":68770,"vw":5.09287},{"c":5.145,"h":5.145,"l":5.11,"n":132,"o":5.11,"t":"2026-08-18T13:45:00Z","v":6804,"vw":5.125268},{"c":5.14,"h":5.16,"l":5.14,"n":445,"o":5.145,"t":"2026-08-18T14:00:00Z","v":34855,"vw":5.151378},{"c":5.135,"h":5.15,"l":5.125,"n":828,"o":5.145,"t":"2026-08-18T14:15:00Z","v":67408,"vw":5.135536},{"c":5.1401,"h":5.145,"l":5.13,"n":232,"o":5.13,"t":"2026-08-18T14:30:00Z","v":25001,"vw":5.138672},{"c":5.165,"h":5.165,"l":5.135,"n":349,"o":5.145,"t":"2026-08-18T14:45:00Z","v":44282,"vw":5.147505},{"c":5.13,"h":5.16,"l":5.13,"n":384,"o":5.16,"t":"2026-08-18T15:00:00Z","v":35356,"vw":5.145248},{"c":5.095,"h":5.135,"l":5.095,"n":630,"o":5.135,"t":"2026-08-18T15:15:00Z","v":41667,"vw":5.117739},{"c":5.095,"h":5.1,"l":5.09,"n":220,"o":5.095,"t":"2026-08-18T15:30:00Z","v":15329,"vw":5.092869},{"c":5.0691,"h":5.106,"l":5.065,"n":481,"o":5.095,"t":"2026-08-18T15:45:00Z","v":59433,"vw":5.083503},{"c":5.075,"h":5.08,"l":5.07,"n":181,"o":5.07,"t":"2026-08-18T16:00:00Z","v":18046,"vw":5.072577},{"c":5.07,"h":5.085,"l":5.07,"n":558,"o":5.075,"t":"2026-08-18T16:15:00Z","v":48808,"vw":5.077422},{"c":5.075,"h":5.0799,"l":5.07,"n":145,"o":5.075,"t":"2026-08-18T16:30:00Z","v":10448,"vw":5.072763},{"c":5.075,"h":5.075,"l":5.065,"n":280,"o":5.075,"t":"2026-08-18T16:45:00Z","v":33463,"vw":5.069931},{"c":5.07,"h":5.08,"l":5.07,"n":320,"o":5.07,"t":"2026-08-18T17:00:00Z","v":24187,"vw":5.072756},{"c":5.055,"h":5.0791,"l":5.055,"n":362,"o":5.07,"t":"2026-08-18T17:15:00Z","v":36896,"vw":5.067846},{"c":5.04,"h":5.055,"l":5.04,"n":228,"o":5.05,"t":"2026-08-18T17:30:00Z","v":19104,"vw":5.049547},{"c":5.055,"h":5.06,"l":5.04,"n":220,"o":5.04,"t":"2026-08-18T17:45:00Z","v":18766,"vw":5.049815},{"c":5.085,"h":5.085,"l":5.05,"n":288,"o":5.055,"t":"2026-08-18T18:00:00Z","v":20786,"vw":5.065514},{"c":5.075,"h":5.085,"l":5.0701,"n":166,"o":5.085,"t":"2026-08-18T18:15:00Z","v":12583,"vw":5.07709},{"c":5.075,"h":5.0799,"l":5.07,"n":276,"o":5.075,"t":"2026-08-18T18:30:00Z","v":16963,"vw":5.072537},{"c":5.065,"h":5.075,"l":5.06,"n":407,"o":5.075,"t":"2026-08-18T18:45:00Z","v":38698,"vw":5.068512},{"c":5.065,"h":5.075,"l":5.06,"n":577,"o":5.065,"t":"2026-08-18T19:00:00Z","v":71455,"vw":5.068334},{"c":5.105,"h":5.11,"l":5.07,"n":308,"o":5.07,"t":"2026-08-18T19:15:00Z","v":34725,"vw":5.090095},{"c":5.115,"h":5.125,"l":5.1,"n":731,"o":5.11,"t":"2026-08-18T19:30:00Z","v":89889,"vw":5.109835},{"c":5.13,"h":5.15,"l":5.11,"n":1831,"o":5.115,"t":"2026-08-18T19:45:00Z","v":217105,"vw":5.1319},{"c":5.13,"h":5.13,"l":5.13,"n":10,"o":5.13,"t":"2026-08-18T20:00:00Z","v":212717,"vw":5.13},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-08-18T20:15:00Z","v":867,"vw":5.13},{"c":5.1012,"h":5.1012,"l":5,"n":24,"o":5,"t":"2026-08-19T11:45:00Z","v":722,"vw":5.014457},{"c":5.175,"h":5.24,"l":5.12,"n":432,"o":5.19,"t":"2026-08-19T13:30:00Z","v":65650,"vw":5.182526},{"c":5.195,"h":5.22,"l":5.175,"n":478,"o":5.18,"t":"2026-08-19T13:45:00Z","v":45699,"vw":5.197262},{"c":5.205,"h":5.205,"l":5.185,"n":237,"o":5.195,"t":"2026-08-19T14:00:00Z","v":33708,"vw":5.188332},{"c":5.205,"h":5.215,"l":5.195,"n":360,"o":5.2,"t":"2026-08-19T14:15:00Z","v":30512,"vw":5.208556},{"c":5.195,"h":5.205,"l":5.185,"n":251,"o":5.205,"t":"2026-08-19T14:30:00Z","v":25829,"vw":5.192545},{"c":5.195,"h":5.195,"l":5.185,"n":292,"o":5.1919,"t":"2026-08-19T14:45:00Z","v":20509,"vw":5.190312},{"c":5.15,"h":5.2,"l":5.15,"n":694,"o":5.19,"t":"2026-08-19T15:00:00Z","v":115740,"vw":5.174077},{"c":5.16,"h":5.17,"l":5.145,"n":509,"o":5.15,"t":"2026-08-19T15:15:00Z","v":40202,"vw":5.153728},{"c":5.165,"h":5.175,"l":5.161,"n":229,"o":5.165,"t":"2026-08-19T15:30:00Z","v":18070,"vw":5.167501},{"c":5.15,"h":5.165,"l":5.15,"n":287,"o":5.16,"t":"2026-08-19T15:45:00Z","v":17388,"vw":5.157681},{"c":5.155,"h":5.16,"l":5.145,"n":305,"o":5.15,"t":"2026-08-19T16:00:00Z","v":23871,"vw":5.152493},{"c":5.155,"h":5.16,"l":5.155,"n":184,"o":5.155,"t":"2026-08-19T16:15:00Z","v":18135,"vw":5.156547},{"c":5.16,"h":5.175,"l":5.15,"n":367,"o":5.155,"t":"2026-08-19T16:30:00Z","v":50448,"vw":5.166535},{"c":5.15,"h":5.16,"l":5.15,"n":338,"o":5.16,"t":"2026-08-19T16:45:00Z","v":19681,"vw":5.157455},{"c":5.155,"h":5.155,"l":5.15,"n":193,"o":5.15,"t":"2026-08-19T17:00:00Z","v":12316,"vw":5.1528},{"c":5.155,"h":5.16,"l":5.145,"n":271,"o":5.155,"t":"2026-08-19T17:15:00Z","v":26281,"vw":5.151457},{"c":5.14,"h":5.165,"l":5.14,"n":415,"o":5.155,"t":"2026-08-19T17:30:00Z","v":50368,"vw":5.15484},{"c":5.14,"h":5.15,"l":5.135,"n":234,"o":5.14,"t":"2026-08-19T17:45:00Z","v":34303,"vw":5.138036},{"c":5.16,"h":5.16,"l":5.125,"n":595,"o":5.145,"t":"2026-08-19T18:00:00Z","v":73569,"vw":5.141313},{"c":5.155,"h":5.16,"l":5.15,"n":229,"o":5.16,"t":"2026-08-19T18:15:00Z","v":13267,"vw":5.155799},{"c":5.155,"h":5.165,"l":5.15,"n":474,"o":5.16,"t":"2026-08-19T18:30:00Z","v":36999,"vw":5.158929},{"c":5.13,"h":5.155,"l":5.13,"n":600,"o":5.15,"t":"2026-08-19T18:45:00Z","v":84009,"vw":5.142879},{"c":5.125,"h":5.1374,"l":5.125,"n":587,"o":5.13,"t":"2026-08-19T19:00:00Z","v":59240,"vw":5.131741},{"c":5.13,"h":5.14,"l":5.12,"n":362,"o":5.125,"t":"2026-08-19T19:15:00Z","v":32890,"vw":5.129522},{"c":5.13,"h":5.14,"l":5.13,"n":670,"o":5.135,"t":"2026-08-19T19:30:00Z","v":59142,"vw":5.132201},{"c":5.115,"h":5.14,"l":5.09,"n":2009,"o":5.13,"t":"2026-08-19T19:45:00Z","v":247405,"vw":5.117919},{"c":5.11,"h":5.11,"l":5.11,"n":20,"o":5.11,"t":"2026-08-19T20:00:00Z","v":272099,"vw":5.11},{"c":5.11,"h":5.11,"l":4.95,"n":30,"o":4.95,"t":"2026-08-20T11:00:00Z","v":1236,"vw":5.010973},{"c":5.06,"h":5.075,"l":4.95,"n":379,"o":4.99,"t":"2026-08-20T13:30:00Z","v":103040,"vw":5.011684},{"c":5.026,"h":5.061,"l":5,"n":548,"o":5.06,"t":"2026-08-20T13:45:00Z","v":50597,"vw":5.033691},{"c":5,"h":5.02,"l":4.985,"n":560,"o":5.02,"t":"2026-08-20T14:00:00Z","v":40688,"vw":5.000908},{"c":5.045,"h":5.045,"l":5,"n":245,"o":5,"t":"2026-08-20T14:15:00Z","v":15997,"vw":5.021928},{"c":5.05,"h":5.06,"l":5.05,"n":203,"o":5.05,"t":"2026-08-20T14:30:00Z","v":13493,"vw":5.052355},{"c":5.065,"h":5.07,"l":5.04,"n":497,"o":5.055,"t":"2026-08-20T14:45:00Z","v":38474,"vw":5.049738},{"c":5.105,"h":5.11,"l":5.07,"n":483,"o":5.07,"t":"2026-08-20T15:00:00Z","v":52692,"vw":5.096671},{"c":5.12,"h":5.12,"l":5.105,"n":526,"o":5.105,"t":"2026-08-20T15:15:00Z","v":76086,"vw":5.112291},{"c":5.1,"h":5.13,"l":5.095,"n":885,"o":5.115,"t":"2026-08-20T15:30:00Z","v":78416,"vw":5.107073},{"c":5.105,"h":5.11,"l":5.1,"n":301,"o":5.105,"t":"2026-08-20T15:45:00Z","v":19263,"vw":5.104818},{"c":5.101,"h":5.1175,"l":5.1,"n":604,"o":5.105,"t":"2026-08-20T16:00:00Z","v":45652,"vw":5.107348},{"c":5.09,"h":5.1075,"l":5.09,"n":290,"o":5.1,"t":"2026-08-20T16:15:00Z","v":17114,"vw":5.09895},{"c":5.105,"h":5.11,"l":5.09,"n":213,"o":5.091,"t":"2026-08-20T16:30:00Z","v":13520,"vw":5.101616},{"c":5.115,"h":5.12,"l":5.105,"n":192,"o":5.105,"t":"2026-08-20T16:45:00Z","v":14612,"vw":5.111732},{"c":5.115,"h":5.12,"l":5.11,"n":181,"o":5.12,"t":"2026-08-20T17:00:00Z","v":6930,"vw":5.111728},{"c":5.11,"h":5.12,"l":5.11,"n":139,"o":5.115,"t":"2026-08-20T17:15:00Z","v":9631,"vw":5.112428},{"c":5.105,"h":5.115,"l":5.1,"n":225,"o":5.11,"t":"2026-08-20T17:30:00Z","v":17702,"vw":5.108435},{"c":5.105,"h":5.11,"l":5.105,"n":213,"o":5.105,"t":"2026-08-20T17:45:00Z","v":12088,"vw":5.107095},{"c":5.115,"h":5.125,"l":5.1,"n":551,"o":5.105,"t":"2026-08-20T18:00:00Z","v":56537,"vw":5.112873},{"c":5.11,"h":5.125,"l":5.11,"n":380,"o":5.115,"t":"2026-08-20T18:15:00Z","v":35460,"vw":5.116919},{"c":5.12,"h":5.1275,"l":5.115,"n":530,"o":5.115,"t":"2026-08-20T18:30:00Z","v":46770,"vw":5.119425},{"c":5.125,"h":5.125,"l":5.115,"n":467,"o":5.115,"t":"2026-08-20T18:45:00Z","v":36964,"vw":5.119404},{"c":5.12,"h":5.13,"l":5.12,"n":346,"o":5.125,"t":"2026-08-20T19:00:00Z","v":22730,"vw":5.123117},{"c":5.14,"h":5.1475,"l":5.12,"n":601,"o":5.12,"t":"2026-08-20T19:15:00Z","v":67312,"vw":5.13527},{"c":5.125,"h":5.14,"l":5.12,"n":815,"o":5.135,"t":"2026-08-20T19:30:00Z","v":92149,"vw":5.132677},{"c":5.13,"h":5.16,"l":5.11,"n":1753,"o":5.125,"t":"2026-08-20T19:45:00Z","v":241927,"vw":5.132248},{"c":5.12,"h":5.12,"l":5.12,"n":23,"o":5.12,"t":"2026-08-20T20:00:00Z","v":193819,"vw":5.12},{"c":5.04,"h":5.04,"l":5.04,"n":22,"o":5.04,"t":"2026-08-21T12:45:00Z","v":721,"vw":5.04},{"c":5.045,"h":5.16,"l":5.04,"n":330,"o":5.16,"t":"2026-08-21T13:30:00Z","v":63125,"vw":5.117867},{"c":5.165,"h":5.175,"l":5.025,"n":431,"o":5.045,"t":"2026-08-21T13:45:00Z","v":60350,"vw":5.115612},{"c":5.155,"h":5.17,"l":5.135,"n":433,"o":5.16,"t":"2026-08-21T14:00:00Z","v":37446,"vw":5.155831},{"c":5.185,"h":5.195,"l":5.145,"n":369,"o":5.16,"t":"2026-08-21T14:15:00Z","v":31097,"vw":5.161978},{"c":5.195,"h":5.2,"l":5.175,"n":354,"o":5.185,"t":"2026-08-21T14:30:00Z","v":32919,"vw":5.188416},{"c":5.205,"h":5.215,"l":5.195,"n":294,"o":5.2,"t":"2026-08-21T14:45:00Z","v":25716,"vw":5.205228},{"c":5.215,"h":5.24,"l":5.2,"n":332,"o":5.205,"t":"2026-08-21T15:00:00Z","v":39801,"vw":5.227487},{"c":5.215,"h":5.215,"l":5.21,"n":169,"o":5.215,"t":"2026-08-21T15:15:00Z","v":7128,"vw":5.213995},{"c":5.225,"h":5.225,"l":5.2,"n":295,"o":5.215,"t":"2026-08-21T15:30:00Z","v":18258,"vw":5.210804},{"c":5.205,"h":5.23,"l":5.2,"n":165,"o":5.225,"t":"2026-08-21T15:45:00Z","v":9111,"vw":5.212138},{"c":5.19,"h":5.21,"l":5.18,"n":419,"o":5.21,"t":"2026-08-21T16:00:00Z","v":33763,"vw":5.194515},{"c":5.185,"h":5.195,"l":5.175,"n":459,"o":5.185,"t":"2026-08-21T16:15:00Z","v":57706,"vw":5.18528},{"c":5.195,"h":5.2,"l":5.19,"n":226,"o":5.19,"t":"2026-08-21T16:30:00Z","v":25533,"vw":5.191852},{"c":5.175,"h":5.195,"l":5.17,"n":405,"o":5.195,"t":"2026-08-21T16:45:00Z","v":44389,"vw":5.185998},{"c":5.165,"h":5.175,"l":5.16,"n":171,"o":5.175,"t":"2026-08-21T17:00:00Z","v":11000,"vw":5.169008},{"c":5.195,"h":5.195,"l":5.17,"n":413,"o":5.17,"t":"2026-08-21T17:15:00Z","v":47980,"vw":5.175896},{"c":5.15,"h":5.195,"l":5.145,"n":395,"o":5.19,"t":"2026-08-21T17:30:00Z","v":34974,"vw":5.175473},{"c":5.155,"h":5.16,"l":5.14,"n":253,"o":5.15,"t":"2026-08-21T17:45:00Z","v":19232,"vw":5.149417},{"c":5.1591,"h":5.16,"l":5.14,"n":281,"o":5.155,"t":"2026-08-21T18:00:00Z","v":47671,"vw":5.15081},{"c":5.175,"h":5.18,"l":5.15,"n":282,"o":5.155,"t":"2026-08-21T18:15:00Z","v":22612,"vw":5.161785},{"c":5.1741,"h":5.18,"l":5.16,"n":333,"o":5.175,"t":"2026-08-21T18:30:00Z","v":49107,"vw":5.169578},{"c":5.18,"h":5.185,"l":5.17,"n":366,"o":5.175,"t":"2026-08-21T18:45:00Z","v":42761,"vw":5.180186},{"c":5.175,"h":5.195,"l":5.17,"n":347,"o":5.175,"t":"2026-08-21T19:00:00Z","v":39332,"vw":5.183684},{"c":5.16,"h":5.18,"l":5.16,"n":414,"o":5.175,"t":"2026-08-21T19:15:00Z","v":72564,"vw":5.171909},{"c":5.16,"h":5.179,"l":5.145,"n":806,"o":5.165,"t":"2026-08-21T19:30:00Z","v":101056,"vw":5.162866},{"c":5.115,"h":5.18,"l":5.11,"n":1578,"o":5.17,"t":"2026-08-21T19:45:00Z","v":230221,"vw":5.148782},{"c":5.11,"h":5.11,"l":5.11,"n":12,"o":5.11,"t":"2026-08-21T20:00:00Z","v":272597,"vw":5.11},{"c":5,"h":5,"l":5,"n":35,"o":5,"t":"2026-08-24T11:15:00Z","v":2214,"vw":5},{"c":5.12,"h":5.12,"l":5.12,"n":6,"o":5.12,"t":"2026-08-24T11:30:00Z","v":1799,"vw":5.12},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-08-24T12:00:00Z","v":502,"vw":5.04},{"c":5,"h":5.03,"l":5,"n":2,"o":5.03,"t":"2026-08-24T12:15:00Z","v":1750,"vw":5.008571},{"c":5.14,"h":5.17,"l":5.08,"n":352,"o":5.14,"t":"2026-08-24T13:30:00Z","v":43380,"vw":5.12651},{"c":5.135,"h":5.155,"l":5.135,"n":188,"o":5.145,"t":"2026-08-24T13:45:00Z","v":17068,"vw":5.143979},{"c":5.125,"h":5.14,"l":5.11,"n":276,"o":5.135,"t":"2026-08-24T14:00:00Z","v":32694,"vw":5.121211},{"c":5.115,"h":5.125,"l":5.105,"n":351,"o":5.12,"t":"2026-08-24T14:15:00Z","v":26819,"vw":5.115967},{"c":5.08,"h":5.12,"l":5.08,"n":261,"o":5.115,"t":"2026-08-24T14:30:00Z","v":30546,"vw":5.105954},{"c":5.075,"h":5.085,"l":5.07,"n":153,"o":5.085,"t":"2026-08-24T14:45:00Z","v":7982,"vw":5.076965},{"c":5.035,"h":5.08,"l":5.03,"n":346,"o":5.075,"t":"2026-08-24T15:00:00Z","v":63683,"vw":5.058272},{"c":5.155,"h":5.155,"l":5.03,"n":718,"o":5.03,"t":"2026-08-24T15:15:00Z","v":81184,"vw":5.104984},{"c":5.16,"h":5.16,"l":5.145,"n":264,"o":5.155,"t":"2026-08-24T15:30:00Z","v":24857,"vw":5.152193},{"c":5.15,"h":5.16,"l":5.15,"n":227,"o":5.15,"t":"2026-08-24T15:45:00Z","v":13718,"vw":5.154199},{"c":5.15,"h":5.16,"l":5.15,"n":296,"o":5.155,"t":"2026-08-24T16:00:00Z","v":20706,"vw":5.151876},{"c":5.155,"h":5.16,"l":5.14,"n":422,"o":5.15,"t":"2026-08-24T16:15:00Z","v":29130,"vw":5.150117},{"c":5.15,"h":5.155,"l":5.145,"n":154,"o":5.15,"t":"2026-08-24T16:30:00Z","v":6180,"vw":5.148305},{"c":5.145,"h":5.155,"l":5.145,"n":215,"o":5.15,"t":"2026-08-24T16:45:00Z","v":10904,"vw":5.150206},{"c":5.155,"h":5.155,"l":5.14,"n":292,"o":5.15,"t":"2026-08-24T17:00:00Z","v":16209,"vw":5.149428},{"c":5.145,"h":5.17,"l":5.14,"n":514,"o":5.1579,"t":"2026-08-24T17:15:00Z","v":45103,"vw":5.147156},{"c":5.125,"h":5.145,"l":5.12,"n":353,"o":5.145,"t":"2026-08-24T17:30:00Z","v":38988,"vw":5.138914},{"c":5.135,"h":5.14,"l":5.12,"n":287,"o":5.125,"t":"2026-08-24T17:45:00Z","v":13226,"vw":5.130569},{"c":5.175,"h":5.18,"l":5.135,"n":477,"o":5.135,"t":"2026-08-24T18:00:00Z","v":108921,"vw":5.15759},{"c":5.165,"h":5.18,"l":5.16,"n":190,"o":5.175,"t":"2026-08-24T18:15:00Z","v":22658,"vw":5.169542},{"c":5.165,"h":5.18,"l":5.16,"n":323,"o":5.1699,"t":"2026-08-24T18:30:00Z","v":23228,"vw":5.168921},{"c":5.175,"h":5.18,"l":5.165,"n":282,"o":5.165,"t":"2026-08-24T18:45:00Z","v":19505,"vw":5.171473},{"c":5.175,"h":5.18,"l":5.17,"n":252,"o":5.175,"t":"2026-08-24T19:00:00Z","v":12960,"vw":5.174709},{"c":5.135,"h":5.185,"l":5.135,"n":884,"o":5.18,"t":"2026-08-24T19:15:00Z","v":103059,"vw":5.158872},{"c":5.155,"h":5.155,"l":5.13,"n":501,"o":5.135,"t":"2026-08-24T19:30:00Z","v":32618,"vw":5.140319},{"c":5.1,"h":5.169,"l":5.1,"n":1336,"o":5.155,"t":"2026-08-24T19:45:00Z","v":141257,"vw":5.124882},{"c":5.1,"h":5.1,"l":5.1,"n":20,"o":5.1,"t":"2026-08-24T20:00:00Z","v":212137,"vw":5.1},{"c":4.95,"h":4.95,"l":4.95,"n":25,"o":4.95,"t":"2026-08-25T11:00:00Z","v":723,"vw":4.95},{"c":5.11,"h":5.11,"l":5.11,"n":19,"o":5.11,"t":"2026-08-25T11:15:00Z","v":539,"vw":5.11},{"c":5.085,"h":5.2,"l":5.05,"n":251,"o":5.15,"t":"2026-08-25T13:30:00Z","v":32811,"vw":5.122104},{"c":5.125,"h":5.15,"l":5.08,"n":325,"o":5.08,"t":"2026-08-25T13:45:00Z","v":90264,"vw":5.121449},{"c":5.115,"h":5.13,"l":5.105,"n":532,"o":5.125,"t":"2026-08-25T14:00:00Z","v":70549,"vw":5.11563},{"c":5.1365,"h":5.14,"l":5.115,"n":266,"o":5.115,"t":"2026-08-25T14:15:00Z","v":25564,"vw":5.130821},{"c":5.08,"h":5.135,"l":5.08,"n":492,"o":5.135,"t":"2026-08-25T14:30:00Z","v":73406,"vw":5.114299},{"c":5.095,"h":5.1,"l":5.085,"n":310,"o":5.085,"t":"2026-08-25T14:45:00Z","v":65110,"vw":5.092648},{"c":5.075,"h":5.095,"l":5.05,"n":499,"o":5.095,"t":"2026-08-25T15:00:00Z","v":101003,"vw":5.067906},{"c":5.095,"h":5.095,"l":5.07,"n":277,"o":5.075,"t":"2026-08-25T15:15:00Z","v":37382,"vw":5.083047},{"c":5.115,"h":5.12,"l":5.09,"n":374,"o":5.095,"t":"2026-08-25T15:30:00Z","v":57428,"vw":5.108783},{"c":5.09,"h":5.115,"l":5.09,"n":325,"o":5.115,"t":"2026-08-25T15:45:00Z","v":31439,"vw":5.10271},{"c":5.075,"h":5.1,"l":5.07,"n":238,"o":5.09,"t":"2026-08-25T16:00:00Z","v":19102,"vw":5.087967},{"c":5.085,"h":5.0899,"l":5.075,"n":204,"o":5.075,"t":"2026-08-25T16:15:00Z","v":30223,"vw":5.083392},{"c":5.1,"h":5.105,"l":5.085,"n":341,"o":5.085,"t":"2026-08-25T16:30:00Z","v":43273,"vw":5.096629},{"c":5.115,"h":5.115,"l":5.1,"n":302,"o":5.105,"t":"2026-08-25T16:45:00Z","v":44990,"vw":5.106152},{"c":5.105,"h":5.14,"l":5.105,"n":342,"o":5.115,"t":"2026-08-25T17:00:00Z","v":66126,"vw":5.118854},{"c":5.105,"h":5.11,"l":5.1,"n":158,"o":5.105,"t":"2026-08-25T17:15:00Z","v":13090,"vw":5.104351},{"c":5.095,"h":5.12,"l":5.09,"n":519,"o":5.105,"t":"2026-08-25T17:30:00Z","v":53735,"vw":5.11103},{"c":5.09,"h":5.095,"l":5.08,"n":166,"o":5.095,"t":"2026-08-25T17:45:00Z","v":13358,"vw":5.090142},{"c":5.1,"h":5.1,"l":5.085,"n":308,"o":5.085,"t":"2026-08-25T18:00:00Z","v":34442,"vw":5.092749},{"c":5.085,"h":5.1,"l":5.075,"n":340,"o":5.1,"t":"2026-08-25T18:15:00Z","v":42368,"vw":5.08546},{"c":5.085,"h":5.085,"l":5.08,"n":213,"o":5.08,"t":"2026-08-25T18:30:00Z","v":17218,"vw":5.082235},{"c":5.08,"h":5.09,"l":5.07,"n":380,"o":5.08,"t":"2026-08-25T18:45:00Z","v":36675,"vw":5.081665},{"c":5.065,"h":5.085,"l":5.06,"n":351,"o":5.085,"t":"2026-08-25T19:00:00Z","v":49355,"vw":5.072544},{"c":5.075,"h":5.08,"l":5.06,"n":448,"o":5.06,"t":"2026-08-25T19:15:00Z","v":57426,"vw":5.072001},{"c":5.075,"h":5.085,"l":5.065,"n":717,"o":5.075,"t":"2026-08-25T19:30:00Z","v":103553,"vw":5.075118},{"c":5.04,"h":5.08,"l":5.04,"n":1807,"o":5.075,"t":"2026-08-25T19:45:00Z","v":242339,"vw":5.062012},{"c":5.05,"h":5.05,"l":5.05,"n":16,"o":5.05,"t":"2026-08-25T20:00:00Z","v":202041,"vw":5.05},{"c":5.15,"h":5.155,"l":5.03,"n":369,"o":5.08,"t":"2026-08-26T13:30:00Z","v":71196,"vw":5.104936},{"c":5.14,"h":5.16,"l":5.13,"n":193,"o":5.15,"t":"2026-08-26T13:45:00Z","v":27637,"vw":5.152769},{"c":5.1203,"h":5.15,"l":5.115,"n":483,"o":5.145,"t":"2026-08-26T14:00:00Z","v":38432,"vw":5.136922},{"c":5.11,"h":5.125,"l":5.11,"n":336,"o":5.125,"t":"2026-08-26T14:15:00Z","v":29786,"vw":5.113516},{"c":5.095,"h":5.11,"l":5.095,"n":335,"o":5.11,"t":"2026-08-26T14:30:00Z","v":28229,"vw":5.102468},{"c":5.1,"h":5.105,"l":5.085,"n":289,"o":5.095,"t":"2026-08-26T14:45:00Z","v":34001,"vw":5.100547},{"c":5.055,"h":5.095,"l":5.055,"n":485,"o":5.09,"t":"2026-08-26T15:00:00Z","v":70225,"vw":5.077665},{"c":5.045,"h":5.0599,"l":5.045,"n":209,"o":5.055,"t":"2026-08-26T15:15:00Z","v":17230,"vw":5.050227},{"c":5.07,"h":5.07,"l":5.045,"n":151,"o":5.045,"t":"2026-08-26T15:30:00Z","v":9496,"vw":5.060314},{"c":5.065,"h":5.07,"l":5.05,"n":316,"o":5.065,"t":"2026-08-26T15:45:00Z","v":43478,"vw":5.059346},{"c":5.055,"h":5.065,"l":5.055,"n":162,"o":5.0601,"t":"2026-08-26T16:00:00Z","v":15047,"vw":5.059111},{"c":5.065,"h":5.065,"l":5.055,"n":286,"o":5.055,"t":"2026-08-26T16:15:00Z","v":25157,"vw":5.060612},{"c":5.045,"h":5.065,"l":5.045,"n":287,"o":5.065,"t":"2026-08-26T16:30:00Z","v":29628,"vw":5.057572},{"c":5.04,"h":5.045,"l":5.035,"n":224,"o":5.04,"t":"2026-08-26T16:45:00Z","v":17355,"vw":5.041328},{"c":5.03,"h":5.05,"l":5.03,"n":282,"o":5.045,"t":"2026-08-26T17:00:00Z","v":43755,"vw":5.037963},{"c":5.045,"h":5.05,"l":5.025,"n":187,"o":5.025,"t":"2026-08-26T17:15:00Z","v":32435,"vw":5.038641},{"c":5.045,"h":5.05,"l":5.04,"n":143,"o":5.045,"t":"2026-08-26T17:30:00Z","v":15686,"vw":5.045869},{"c":5.045,"h":5.055,"l":5.04,"n":265,"o":5.045,"t":"2026-08-26T17:45:00Z","v":20582,"vw":5.049438},{"c":5.04,"h":5.045,"l":5.035,"n":237,"o":5.045,"t":"2026-08-26T18:00:00Z","v":28952,"vw":5.042761},{"c":5.035,"h":5.05,"l":5.03,"n":356,"o":5.04,"t":"2026-08-26T18:15:00Z","v":53524,"vw":5.041244},{"c":5.045,"h":5.05,"l":5.03,"n":289,"o":5.035,"t":"2026-08-26T18:30:00Z","v":43729,"vw":5.042909},{"c":5.05,"h":5.06,"l":5.04,"n":323,"o":5.045,"t":"2026-08-26T18:45:00Z","v":56134,"vw":5.052829},{"c":5.06,"h":5.065,"l":5.05,"n":348,"o":5.055,"t":"2026-08-26T19:00:00Z","v":48500,"vw":5.059995},{"c":5.055,"h":5.065,"l":5.05,"n":554,"o":5.065,"t":"2026-08-26T19:15:00Z","v":89081,"vw":5.059881},{"c":5.055,"h":5.065,"l":5.04,"n":627,"o":5.05,"t":"2026-08-26T19:30:00Z","v":75794,"vw":5.055278},{"c":5.07,"h":5.075,"l":5.035,"n":1220,"o":5.055,"t":"2026-08-26T19:45:00Z","v":149355,"vw":5.052457},{"c":5.07,"h":5.07,"l":5.07,"n":16,"o":5.07,"t":"2026-08-26T20:00:00Z","v":201127,"vw":5.07},{"c":5.11,"h":5.11,"l":5.11,"n":8,"o":5.11,"t":"2026-08-27T09:00:00Z","v":406,"vw":5.11},{"c":5.045,"h":5.085,"l":5.03,"n":276,"o":5.04,"t":"2026-08-27T13:30:00Z","v":27890,"vw":5.058258},{"c":5.035,"h":5.045,"l":5.015,"n":433,"o":5.045,"t":"2026-08-27T13:45:00Z","v":57659,"vw":5.025802},{"c":5.015,"h":5.035,"l":5.005,"n":329,"o":5.03,"t":"2026-08-27T14:00:00Z","v":44615,"vw":5.020005},{"c":5.035,"h":5.04,"l":5.015,"n":183,"o":5.015,"t":"2026-08-27T14:15:00Z","v":14736,"vw":5.026724},{"c":5.025,"h":5.049,"l":5.02,"n":298,"o":5.035,"t":"2026-08-27T14:30:00Z","v":33020,"vw":5.034534},{"c":5.03,"h":5.035,"l":5.025,"n":344,"o":5.025,"t":"2026-08-27T14:45:00Z","v":28454,"vw":5.027514},{"c":5.035,"h":5.04,"l":5.025,"n":207,"o":5.035,"t":"2026-08-27T15:00:00Z","v":13487,"vw":5.031828},{"c":5.015,"h":5.035,"l":4.995,"n":479,"o":5.035,"t":"2026-08-27T15:15:00Z","v":54721,"vw":5.017233},{"c":5.01,"h":5.02,"l":5.01,"n":192,"o":5.015,"t":"2026-08-27T15:30:00Z","v":20418,"vw":5.014346},{"c":5.025,"h":5.025,"l":5.012,"n":280,"o":5.015,"t":"2026-08-27T15:45:00Z","v":28064,"vw":5.015902},{"c":5.025,"h":5.03,"l":5.015,"n":278,"o":5.025,"t":"2026-08-27T16:00:00Z","v":37400,"vw":5.023117},{"c":5.015,"h":5.03,"l":5.01,"n":364,"o":5.025,"t":"2026-08-27T16:15:00Z","v":62263,"vw":5.024302},{"c":5.02,"h":5.02,"l":5.01,"n":132,"o":5.015,"t":"2026-08-27T16:30:00Z","v":16820,"vw":5.015392},{"c":5.025,"h":5.03,"l":5.015,"n":278,"o":5.015,"t":"2026-08-27T16:45:00Z","v":64238,"vw":5.024082},{"c":5.025,"h":5.03,"l":5.015,"n":297,"o":5.025,"t":"2026-08-27T17:00:00Z","v":34465,"vw":5.021752},{"c":5.03,"h":5.035,"l":5.025,"n":307,"o":5.025,"t":"2026-08-27T17:15:00Z","v":31681,"vw":5.029506},{"c":5.025,"h":5.025,"l":5.02,"n":112,"o":5.025,"t":"2026-08-27T17:30:00Z","v":9189,"vw":5.024668},{"c":5.015,"h":5.025,"l":5.01,"n":263,"o":5.02,"t":"2026-08-27T17:45:00Z","v":27978,"vw":5.017295},{"c":4.995,"h":5.01,"l":4.985,"n":450,"o":5.01,"t":"2026-08-27T18:00:00Z","v":55865,"vw":4.996253},{"c":5.005,"h":5.0096,"l":4.995,"n":255,"o":4.995,"t":"2026-08-27T18:15:00Z","v":24879,"vw":5.003726},{"c":4.995,"h":5.005,"l":4.99,"n":272,"o":5.005,"t":"2026-08-27T18:30:00Z","v":24147,"vw":4.998501},{"c":5.02,"h":5.025,"l":5,"n":358,"o":5,"t":"2026-08-27T18:45:00Z","v":39463,"vw":5.01519},{"c":5.025,"h":5.03,"l":5.015,"n":528,"o":5.015,"t":"2026-08-27T19:00:00Z","v":87476,"vw":5.02385},{"c":5.02,"h":5.03,"l":5.0137,"n":547,"o":5.025,"t":"2026-08-27T19:15:00Z","v":60560,"vw":5.024999},{"c":4.98,"h":5.025,"l":4.98,"n":759,"o":5.02,"t":"2026-08-27T19:30:00Z","v":88571,"vw":5.010237},{"c":4.945,"h":4.985,"l":4.94,"n":1755,"o":4.985,"t":"2026-08-27T19:45:00Z","v":227910,"vw":4.95012},{"c":4.95,"h":4.95,"l":4.95,"n":27,"o":4.95,"t":"2026-08-27T20:00:00Z","v":300454,"vw":4.95},{"c":5.1,"h":5.1,"l":5.1,"n":10,"o":5.1,"t":"2026-08-28T13:15:00Z","v":607,"vw":5.1},{"c":4.985,"h":5.02,"l":4.97,"n":310,"o":4.97,"t":"2026-08-28T13:30:00Z","v":36252,"vw":4.987789},{"c":4.975,"h":4.985,"l":4.97,"n":220,"o":4.98,"t":"2026-08-28T13:45:00Z","v":21111,"vw":4.976621},{"c":4.925,"h":4.985,"l":4.92,"n":471,"o":4.97,"t":"2026-08-28T14:00:00Z","v":59359,"vw":4.947681},{"c":4.935,"h":4.965,"l":4.92,"n":411,"o":4.921,"t":"2026-08-28T14:15:00Z","v":54141,"vw":4.946119},{"c":4.97,"h":4.97,"l":4.93,"n":373,"o":4.935,"t":"2026-08-28T14:30:00Z","v":31179,"vw":4.946444},{"c":4.971,"h":4.971,"l":4.96,"n":195,"o":4.965,"t":"2026-08-28T14:45:00Z","v":20304,"vw":4.963464},{"c":4.93,"h":4.976,"l":4.91,"n":593,"o":4.976,"t":"2026-08-28T15:00:00Z","v":74611,"vw":4.939841},{"c":4.935,"h":4.945,"l":4.925,"n":384,"o":4.925,"t":"2026-08-28T15:15:00Z","v":55498,"vw":4.935748},{"c":4.925,"h":4.935,"l":4.92,"n":301,"o":4.93,"t":"2026-08-28T15:30:00Z","v":24240,"vw":4.927727},{"c":4.925,"h":4.93,"l":4.92,"n":258,"o":4.93,"t":"2026-08-28T15:45:00Z","v":12571,"vw":4.925},{"c":4.925,"h":4.94,"l":4.9225,"n":379,"o":4.925,"t":"2026-08-28T16:00:00Z","v":53338,"vw":4.931088},{"c":4.925,"h":4.925,"l":4.9109,"n":404,"o":4.925,"t":"2026-08-28T16:15:00Z","v":50337,"vw":4.921672},{"c":4.935,"h":4.935,"l":4.92,"n":331,"o":4.925,"t":"2026-08-28T16:30:00Z","v":51713,"vw":4.928464},{"c":4.935,"h":4.935,"l":4.925,"n":369,"o":4.935,"t":"2026-08-28T16:45:00Z","v":40474,"vw":4.932613},{"c":4.945,"h":4.945,"l":4.925,"n":281,"o":4.935,"t":"2026-08-28T17:00:00Z","v":33997,"vw":4.933727},{"c":4.92,"h":4.945,"l":4.92,"n":331,"o":4.945,"t":"2026-08-28T17:15:00Z","v":47059,"vw":4.931734},{"c":4.935,"h":4.935,"l":4.925,"n":429,"o":4.925,"t":"2026-08-28T17:30:00Z","v":54968,"vw":4.931516},{"c":4.92,"h":4.94,"l":4.92,"n":281,"o":4.935,"t":"2026-08-28T17:45:00Z","v":42391,"vw":4.933215},{"c":4.935,"h":4.935,"l":4.92,"n":230,"o":4.92,"t":"2026-08-28T18:00:00Z","v":23664,"vw":4.927748},{"c":4.945,"h":4.95,"l":4.93,"n":231,"o":4.935,"t":"2026-08-28T18:15:00Z","v":25407,"vw":4.942895},{"c":4.955,"h":4.965,"l":4.945,"n":540,"o":4.95,"t":"2026-08-28T18:30:00Z","v":39694,"vw":4.958262},{"c":4.945,"h":4.96,"l":4.94,"n":340,"o":4.955,"t":"2026-08-28T18:45:00Z","v":47683,"vw":4.953083},{"c":4.945,"h":4.955,"l":4.94,"n":402,"o":4.945,"t":"2026-08-28T19:00:00Z","v":53239,"vw":4.947667},{"c":4.955,"h":4.965,"l":4.94,"n":633,"o":4.945,"t":"2026-08-28T19:15:00Z","v":74340,"vw":4.951923},{"c":4.935,"h":4.955,"l":4.93,"n":631,"o":4.955,"t":"2026-08-28T19:30:00Z","v":71663,"vw":4.944569},{"c":4.88,"h":4.935,"l":4.88,"n":2017,"o":4.935,"t":"2026-08-28T19:45:00Z","v":248017,"vw":4.906796},{"c":4.89,"h":4.89,"l":4.89,"n":14,"o":4.89,"t":"2026-08-28T20:00:00Z","v":239858,"vw":4.89},{"c":4.97,"h":5.05,"l":4.87,"n":907,"o":4.87,"t":"2026-08-31T13:30:00Z","v":158573,"vw":4.976081},{"c":4.946,"h":4.976,"l":4.94,"n":314,"o":4.976,"t":"2026-08-31T13:45:00Z","v":29455,"vw":4.956109},{"c":4.975,"h":4.975,"l":4.94,"n":601,"o":4.94,"t":"2026-08-31T14:00:00Z","v":71818,"vw":4.957549},{"c":5.015,"h":5.02,"l":4.961,"n":434,"o":4.975,"t":"2026-08-31T14:15:00Z","v":65788,"vw":4.990257},{"c":4.985,"h":5.035,"l":4.96,"n":1438,"o":5.02,"t":"2026-08-31T14:30:00Z","v":267679,"vw":4.993325},{"c":4.985,"h":4.995,"l":4.98,"n":448,"o":4.98,"t":"2026-08-31T14:45:00Z","v":60428,"vw":4.986356},{"c":4.9991,"h":4.9991,"l":4.975,"n":552,"o":4.985,"t":"2026-08-31T15:00:00Z","v":49971,"vw":4.982629},{"c":4.975,"h":4.995,"l":4.975,"n":217,"o":4.995,"t":"2026-08-31T15:15:00Z","v":27563,"vw":4.981484},{"c":4.965,"h":4.98,"l":4.96,"n":794,"o":4.975,"t":"2026-08-31T15:30:00Z","v":131879,"vw":4.968883},{"c":4.985,"h":4.991,"l":4.965,"n":536,"o":4.965,"t":"2026-08-31T15:45:00Z","v":85755,"vw":4.98034},{"c":4.975,"h":4.995,"l":4.975,"n":345,"o":4.985,"t":"2026-08-31T16:00:00Z","v":37721,"vw":4.984431},{"c":4.965,"h":4.975,"l":4.965,"n":247,"o":4.975,"t":"2026-08-31T16:15:00Z","v":27856,"vw":4.968995},{"c":4.95,"h":4.97,"l":4.95,"n":365,"o":4.965,"t":"2026-08-31T16:30:00Z","v":41976,"vw":4.957535},{"c":4.945,"h":4.96,"l":4.94,"n":386,"o":4.955,"t":"2026-08-31T16:45:00Z","v":41026,"vw":4.951337},{"c":4.94,"h":4.95,"l":4.94,"n":330,"o":4.945,"t":"2026-08-31T17:00:00Z","v":34366,"vw":4.94287},{"c":4.955,"h":4.965,"l":4.94,"n":457,"o":4.9401,"t":"2026-08-31T17:15:00Z","v":73480,"vw":4.95264},{"c":4.955,"h":4.97,"l":4.955,"n":499,"o":4.955,"t":"2026-08-31T17:30:00Z","v":70572,"vw":4.962251},{"c":4.975,"h":4.975,"l":4.955,"n":292,"o":4.955,"t":"2026-08-31T17:45:00Z","v":30795,"vw":4.966758},{"c":4.975,"h":4.975,"l":4.965,"n":431,"o":4.975,"t":"2026-08-31T18:00:00Z","v":61162,"vw":4.969884},{"c":5.005,"h":5.005,"l":4.97,"n":554,"o":4.975,"t":"2026-08-31T18:15:00Z","v":117296,"vw":4.981231},{"c":5.005,"h":5.01,"l":4.995,"n":381,"o":5.009,"t":"2026-08-31T18:30:00Z","v":55603,"vw":4.998745},{"c":5.01,"h":5.02,"l":5,"n":483,"o":5.005,"t":"2026-08-31T18:45:00Z","v":48990,"vw":5.009504},{"c":5.005,"h":5.015,"l":4.985,"n":549,"o":5.015,"t":"2026-08-31T19:00:00Z","v":79293,"vw":4.99741},{"c":5,"h":5.015,"l":4.99,"n":721,"o":5.009,"t":"2026-08-31T19:15:00Z","v":83310,"vw":5.002203},{"c":4.985,"h":5,"l":4.985,"n":945,"o":4.995,"t":"2026-08-31T19:30:00Z","v":134553,"vw":4.990888},{"c":4.97,"h":4.995,"l":4.955,"n":1581,"o":4.99,"t":"2026-08-31T19:45:00Z","v":235781,"vw":4.973396},{"c":4.96,"h":4.96,"l":4.96,"n":24,"o":4.96,"t":"2026-08-31T20:00:00Z","v":289377,"vw":4.96},{"c":5,"h":5,"l":5,"n":4,"o":5,"t":"2026-09-01T11:30:00Z","v":203,"vw":5},{"c":4.895,"h":4.92,"l":4.87,"n":668,"o":4.89,"t":"2026-09-01T13:30:00Z","v":78809,"vw":4.89595},{"c":4.895,"h":4.915,"l":4.87,"n":588,"o":4.89,"t":"2026-09-01T13:45:00Z","v":56921,"vw":4.897395},{"c":4.875,"h":4.8951,"l":4.865,"n":570,"o":4.8951,"t":"2026-09-01T14:00:00Z","v":58176,"vw":4.882761},{"c":4.895,"h":4.895,"l":4.86,"n":716,"o":4.88,"t":"2026-09-01T14:15:00Z","v":106507,"vw":4.875603},{"c":4.86,"h":4.92,"l":4.86,"n":602,"o":4.8989,"t":"2026-09-01T14:30:00Z","v":108018,"vw":4.897083},{"c":4.845,"h":4.865,"l":4.84,"n":487,"o":4.86,"t":"2026-09-01T14:45:00Z","v":91868,"vw":4.855532},{"c":4.855,"h":4.855,"l":4.82,"n":506,"o":4.84,"t":"2026-09-01T15:00:00Z","v":87887,"vw":4.8361},{"c":4.835,"h":4.86,"l":4.83,"n":569,"o":4.855,"t":"2026-09-01T15:15:00Z","v":180039,"vw":4.835569},{"c":4.84,"h":4.84,"l":4.81,"n":573,"o":4.84,"t":"2026-09-01T15:30:00Z","v":113561,"vw":4.819399},{"c":4.835,"h":4.845,"l":4.83,"n":221,"o":4.84,"t":"2026-09-01T15:45:00Z","v":13687,"vw":4.838078},{"c":4.825,"h":4.835,"l":4.82,"n":487,"o":4.83,"t":"2026-09-01T16:00:00Z","v":42005,"vw":4.829664},{"c":4.795,"h":4.825,"l":4.79,"n":693,"o":4.82,"t":"2026-09-01T16:15:00Z","v":87480,"vw":4.811485},{"c":4.765,"h":4.795,"l":4.75,"n":748,"o":4.795,"t":"2026-09-01T16:30:00Z","v":252151,"vw":4.768891},{"c":4.755,"h":4.765,"l":4.75,"n":185,"o":4.765,"t":"2026-09-01T16:45:00Z","v":11112,"vw":4.757615},{"c":4.695,"h":4.755,"l":4.69,"n":612,"o":4.755,"t":"2026-09-01T17:00:00Z","v":92652,"vw":4.719645},{"c":4.665,"h":4.695,"l":4.665,"n":440,"o":4.69,"t":"2026-09-01T17:15:00Z","v":59118,"vw":4.679328},{"c":4.68,"h":4.69,"l":4.65,"n":467,"o":4.665,"t":"2026-09-01T17:30:00Z","v":66487,"vw":4.665185},{"c":4.695,"h":4.7,"l":4.685,"n":501,"o":4.685,"t":"2026-09-01T17:45:00Z","v":70490,"vw":4.694588},{"c":4.685,"h":4.71,"l":4.68,"n":374,"o":4.695,"t":"2026-09-01T18:00:00Z","v":43195,"vw":4.698554},{"c":4.68,"h":4.69,"l":4.68,"n":277,"o":4.685,"t":"2026-09-01T18:15:00Z","v":43076,"vw":4.684674},{"c":4.675,"h":4.69,"l":4.67,"n":431,"o":4.685,"t":"2026-09-01T18:30:00Z","v":38446,"vw":4.682377},{"c":4.6659,"h":4.675,"l":4.66,"n":413,"o":4.675,"t":"2026-09-01T18:45:00Z","v":57189,"vw":4.666823},{"c":4.685,"h":4.69,"l":4.665,"n":681,"o":4.67,"t":"2026-09-01T19:00:00Z","v":100467,"vw":4.678757},{"c":4.71,"h":4.715,"l":4.665,"n":785,"o":4.68,"t":"2026-09-01T19:15:00Z","v":140430,"vw":4.685834},{"c":4.665,"h":4.71,"l":4.66,"n":836,"o":4.71,"t":"2026-09-01T19:30:00Z","v":127354,"vw":4.680266},{"c":4.67,"h":4.7,"l":4.665,"n":1713,"o":4.665,"t":"2026-09-01T19:45:00Z","v":248703,"vw":4.681863},{"c":4.68,"h":4.68,"l":4.68,"n":15,"o":4.68,"t":"2026-09-01T20:00:00Z","v":196609,"vw":4.68},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-09-01T22:30:00Z","v":270,"vw":4.77},{"c":4.825,"h":4.825,"l":4.65,"n":1213,"o":4.69,"t":"2026-09-02T13:30:00Z","v":172603,"vw":4.757912},{"c":4.86,"h":4.875,"l":4.805,"n":518,"o":4.82,"t":"2026-09-02T13:45:00Z","v":66901,"vw":4.835021},{"c":4.89,"h":4.89,"l":4.86,"n":485,"o":4.86,"t":"2026-09-02T14:00:00Z","v":58319,"vw":4.878065},{"c":4.895,"h":4.92,"l":4.885,"n":586,"o":4.885,"t":"2026-09-02T14:15:00Z","v":72176,"vw":4.898467},{"c":4.91,"h":4.915,"l":4.89,"n":377,"o":4.895,"t":"2026-09-02T14:30:00Z","v":40958,"vw":4.900432},{"c":4.91,"h":4.915,"l":4.905,"n":274,"o":4.905,"t":"2026-09-02T14:45:00Z","v":22102,"vw":4.909473},{"c":4.91,"h":4.915,"l":4.9,"n":397,"o":4.915,"t":"2026-09-02T15:00:00Z","v":37693,"vw":4.908609},{"c":4.925,"h":4.925,"l":4.91,"n":268,"o":4.91,"t":"2026-09-02T15:15:00Z","v":26124,"vw":4.923024},{"c":4.925,"h":4.93,"l":4.92,"n":313,"o":4.92,"t":"2026-09-02T15:30:00Z","v":26696,"vw":4.926277},{"c":4.92,"h":4.925,"l":4.91,"n":307,"o":4.925,"t":"2026-09-02T15:45:00Z","v":40001,"vw":4.917767},{"c":4.9391,"h":4.94,"l":4.91,"n":309,"o":4.915,"t":"2026-09-02T16:00:00Z","v":26254,"vw":4.924315},{"c":4.935,"h":4.94,"l":4.93,"n":207,"o":4.935,"t":"2026-09-02T16:15:00Z","v":18119,"vw":4.933862},{"c":4.945,"h":4.945,"l":4.92,"n":331,"o":4.93,"t":"2026-09-02T16:30:00Z","v":34053,"vw":4.931274},{"c":4.935,"h":4.95,"l":4.93,"n":313,"o":4.95,"t":"2026-09-02T16:45:00Z","v":45691,"vw":4.940774},{"c":4.94,"h":4.94,"l":4.935,"n":145,"o":4.935,"t":"2026-09-02T17:00:00Z","v":8534,"vw":4.935498},{"c":4.945,"h":4.955,"l":4.935,"n":494,"o":4.935,"t":"2026-09-02T17:15:00Z","v":64484,"vw":4.946743},{"c":4.955,"h":4.96,"l":4.94,"n":337,"o":4.94,"t":"2026-09-02T17:30:00Z","v":29974,"vw":4.951771},{"c":4.965,"h":4.97,"l":4.96,"n":229,"o":4.96,"t":"2026-09-02T17:45:00Z","v":15370,"vw":4.963877},{"c":4.965,"h":4.97,"l":4.96,"n":360,"o":4.96,"t":"2026-09-02T18:00:00Z","v":16430,"vw":4.965939},{"c":4.965,"h":4.97,"l":4.96,"n":340,"o":4.9646,"t":"2026-09-02T18:15:00Z","v":29242,"vw":4.964839},{"c":4.965,"h":4.975,"l":4.965,"n":467,"o":4.965,"t":"2026-09-02T18:30:00Z","v":41550,"vw":4.967251},{"c":4.98,"h":4.98,"l":4.955,"n":632,"o":4.96,"t":"2026-09-02T18:45:00Z","v":75812,"vw":4.964956},{"c":4.965,"h":4.995,"l":4.965,"n":599,"o":4.975,"t":"2026-09-02T19:00:00Z","v":77371,"vw":4.978792},{"c":4.955,"h":4.97,"l":4.95,"n":554,"o":4.97,"t":"2026-09-02T19:15:00Z","v":74238,"vw":4.960716},{"c":4.925,"h":4.96,"l":4.925,"n":1173,"o":4.955,"t":"2026-09-02T19:30:00Z","v":182574,"vw":4.939986},{"c":4.89,"h":4.95,"l":4.875,"n":2362,"o":4.925,"t":"2026-09-02T19:45:00Z","v":411481,"vw":4.902051},{"c":4.88,"h":4.88,"l":4.88,"n":31,"o":4.88,"t":"2026-09-02T20:00:00Z","v":299694,"vw":4.88},{"c":4.98,"h":5,"l":4.96,"n":454,"o":4.97,"t":"2026-09-03T13:30:00Z","v":51324,"vw":4.971298},{"c":4.97,"h":5,"l":4.97,"n":538,"o":4.99,"t":"2026-09-03T13:45:00Z","v":50154,"vw":4.988582},{"c":4.94,"h":4.97,"l":4.935,"n":777,"o":4.97,"t":"2026-09-03T14:00:00Z","v":81951,"vw":4.948424},{"c":4.945,"h":4.975,"l":4.94,"n":520,"o":4.945,"t":"2026-09-03T14:15:00Z","v":58134,"vw":4.956247},{"c":4.925,"h":4.95,"l":4.92,"n":443,"o":4.945,"t":"2026-09-03T14:30:00Z","v":53973,"vw":4.939976},{"c":4.955,"h":4.9599,"l":4.925,"n":487,"o":4.93,"t":"2026-09-03T14:45:00Z","v":97350,"vw":4.937656},{"c":4.955,"h":4.97,"l":4.95,"n":373,"o":4.955,"t":"2026-09-03T15:00:00Z","v":63019,"vw":4.958155},{"c":4.985,"h":4.985,"l":4.945,"n":421,"o":4.955,"t":"2026-09-03T15:15:00Z","v":79703,"vw":4.965064},{"c":4.995,"h":4.995,"l":4.985,"n":324,"o":4.985,"t":"2026-09-03T15:30:00Z","v":44475,"vw":4.988354},{"c":4.985,"h":4.995,"l":4.985,"n":187,"o":4.995,"t":"2026-09-03T15:45:00Z","v":19883,"vw":4.989305},{"c":4.975,"h":4.99,"l":4.965,"n":374,"o":4.985,"t":"2026-09-03T16:00:00Z","v":57620,"vw":4.974761},{"c":4.975,"h":4.98,"l":4.97,"n":220,"o":4.97,"t":"2026-09-03T16:15:00Z","v":19233,"vw":4.972154},{"c":4.975,"h":4.98,"l":4.97,"n":290,"o":4.975,"t":"2026-09-03T16:30:00Z","v":21511,"vw":4.972192},{"c":4.9791,"h":4.98,"l":4.9701,"n":198,"o":4.975,"t":"2026-09-03T16:45:00Z","v":24171,"vw":4.978438},{"c":4.975,"h":4.98,"l":4.97,"n":235,"o":4.975,"t":"2026-09-03T17:00:00Z","v":35894,"vw":4.972108},{"c":4.975,"h":4.985,"l":4.97,"n":477,"o":4.975,"t":"2026-09-03T17:15:00Z","v":71161,"vw":4.977145},{"c":4.975,"h":4.98,"l":4.975,"n":131,"o":4.975,"t":"2026-09-03T17:30:00Z","v":11558,"vw":4.975228},{"c":4.965,"h":4.98,"l":4.965,"n":478,"o":4.975,"t":"2026-09-03T17:45:00Z","v":80552,"vw":4.970479},{"c":4.985,"h":4.99,"l":4.965,"n":237,"o":4.97,"t":"2026-09-03T18:00:00Z","v":35038,"vw":4.979121},{"c":4.985,"h":4.99,"l":4.98,"n":249,"o":4.9808,"t":"2026-09-03T18:15:00Z","v":40901,"vw":4.983628},{"c":4.98,"h":4.99,"l":4.98,"n":287,"o":4.985,"t":"2026-09-03T18:30:00Z","v":36237,"vw":4.987672},{"c":4.98,"h":4.99,"l":4.975,"n":399,"o":4.985,"t":"2026-09-03T18:45:00Z","v":42255,"vw":4.981807},{"c":4.975,"h":4.995,"l":4.97,"n":584,"o":4.98,"t":"2026-09-03T19:00:00Z","v":116525,"vw":4.983839},{"c":5.005,"h":5.005,"l":4.975,"n":440,"o":4.98,"t":"2026-09-03T19:15:00Z","v":64309,"vw":4.990963},{"c":5.01,"h":5.02,"l":5,"n":611,"o":5.005,"t":"2026-09-03T19:30:00Z","v":94199,"vw":5.009544},{"c":5.02,"h":5.035,"l":4.985,"n":1834,"o":5.015,"t":"2026-09-03T19:45:00Z","v":284496,"vw":5.012434},{"c":5.01,"h":5.01,"l":5.01,"n":28,"o":5.01,"t":"2026-09-03T20:00:00Z","v":181511,"vw":5.01},{"c":5.035,"h":5.06,"l":4.96,"n":568,"o":4.96,"t":"2026-09-04T13:30:00Z","v":62857,"vw":5.020514},{"c":5.02,"h":5.045,"l":5.02,"n":634,"o":5.035,"t":"2026-09-04T13:45:00Z","v":68312,"vw":5.026185},{"c":5.035,"h":5.04,"l":5.015,"n":254,"o":5.015,"t":"2026-09-04T14:00:00Z","v":20057,"vw":5.025613},{"c":5.07,"h":5.075,"l":5.035,"n":300,"o":5.04,"t":"2026-09-04T14:15:00Z","v":28106,"vw":5.052697},{"c":5.075,"h":5.085,"l":5.065,"n":510,"o":5.075,"t":"2026-09-04T14:30:00Z","v":50895,"vw":5.075083},{"c":5.065,"h":5.08,"l":5.055,"n":713,"o":5.075,"t":"2026-09-04T14:45:00Z","v":71012,"vw":5.067703},{"c":5.075,"h":5.085,"l":5.07,"n":303,"o":5.07,"t":"2026-09-04T15:00:00Z","v":24706,"vw":5.076611},{"c":5.075,"h":5.08,"l":5.07,"n":247,"o":5.075,"t":"2026-09-04T15:15:00Z","v":13924,"vw":5.077787},{"c":5.1,"h":5.1,"l":5.07,"n":402,"o":5.075,"t":"2026-09-04T15:30:00Z","v":49193,"vw":5.086992},{"c":5.0944,"h":5.105,"l":5.09,"n":315,"o":5.105,"t":"2026-09-04T15:45:00Z","v":33314,"vw":5.097969},{"c":5.115,"h":5.119,"l":5.095,"n":315,"o":5.095,"t":"2026-09-04T16:00:00Z","v":32700,"vw":5.103915},{"c":5.115,"h":5.12,"l":5.11,"n":127,"o":5.115,"t":"2026-09-04T16:15:00Z","v":17416,"vw":5.114641},{"c":5.09,"h":5.115,"l":5.085,"n":373,"o":5.11,"t":"2026-09-04T16:30:00Z","v":41083,"vw":5.096594},{"c":5.1,"h":5.11,"l":5.09,"n":259,"o":5.09,"t":"2026-09-04T16:45:00Z","v":30069,"vw":5.09734},{"c":5.105,"h":5.1088,"l":5.1,"n":129,"o":5.101,"t":"2026-09-04T17:00:00Z","v":7410,"vw":5.102553},{"c":5.095,"h":5.105,"l":5.09,"n":313,"o":5.105,"t":"2026-09-04T17:15:00Z","v":39860,"vw":5.098813},{"c":5.1,"h":5.1,"l":5.09,"n":185,"o":5.095,"t":"2026-09-04T17:30:00Z","v":13211,"vw":5.095207},{"c":5.095,"h":5.095,"l":5.095,"n":172,"o":5.095,"t":"2026-09-04T17:45:00Z","v":14952,"vw":5.095},{"c":5.095,"h":5.105,"l":5.09,"n":375,"o":5.0972,"t":"2026-09-04T18:00:00Z","v":36034,"vw":5.099869},{"c":5.095,"h":5.1,"l":5.09,"n":212,"o":5.095,"t":"2026-09-04T18:15:00Z","v":22798,"vw":5.092189},{"c":5.095,"h":5.095,"l":5.09,"n":195,"o":5.095,"t":"2026-09-04T18:30:00Z","v":21024,"vw":5.094429},{"c":5.105,"h":5.105,"l":5.091,"n":434,"o":5.095,"t":"2026-09-04T18:45:00Z","v":44529,"vw":5.099967},{"c":5.085,"h":5.105,"l":5.08,"n":444,"o":5.105,"t":"2026-09-04T19:00:00Z","v":41325,"vw":5.092037},{"c":5.1,"h":5.1,"l":5.085,"n":369,"o":5.085,"t":"2026-09-04T19:15:00Z","v":29347,"vw":5.093305},{"c":5.11,"h":5.11,"l":5.08,"n":762,"o":5.1,"t":"2026-09-04T19:30:00Z","v":104589,"vw":5.094349},{"c":5.085,"h":5.11,"l":5.065,"n":1773,"o":5.105,"t":"2026-09-04T19:45:00Z","v":239722,"vw":5.085212},{"c":5.09,"h":5.09,"l":5.09,"n":18,"o":5.09,"t":"2026-09-04T20:00:00Z","v":210915,"vw":5.09},{"c":5.085,"h":5.19,"l":5.08,"n":1336,"o":5.12,"t":"2026-09-08T13:30:00Z","v":147687,"vw":5.133086},{"c":5.036,"h":5.096,"l":5.01,"n":555,"o":5.09,"t":"2026-09-08T13:45:00Z","v":87827,"vw":5.047585},{"c":4.975,"h":5.03,"l":4.935,"n":1212,"o":5.03,"t":"2026-09-08T14:00:00Z","v":129059,"vw":4.988413},{"c":4.995,"h":4.995,"l":4.975,"n":522,"o":4.975,"t":"2026-09-08T14:15:00Z","v":51318,"vw":4.987238},{"c":4.975,"h":4.99,"l":4.97,"n":568,"o":4.99,"t":"2026-09-08T14:30:00Z","v":58965,"vw":4.98131},{"c":4.985,"h":5.015,"l":4.965,"n":948,"o":4.97,"t":"2026-09-08T14:45:00Z","v":178238,"vw":4.980847},{"c":4.97,"h":4.98,"l":4.96,"n":685,"o":4.98,"t":"2026-09-08T15:00:00Z","v":68010,"vw":4.9683},{"c":4.985,"h":4.985,"l":4.975,"n":414,"o":4.975,"t":"2026-09-08T15:15:00Z","v":32419,"vw":4.980482},{"c":4.965,"h":4.985,"l":4.96,"n":601,"o":4.985,"t":"2026-09-08T15:30:00Z","v":69860,"vw":4.97509},{"c":4.955,"h":4.965,"l":4.95,"n":273,"o":4.965,"t":"2026-09-08T15:45:00Z","v":11757,"vw":4.958389},{"c":4.985,"h":4.985,"l":4.95,"n":346,"o":4.95,"t":"2026-09-08T16:00:00Z","v":19587,"vw":4.966033},{"c":5.005,"h":5.005,"l":4.985,"n":262,"o":4.985,"t":"2026-09-08T16:15:00Z","v":26334,"vw":4.997742},{"c":4.995,"h":5.005,"l":4.99,"n":439,"o":5.005,"t":"2026-09-08T16:30:00Z","v":43289,"vw":4.997274},{"c":4.99,"h":5,"l":4.98,"n":715,"o":4.99,"t":"2026-09-08T16:45:00Z","v":64127,"vw":4.99083},{"c":5.005,"h":5.005,"l":4.99,"n":130,"o":4.99,"t":"2026-09-08T17:00:00Z","v":12674,"vw":5.000425},{"c":5,"h":5.005,"l":5,"n":80,"o":5.005,"t":"2026-09-08T17:15:00Z","v":3314,"vw":5.002093},{"c":4.955,"h":5,"l":4.955,"n":463,"o":5,"t":"2026-09-08T17:30:00Z","v":45016,"vw":4.982286},{"c":4.955,"h":4.965,"l":4.945,"n":257,"o":4.95,"t":"2026-09-08T17:45:00Z","v":39840,"vw":4.956189},{"c":4.945,"h":4.955,"l":4.94,"n":150,"o":4.955,"t":"2026-09-08T18:00:00Z","v":10864,"vw":4.946858},{"c":4.945,"h":4.965,"l":4.94,"n":565,"o":4.945,"t":"2026-09-08T18:15:00Z","v":51475,"vw":4.953587},{"c":4.935,"h":4.95,"l":4.9301,"n":257,"o":4.945,"t":"2026-09-08T18:30:00Z","v":11402,"vw":4.938527},{"c":4.91,"h":4.945,"l":4.91,"n":928,"o":4.935,"t":"2026-09-08T18:45:00Z","v":69673,"vw":4.927109},{"c":4.94,"h":4.9492,"l":4.905,"n":1078,"o":4.915,"t":"2026-09-08T19:00:00Z","v":109619,"vw":4.920318},{"c":4.955,"h":4.975,"l":4.94,"n":652,"o":4.94,"t":"2026-09-08T19:15:00Z","v":78747,"vw":4.961201},{"c":4.96,"h":4.97,"l":4.95,"n":649,"o":4.955,"t":"2026-09-08T19:30:00Z","v":43543,"vw":4.961747},{"c":4.95,"h":4.97,"l":4.93,"n":2161,"o":4.955,"t":"2026-09-08T19:45:00Z","v":264649,"vw":4.951859},{"c":4.97,"h":4.98,"l":4.95,"n":28,"o":4.96,"t":"2026-09-08T20:00:00Z","v":195221,"vw":4.950167},{"c":4.885,"h":4.95,"l":4.885,"n":844,"o":4.95,"t":"2026-09-09T13:30:00Z","v":63635,"vw":4.924131},{"c":4.875,"h":4.89,"l":4.85,"n":631,"o":4.885,"t":"2026-09-09T13:45:00Z","v":55586,"vw":4.869854},{"c":4.875,"h":4.879,"l":4.855,"n":741,"o":4.875,"t":"2026-09-09T14:00:00Z","v":60248,"vw":4.869702},{"c":4.885,"h":4.89,"l":4.865,"n":635,"o":4.875,"t":"2026-09-09T14:15:00Z","v":40937,"vw":4.875211},{"c":4.88,"h":4.89,"l":4.88,"n":408,"o":4.885,"t":"2026-09-09T14:30:00Z","v":20405,"vw":4.885402},{"c":4.88,"h":4.89,"l":4.88,"n":484,"o":4.885,"t":"2026-09-09T14:45:00Z","v":35361,"vw":4.883706},{"c":4.88,"h":4.89,"l":4.87,"n":1041,"o":4.88,"t":"2026-09-09T15:00:00Z","v":115665,"vw":4.877139},{"c":4.845,"h":4.88,"l":4.84,"n":594,"o":4.88,"t":"2026-09-09T15:15:00Z","v":56355,"vw":4.862592},{"c":4.84,"h":4.855,"l":4.835,"n":436,"o":4.84,"t":"2026-09-09T15:30:00Z","v":32541,"vw":4.843878},{"c":4.805,"h":4.835,"l":4.805,"n":514,"o":4.835,"t":"2026-09-09T15:45:00Z","v":18308,"vw":4.826089},{"c":4.765,"h":4.805,"l":4.765,"n":381,"o":4.8001,"t":"2026-09-09T16:00:00Z","v":29992,"vw":4.78657},{"c":4.755,"h":4.775,"l":4.73,"n":595,"o":4.77,"t":"2026-09-09T16:15:00Z","v":54835,"vw":4.755462},{"c":4.745,"h":4.76,"l":4.74,"n":225,"o":4.755,"t":"2026-09-09T16:30:00Z","v":7607,"vw":4.750845},{"c":4.755,"h":4.765,"l":4.73,"n":695,"o":4.74,"t":"2026-09-09T16:45:00Z","v":79576,"vw":4.74874},{"c":4.755,"h":4.755,"l":4.755,"n":250,"o":4.755,"t":"2026-09-09T17:00:00Z","v":7168,"vw":4.755},{"c":4.755,"h":4.758,"l":4.75,"n":459,"o":4.755,"t":"2026-09-09T17:15:00Z","v":13891,"vw":4.753402},{"c":4.775,"h":4.78,"l":4.745,"n":674,"o":4.755,"t":"2026-09-09T17:30:00Z","v":62649,"vw":4.761407},{"c":4.765,"h":4.775,"l":4.75,"n":491,"o":4.775,"t":"2026-09-09T17:45:00Z","v":40287,"vw":4.762481},{"c":4.755,"h":4.775,"l":4.755,"n":389,"o":4.765,"t":"2026-09-09T18:00:00Z","v":28290,"vw":4.764263},{"c":4.755,"h":4.76,"l":4.755,"n":256,"o":4.755,"t":"2026-09-09T18:15:00Z","v":8360,"vw":4.756272},{"c":4.7709,"h":4.7791,"l":4.755,"n":466,"o":4.755,"t":"2026-09-09T18:30:00Z","v":35030,"vw":4.767987},{"c":4.755,"h":4.78,"l":4.75,"n":779,"o":4.775,"t":"2026-09-09T18:45:00Z","v":89912,"vw":4.762794},{"c":4.755,"h":4.76,"l":4.74,"n":571,"o":4.75,"t":"2026-09-09T19:00:00Z","v":43882,"vw":4.748075},{"c":4.745,"h":4.76,"l":4.745,"n":699,"o":4.755,"t":"2026-09-09T19:15:00Z","v":49107,"vw":4.753963},{"c":4.71,"h":4.75,"l":4.705,"n":1402,"o":4.748,"t":"2026-09-09T19:30:00Z","v":157348,"vw":4.731696},{"c":4.66,"h":4.71,"l":4.6025,"n":2280,"o":4.705,"t":"2026-09-09T19:45:00Z","v":313455,"vw":4.639823},{"c":4.74,"h":4.74,"l":4.65,"n":18,"o":4.65,"t":"2026-09-09T20:00:00Z","v":240328,"vw":4.650039},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-09-10T12:00:00Z","v":100,"vw":4.65},{"c":4.65,"h":4.66,"l":4.65,"n":3,"o":4.66,"t":"2026-09-10T12:15:00Z","v":250,"vw":4.655},{"c":4.655,"h":4.7,"l":4.58,"n":506,"o":4.7,"t":"2026-09-10T13:30:00Z","v":67968,"vw":4.623862},{"c":4.635,"h":4.655,"l":4.625,"n":529,"o":4.655,"t":"2026-09-10T13:45:00Z","v":45316,"vw":4.639323},{"c":4.625,"h":4.645,"l":4.605,"n":724,"o":4.64,"t":"2026-09-10T14:00:00Z","v":55608,"vw":4.625704},{"c":4.685,"h":4.705,"l":4.62,"n":773,"o":4.625,"t":"2026-09-10T14:15:00Z","v":77127,"vw":4.665187},{"c":4.675,"h":4.72,"l":4.675,"n":652,"o":4.69,"t":"2026-09-10T14:30:00Z","v":50172,"vw":4.695346},{"c":4.66,"h":4.69,"l":4.66,"n":581,"o":4.675,"t":"2026-09-10T14:45:00Z","v":39697,"vw":4.677082},{"c":4.675,"h":4.685,"l":4.655,"n":449,"o":4.655,"t":"2026-09-10T15:00:00Z","v":35006,"vw":4.667033},{"c":4.675,"h":4.678,"l":4.67,"n":250,"o":4.675,"t":"2026-09-10T15:15:00Z","v":12139,"vw":4.674702},{"c":4.675,"h":4.69,"l":4.67,"n":566,"o":4.675,"t":"2026-09-10T15:30:00Z","v":50488,"vw":4.681359},{"c":4.66,"h":4.675,"l":4.655,"n":426,"o":4.675,"t":"2026-09-10T15:45:00Z","v":29311,"vw":4.662994},{"c":4.665,"h":4.665,"l":4.655,"n":244,"o":4.655,"t":"2026-09-10T16:00:00Z","v":12522,"vw":4.663075},{"c":4.68,"h":4.69,"l":4.665,"n":707,"o":4.665,"t":"2026-09-10T16:15:00Z","v":111919,"vw":4.676003},{"c":4.64,"h":4.685,"l":4.63,"n":1071,"o":4.68,"t":"2026-09-10T16:30:00Z","v":174307,"vw":4.649451},{"c":4.645,"h":4.6499,"l":4.631,"n":269,"o":4.635,"t":"2026-09-10T16:45:00Z","v":18119,"vw":4.638869},{"c":4.645,"h":4.655,"l":4.63,"n":800,"o":4.64,"t":"2026-09-10T17:00:00Z","v":110454,"vw":4.644698},{"c":4.645,"h":4.65,"l":4.64,"n":258,"o":4.645,"t":"2026-09-10T17:15:00Z","v":19415,"vw":4.645132},{"c":4.635,"h":4.65,"l":4.63,"n":397,"o":4.65,"t":"2026-09-10T17:30:00Z","v":23400,"vw":4.641032},{"c":4.635,"h":4.635,"l":4.625,"n":370,"o":4.635,"t":"2026-09-10T17:45:00Z","v":25311,"vw":4.630942},{"c":4.635,"h":4.645,"l":4.63,"n":397,"o":4.635,"t":"2026-09-10T18:00:00Z","v":27434,"vw":4.638643},{"c":4.63,"h":4.645,"l":4.62,"n":565,"o":4.635,"t":"2026-09-10T18:15:00Z","v":73415,"vw":4.633621},{"c":4.625,"h":4.6399,"l":4.62,"n":457,"o":4.635,"t":"2026-09-10T18:30:00Z","v":43933,"vw":4.628434},{"c":4.625,"h":4.63,"l":4.62,"n":402,"o":4.625,"t":"2026-09-10T18:45:00Z","v":14033,"vw":4.625231},{"c":4.615,"h":4.645,"l":4.605,"n":1108,"o":4.625,"t":"2026-09-10T19:00:00Z","v":138113,"vw":4.620449},{"c":4.63,"h":4.635,"l":4.61,"n":824,"o":4.615,"t":"2026-09-10T19:15:00Z","v":78150,"vw":4.627277},{"c":4.605,"h":4.63,"l":4.6,"n":1395,"o":4.63,"t":"2026-09-10T19:30:00Z","v":146151,"vw":4.618599},{"c":4.585,"h":4.63,"l":4.57,"n":2719,"o":4.605,"t":"2026-09-10T19:45:00Z","v":399022,"vw":4.596446},{"c":4.57,"h":4.57,"l":4.57,"n":22,"o":4.57,"t":"2026-09-10T20:00:00Z","v":294600,"vw":4.57},{"c":4.61,"h":4.7,"l":4.585,"n":489,"o":4.7,"t":"2026-09-11T13:30:00Z","v":102221,"vw":4.642422},{"c":4.605,"h":4.645,"l":4.605,"n":347,"o":4.62,"t":"2026-09-11T13:45:00Z","v":40463,"vw":4.624497},{"c":4.61,"h":4.61,"l":4.58,"n":530,"o":4.605,"t":"2026-09-11T14:00:00Z","v":45381,"vw":4.598458},{"c":4.625,"h":4.625,"l":4.605,"n":364,"o":4.605,"t":"2026-09-11T14:15:00Z","v":29128,"vw":4.616388},{"c":4.605,"h":4.64,"l":4.595,"n":266,"o":4.625,"t":"2026-09-11T14:30:00Z","v":29896,"vw":4.616165},{"c":4.605,"h":4.645,"l":4.605,"n":568,"o":4.61,"t":"2026-09-11T14:45:00Z","v":55391,"vw":4.626551},{"c":4.585,"h":4.6,"l":4.58,"n":340,"o":4.6,"t":"2026-09-11T15:00:00Z","v":30374,"vw":4.588477},{"c":4.575,"h":4.585,"l":4.575,"n":353,"o":4.585,"t":"2026-09-11T15:15:00Z","v":27578,"vw":4.579265},{"c":4.575,"h":4.575,"l":4.565,"n":345,"o":4.575,"t":"2026-09-11T15:30:00Z","v":33092,"vw":4.57108},{"c":4.605,"h":4.6099,"l":4.565,"n":506,"o":4.575,"t":"2026-09-11T15:45:00Z","v":75949,"vw":4.582504},{"c":4.595,"h":4.615,"l":4.59,"n":355,"o":4.605,"t":"2026-09-11T16:00:00Z","v":52421,"vw":4.601155},{"c":4.605,"h":4.615,"l":4.595,"n":393,"o":4.595,"t":"2026-09-11T16:15:00Z","v":41713,"vw":4.606982},{"c":4.605,"h":4.615,"l":4.6,"n":196,"o":4.605,"t":"2026-09-11T16:30:00Z","v":21598,"vw":4.606945},{"c":4.615,"h":4.62,"l":4.6,"n":350,"o":4.605,"t":"2026-09-11T16:45:00Z","v":46850,"vw":4.607743},{"c":4.615,"h":4.62,"l":4.615,"n":150,"o":4.615,"t":"2026-09-11T17:00:00Z","v":12569,"vw":4.615091},{"c":4.615,"h":4.625,"l":4.61,"n":230,"o":4.615,"t":"2026-09-11T17:15:00Z","v":19500,"vw":4.619328},{"c":4.605,"h":4.6154,"l":4.6,"n":261,"o":4.615,"t":"2026-09-11T17:30:00Z","v":37170,"vw":4.610066},{"c":4.6,"h":4.605,"l":4.58,"n":328,"o":4.605,"t":"2026-09-11T17:45:00Z","v":63426,"vw":4.59598},{"c":4.605,"h":4.61,"l":4.6,"n":225,"o":4.6,"t":"2026-09-11T18:00:00Z","v":10079,"vw":4.602522},{"c":4.59,"h":4.61,"l":4.59,"n":257,"o":4.605,"t":"2026-09-11T18:15:00Z","v":14890,"vw":4.600085},{"c":4.595,"h":4.6,"l":4.59,"n":248,"o":4.6,"t":"2026-09-11T18:30:00Z","v":12040,"vw":4.592939},{"c":4.59,"h":4.6,"l":4.59,"n":338,"o":4.595,"t":"2026-09-11T18:45:00Z","v":29867,"vw":4.595371},{"c":4.57,"h":4.595,"l":4.57,"n":389,"o":4.595,"t":"2026-09-11T19:00:00Z","v":34823,"vw":4.586392},{"c":4.565,"h":4.58,"l":4.56,"n":402,"o":4.57,"t":"2026-09-11T19:15:00Z","v":40442,"vw":4.57159},{"c":4.575,"h":4.585,"l":4.555,"n":1222,"o":4.565,"t":"2026-09-11T19:30:00Z","v":311473,"vw":4.567836},{"c":4.6,"h":4.62,"l":4.555,"n":1927,"o":4.575,"t":"2026-09-11T19:45:00Z","v":363452,"vw":4.578027},{"c":4.59,"h":4.605,"l":4.59,"n":35,"o":4.605,"t":"2026-09-11T20:00:00Z","v":255540,"vw":4.590142},{"c":4.56,"h":4.61,"l":4.54,"n":469,"o":4.54,"t":"2026-09-14T13:30:00Z","v":80849,"vw":4.55789},{"c":4.55,"h":4.56,"l":4.535,"n":561,"o":4.55,"t":"2026-09-14T13:45:00Z","v":105868,"vw":4.541328},{"c":4.525,"h":4.55,"l":4.525,"n":297,"o":4.545,"t":"2026-09-14T14:00:00Z","v":32668,"vw":4.541295},{"c":4.52,"h":4.545,"l":4.52,"n":272,"o":4.535,"t":"2026-09-14T14:15:00Z","v":23360,"vw":4.536209},{"c":4.545,"h":4.55,"l":4.5,"n":313,"o":4.515,"t":"2026-09-14T14:30:00Z","v":39396,"vw":4.523055},{"c":4.53,"h":4.555,"l":4.515,"n":431,"o":4.545,"t":"2026-09-14T14:45:00Z","v":90008,"vw":4.53022},{"c":4.56,"h":4.575,"l":4.525,"n":981,"o":4.525,"t":"2026-09-14T15:00:00Z","v":147565,"vw":4.541685},{"c":4.555,"h":4.58,"l":4.555,"n":266,"o":4.565,"t":"2026-09-14T15:15:00Z","v":32618,"vw":4.567484},{"c":4.625,"h":4.625,"l":4.555,"n":394,"o":4.5599,"t":"2026-09-14T15:30:00Z","v":52385,"vw":4.590905},{"c":4.63,"h":4.63,"l":4.6199,"n":226,"o":4.63,"t":"2026-09-14T15:45:00Z","v":31197,"vw":4.623296},{"c":4.6401,"h":4.65,"l":4.625,"n":278,"o":4.63,"t":"2026-09-14T16:00:00Z","v":32597,"vw":4.639412},{"c":4.575,"h":4.65,"l":4.565,"n":669,"o":4.645,"t":"2026-09-14T16:15:00Z","v":155155,"vw":4.612768},{"c":4.595,"h":4.6,"l":4.565,"n":794,"o":4.57,"t":"2026-09-14T16:30:00Z","v":120294,"vw":4.574404},{"c":4.605,"h":4.625,"l":4.595,"n":904,"o":4.595,"t":"2026-09-14T16:45:00Z","v":176721,"vw":4.616958},{"c":4.625,"h":4.625,"l":4.6,"n":346,"o":4.605,"t":"2026-09-14T17:00:00Z","v":45860,"vw":4.611971},{"c":4.605,"h":4.625,"l":4.6,"n":438,"o":4.625,"t":"2026-09-14T17:15:00Z","v":61085,"vw":4.608306},{"c":4.595,"h":4.62,"l":4.59,"n":493,"o":4.6,"t":"2026-09-14T17:30:00Z","v":83896,"vw":4.602405},{"c":4.6,"h":4.605,"l":4.59,"n":561,"o":4.595,"t":"2026-09-14T17:45:00Z","v":79168,"vw":4.598606},{"c":4.595,"h":4.605,"l":4.585,"n":507,"o":4.595,"t":"2026-09-14T18:00:00Z","v":118335,"vw":4.596279},{"c":4.58,"h":4.6,"l":4.575,"n":559,"o":4.595,"t":"2026-09-14T18:15:00Z","v":55080,"vw":4.584774},{"c":4.575,"h":4.595,"l":4.57,"n":653,"o":4.58,"t":"2026-09-14T18:30:00Z","v":108992,"vw":4.582812},{"c":4.585,"h":4.59,"l":4.57,"n":529,"o":4.575,"t":"2026-09-14T18:45:00Z","v":64781,"vw":4.579636},{"c":4.585,"h":4.595,"l":4.58,"n":843,"o":4.585,"t":"2026-09-14T19:00:00Z","v":111395,"vw":4.585625},{"c":4.575,"h":4.585,"l":4.565,"n":760,"o":4.58,"t":"2026-09-14T19:15:00Z","v":88623,"vw":4.572674},{"c":4.55,"h":4.575,"l":4.545,"n":1125,"o":4.57,"t":"2026-09-14T19:30:00Z","v":119091,"vw":4.554851},{"c":4.56,"h":4.57,"l":4.55,"n":3123,"o":4.555,"t":"2026-09-14T19:45:00Z","v":439467,"vw":4.559676},{"c":4.56,"h":4.56,"l":4.56,"n":16,"o":4.56,"t":"2026-09-14T20:00:00Z","v":270157,"vw":4.56},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-09-14T20:15:00Z","v":4666,"vw":4.56},{"c":4.475,"h":4.54,"l":4.435,"n":509,"o":4.53,"t":"2026-09-15T13:30:00Z","v":67786,"vw":4.474682},{"c":4.51,"h":4.53,"l":4.475,"n":406,"o":4.475,"t":"2026-09-15T13:45:00Z","v":48765,"vw":4.495404},{"c":4.485,"h":4.515,"l":4.48,"n":478,"o":4.515,"t":"2026-09-15T14:00:00Z","v":63945,"vw":4.49556},{"c":4.5,"h":4.505,"l":4.485,"n":297,"o":4.485,"t":"2026-09-15T14:15:00Z","v":30229,"vw":4.49447},{"c":4.505,"h":4.515,"l":4.495,"n":252,"o":4.495,"t":"2026-09-15T14:30:00Z","v":22344,"vw":4.504908},{"c":4.505,"h":4.5175,"l":4.495,"n":456,"o":4.51,"t":"2026-09-15T14:45:00Z","v":34547,"vw":4.504802},{"c":4.495,"h":4.52,"l":4.49,"n":464,"o":4.505,"t":"2026-09-15T15:00:00Z","v":47063,"vw":4.505154},{"c":4.475,"h":4.495,"l":4.4705,"n":534,"o":4.495,"t":"2026-09-15T15:15:00Z","v":78773,"vw":4.481325},{"c":4.485,"h":4.485,"l":4.465,"n":429,"o":4.48,"t":"2026-09-15T15:30:00Z","v":37724,"vw":4.47813},{"c":4.48,"h":4.485,"l":4.47,"n":335,"o":4.485,"t":"2026-09-15T15:45:00Z","v":27227,"vw":4.479139},{"c":4.465,"h":4.48,"l":4.4638,"n":234,"o":4.48,"t":"2026-09-15T16:00:00Z","v":22154,"vw":4.47039},{"c":4.48,"h":4.485,"l":4.46,"n":313,"o":4.465,"t":"2026-09-15T16:15:00Z","v":27105,"vw":4.47294},{"c":4.485,"h":4.49,"l":4.48,"n":260,"o":4.485,"t":"2026-09-15T16:30:00Z","v":19850,"vw":4.487308},{"c":4.485,"h":4.4895,"l":4.48,"n":266,"o":4.485,"t":"2026-09-15T16:45:00Z","v":69415,"vw":4.481442},{"c":4.455,"h":4.48,"l":4.455,"n":396,"o":4.48,"t":"2026-09-15T17:00:00Z","v":49919,"vw":4.466036},{"c":4.48,"h":4.48,"l":4.45,"n":397,"o":4.455,"t":"2026-09-15T17:15:00Z","v":35631,"vw":4.467944},{"c":4.47,"h":4.49,"l":4.47,"n":388,"o":4.475,"t":"2026-09-15T17:30:00Z","v":95507,"vw":4.485329},{"c":4.495,"h":4.495,"l":4.47,"n":366,"o":4.475,"t":"2026-09-15T17:45:00Z","v":51633,"vw":4.48667},{"c":4.52,"h":4.52,"l":4.49,"n":319,"o":4.5,"t":"2026-09-15T18:00:00Z","v":31550,"vw":4.509254},{"c":4.52,"h":4.525,"l":4.51,"n":440,"o":4.52,"t":"2026-09-15T18:15:00Z","v":39336,"vw":4.520606},{"c":4.525,"h":4.53,"l":4.515,"n":350,"o":4.525,"t":"2026-09-15T18:30:00Z","v":26825,"vw":4.521412},{"c":4.5,"h":4.525,"l":4.5,"n":515,"o":4.525,"t":"2026-09-15T18:45:00Z","v":50279,"vw":4.511137},{"c":4.495,"h":4.505,"l":4.49,"n":363,"o":4.505,"t":"2026-09-15T19:00:00Z","v":26351,"vw":4.497753},{"c":4.495,"h":4.5,"l":4.485,"n":577,"o":4.495,"t":"2026-09-15T19:15:00Z","v":67434,"vw":4.493133},{"c":4.46,"h":4.495,"l":4.46,"n":673,"o":4.495,"t":"2026-09-15T19:30:00Z","v":107776,"vw":4.472454},{"c":4.46,"h":4.47,"l":4.44,"n":1561,"o":4.465,"t":"2026-09-15T19:45:00Z","v":178231,"vw":4.451218},{"c":4.45,"h":4.45,"l":4.45,"n":31,"o":4.45,"t":"2026-09-15T20:00:00Z","v":192405,"vw":4.45},{"c":4.495,"h":4.52,"l":4.45,"n":459,"o":4.5,"t":"2026-09-16T13:30:00Z","v":55381,"vw":4.485325},{"c":4.525,"h":4.525,"l":4.492,"n":337,"o":4.495,"t":"2026-09-16T13:45:00Z","v":77362,"vw":4.507368},{"c":4.495,"h":4.525,"l":4.4808,"n":358,"o":4.525,"t":"2026-09-16T14:00:00Z","v":38412,"vw":4.50025},{"c":4.475,"h":4.495,"l":4.47,"n":312,"o":4.495,"t":"2026-09-16T14:15:00Z","v":21659,"vw":4.48388},{"c":4.455,"h":4.48,"l":4.45,"n":353,"o":4.475,"t":"2026-09-16T14:30:00Z","v":29281,"vw":4.46938},{"c":4.465,"h":4.48,"l":4.455,"n":387,"o":4.455,"t":"2026-09-16T14:45:00Z","v":32118,"vw":4.467971},{"c":4.475,"h":4.48,"l":4.465,"n":441,"o":4.4696,"t":"2026-09-16T15:00:00Z","v":43680,"vw":4.477454},{"c":4.46,"h":4.47,"l":4.455,"n":343,"o":4.47,"t":"2026-09-16T15:15:00Z","v":36207,"vw":4.463435},{"c":4.465,"h":4.47,"l":4.46,"n":239,"o":4.465,"t":"2026-09-16T15:30:00Z","v":12484,"vw":4.464349},{"c":4.45,"h":4.475,"l":4.45,"n":391,"o":4.465,"t":"2026-09-16T15:45:00Z","v":36781,"vw":4.46239},{"c":4.445,"h":4.455,"l":4.44,"n":234,"o":4.455,"t":"2026-09-16T16:00:00Z","v":18957,"vw":4.44625},{"c":4.445,"h":4.45,"l":4.435,"n":383,"o":4.445,"t":"2026-09-16T16:15:00Z","v":93694,"vw":4.440649},{"c":4.445,"h":4.445,"l":4.435,"n":337,"o":4.445,"t":"2026-09-16T16:30:00Z","v":23978,"vw":4.441919},{"c":4.445,"h":4.445,"l":4.435,"n":231,"o":4.4401,"t":"2026-09-16T16:45:00Z","v":14953,"vw":4.440218},{"c":4.435,"h":4.445,"l":4.4309,"n":169,"o":4.445,"t":"2026-09-16T17:00:00Z","v":13943,"vw":4.438121},{"c":4.46,"h":4.46,"l":4.435,"n":446,"o":4.435,"t":"2026-09-16T17:15:00Z","v":93364,"vw":4.450121},{"c":4.46,"h":4.465,"l":4.455,"n":324,"o":4.455,"t":"2026-09-16T17:30:00Z","v":25598,"vw":4.461473},{"c":4.455,"h":4.46,"l":4.455,"n":212,"o":4.46,"t":"2026-09-16T17:45:00Z","v":20819,"vw":4.456785},{"c":4.45,"h":4.475,"l":4.43,"n":698,"o":4.45,"t":"2026-09-16T18:00:00Z","v":127204,"vw":4.459145},{"c":4.445,"h":4.45,"l":4.4323,"n":202,"o":4.445,"t":"2026-09-16T18:15:00Z","v":16361,"vw":4.440706},{"c":4.435,"h":4.45,"l":4.425,"n":687,"o":4.445,"t":"2026-09-16T18:30:00Z","v":71098,"vw":4.439037},{"c":4.37,"h":4.44,"l":4.37,"n":529,"o":4.435,"t":"2026-09-16T18:45:00Z","v":62034,"vw":4.409374},{"c":4.32,"h":4.375,"l":4.32,"n":543,"o":4.365,"t":"2026-09-16T19:00:00Z","v":46427,"vw":4.347066},{"c":4.295,"h":4.325,"l":4.29,"n":661,"o":4.32,"t":"2026-09-16T19:15:00Z","v":93774,"vw":4.310708},{"c":4.305,"h":4.3191,"l":4.295,"n":1177,"o":4.295,"t":"2026-09-16T19:30:00Z","v":201718,"vw":4.307236},{"c":4.3525,"h":4.36,"l":4.305,"n":1846,"o":4.305,"t":"2026-09-16T19:45:00Z","v":240814,"vw":4.339703},{"c":4.39,"h":4.39,"l":4.36,"n":22,"o":4.36,"t":"2026-09-16T20:00:00Z","v":825119,"vw":4.360029},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-09-16T21:30:00Z","v":600,"vw":4.4},{"c":4.43,"h":4.4886,"l":4.425,"n":373,"o":4.46,"t":"2026-09-17T13:30:00Z","v":53680,"vw":4.452823},{"c":4.425,"h":4.455,"l":4.425,"n":368,"o":4.43,"t":"2026-09-17T13:45:00Z","v":59461,"vw":4.442042},{"c":4.435,"h":4.435,"l":4.395,"n":699,"o":4.425,"t":"2026-09-17T14:00:00Z","v":95972,"vw":4.411925},{"c":4.425,"h":4.435,"l":4.42,"n":319,"o":4.43,"t":"2026-09-17T14:15:00Z","v":27993,"vw":4.429504},{"c":4.43,"h":4.44,"l":4.42,"n":319,"o":4.42,"t":"2026-09-17T14:30:00Z","v":40367,"vw":4.428095},{"c":4.425,"h":4.43,"l":4.41,"n":407,"o":4.425,"t":"2026-09-17T14:45:00Z","v":34389,"vw":4.421836},{"c":4.425,"h":4.43,"l":4.41,"n":282,"o":4.42,"t":"2026-09-17T15:00:00Z","v":18299,"vw":4.421709},{"c":4.435,"h":4.446,"l":4.425,"n":551,"o":4.425,"t":"2026-09-17T15:15:00Z","v":56692,"vw":4.435711},{"c":4.42,"h":4.44,"l":4.42,"n":357,"o":4.435,"t":"2026-09-17T15:30:00Z","v":24048,"vw":4.433393},{"c":4.44,"h":4.445,"l":4.415,"n":402,"o":4.42,"t":"2026-09-17T15:45:00Z","v":71804,"vw":4.430075},{"c":4.445,"h":4.45,"l":4.435,"n":450,"o":4.435,"t":"2026-09-17T16:00:00Z","v":25708,"vw":4.439393},{"c":4.455,"h":4.46,"l":4.44,"n":289,"o":4.445,"t":"2026-09-17T16:15:00Z","v":21341,"vw":4.44674},{"c":4.455,"h":4.46,"l":4.445,"n":319,"o":4.455,"t":"2026-09-17T16:30:00Z","v":26730,"vw":4.450754},{"c":4.435,"h":4.46,"l":4.43,"n":302,"o":4.45,"t":"2026-09-17T16:45:00Z","v":22068,"vw":4.443496},{"c":4.44,"h":4.46,"l":4.435,"n":373,"o":4.435,"t":"2026-09-17T17:00:00Z","v":59592,"vw":4.448242},{"c":4.475,"h":4.48,"l":4.44,"n":522,"o":4.44,"t":"2026-09-17T17:15:00Z","v":135565,"vw":4.455657},{"c":4.485,"h":4.49,"l":4.47,"n":285,"o":4.47,"t":"2026-09-17T17:30:00Z","v":39071,"vw":4.478384},{"c":4.48,"h":4.485,"l":4.48,"n":300,"o":4.48,"t":"2026-09-17T17:45:00Z","v":13006,"vw":4.482738},{"c":4.47,"h":4.49,"l":4.47,"n":466,"o":4.485,"t":"2026-09-17T18:00:00Z","v":49465,"vw":4.479445},{"c":4.47,"h":4.48,"l":4.47,"n":309,"o":4.47,"t":"2026-09-17T18:15:00Z","v":17499,"vw":4.473862},{"c":4.455,"h":4.48,"l":4.4509,"n":464,"o":4.475,"t":"2026-09-17T18:30:00Z","v":45579,"vw":4.466582},{"c":4.455,"h":4.46,"l":4.45,"n":376,"o":4.45,"t":"2026-09-17T18:45:00Z","v":27047,"vw":4.455101},{"c":4.455,"h":4.455,"l":4.44,"n":575,"o":4.455,"t":"2026-09-17T19:00:00Z","v":58056,"vw":4.448541},{"c":4.465,"h":4.47,"l":4.4408,"n":569,"o":4.45,"t":"2026-09-17T19:15:00Z","v":82365,"vw":4.454566},{"c":4.46,"h":4.475,"l":4.46,"n":586,"o":4.46,"t":"2026-09-17T19:30:00Z","v":75011,"vw":4.466259},{"c":4.42,"h":4.485,"l":4.42,"n":1684,"o":4.46,"t":"2026-09-17T19:45:00Z","v":369789,"vw":4.457417},{"c":4.43,"h":4.43,"l":4.43,"n":31,"o":4.43,"t":"2026-09-17T20:00:00Z","v":770327,"vw":4.43},{"c":4.385,"h":4.43,"l":4.355,"n":235,"o":4.43,"t":"2026-09-18T13:30:00Z","v":130532,"vw":4.418949},{"c":4.3401,"h":4.4,"l":4.3401,"n":266,"o":4.39,"t":"2026-09-18T13:45:00Z","v":33116,"vw":4.370418},{"c":4.315,"h":4.34,"l":4.315,"n":290,"o":4.34,"t":"2026-09-18T14:00:00Z","v":41479,"vw":4.329491},{"c":4.355,"h":4.36,"l":4.32,"n":300,"o":4.32,"t":"2026-09-18T14:15:00Z","v":67304,"vw":4.345372},{"c":4.34,"h":4.355,"l":4.335,"n":277,"o":4.35,"t":"2026-09-18T14:30:00Z","v":30681,"vw":4.347175},{"c":4.3405,"h":4.35,"l":4.335,"n":225,"o":4.34,"t":"2026-09-18T14:45:00Z","v":25354,"vw":4.342061},{"c":4.335,"h":4.3438,"l":4.33,"n":87,"o":4.3438,"t":"2026-09-18T15:00:00Z","v":13561,"vw":4.338291},{"c":4.325,"h":4.335,"l":4.32,"n":181,"o":4.335,"t":"2026-09-18T15:15:00Z","v":44341,"vw":4.329402},{"c":4.325,"h":4.325,"l":4.32,"n":100,"o":4.32,"t":"2026-09-18T15:30:00Z","v":10567,"vw":4.324461},{"c":4.345,"h":4.345,"l":4.32,"n":245,"o":4.32,"t":"2026-09-18T15:45:00Z","v":21464,"vw":4.333839},{"c":4.34,"h":4.34,"l":4.33,"n":181,"o":4.34,"t":"2026-09-18T16:00:00Z","v":19435,"vw":4.33648},{"c":4.325,"h":4.339,"l":4.32,"n":245,"o":4.335,"t":"2026-09-18T16:15:00Z","v":26429,"vw":4.329218},{"c":4.325,"h":4.33,"l":4.32,"n":80,"o":4.325,"t":"2026-09-18T16:30:00Z","v":7517,"vw":4.327207},{"c":4.345,"h":4.345,"l":4.325,"n":196,"o":4.325,"t":"2026-09-18T16:45:00Z","v":39820,"vw":4.337483},{"c":4.33,"h":4.34,"l":4.3,"n":323,"o":4.34,"t":"2026-09-18T17:00:00Z","v":89031,"vw":4.31987},{"c":4.33,"h":4.335,"l":4.315,"n":324,"o":4.33,"t":"2026-09-18T17:15:00Z","v":42154,"vw":4.326417},{"c":4.325,"h":4.335,"l":4.32,"n":204,"o":4.335,"t":"2026-09-18T17:30:00Z","v":19233,"vw":4.32768},{"c":4.335,"h":4.34,"l":4.3,"n":786,"o":4.325,"t":"2026-09-18T17:45:00Z","v":164698,"vw":4.320883},{"c":4.295,"h":4.335,"l":4.29,"n":482,"o":4.335,"t":"2026-09-18T18:00:00Z","v":160983,"vw":4.31393},{"c":4.275,"h":4.295,"l":4.275,"n":294,"o":4.295,"t":"2026-09-18T18:15:00Z","v":35417,"vw":4.285738},{"c":4.275,"h":4.285,"l":4.27,"n":280,"o":4.275,"t":"2026-09-18T18:30:00Z","v":30429,"vw":4.280234},{"c":4.275,"h":4.3,"l":4.27,"n":656,"o":4.2709,"t":"2026-09-18T18:45:00Z","v":102689,"vw":4.285835},{"c":4.255,"h":4.28,"l":4.25,"n":447,"o":4.275,"t":"2026-09-18T19:00:00Z","v":66574,"vw":4.261581},{"c":4.255,"h":4.265,"l":4.25,"n":654,"o":4.255,"t":"2026-09-18T19:15:00Z","v":120354,"vw":4.25873},{"c":4.29,"h":4.29,"l":4.255,"n":730,"o":4.255,"t":"2026-09-18T19:30:00Z","v":124712,"vw":4.272764},{"c":4.29,"h":4.335,"l":4.28,"n":2901,"o":4.285,"t":"2026-09-18T19:45:00Z","v":635953,"vw":4.30216},{"c":4.3,"h":4.3,"l":4.3,"n":26,"o":4.3,"t":"2026-09-18T20:00:00Z","v":3112562,"vw":4.3},{"c":4.29,"h":4.36,"l":4.285,"n":409,"o":4.36,"t":"2026-09-21T13:30:00Z","v":90494,"vw":4.330994},{"c":4.28,"h":4.305,"l":4.27,"n":344,"o":4.295,"t":"2026-09-21T13:45:00Z","v":45364,"vw":4.289073},{"c":4.295,"h":4.3,"l":4.265,"n":400,"o":4.285,"t":"2026-09-21T14:00:00Z","v":41197,"vw":4.275973},{"c":4.33,"h":4.335,"l":4.285,"n":936,"o":4.29,"t":"2026-09-21T14:15:00Z","v":215598,"vw":4.302144},{"c":4.325,"h":4.33,"l":4.315,"n":306,"o":4.325,"t":"2026-09-21T14:30:00Z","v":26543,"vw":4.322028},{"c":4.335,"h":4.37,"l":4.32,"n":1018,"o":4.325,"t":"2026-09-21T14:45:00Z","v":243441,"vw":4.342263},{"c":4.365,"h":4.365,"l":4.325,"n":1008,"o":4.33,"t":"2026-09-21T15:00:00Z","v":310200,"vw":4.341372},{"c":4.355,"h":4.37,"l":4.345,"n":1097,"o":4.365,"t":"2026-09-21T15:15:00Z","v":379035,"vw":4.356832},{"c":4.345,"h":4.36,"l":4.34,"n":294,"o":4.355,"t":"2026-09-21T15:30:00Z","v":93539,"vw":4.352535},{"c":4.34,"h":4.3468,"l":4.335,"n":296,"o":4.3468,"t":"2026-09-21T15:45:00Z","v":26756,"vw":4.340792},{"c":4.345,"h":4.3593,"l":4.335,"n":813,"o":4.34,"t":"2026-09-21T16:00:00Z","v":258631,"vw":4.348521},{"c":4.33,"h":4.345,"l":4.32,"n":443,"o":4.345,"t":"2026-09-21T16:15:00Z","v":48524,"vw":4.334924},{"c":4.335,"h":4.345,"l":4.33,"n":403,"o":4.33,"t":"2026-09-21T16:30:00Z","v":48154,"vw":4.3384},{"c":4.34,"h":4.3492,"l":4.33,"n":505,"o":4.335,"t":"2026-09-21T16:45:00Z","v":54088,"vw":4.340261},{"c":4.335,"h":4.34,"l":4.33,"n":225,"o":4.335,"t":"2026-09-21T17:00:00Z","v":9463,"vw":4.336125},{"c":4.335,"h":4.34,"l":4.325,"n":540,"o":4.34,"t":"2026-09-21T17:15:00Z","v":68479,"vw":4.333353},{"c":4.31,"h":4.335,"l":4.31,"n":455,"o":4.335,"t":"2026-09-21T17:30:00Z","v":35874,"vw":4.322884},{"c":4.32,"h":4.325,"l":4.31,"n":459,"o":4.315,"t":"2026-09-21T17:45:00Z","v":35215,"vw":4.316046},{"c":4.335,"h":4.335,"l":4.32,"n":512,"o":4.325,"t":"2026-09-21T18:00:00Z","v":39025,"vw":4.330299},{"c":4.33,"h":4.34,"l":4.33,"n":329,"o":4.335,"t":"2026-09-21T18:15:00Z","v":15050,"vw":4.332247},{"c":4.315,"h":4.345,"l":4.31,"n":804,"o":4.335,"t":"2026-09-21T18:30:00Z","v":156220,"vw":4.329995},{"c":4.335,"h":4.335,"l":4.31,"n":1129,"o":4.32,"t":"2026-09-21T18:45:00Z","v":242287,"vw":4.320311},{"c":4.335,"h":4.3488,"l":4.33,"n":631,"o":4.335,"t":"2026-09-21T19:00:00Z","v":65708,"vw":4.338606},{"c":4.355,"h":4.3599,"l":4.33,"n":789,"o":4.33,"t":"2026-09-21T19:15:00Z","v":116718,"vw":4.34667},{"c":4.365,"h":4.375,"l":4.345,"n":1003,"o":4.355,"t":"2026-09-21T19:30:00Z","v":161458,"vw":4.362164},{"c":4.395,"h":4.4,"l":4.36,"n":2423,"o":4.365,"t":"2026-09-21T19:45:00Z","v":340254,"vw":4.381328},{"c":4.39,"h":4.4,"l":4.39,"n":46,"o":4.4,"t":"2026-09-21T20:00:00Z","v":893383,"vw":4.399999},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-09-21T20:30:00Z","v":100,"vw":4.46},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-09-21T21:45:00Z","v":500,"vw":4.41},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-09-21T23:30:00Z","v":100,"vw":4.44},{"c":4.485,"h":4.51,"l":4.48,"n":199,"o":4.51,"t":"2026-09-22T13:30:00Z","v":42250,"vw":4.495075},{"c":4.485,"h":4.485,"l":4.455,"n":211,"o":4.48,"t":"2026-09-22T13:45:00Z","v":20551,"vw":4.470869},{"c":4.495,"h":4.5,"l":4.475,"n":508,"o":4.485,"t":"2026-09-22T14:00:00Z","v":52821,"vw":4.49121},{"c":4.475,"h":4.49,"l":4.465,"n":246,"o":4.49,"t":"2026-09-22T14:15:00Z","v":23382,"vw":4.472189},{"c":4.455,"h":4.495,"l":4.455,"n":500,"o":4.465,"t":"2026-09-22T14:30:00Z","v":57597,"vw":4.476179},{"c":4.445,"h":4.455,"l":4.43,"n":399,"o":4.455,"t":"2026-09-22T14:45:00Z","v":26630,"vw":4.443675},{"c":4.475,"h":4.475,"l":4.445,"n":576,"o":4.445,"t":"2026-09-22T15:00:00Z","v":44374,"vw":4.456219},{"c":4.465,"h":4.4799,"l":4.46,"n":404,"o":4.475,"t":"2026-09-22T15:15:00Z","v":34801,"vw":4.468125},{"c":4.43,"h":4.465,"l":4.43,"n":373,"o":4.465,"t":"2026-09-22T15:30:00Z","v":23346,"vw":4.445283},{"c":4.435,"h":4.435,"l":4.425,"n":321,"o":4.43,"t":"2026-09-22T15:45:00Z","v":24496,"vw":4.428103},{"c":4.455,"h":4.46,"l":4.435,"n":437,"o":4.435,"t":"2026-09-22T16:00:00Z","v":62370,"vw":4.448644},{"c":4.455,"h":4.46,"l":4.45,"n":268,"o":4.455,"t":"2026-09-22T16:15:00Z","v":16308,"vw":4.454812},{"c":4.455,"h":4.46,"l":4.455,"n":240,"o":4.455,"t":"2026-09-22T16:30:00Z","v":13487,"vw":4.455405},{"c":4.475,"h":4.48,"l":4.455,"n":418,"o":4.455,"t":"2026-09-22T16:45:00Z","v":49134,"vw":4.468843},{"c":4.47,"h":4.48,"l":4.45,"n":391,"o":4.48,"t":"2026-09-22T17:00:00Z","v":29282,"vw":4.463089},{"c":4.455,"h":4.47,"l":4.455,"n":432,"o":4.465,"t":"2026-09-22T17:15:00Z","v":88234,"vw":4.462384},{"c":4.455,"h":4.465,"l":4.455,"n":409,"o":4.455,"t":"2026-09-22T17:30:00Z","v":52674,"vw":4.458726},{"c":4.485,"h":4.49,"l":4.45,"n":527,"o":4.455,"t":"2026-09-22T17:45:00Z","v":90118,"vw":4.468327},{"c":4.465,"h":4.49,"l":4.465,"n":435,"o":4.485,"t":"2026-09-22T18:00:00Z","v":32663,"vw":4.476872},{"c":4.465,"h":4.47,"l":4.46,"n":233,"o":4.465,"t":"2026-09-22T18:15:00Z","v":11982,"vw":4.46507},{"c":4.445,"h":4.465,"l":4.445,"n":362,"o":4.465,"t":"2026-09-22T18:30:00Z","v":28428,"vw":4.451798},{"c":4.465,"h":4.47,"l":4.44,"n":511,"o":4.445,"t":"2026-09-22T18:45:00Z","v":44774,"vw":4.452291},{"c":4.475,"h":4.4788,"l":4.46,"n":415,"o":4.465,"t":"2026-09-22T19:00:00Z","v":56507,"vw":4.468407},{"c":4.475,"h":4.475,"l":4.46,"n":594,"o":4.47,"t":"2026-09-22T19:15:00Z","v":74597,"vw":4.467835},{"c":4.475,"h":4.49,"l":4.47,"n":865,"o":4.475,"t":"2026-09-22T19:30:00Z","v":74808,"vw":4.482165},{"c":4.47,"h":4.5,"l":4.47,"n":2204,"o":4.475,"t":"2026-09-22T19:45:00Z","v":367757,"vw":4.482292},{"c":4.47,"h":4.47,"l":4.47,"n":19,"o":4.47,"t":"2026-09-22T20:00:00Z","v":695800,"vw":4.47},{"c":4.35,"h":4.42,"l":4.35,"n":326,"o":4.42,"t":"2026-09-23T13:30:00Z","v":39293,"vw":4.394074},{"c":4.315,"h":4.35,"l":4.285,"n":562,"o":4.35,"t":"2026-09-23T13:45:00Z","v":89382,"vw":4.29793},{"c":4.29,"h":4.33,"l":4.285,"n":476,"o":4.32,"t":"2026-09-23T14:00:00Z","v":69748,"vw":4.302985},{"c":4.295,"h":4.315,"l":4.275,"n":489,"o":4.29,"t":"2026-09-23T14:15:00Z","v":56845,"vw":4.293061},{"c":4.285,"h":4.305,"l":4.285,"n":338,"o":4.3,"t":"2026-09-23T14:30:00Z","v":26603,"vw":4.295395},{"c":4.295,"h":4.305,"l":4.27,"n":466,"o":4.285,"t":"2026-09-23T14:45:00Z","v":84847,"vw":4.285868},{"c":4.31,"h":4.31,"l":4.295,"n":272,"o":4.295,"t":"2026-09-23T15:00:00Z","v":33737,"vw":4.298625},{"c":4.31,"h":4.325,"l":4.305,"n":514,"o":4.31,"t":"2026-09-23T15:15:00Z","v":75148,"vw":4.314433},{"c":4.295,"h":4.315,"l":4.2902,"n":277,"o":4.31,"t":"2026-09-23T15:30:00Z","v":25076,"vw":4.302233},{"c":4.305,"h":4.305,"l":4.3,"n":225,"o":4.3,"t":"2026-09-23T15:45:00Z","v":17492,"vw":4.302443},{"c":4.31,"h":4.315,"l":4.295,"n":394,"o":4.305,"t":"2026-09-23T16:00:00Z","v":52451,"vw":4.306103},{"c":4.325,"h":4.33,"l":4.305,"n":212,"o":4.305,"t":"2026-09-23T16:15:00Z","v":61661,"vw":4.319221},{"c":4.31,"h":4.335,"l":4.305,"n":395,"o":4.325,"t":"2026-09-23T16:30:00Z","v":80344,"vw":4.319804},{"c":4.325,"h":4.33,"l":4.305,"n":564,"o":4.315,"t":"2026-09-23T16:45:00Z","v":91468,"vw":4.316452},{"c":4.31,"h":4.325,"l":4.3,"n":421,"o":4.325,"t":"2026-09-23T17:00:00Z","v":55869,"vw":4.312159},{"c":4.315,"h":4.315,"l":4.3,"n":312,"o":4.31,"t":"2026-09-23T17:15:00Z","v":43892,"vw":4.310675},{"c":4.305,"h":4.315,"l":4.295,"n":380,"o":4.315,"t":"2026-09-23T17:30:00Z","v":40102,"vw":4.304046},{"c":4.305,"h":4.315,"l":4.3,"n":232,"o":4.3,"t":"2026-09-23T17:45:00Z","v":30174,"vw":4.310265},{"c":4.315,"h":4.32,"l":4.3,"n":325,"o":4.3,"t":"2026-09-23T18:00:00Z","v":37042,"vw":4.311352},{"c":4.31,"h":4.32,"l":4.305,"n":280,"o":4.315,"t":"2026-09-23T18:15:00Z","v":31843,"vw":4.312138},{"c":4.295,"h":4.315,"l":4.29,"n":429,"o":4.305,"t":"2026-09-23T18:30:00Z","v":58701,"vw":4.305426},{"c":4.285,"h":4.295,"l":4.275,"n":438,"o":4.295,"t":"2026-09-23T18:45:00Z","v":60637,"vw":4.282551},{"c":4.255,"h":4.285,"l":4.25,"n":615,"o":4.285,"t":"2026-09-23T19:00:00Z","v":137786,"vw":4.262495},{"c":4.255,"h":4.27,"l":4.25,"n":681,"o":4.255,"t":"2026-09-23T19:15:00Z","v":130748,"vw":4.261812},{"c":4.255,"h":4.265,"l":4.25,"n":614,"o":4.26,"t":"2026-09-23T19:30:00Z","v":76152,"vw":4.256759},{"c":4.25,"h":4.28,"l":4.24,"n":1587,"o":4.255,"t":"2026-09-23T19:45:00Z","v":379055,"vw":4.255316},{"c":4.26,"h":4.26,"l":4.26,"n":17,"o":4.26,"t":"2026-09-23T20:00:00Z","v":155728,"vw":4.26},{"c":4.285,"h":4.285,"l":4.285,"n":2,"o":4.285,"t":"2026-09-24T08:00:00Z","v":500,"vw":4.285},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-09-24T11:45:00Z","v":100,"vw":4.24},{"c":4.25,"h":4.25,"l":4.21,"n":2,"o":4.21,"t":"2026-09-24T12:00:00Z","v":280,"vw":4.235714},{"c":4.225,"h":4.28,"l":4.215,"n":301,"o":4.25,"t":"2026-09-24T13:30:00Z","v":69494,"vw":4.247695},{"c":4.235,"h":4.25,"l":4.215,"n":267,"o":4.22,"t":"2026-09-24T13:45:00Z","v":27911,"vw":4.228278},{"c":4.225,"h":4.25,"l":4.225,"n":236,"o":4.235,"t":"2026-09-24T14:00:00Z","v":21188,"vw":4.235493},{"c":4.215,"h":4.23,"l":4.21,"n":283,"o":4.225,"t":"2026-09-24T14:15:00Z","v":26157,"vw":4.217568},{"c":4.195,"h":4.22,"l":4.19,"n":301,"o":4.215,"t":"2026-09-24T14:30:00Z","v":65691,"vw":4.20713},{"c":4.175,"h":4.195,"l":4.17,"n":205,"o":4.19,"t":"2026-09-24T14:45:00Z","v":27912,"vw":4.182858},{"c":4.145,"h":4.175,"l":4.145,"n":373,"o":4.175,"t":"2026-09-24T15:00:00Z","v":68987,"vw":4.158991},{"c":4.135,"h":4.14,"l":4.12,"n":264,"o":4.14,"t":"2026-09-24T15:15:00Z","v":36995,"vw":4.131709},{"c":4.125,"h":4.14,"l":4.125,"n":225,"o":4.135,"t":"2026-09-24T15:30:00Z","v":28861,"vw":4.133534},{"c":4.125,"h":4.15,"l":4.12,"n":577,"o":4.13,"t":"2026-09-24T15:45:00Z","v":111057,"vw":4.135544},{"c":4.115,"h":4.12,"l":4.095,"n":289,"o":4.12,"t":"2026-09-24T16:00:00Z","v":56487,"vw":4.105551},{"c":4.145,"h":4.195,"l":4.11,"n":868,"o":4.115,"t":"2026-09-24T16:15:00Z","v":140660,"vw":4.154367},{"c":4.14,"h":4.15,"l":4.125,"n":376,"o":4.145,"t":"2026-09-24T16:30:00Z","v":35632,"vw":4.137038},{"c":4.12,"h":4.13,"l":4.12,"n":241,"o":4.13,"t":"2026-09-24T16:45:00Z","v":16977,"vw":4.124447},{"c":4.12,"h":4.155,"l":4.115,"n":547,"o":4.12,"t":"2026-09-24T17:00:00Z","v":70679,"vw":4.129927},{"c":4.115,"h":4.13,"l":4.11,"n":345,"o":4.125,"t":"2026-09-24T17:15:00Z","v":23143,"vw":4.120712},{"c":4.105,"h":4.125,"l":4.105,"n":482,"o":4.115,"t":"2026-09-24T17:30:00Z","v":57570,"vw":4.114638},{"c":4.125,"h":4.14,"l":4.105,"n":630,"o":4.105,"t":"2026-09-24T17:45:00Z","v":114595,"vw":4.126749},{"c":4.135,"h":4.14,"l":4.12,"n":310,"o":4.13,"t":"2026-09-24T18:00:00Z","v":24198,"vw":4.130717},{"c":4.135,"h":4.15,"l":4.12,"n":399,"o":4.14,"t":"2026-09-24T18:15:00Z","v":32836,"vw":4.134975},{"c":4.115,"h":4.145,"l":4.11,"n":731,"o":4.135,"t":"2026-09-24T18:30:00Z","v":105090,"vw":4.129252},{"c":4.115,"h":4.1293,"l":4.11,"n":439,"o":4.12,"t":"2026-09-24T18:45:00Z","v":40766,"vw":4.120349},{"c":4.115,"h":4.125,"l":4.1,"n":583,"o":4.12,"t":"2026-09-24T19:00:00Z","v":60010,"vw":4.113634},{"c":4.115,"h":4.115,"l":4.1,"n":524,"o":4.115,"t":"2026-09-24T19:15:00Z","v":46102,"vw":4.108193},{"c":4.125,"h":4.13,"l":4.115,"n":737,"o":4.115,"t":"2026-09-24T19:30:00Z","v":87106,"vw":4.120543},{"c":4.11,"h":4.14,"l":4.11,"n":1969,"o":4.12,"t":"2026-09-24T19:45:00Z","v":284550,"vw":4.128132},{"c":4.13,"h":4.13,"l":4.12,"n":17,"o":4.12,"t":"2026-09-24T20:00:00Z","v":166507,"vw":4.120006},{"c":4.16,"h":4.16,"l":4.16,"n":36,"o":4.16,"t":"2026-09-24T22:00:00Z","v":750,"vw":4.16},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-09-24T22:30:00Z","v":200,"vw":4.14},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-09-24T23:45:00Z","v":190,"vw":4.13},{"c":4.15,"h":4.16,"l":4.1,"n":257,"o":4.12,"t":"2026-09-25T13:30:00Z","v":40216,"vw":4.138347},{"c":4.175,"h":4.175,"l":4.14,"n":214,"o":4.145,"t":"2026-09-25T13:45:00Z","v":17347,"vw":4.152437},{"c":4.135,"h":4.175,"l":4.13,"n":793,"o":4.175,"t":"2026-09-25T14:00:00Z","v":122366,"vw":4.144915},{"c":4.155,"h":4.155,"l":4.13,"n":308,"o":4.135,"t":"2026-09-25T14:15:00Z","v":36129,"vw":4.148133},{"c":4.15,"h":4.16,"l":4.145,"n":219,"o":4.15,"t":"2026-09-25T14:30:00Z","v":16126,"vw":4.149349},{"c":4.155,"h":4.16,"l":4.145,"n":285,"o":4.145,"t":"2026-09-25T14:45:00Z","v":17404,"vw":4.152946},{"c":4.175,"h":4.18,"l":4.155,"n":540,"o":4.155,"t":"2026-09-25T15:00:00Z","v":133148,"vw":4.165105},{"c":4.16,"h":4.18,"l":4.16,"n":361,"o":4.175,"t":"2026-09-25T15:15:00Z","v":30436,"vw":4.171881},{"c":4.16,"h":4.175,"l":4.155,"n":297,"o":4.16,"t":"2026-09-25T15:30:00Z","v":55444,"vw":4.163692},{"c":4.2,"h":4.2,"l":4.155,"n":416,"o":4.16,"t":"2026-09-25T15:45:00Z","v":90598,"vw":4.178502},{"c":4.245,"h":4.255,"l":4.205,"n":566,"o":4.205,"t":"2026-09-25T16:00:00Z","v":133623,"vw":4.236309},{"c":4.26,"h":4.26,"l":4.23,"n":351,"o":4.24,"t":"2026-09-25T16:15:00Z","v":49368,"vw":4.241981},{"c":4.245,"h":4.26,"l":4.235,"n":439,"o":4.25,"t":"2026-09-25T16:30:00Z","v":46656,"vw":4.247058},{"c":4.245,"h":4.255,"l":4.245,"n":268,"o":4.245,"t":"2026-09-25T16:45:00Z","v":54632,"vw":4.249903},{"c":4.22,"h":4.25,"l":4.22,"n":561,"o":4.245,"t":"2026-09-25T17:00:00Z","v":89072,"vw":4.236775},{"c":4.225,"h":4.225,"l":4.215,"n":330,"o":4.22,"t":"2026-09-25T17:15:00Z","v":50891,"vw":4.221168},{"c":4.205,"h":4.225,"l":4.2,"n":583,"o":4.225,"t":"2026-09-25T17:30:00Z","v":67992,"vw":4.20882},{"c":4.205,"h":4.21,"l":4.2,"n":194,"o":4.205,"t":"2026-09-25T17:45:00Z","v":15154,"vw":4.204228},{"c":4.23,"h":4.23,"l":4.2,"n":616,"o":4.205,"t":"2026-09-25T18:00:00Z","v":156963,"vw":4.212942},{"c":4.215,"h":4.235,"l":4.2,"n":544,"o":4.23,"t":"2026-09-25T18:15:00Z","v":110784,"vw":4.216838},{"c":4.215,"h":4.225,"l":4.21,"n":416,"o":4.215,"t":"2026-09-25T18:30:00Z","v":74757,"vw":4.218349},{"c":4.225,"h":4.23,"l":4.21,"n":355,"o":4.21,"t":"2026-09-25T18:45:00Z","v":102752,"vw":4.217063},{"c":4.21,"h":4.225,"l":4.21,"n":627,"o":4.225,"t":"2026-09-25T19:00:00Z","v":119724,"vw":4.218023},{"c":4.212,"h":4.225,"l":4.205,"n":881,"o":4.215,"t":"2026-09-25T19:15:00Z","v":176770,"vw":4.21343},{"c":4.23,"h":4.24,"l":4.21,"n":786,"o":4.215,"t":"2026-09-25T19:30:00Z","v":175916,"vw":4.222092},{"c":4.21,"h":4.245,"l":4.21,"n":2001,"o":4.225,"t":"2026-09-25T19:45:00Z","v":318225,"vw":4.224116},{"c":4.21,"h":4.21,"l":4.21,"n":20,"o":4.21,"t":"2026-09-25T20:00:00Z","v":216942,"vw":4.21},{"c":4.065,"h":4.18,"l":4.05,"n":314,"o":4.16,"t":"2026-09-28T13:30:00Z","v":46552,"vw":4.111859},{"c":4.08,"h":4.085,"l":4.05,"n":549,"o":4.06,"t":"2026-09-28T13:45:00Z","v":71667,"vw":4.06718},{"c":4.135,"h":4.14,"l":4.08,"n":308,"o":4.08,"t":"2026-09-28T14:00:00Z","v":39056,"vw":4.110141},{"c":4.14,"h":4.14,"l":4.13,"n":273,"o":4.14,"t":"2026-09-28T14:15:00Z","v":32438,"vw":4.135874},{"c":4.125,"h":4.14,"l":4.105,"n":330,"o":4.14,"t":"2026-09-28T14:30:00Z","v":40679,"vw":4.121013},{"c":4.085,"h":4.125,"l":4.08,"n":267,"o":4.125,"t":"2026-09-28T14:45:00Z","v":24461,"vw":4.106643},{"c":4.055,"h":4.085,"l":4.05,"n":337,"o":4.08,"t":"2026-09-28T15:00:00Z","v":36478,"vw":4.068444},{"c":4.055,"h":4.055,"l":4.025,"n":471,"o":4.055,"t":"2026-09-28T15:15:00Z","v":68015,"vw":4.039821},{"c":4.045,"h":4.055,"l":4.04,"n":203,"o":4.055,"t":"2026-09-28T15:30:00Z","v":29789,"vw":4.049458},{"c":4.055,"h":4.055,"l":4.025,"n":472,"o":4.045,"t":"2026-09-28T15:45:00Z","v":83796,"vw":4.036627},{"c":4.065,"h":4.07,"l":4.05,"n":209,"o":4.055,"t":"2026-09-28T16:00:00Z","v":21596,"vw":4.059775},{"c":4.13,"h":4.14,"l":4.065,"n":552,"o":4.065,"t":"2026-09-28T16:15:00Z","v":99649,"vw":4.091824},{"c":4.095,"h":4.13,"l":4.09,"n":368,"o":4.13,"t":"2026-09-28T16:30:00Z","v":47070,"vw":4.108192},{"c":4.145,"h":4.15,"l":4.08,"n":444,"o":4.095,"t":"2026-09-28T16:45:00Z","v":79329,"vw":4.110369},{"c":4.22,"h":4.235,"l":4.145,"n":1153,"o":4.145,"t":"2026-09-28T17:00:00Z","v":431808,"vw":4.197318},{"c":4.235,"h":4.235,"l":4.18,"n":560,"o":4.225,"t":"2026-09-28T17:15:00Z","v":157911,"vw":4.209705},{"c":4.245,"h":4.25,"l":4.2301,"n":206,"o":4.235,"t":"2026-09-28T17:30:00Z","v":42249,"vw":4.239846},{"c":4.27,"h":4.27,"l":4.24,"n":389,"o":4.245,"t":"2026-09-28T17:45:00Z","v":76713,"vw":4.252138},{"c":4.31,"h":4.31,"l":4.265,"n":371,"o":4.265,"t":"2026-09-28T18:00:00Z","v":67047,"vw":4.290315},{"c":4.305,"h":4.31,"l":4.3,"n":353,"o":4.31,"t":"2026-09-28T18:15:00Z","v":15869,"vw":4.306126},{"c":4.31,"h":4.31,"l":4.305,"n":331,"o":4.305,"t":"2026-09-28T18:30:00Z","v":14007,"vw":4.307932},{"c":4.295,"h":4.305,"l":4.27,"n":646,"o":4.3,"t":"2026-09-28T18:45:00Z","v":95458,"vw":4.287244},{"c":4.32,"h":4.33,"l":4.28,"n":539,"o":4.295,"t":"2026-09-28T19:00:00Z","v":80082,"vw":4.302998},{"c":4.315,"h":4.325,"l":4.305,"n":898,"o":4.32,"t":"2026-09-28T19:15:00Z","v":164417,"vw":4.311581},{"c":4.345,"h":4.35,"l":4.315,"n":1251,"o":4.315,"t":"2026-09-28T19:30:00Z","v":246743,"vw":4.33863},{"c":4.335,"h":4.35,"l":4.3,"n":3000,"o":4.345,"t":"2026-09-28T19:45:00Z","v":634951,"vw":4.333963},{"c":4.33,"h":4.33,"l":4.31,"n":42,"o":4.33,"t":"2026-09-28T20:00:00Z","v":268947,"vw":4.310103},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-09-28T22:15:00Z","v":100,"vw":4.3},{"c":4.315,"h":4.375,"l":4.31,"n":387,"o":4.35,"t":"2026-09-29T13:30:00Z","v":77933,"vw":4.343632},{"c":4.255,"h":4.31,"l":4.255,"n":292,"o":4.31,"t":"2026-09-29T13:45:00Z","v":30170,"vw":4.288403},{"c":4.275,"h":4.288,"l":4.255,"n":322,"o":4.255,"t":"2026-09-29T14:00:00Z","v":21140,"vw":4.269188},{"c":4.225,"h":4.275,"l":4.225,"n":479,"o":4.275,"t":"2026-09-29T14:15:00Z","v":56323,"vw":4.246929},{"c":4.235,"h":4.235,"l":4.195,"n":439,"o":4.225,"t":"2026-09-29T14:30:00Z","v":47148,"vw":4.218624},{"c":4.2,"h":4.24,"l":4.195,"n":550,"o":4.23,"t":"2026-09-29T14:45:00Z","v":70352,"vw":4.22089},{"c":4.171,"h":4.2,"l":4.17,"n":266,"o":4.2,"t":"2026-09-29T15:00:00Z","v":31342,"vw":4.17975},{"c":4.135,"h":4.17,"l":4.135,"n":360,"o":4.17,"t":"2026-09-29T15:15:00Z","v":41118,"vw":4.156598},{"c":4.155,"h":4.16,"l":4.135,"n":336,"o":4.135,"t":"2026-09-29T15:30:00Z","v":53068,"vw":4.148313},{"c":4.155,"h":4.185,"l":4.1525,"n":550,"o":4.155,"t":"2026-09-29T15:45:00Z","v":155547,"vw":4.168469},{"c":4.145,"h":4.16,"l":4.145,"n":417,"o":4.155,"t":"2026-09-29T16:00:00Z","v":96354,"vw":4.153976},{"c":4.165,"h":4.17,"l":4.145,"n":453,"o":4.145,"t":"2026-09-29T16:15:00Z","v":146899,"vw":4.152559},{"c":4.155,"h":4.17,"l":4.15,"n":226,"o":4.17,"t":"2026-09-29T16:30:00Z","v":23321,"vw":4.157735},{"c":4.145,"h":4.15,"l":4.14,"n":233,"o":4.15,"t":"2026-09-29T16:45:00Z","v":21108,"vw":4.145072},{"c":4.135,"h":4.14,"l":4.13,"n":189,"o":4.14,"t":"2026-09-29T17:00:00Z","v":26285,"vw":4.133729},{"c":4.125,"h":4.145,"l":4.12,"n":293,"o":4.135,"t":"2026-09-29T17:15:00Z","v":27049,"vw":4.133003},{"c":4.145,"h":4.15,"l":4.13,"n":226,"o":4.13,"t":"2026-09-29T17:30:00Z","v":16133,"vw":4.13805},{"c":4.15,"h":4.155,"l":4.145,"n":379,"o":4.145,"t":"2026-09-29T17:45:00Z","v":53940,"vw":4.150731},{"c":4.145,"h":4.175,"l":4.145,"n":502,"o":4.15,"t":"2026-09-29T18:00:00Z","v":56851,"vw":4.161793},{"c":4.12,"h":4.15,"l":4.12,"n":427,"o":4.1495,"t":"2026-09-29T18:15:00Z","v":44178,"vw":4.137289},{"c":4.145,"h":4.155,"l":4.1207,"n":513,"o":4.125,"t":"2026-09-29T18:30:00Z","v":72560,"vw":4.139701},{"c":4.15,"h":4.155,"l":4.14,"n":448,"o":4.145,"t":"2026-09-29T18:45:00Z","v":60041,"vw":4.14908},{"c":4.145,"h":4.15,"l":4.14,"n":298,"o":4.145,"t":"2026-09-29T19:00:00Z","v":24066,"vw":4.144427},{"c":4.17,"h":4.175,"l":4.145,"n":569,"o":4.145,"t":"2026-09-29T19:15:00Z","v":92625,"vw":4.160925},{"c":4.18,"h":4.19,"l":4.165,"n":424,"o":4.17,"t":"2026-09-29T19:30:00Z","v":43242,"vw":4.176824},{"c":4.2,"h":4.2,"l":4.165,"n":1800,"o":4.185,"t":"2026-09-29T19:45:00Z","v":263570,"vw":4.18448},{"c":4.2,"h":4.2,"l":4.19,"n":36,"o":4.19,"t":"2026-09-29T20:00:00Z","v":213811,"vw":4.190008},{"c":4.19,"h":4.19,"l":4.19,"n":3,"o":4.19,"t":"2026-09-29T20:45:00Z","v":13011,"vw":4.19},{"c":4.215,"h":4.27,"l":4.19,"n":310,"o":4.22,"t":"2026-09-30T13:30:00Z","v":38356,"vw":4.215909},{"c":4.185,"h":4.225,"l":4.185,"n":308,"o":4.215,"t":"2026-09-30T13:45:00Z","v":13228,"vw":4.208906},{"c":4.195,"h":4.2,"l":4.17,"n":427,"o":4.19,"t":"2026-09-30T14:00:00Z","v":40500,"vw":4.184562},{"c":4.145,"h":4.205,"l":4.145,"n":482,"o":4.195,"t":"2026-09-30T14:15:00Z","v":41463,"vw":4.188368},{"c":4.165,"h":4.175,"l":4.145,"n":467,"o":4.145,"t":"2026-09-30T14:30:00Z","v":39681,"vw":4.161486},{"c":4.175,"h":4.19,"l":4.165,"n":613,"o":4.17,"t":"2026-09-30T14:45:00Z","v":67647,"vw":4.17634},{"c":4.175,"h":4.1899,"l":4.165,"n":480,"o":4.175,"t":"2026-09-30T15:00:00Z","v":58695,"vw":4.176791},{"c":4.1796,"h":4.185,"l":4.165,"n":445,"o":4.175,"t":"2026-09-30T15:15:00Z","v":61241,"vw":4.176271},{"c":4.155,"h":4.18,"l":4.1501,"n":419,"o":4.18,"t":"2026-09-30T15:30:00Z","v":46444,"vw":4.168012},{"c":4.165,"h":4.165,"l":4.15,"n":243,"o":4.155,"t":"2026-09-30T15:45:00Z","v":16526,"vw":4.157092},{"c":4.155,"h":4.175,"l":4.155,"n":358,"o":4.165,"t":"2026-09-30T16:00:00Z","v":42537,"vw":4.164553},{"c":4.165,"h":4.17,"l":4.155,"n":185,"o":4.155,"t":"2026-09-30T16:15:00Z","v":24436,"vw":4.163345},{"c":4.165,"h":4.17,"l":4.16,"n":277,"o":4.165,"t":"2026-09-30T16:30:00Z","v":63784,"vw":4.164928},{"c":4.155,"h":4.165,"l":4.145,"n":463,"o":4.165,"t":"2026-09-30T16:45:00Z","v":54020,"vw":4.153405},{"c":4.145,"h":4.155,"l":4.1401,"n":322,"o":4.155,"t":"2026-09-30T17:00:00Z","v":75918,"vw":4.145376},{"c":4.135,"h":4.145,"l":4.13,"n":487,"o":4.145,"t":"2026-09-30T17:15:00Z","v":55387,"vw":4.138038},{"c":4.155,"h":4.16,"l":4.13,"n":433,"o":4.135,"t":"2026-09-30T17:30:00Z","v":46719,"vw":4.140069},{"c":4.13,"h":4.16,"l":4.13,"n":373,"o":4.155,"t":"2026-09-30T17:45:00Z","v":45114,"vw":4.143439},{"c":4.13,"h":4.14,"l":4.13,"n":412,"o":4.135,"t":"2026-09-30T18:00:00Z","v":40008,"vw":4.133959},{"c":4.135,"h":4.14,"l":4.125,"n":458,"o":4.135,"t":"2026-09-30T18:15:00Z","v":46629,"vw":4.131909},{"c":4.135,"h":4.145,"l":4.13,"n":370,"o":4.135,"t":"2026-09-30T18:30:00Z","v":61082,"vw":4.137529},{"c":4.15,"h":4.15,"l":4.135,"n":361,"o":4.135,"t":"2026-09-30T18:45:00Z","v":33210,"vw":4.1433},{"c":4.145,"h":4.15,"l":4.14,"n":468,"o":4.14,"t":"2026-09-30T19:00:00Z","v":44263,"vw":4.143576},{"c":4.145,"h":4.155,"l":4.14,"n":537,"o":4.145,"t":"2026-09-30T19:15:00Z","v":70637,"vw":4.14941},{"c":4.125,"h":4.145,"l":4.12,"n":754,"o":4.145,"t":"2026-09-30T19:30:00Z","v":95752,"vw":4.133171},{"c":4.09,"h":4.125,"l":4.09,"n":2954,"o":4.12,"t":"2026-09-30T19:45:00Z","v":650497,"vw":4.108379},{"c":4.09,"h":4.09,"l":4.09,"n":19,"o":4.09,"t":"2026-09-30T20:00:00Z","v":558302,"vw":4.09},{"c":4.055,"h":4.12,"l":4.05,"n":173,"o":4.09,"t":"2026-10-01T13:30:00Z","v":37617,"vw":4.088128},{"c":4.065,"h":4.08,"l":4.05,"n":335,"o":4.055,"t":"2026-10-01T13:45:00Z","v":26944,"vw":4.068283},{"c":4.025,"h":4.07,"l":4.025,"n":584,"o":4.065,"t":"2026-10-01T14:00:00Z","v":51638,"vw":4.041975},{"c":4.025,"h":4.045,"l":4.023,"n":323,"o":4.025,"t":"2026-10-01T14:15:00Z","v":28670,"vw":4.033004},{"c":4.035,"h":4.045,"l":4.015,"n":798,"o":4.03,"t":"2026-10-01T14:30:00Z","v":216058,"vw":4.030891},{"c":4.035,"h":4.04,"l":4.01,"n":597,"o":4.035,"t":"2026-10-01T14:45:00Z","v":45310,"vw":4.027967},{"c":4.025,"h":4.035,"l":4.015,"n":371,"o":4.035,"t":"2026-10-01T15:00:00Z","v":31779,"vw":4.023659},{"c":4.065,"h":4.07,"l":4.025,"n":564,"o":4.025,"t":"2026-10-01T15:15:00Z","v":93293,"vw":4.050881},{"c":4.045,"h":4.065,"l":4.04,"n":541,"o":4.065,"t":"2026-10-01T15:30:00Z","v":42454,"vw":4.050955},{"c":4.07,"h":4.07,"l":4.04,"n":424,"o":4.045,"t":"2026-10-01T15:45:00Z","v":56022,"vw":4.05657},{"c":4.075,"h":4.085,"l":4.06,"n":593,"o":4.07,"t":"2026-10-01T16:00:00Z","v":96934,"vw":4.068105},{"c":4.095,"h":4.105,"l":4.07,"n":496,"o":4.075,"t":"2026-10-01T16:15:00Z","v":43980,"vw":4.088806},{"c":4.11,"h":4.12,"l":4.095,"n":304,"o":4.095,"t":"2026-10-01T16:30:00Z","v":31715,"vw":4.110834},{"c":4.115,"h":4.12,"l":4.11,"n":402,"o":4.11,"t":"2026-10-01T16:45:00Z","v":36420,"vw":4.113156},{"c":4.125,"h":4.135,"l":4.115,"n":332,"o":4.12,"t":"2026-10-01T17:00:00Z","v":25679,"vw":4.12977},{"c":4.145,"h":4.15,"l":4.125,"n":295,"o":4.125,"t":"2026-10-01T17:15:00Z","v":26848,"vw":4.139303},{"c":4.15,"h":4.165,"l":4.14,"n":473,"o":4.15,"t":"2026-10-01T17:30:00Z","v":49995,"vw":4.151194},{"c":4.13,"h":4.16,"l":4.13,"n":474,"o":4.15,"t":"2026-10-01T17:45:00Z","v":47683,"vw":4.142004},{"c":4.125,"h":4.135,"l":4.12,"n":524,"o":4.135,"t":"2026-10-01T18:00:00Z","v":61815,"vw":4.131247},{"c":4.125,"h":4.1393,"l":4.12,"n":371,"o":4.125,"t":"2026-10-01T18:15:00Z","v":35298,"vw":4.130543},{"c":4.125,"h":4.135,"l":4.1225,"n":354,"o":4.125,"t":"2026-10-01T18:30:00Z","v":24978,"vw":4.129688},{"c":4.135,"h":4.1399,"l":4.12,"n":301,"o":4.125,"t":"2026-10-01T18:45:00Z","v":28518,"vw":4.131433},{"c":4.155,"h":4.17,"l":4.12,"n":717,"o":4.135,"t":"2026-10-01T19:00:00Z","v":183556,"vw":4.14871},{"c":4.165,"h":4.17,"l":4.15,"n":421,"o":4.155,"t":"2026-10-01T19:15:00Z","v":38601,"vw":4.160045},{"c":4.155,"h":4.17,"l":4.15,"n":697,"o":4.165,"t":"2026-10-01T19:30:00Z","v":89698,"vw":4.159595},{"c":4.185,"h":4.195,"l":4.15,"n":2032,"o":4.155,"t":"2026-10-01T19:45:00Z","v":260724,"vw":4.17462},{"c":4.18,"h":4.18,"l":4.17,"n":33,"o":4.17,"t":"2026-10-01T20:00:00Z","v":141452,"vw":4.170053},{"c":4.19,"h":4.265,"l":4.19,"n":246,"o":4.25,"t":"2026-10-02T13:30:00Z","v":21130,"vw":4.231577},{"c":4.15,"h":4.22,"l":4.145,"n":327,"o":4.195,"t":"2026-10-02T13:45:00Z","v":26692,"vw":4.18044},{"c":4.2,"h":4.2,"l":4.135,"n":246,"o":4.15,"t":"2026-10-02T14:00:00Z","v":19657,"vw":4.166289},{"c":4.195,"h":4.2,"l":4.18,"n":235,"o":4.195,"t":"2026-10-02T14:15:00Z","v":15173,"vw":4.193036},{"c":4.2,"h":4.21,"l":4.19,"n":223,"o":4.195,"t":"2026-10-02T14:30:00Z","v":14847,"vw":4.20064},{"c":4.195,"h":4.215,"l":4.195,"n":257,"o":4.2,"t":"2026-10-02T14:45:00Z","v":15166,"vw":4.201688},{"c":4.155,"h":4.19,"l":4.155,"n":296,"o":4.19,"t":"2026-10-02T15:00:00Z","v":19375,"vw":4.170644},{"c":4.175,"h":4.1794,"l":4.135,"n":412,"o":4.16,"t":"2026-10-02T15:15:00Z","v":57955,"vw":4.156249},{"c":4.175,"h":4.19,"l":4.17,"n":284,"o":4.175,"t":"2026-10-02T15:30:00Z","v":38654,"vw":4.177051},{"c":4.175,"h":4.18,"l":4.16,"n":212,"o":4.175,"t":"2026-10-02T15:45:00Z","v":18700,"vw":4.169853},{"c":4.175,"h":4.185,"l":4.165,"n":379,"o":4.175,"t":"2026-10-02T16:00:00Z","v":47770,"vw":4.172922},{"c":4.185,"h":4.195,"l":4.175,"n":240,"o":4.175,"t":"2026-10-02T16:15:00Z","v":38881,"vw":4.185507},{"c":4.185,"h":4.195,"l":4.18,"n":221,"o":4.185,"t":"2026-10-02T16:30:00Z","v":16415,"vw":4.185671},{"c":4.205,"h":4.21,"l":4.185,"n":367,"o":4.185,"t":"2026-10-02T16:45:00Z","v":66421,"vw":4.200819},{"c":4.21,"h":4.22,"l":4.205,"n":231,"o":4.205,"t":"2026-10-02T17:00:00Z","v":19505,"vw":4.212063},{"c":4.205,"h":4.22,"l":4.2,"n":365,"o":4.215,"t":"2026-10-02T17:15:00Z","v":61600,"vw":4.210649},{"c":4.211,"h":4.22,"l":4.2,"n":239,"o":4.205,"t":"2026-10-02T17:30:00Z","v":17212,"vw":4.210891},{"c":4.215,"h":4.22,"l":4.21,"n":256,"o":4.215,"t":"2026-10-02T17:45:00Z","v":15033,"vw":4.213446},{"c":4.205,"h":4.22,"l":4.2,"n":266,"o":4.22,"t":"2026-10-02T18:00:00Z","v":22339,"vw":4.209907},{"c":4.2,"h":4.21,"l":4.2,"n":293,"o":4.205,"t":"2026-10-02T18:15:00Z","v":15126,"vw":4.203261},{"c":4.215,"h":4.215,"l":4.2,"n":425,"o":4.205,"t":"2026-10-02T18:30:00Z","v":27932,"vw":4.208332},{"c":4.215,"h":4.22,"l":4.2,"n":460,"o":4.22,"t":"2026-10-02T18:45:00Z","v":40056,"vw":4.210773},{"c":4.2125,"h":4.23,"l":4.21,"n":380,"o":4.22,"t":"2026-10-02T19:00:00Z","v":34303,"vw":4.220204},{"c":4.225,"h":4.225,"l":4.2,"n":546,"o":4.215,"t":"2026-10-02T19:15:00Z","v":50153,"vw":4.21411},{"c":4.22,"h":4.23,"l":4.21,"n":597,"o":4.225,"t":"2026-10-02T19:30:00Z","v":63589,"vw":4.220938},{"c":4.22,"h":4.225,"l":4.21,"n":1230,"o":4.225,"t":"2026-10-02T19:45:00Z","v":211405,"vw":4.21913},{"c":4.21,"h":4.21,"l":4.21,"n":19,"o":4.21,"t":"2026-10-02T20:00:00Z","v":153790,"vw":4.21},{"c":4.195,"h":4.24,"l":4.19,"n":516,"o":4.19,"t":"2026-10-05T13:30:00Z","v":102115,"vw":4.212639},{"c":4.195,"h":4.209,"l":4.18,"n":250,"o":4.195,"t":"2026-10-05T13:45:00Z","v":49040,"vw":4.192517},{"c":4.275,"h":4.28,"l":4.205,"n":373,"o":4.205,"t":"2026-10-05T14:00:00Z","v":37407,"vw":4.237967},{"c":4.295,"h":4.3,"l":4.28,"n":470,"o":4.28,"t":"2026-10-05T14:15:00Z","v":71083,"vw":4.289821},{"c":4.3,"h":4.305,"l":4.275,"n":480,"o":4.295,"t":"2026-10-05T14:30:00Z","v":59891,"vw":4.291302},{"c":4.3,"h":4.3,"l":4.285,"n":280,"o":4.2999,"t":"2026-10-05T14:45:00Z","v":27219,"vw":4.294253},{"c":4.285,"h":4.3,"l":4.2801,"n":222,"o":4.3,"t":"2026-10-05T15:00:00Z","v":22232,"vw":4.288206},{"c":4.34,"h":4.34,"l":4.29,"n":363,"o":4.29,"t":"2026-10-05T15:15:00Z","v":47323,"vw":4.308307},{"c":4.35,"h":4.35,"l":4.3343,"n":348,"o":4.34,"t":"2026-10-05T15:30:00Z","v":55712,"vw":4.341667},{"c":4.36,"h":4.36,"l":4.34,"n":273,"o":4.345,"t":"2026-10-05T15:45:00Z","v":49761,"vw":4.350083},{"c":4.36,"h":4.36,"l":4.35,"n":219,"o":4.355,"t":"2026-10-05T16:00:00Z","v":9758,"vw":4.353733},{"c":4.38,"h":4.38,"l":4.3507,"n":245,"o":4.355,"t":"2026-10-05T16:15:00Z","v":36845,"vw":4.370641},{"c":4.385,"h":4.39,"l":4.3799,"n":132,"o":4.38,"t":"2026-10-05T16:30:00Z","v":16410,"vw":4.385726},{"c":4.385,"h":4.395,"l":4.381,"n":177,"o":4.39,"t":"2026-10-05T16:45:00Z","v":24743,"vw":4.389741},{"c":4.375,"h":4.39,"l":4.375,"n":271,"o":4.39,"t":"2026-10-05T17:00:00Z","v":29572,"vw":4.378263},{"c":4.38,"h":4.38,"l":4.365,"n":318,"o":4.3707,"t":"2026-10-05T17:15:00Z","v":43492,"vw":4.371805},{"c":4.36,"h":4.38,"l":4.35,"n":388,"o":4.375,"t":"2026-10-05T17:30:00Z","v":102187,"vw":4.361846},{"c":4.365,"h":4.37,"l":4.36,"n":186,"o":4.36,"t":"2026-10-05T17:45:00Z","v":23452,"vw":4.364985},{"c":4.365,"h":4.37,"l":4.36,"n":216,"o":4.37,"t":"2026-10-05T18:00:00Z","v":27616,"vw":4.366088},{"c":4.355,"h":4.365,"l":4.35,"n":312,"o":4.365,"t":"2026-10-05T18:15:00Z","v":29378,"vw":4.3588},{"c":4.34,"h":4.36,"l":4.34,"n":319,"o":4.3506,"t":"2026-10-05T18:30:00Z","v":36064,"vw":4.350243},{"c":4.345,"h":4.3475,"l":4.33,"n":317,"o":4.34,"t":"2026-10-05T18:45:00Z","v":35437,"vw":4.336767},{"c":4.355,"h":4.36,"l":4.34,"n":314,"o":4.345,"t":"2026-10-05T19:00:00Z","v":22097,"vw":4.350038},{"c":4.355,"h":4.36,"l":4.35,"n":403,"o":4.36,"t":"2026-10-05T19:15:00Z","v":35345,"vw":4.352732},{"c":4.33,"h":4.36,"l":4.33,"n":627,"o":4.355,"t":"2026-10-05T19:30:00Z","v":61802,"vw":4.341771},{"c":4.35,"h":4.355,"l":4.32,"n":2219,"o":4.335,"t":"2026-10-05T19:45:00Z","v":276500,"vw":4.342468},{"c":4.34,"h":4.35,"l":4.34,"n":26,"o":4.35,"t":"2026-10-05T20:00:00Z","v":212437,"vw":4.34001},{"c":4.325,"h":4.41,"l":4.325,"n":166,"o":4.4,"t":"2026-10-06T13:30:00Z","v":30801,"vw":4.371474},{"c":4.355,"h":4.375,"l":4.33,"n":317,"o":4.33,"t":"2026-10-06T13:45:00Z","v":70627,"vw":4.35219},{"c":4.395,"h":4.41,"l":4.355,"n":337,"o":4.355,"t":"2026-10-06T14:00:00Z","v":41232,"vw":4.390062},{"c":4.365,"h":4.395,"l":4.365,"n":311,"o":4.395,"t":"2026-10-06T14:15:00Z","v":39966,"vw":4.376726},{"c":4.375,"h":4.385,"l":4.365,"n":326,"o":4.365,"t":"2026-10-06T14:30:00Z","v":49355,"vw":4.375764},{"c":4.365,"h":4.39,"l":4.365,"n":297,"o":4.375,"t":"2026-10-06T14:45:00Z","v":32847,"vw":4.379367},{"c":4.375,"h":4.385,"l":4.36,"n":347,"o":4.365,"t":"2026-10-06T15:00:00Z","v":53723,"vw":4.373146},{"c":4.375,"h":4.385,"l":4.37,"n":244,"o":4.375,"t":"2026-10-06T15:15:00Z","v":28890,"vw":4.379765},{"c":4.385,"h":4.385,"l":4.375,"n":213,"o":4.375,"t":"2026-10-06T15:30:00Z","v":16975,"vw":4.377263},{"c":4.365,"h":4.385,"l":4.365,"n":210,"o":4.385,"t":"2026-10-06T15:45:00Z","v":19520,"vw":4.373525},{"c":4.395,"h":4.395,"l":4.365,"n":342,"o":4.365,"t":"2026-10-06T16:00:00Z","v":55739,"vw":4.385982},{"c":4.385,"h":4.4,"l":4.38,"n":305,"o":4.395,"t":"2026-10-06T16:15:00Z","v":41144,"vw":4.391909},{"c":4.375,"h":4.39,"l":4.37,"n":391,"o":4.385,"t":"2026-10-06T16:30:00Z","v":83232,"vw":4.377757},{"c":4.365,"h":4.38,"l":4.36,"n":225,"o":4.38,"t":"2026-10-06T16:45:00Z","v":22606,"vw":4.369612},{"c":4.395,"h":4.4,"l":4.36,"n":322,"o":4.365,"t":"2026-10-06T17:00:00Z","v":62795,"vw":4.370685},{"c":4.385,"h":4.4,"l":4.375,"n":226,"o":4.395,"t":"2026-10-06T17:15:00Z","v":24142,"vw":4.385522},{"c":4.375,"h":4.39,"l":4.375,"n":247,"o":4.385,"t":"2026-10-06T17:30:00Z","v":21899,"vw":4.38042},{"c":4.37,"h":4.385,"l":4.37,"n":279,"o":4.375,"t":"2026-10-06T17:45:00Z","v":28231,"vw":4.379417},{"c":4.375,"h":4.38,"l":4.365,"n":307,"o":4.375,"t":"2026-10-06T18:00:00Z","v":32142,"vw":4.370234},{"c":4.355,"h":4.375,"l":4.35,"n":352,"o":4.375,"t":"2026-10-06T18:15:00Z","v":52373,"vw":4.360157},{"c":4.36,"h":4.36,"l":4.35,"n":195,"o":4.355,"t":"2026-10-06T18:30:00Z","v":21535,"vw":4.353701},{"c":4.365,"h":4.37,"l":4.35,"n":369,"o":4.355,"t":"2026-10-06T18:45:00Z","v":51863,"vw":4.361138},{"c":4.345,"h":4.365,"l":4.345,"n":400,"o":4.365,"t":"2026-10-06T19:00:00Z","v":32652,"vw":4.353958},{"c":4.335,"h":4.345,"l":4.33,"n":367,"o":4.345,"t":"2026-10-06T19:15:00Z","v":35973,"vw":4.33726},{"c":4.325,"h":4.34,"l":4.32,"n":561,"o":4.34,"t":"2026-10-06T19:30:00Z","v":61885,"vw":4.328093},{"c":4.32,"h":4.335,"l":4.31,"n":1541,"o":4.325,"t":"2026-10-06T19:45:00Z","v":241190,"vw":4.323109},{"c":4.32,"h":4.32,"l":4.32,"n":17,"o":4.32,"t":"2026-10-06T20:00:00Z","v":156750,"vw":4.32},{"c":4.225,"h":4.28,"l":4.21,"n":178,"o":4.23,"t":"2026-10-07T13:30:00Z","v":49486,"vw":4.258449},{"c":4.195,"h":4.235,"l":4.195,"n":242,"o":4.225,"t":"2026-10-07T13:45:00Z","v":20646,"vw":4.215358},{"c":4.2,"h":4.225,"l":4.19,"n":282,"o":4.2,"t":"2026-10-07T14:00:00Z","v":38534,"vw":4.209275},{"c":4.185,"h":4.205,"l":4.18,"n":240,"o":4.2,"t":"2026-10-07T14:15:00Z","v":26955,"vw":4.188757},{"c":4.195,"h":4.2,"l":4.185,"n":344,"o":4.185,"t":"2026-10-07T14:30:00Z","v":68120,"vw":4.190878},{"c":4.19,"h":4.19,"l":4.18,"n":135,"o":4.19,"t":"2026-10-07T14:45:00Z","v":40941,"vw":4.182507},{"c":4.18,"h":4.195,"l":4.17,"n":176,"o":4.19,"t":"2026-10-07T15:00:00Z","v":20921,"vw":4.18598},{"c":4.185,"h":4.185,"l":4.165,"n":254,"o":4.18,"t":"2026-10-07T15:15:00Z","v":40096,"vw":4.174206},{"c":4.185,"h":4.205,"l":4.1841,"n":407,"o":4.185,"t":"2026-10-07T15:30:00Z","v":86490,"vw":4.193372},{"c":4.21,"h":4.21,"l":4.185,"n":263,"o":4.185,"t":"2026-10-07T15:45:00Z","v":63915,"vw":4.192714},{"c":4.21,"h":4.2192,"l":4.205,"n":180,"o":4.215,"t":"2026-10-07T16:00:00Z","v":47064,"vw":4.210416},{"c":4.235,"h":4.235,"l":4.21,"n":206,"o":4.21,"t":"2026-10-07T16:15:00Z","v":35646,"vw":4.220275},{"c":4.255,"h":4.26,"l":4.23,"n":437,"o":4.235,"t":"2026-10-07T16:30:00Z","v":140899,"vw":4.247729},{"c":4.265,"h":4.265,"l":4.255,"n":262,"o":4.26,"t":"2026-10-07T16:45:00Z","v":45357,"vw":4.260166},{"c":4.275,"h":4.28,"l":4.26,"n":324,"o":4.265,"t":"2026-10-07T17:00:00Z","v":66681,"vw":4.271046},{"c":4.255,"h":4.275,"l":4.245,"n":306,"o":4.275,"t":"2026-10-07T17:15:00Z","v":61412,"vw":4.255783},{"c":4.215,"h":4.25,"l":4.2,"n":357,"o":4.25,"t":"2026-10-07T17:30:00Z","v":87245,"vw":4.226155},{"c":4.22,"h":4.22,"l":4.215,"n":143,"o":4.215,"t":"2026-10-07T17:45:00Z","v":31374,"vw":4.217142},{"c":4.205,"h":4.225,"l":4.205,"n":276,"o":4.215,"t":"2026-10-07T18:00:00Z","v":46851,"vw":4.218857},{"c":4.205,"h":4.2099,"l":4.195,"n":190,"o":4.205,"t":"2026-10-07T18:15:00Z","v":31619,"vw":4.202798},{"c":4.185,"h":4.215,"l":4.175,"n":507,"o":4.205,"t":"2026-10-07T18:30:00Z","v":135198,"vw":4.201075},{"c":4.185,"h":4.19,"l":4.185,"n":141,"o":4.185,"t":"2026-10-07T18:45:00Z","v":9063,"vw":4.18537},{"c":4.205,"h":4.205,"l":4.18,"n":478,"o":4.185,"t":"2026-10-07T19:00:00Z","v":87368,"vw":4.195505},{"c":4.215,"h":4.22,"l":4.2,"n":626,"o":4.205,"t":"2026-10-07T19:15:00Z","v":93605,"vw":4.20563},{"c":4.2,"h":4.225,"l":4.2,"n":661,"o":4.215,"t":"2026-10-07T19:30:00Z","v":83441,"vw":4.218202},{"c":4.205,"h":4.215,"l":4.185,"n":1856,"o":4.205,"t":"2026-10-07T19:45:00Z","v":303678,"vw":4.201308},{"c":4.21,"h":4.21,"l":4.21,"n":27,"o":4.21,"t":"2026-10-07T20:00:00Z","v":185539,"vw":4.21},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-10-08T12:45:00Z","v":130,"vw":4.18},{"c":4.185,"h":4.185,"l":4.15,"n":203,"o":4.16,"t":"2026-10-08T13:30:00Z","v":14720,"vw":4.164146},{"c":4.185,"h":4.22,"l":4.18,"n":410,"o":4.19,"t":"2026-10-08T13:45:00Z","v":94951,"vw":4.20041},{"c":4.18,"h":4.21,"l":4.175,"n":470,"o":4.185,"t":"2026-10-08T14:00:00Z","v":86339,"vw":4.190191},{"c":4.19,"h":4.2,"l":4.175,"n":130,"o":4.18,"t":"2026-10-08T14:15:00Z","v":33845,"vw":4.184252},{"c":4.175,"h":4.2,"l":4.16,"n":244,"o":4.195,"t":"2026-10-08T14:30:00Z","v":36680,"vw":4.178426},{"c":4.145,"h":4.175,"l":4.145,"n":310,"o":4.175,"t":"2026-10-08T14:45:00Z","v":51246,"vw":4.162925},{"c":4.15,"h":4.165,"l":4.14,"n":236,"o":4.145,"t":"2026-10-08T15:00:00Z","v":34813,"vw":4.149595},{"c":4.135,"h":4.14,"l":4.13,"n":144,"o":4.14,"t":"2026-10-08T15:15:00Z","v":15676,"vw":4.134892},{"c":4.155,"h":4.155,"l":4.13,"n":199,"o":4.13,"t":"2026-10-08T15:30:00Z","v":26421,"vw":4.141944},{"c":4.155,"h":4.165,"l":4.15,"n":209,"o":4.155,"t":"2026-10-08T15:45:00Z","v":34785,"vw":4.157126},{"c":4.185,"h":4.185,"l":4.155,"n":408,"o":4.155,"t":"2026-10-08T16:00:00Z","v":76988,"vw":4.164021},{"c":4.185,"h":4.23,"l":4.18,"n":411,"o":4.185,"t":"2026-10-08T16:15:00Z","v":104848,"vw":4.206033},{"c":4.195,"h":4.195,"l":4.175,"n":226,"o":4.185,"t":"2026-10-08T16:30:00Z","v":22044,"vw":4.184151},{"c":4.215,"h":4.22,"l":4.19,"n":521,"o":4.195,"t":"2026-10-08T16:45:00Z","v":103928,"vw":4.201686},{"c":4.22,"h":4.23,"l":4.2,"n":573,"o":4.215,"t":"2026-10-08T17:00:00Z","v":107721,"vw":4.209154},{"c":4.23,"h":4.235,"l":4.21,"n":379,"o":4.22,"t":"2026-10-08T17:15:00Z","v":60465,"vw":4.225618},{"c":4.26,"h":4.26,"l":4.22,"n":378,"o":4.225,"t":"2026-10-08T17:30:00Z","v":54498,"vw":4.237974},{"c":4.28,"h":4.285,"l":4.25,"n":288,"o":4.27,"t":"2026-10-08T17:45:00Z","v":53494,"vw":4.267663},{"c":4.285,"h":4.29,"l":4.275,"n":465,"o":4.275,"t":"2026-10-08T18:00:00Z","v":71413,"vw":4.28292},{"c":4.27,"h":4.29,"l":4.26,"n":255,"o":4.285,"t":"2026-10-08T18:15:00Z","v":23854,"vw":4.271939},{"c":4.28,"h":4.28,"l":4.26,"n":370,"o":4.265,"t":"2026-10-08T18:30:00Z","v":47325,"vw":4.270992},{"c":4.28,"h":4.28,"l":4.27,"n":436,"o":4.28,"t":"2026-10-08T18:45:00Z","v":53349,"vw":4.276308},{"c":4.28,"h":4.285,"l":4.26,"n":467,"o":4.28,"t":"2026-10-08T19:00:00Z","v":76959,"vw":4.272833},{"c":4.255,"h":4.285,"l":4.255,"n":575,"o":4.28,"t":"2026-10-08T19:15:00Z","v":110875,"vw":4.271254},{"c":4.245,"h":4.27,"l":4.24,"n":757,"o":4.26,"t":"2026-10-08T19:30:00Z","v":117305,"vw":4.258033},{"c":4.23,"h":4.26,"l":4.23,"n":1344,"o":4.24,"t":"2026-10-08T19:45:00Z","v":186294,"vw":4.241462},{"c":4.24,"h":4.24,"l":4.24,"n":22,"o":4.24,"t":"2026-10-08T20:00:00Z","v":852729,"vw":4.24},{"c":4.185,"h":4.23,"l":4.175,"n":148,"o":4.23,"t":"2026-10-09T13:30:00Z","v":20596,"vw":4.206117},{"c":4.2,"h":4.2,"l":4.17,"n":163,"o":4.185,"t":"2026-10-09T13:45:00Z","v":18374,"vw":4.178798},{"c":4.175,"h":4.21,"l":4.175,"n":374,"o":4.2,"t":"2026-10-09T14:00:00Z","v":28938,"vw":4.194988},{"c":4.175,"h":4.195,"l":4.175,"n":300,"o":4.175,"t":"2026-10-09T14:15:00Z","v":35337,"vw":4.182897},{"c":4.175,"h":4.18,"l":4.165,"n":209,"o":4.175,"t":"2026-10-09T14:30:00Z","v":25259,"vw":4.170546},{"c":4.205,"h":4.215,"l":4.175,"n":301,"o":4.175,"t":"2026-10-09T14:45:00Z","v":54989,"vw":4.195413},{"c":4.21,"h":4.22,"l":4.2,"n":257,"o":4.2099,"t":"2026-10-09T15:00:00Z","v":40833,"vw":4.20907},{"c":4.205,"h":4.215,"l":4.2,"n":178,"o":4.21,"t":"2026-10-09T15:15:00Z","v":26392,"vw":4.209585},{"c":4.195,"h":4.205,"l":4.195,"n":322,"o":4.205,"t":"2026-10-09T15:30:00Z","v":58042,"vw":4.200492},{"c":4.205,"h":4.205,"l":4.19,"n":212,"o":4.195,"t":"2026-10-09T15:45:00Z","v":25664,"vw":4.201703},{"c":4.195,"h":4.205,"l":4.195,"n":207,"o":4.205,"t":"2026-10-09T16:00:00Z","v":25831,"vw":4.200442},{"c":4.195,"h":4.21,"l":4.195,"n":180,"o":4.195,"t":"2026-10-09T16:15:00Z","v":26632,"vw":4.202288},{"c":4.185,"h":4.195,"l":4.18,"n":174,"o":4.19,"t":"2026-10-09T16:30:00Z","v":35084,"vw":4.190164},{"c":4.185,"h":4.19,"l":4.18,"n":173,"o":4.18,"t":"2026-10-09T16:45:00Z","v":36660,"vw":4.183323},{"c":4.185,"h":4.2,"l":4.18,"n":249,"o":4.185,"t":"2026-10-09T17:00:00Z","v":35888,"vw":4.19109},{"c":4.17,"h":4.185,"l":4.17,"n":235,"o":4.18,"t":"2026-10-09T17:15:00Z","v":32866,"vw":4.181362},{"c":4.185,"h":4.1891,"l":4.175,"n":158,"o":4.175,"t":"2026-10-09T17:30:00Z","v":20493,"vw":4.182318},{"c":4.195,"h":4.2,"l":4.185,"n":175,"o":4.185,"t":"2026-10-09T17:45:00Z","v":22933,"vw":4.187441},{"c":4.185,"h":4.1988,"l":4.18,"n":269,"o":4.195,"t":"2026-10-09T18:00:00Z","v":54662,"vw":4.190459},{"c":4.185,"h":4.19,"l":4.185,"n":133,"o":4.185,"t":"2026-10-09T18:15:00Z","v":11853,"vw":4.185192},{"c":4.185,"h":4.196,"l":4.185,"n":271,"o":4.185,"t":"2026-10-09T18:30:00Z","v":35084,"vw":4.190679},{"c":4.205,"h":4.2093,"l":4.185,"n":298,"o":4.185,"t":"2026-10-09T18:45:00Z","v":68321,"vw":4.198553},{"c":4.205,"h":4.21,"l":4.2,"n":161,"o":4.205,"t":"2026-10-09T19:00:00Z","v":12693,"vw":4.204471},{"c":4.195,"h":4.205,"l":4.195,"n":312,"o":4.205,"t":"2026-10-09T19:15:00Z","v":43197,"vw":4.198491},{"c":4.185,"h":4.2,"l":4.18,"n":488,"o":4.195,"t":"2026-10-09T19:30:00Z","v":53548,"vw":4.188641},{"c":4.19,"h":4.2,"l":4.16,"n":1671,"o":4.185,"t":"2026-10-09T19:45:00Z","v":300001,"vw":4.180209},{"c":4.19,"h":4.19,"l":4.18,"n":16,"o":4.18,"t":"2026-10-09T20:00:00Z","v":166401,"vw":4.180022},{"c":4.165,"h":4.19,"l":4.145,"n":235,"o":4.16,"t":"2026-10-12T13:30:00Z","v":88043,"vw":4.154618},{"c":4.155,"h":4.17,"l":4.155,"n":128,"o":4.165,"t":"2026-10-12T13:45:00Z","v":19704,"vw":4.163714},{"c":4.175,"h":4.175,"l":4.155,"n":333,"o":4.155,"t":"2026-10-12T14:00:00Z","v":49117,"vw":4.169263},{"c":4.175,"h":4.175,"l":4.165,"n":353,"o":4.17,"t":"2026-10-12T14:15:00Z","v":73064,"vw":4.174164},{"c":4.175,"h":4.185,"l":4.17,"n":498,"o":4.175,"t":"2026-10-12T14:30:00Z","v":62657,"vw":4.176097},{"c":4.205,"h":4.205,"l":4.175,"n":485,"o":4.175,"t":"2026-10-12T14:45:00Z","v":38273,"vw":4.184671},{"c":4.195,"h":4.21,"l":4.195,"n":220,"o":4.21,"t":"2026-10-12T15:00:00Z","v":19656,"vw":4.201064},{"c":4.2,"h":4.2,"l":4.1901,"n":97,"o":4.195,"t":"2026-10-12T15:15:00Z","v":6941,"vw":4.196402},{"c":4.215,"h":4.215,"l":4.2,"n":500,"o":4.2,"t":"2026-10-12T15:30:00Z","v":99479,"vw":4.205625},{"c":4.205,"h":4.22,"l":4.2,"n":311,"o":4.215,"t":"2026-10-12T15:45:00Z","v":25945,"vw":4.212086},{"c":4.205,"h":4.205,"l":4.2,"n":182,"o":4.205,"t":"2026-10-12T16:00:00Z","v":9860,"vw":4.204124},{"c":4.185,"h":4.205,"l":4.18,"n":397,"o":4.205,"t":"2026-10-12T16:15:00Z","v":44306,"vw":4.196729},{"c":4.195,"h":4.195,"l":4.18,"n":200,"o":4.185,"t":"2026-10-12T16:30:00Z","v":27646,"vw":4.189127},{"c":4.195,"h":4.205,"l":4.195,"n":345,"o":4.195,"t":"2026-10-12T16:45:00Z","v":67806,"vw":4.200456},{"c":4.195,"h":4.205,"l":4.19,"n":150,"o":4.195,"t":"2026-10-12T17:00:00Z","v":18745,"vw":4.199317},{"c":4.195,"h":4.205,"l":4.195,"n":214,"o":4.195,"t":"2026-10-12T17:15:00Z","v":36457,"vw":4.198337},{"c":4.195,"h":4.205,"l":4.195,"n":238,"o":4.195,"t":"2026-10-12T17:30:00Z","v":39693,"vw":4.200307},{"c":4.195,"h":4.195,"l":4.1943,"n":138,"o":4.195,"t":"2026-10-12T17:45:00Z","v":8287,"vw":4.194982},{"c":4.195,"h":4.2,"l":4.1913,"n":192,"o":4.195,"t":"2026-10-12T18:00:00Z","v":17289,"vw":4.195574},{"c":4.195,"h":4.2,"l":4.195,"n":207,"o":4.195,"t":"2026-10-12T18:15:00Z","v":12050,"vw":4.19598},{"c":4.195,"h":4.2,"l":4.19,"n":248,"o":4.195,"t":"2026-10-12T18:30:00Z","v":33197,"vw":4.196277},{"c":4.195,"h":4.2,"l":4.185,"n":380,"o":4.195,"t":"2026-10-12T18:45:00Z","v":35931,"vw":4.192179},{"c":4.195,"h":4.2,"l":4.19,"n":311,"o":4.195,"t":"2026-10-12T19:00:00Z","v":32481,"vw":4.192729},{"c":4.185,"h":4.195,"l":4.18,"n":381,"o":4.195,"t":"2026-10-12T19:15:00Z","v":31045,"vw":4.187645},{"c":4.175,"h":4.185,"l":4.17,"n":464,"o":4.185,"t":"2026-10-12T19:30:00Z","v":38293,"vw":4.175907},{"c":4.16,"h":4.19,"l":4.16,"n":1788,"o":4.175,"t":"2026-10-12T19:45:00Z","v":215795,"vw":4.180483},{"c":4.16,"h":4.17,"l":4.16,"n":16,"o":4.17,"t":"2026-10-12T20:00:00Z","v":206845,"vw":4.169985},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-10-13T13:15:00Z","v":102,"vw":4.17},{"c":4.245,"h":4.26,"l":4.195,"n":338,"o":4.22,"t":"2026-10-13T13:30:00Z","v":69887,"vw":4.237501},{"c":4.2,"h":4.265,"l":4.2,"n":345,"o":4.25,"t":"2026-10-13T13:45:00Z","v":25292,"vw":4.238758},{"c":4.195,"h":4.215,"l":4.18,"n":458,"o":4.205,"t":"2026-10-13T14:00:00Z","v":38123,"vw":4.197412},{"c":4.205,"h":4.215,"l":4.195,"n":314,"o":4.195,"t":"2026-10-13T14:15:00Z","v":32106,"vw":4.204731},{"c":4.205,"h":4.21,"l":4.195,"n":320,"o":4.205,"t":"2026-10-13T14:30:00Z","v":25819,"vw":4.20412},{"c":4.205,"h":4.21,"l":4.195,"n":300,"o":4.205,"t":"2026-10-13T14:45:00Z","v":20076,"vw":4.202716},{"c":4.215,"h":4.235,"l":4.205,"n":514,"o":4.205,"t":"2026-10-13T15:00:00Z","v":54555,"vw":4.222157},{"c":4.185,"h":4.215,"l":4.18,"n":331,"o":4.21,"t":"2026-10-13T15:15:00Z","v":39292,"vw":4.196054},{"c":4.17,"h":4.19,"l":4.165,"n":241,"o":4.19,"t":"2026-10-13T15:30:00Z","v":21123,"vw":4.178532},{"c":4.175,"h":4.175,"l":4.152,"n":545,"o":4.165,"t":"2026-10-13T15:45:00Z","v":82892,"vw":4.162759},{"c":4.18,"h":4.19,"l":4.175,"n":401,"o":4.175,"t":"2026-10-13T16:00:00Z","v":54494,"vw":4.18079},{"c":4.185,"h":4.185,"l":4.175,"n":412,"o":4.175,"t":"2026-10-13T16:15:00Z","v":37604,"vw":4.183092},{"c":4.21,"h":4.21,"l":4.185,"n":372,"o":4.185,"t":"2026-10-13T16:30:00Z","v":37309,"vw":4.193993},{"c":4.215,"h":4.215,"l":4.2,"n":379,"o":4.21,"t":"2026-10-13T16:45:00Z","v":34255,"vw":4.209927},{"c":4.215,"h":4.225,"l":4.195,"n":464,"o":4.21,"t":"2026-10-13T17:00:00Z","v":66527,"vw":4.211059},{"c":4.215,"h":4.22,"l":4.21,"n":293,"o":4.21,"t":"2026-10-13T17:15:00Z","v":30102,"vw":4.215208},{"c":4.23,"h":4.235,"l":4.22,"n":536,"o":4.22,"t":"2026-10-13T17:30:00Z","v":79608,"vw":4.226478},{"c":4.225,"h":4.235,"l":4.2213,"n":186,"o":4.235,"t":"2026-10-13T17:45:00Z","v":13542,"vw":4.228089},{"c":4.255,"h":4.26,"l":4.225,"n":566,"o":4.23,"t":"2026-10-13T18:00:00Z","v":48564,"vw":4.246613},{"c":4.25,"h":4.27,"l":4.25,"n":451,"o":4.255,"t":"2026-10-13T18:15:00Z","v":73955,"vw":4.260279},{"c":4.2731,"h":4.28,"l":4.25,"n":417,"o":4.255,"t":"2026-10-13T18:30:00Z","v":43443,"vw":4.264548},{"c":4.285,"h":4.295,"l":4.27,"n":664,"o":4.27,"t":"2026-10-13T18:45:00Z","v":54224,"vw":4.284718},{"c":4.29,"h":4.29,"l":4.28,"n":331,"o":4.285,"t":"2026-10-13T19:00:00Z","v":53211,"vw":4.282935},{"c":4.295,"h":4.305,"l":4.285,"n":564,"o":4.285,"t":"2026-10-13T19:15:00Z","v":63080,"vw":4.296434},{"c":4.285,"h":4.3,"l":4.28,"n":835,"o":4.295,"t":"2026-10-13T19:30:00Z","v":96038,"vw":4.293292},{"c":4.285,"h":4.3,"l":4.275,"n":1887,"o":4.285,"t":"2026-10-13T19:45:00Z","v":257042,"vw":4.286542},{"c":4.28,"h":4.28,"l":4.28,"n":27,"o":4.28,"t":"2026-10-13T20:00:00Z","v":186768,"vw":4.28},{"c":4.17,"h":4.205,"l":4.17,"n":152,"o":4.17,"t":"2026-10-14T13:30:00Z","v":21446,"vw":4.183829},{"c":4.16,"h":4.175,"l":4.15,"n":256,"o":4.17,"t":"2026-10-14T13:45:00Z","v":41994,"vw":4.163882},{"c":4.11,"h":4.15,"l":4.11,"n":366,"o":4.15,"t":"2026-10-14T14:00:00Z","v":61256,"vw":4.138131},{"c":4.135,"h":4.135,"l":4.105,"n":284,"o":4.11,"t":"2026-10-14T14:15:00Z","v":22176,"vw":4.117155},{"c":4.18,"h":4.18,"l":4.14,"n":376,"o":4.14,"t":"2026-10-14T14:30:00Z","v":43212,"vw":4.168632},{"c":4.145,"h":4.175,"l":4.14,"n":284,"o":4.175,"t":"2026-10-14T14:45:00Z","v":24040,"vw":4.162333},{"c":4.155,"h":4.16,"l":4.14,"n":275,"o":4.145,"t":"2026-10-14T15:00:00Z","v":26270,"vw":4.152201},{"c":4.135,"h":4.16,"l":4.135,"n":483,"o":4.155,"t":"2026-10-14T15:15:00Z","v":66822,"vw":4.148911},{"c":4.135,"h":4.14,"l":4.12,"n":278,"o":4.13,"t":"2026-10-14T15:30:00Z","v":25187,"vw":4.131687},{"c":4.125,"h":4.14,"l":4.12,"n":265,"o":4.14,"t":"2026-10-14T15:45:00Z","v":33809,"vw":4.132954},{"c":4.135,"h":4.14,"l":4.125,"n":221,"o":4.125,"t":"2026-10-14T16:00:00Z","v":19284,"vw":4.131976},{"c":4.105,"h":4.135,"l":4.1,"n":296,"o":4.13,"t":"2026-10-14T16:15:00Z","v":38652,"vw":4.119204},{"c":4.115,"h":4.1191,"l":4.1,"n":180,"o":4.1,"t":"2026-10-14T16:30:00Z","v":18605,"vw":4.110782},{"c":4.11,"h":4.115,"l":4.095,"n":265,"o":4.115,"t":"2026-10-14T16:45:00Z","v":38648,"vw":4.103453},{"c":4.1,"h":4.12,"l":4.1,"n":356,"o":4.11,"t":"2026-10-14T17:00:00Z","v":60775,"vw":4.108526},{"c":4.1,"h":4.11,"l":4.1,"n":256,"o":4.1015,"t":"2026-10-14T17:15:00Z","v":21368,"vw":4.10469},{"c":4.11,"h":4.115,"l":4.1,"n":340,"o":4.1015,"t":"2026-10-14T17:30:00Z","v":33202,"vw":4.107964},{"c":4.095,"h":4.12,"l":4.09,"n":381,"o":4.11,"t":"2026-10-14T17:45:00Z","v":60319,"vw":4.10095},{"c":4.085,"h":4.1,"l":4.08,"n":529,"o":4.095,"t":"2026-10-14T18:00:00Z","v":113021,"vw":4.090497},{"c":4.095,"h":4.1,"l":4.08,"n":367,"o":4.085,"t":"2026-10-14T18:15:00Z","v":44908,"vw":4.093255},{"c":4.075,"h":4.1,"l":4.07,"n":319,"o":4.1,"t":"2026-10-14T18:30:00Z","v":38437,"vw":4.08438},{"c":4.085,"h":4.085,"l":4.07,"n":176,"o":4.075,"t":"2026-10-14T18:45:00Z","v":30997,"vw":4.077106},{"c":4.085,"h":4.095,"l":4.08,"n":423,"o":4.085,"t":"2026-10-14T19:00:00Z","v":96824,"vw":4.087777},{"c":4.1,"h":4.11,"l":4.0808,"n":354,"o":4.09,"t":"2026-10-14T19:15:00Z","v":47314,"vw":4.096734},{"c":4.08,"h":4.1,"l":4.08,"n":545,"o":4.1,"t":"2026-10-14T19:30:00Z","v":69613,"vw":4.09643},{"c":4.095,"h":4.125,"l":4.08,"n":1476,"o":4.08,"t":"2026-10-14T19:45:00Z","v":247807,"vw":4.106659},{"c":4.1,"h":4.1,"l":4.1,"n":21,"o":4.1,"t":"2026-10-14T20:00:00Z","v":188356,"vw":4.1},{"c":4.15,"h":4.21,"l":4.13,"n":270,"o":4.13,"t":"2026-10-15T13:30:00Z","v":40612,"vw":4.163236},{"c":4.19,"h":4.195,"l":4.14,"n":260,"o":4.145,"t":"2026-10-15T13:45:00Z","v":30005,"vw":4.171267},{"c":4.255,"h":4.255,"l":4.2,"n":526,"o":4.2,"t":"2026-10-15T14:00:00Z","v":84771,"vw":4.230954},{"c":4.245,"h":4.255,"l":4.245,"n":309,"o":4.255,"t":"2026-10-15T14:15:00Z","v":46537,"vw":4.248353},{"c":4.275,"h":4.285,"l":4.245,"n":364,"o":4.245,"t":"2026-10-15T14:30:00Z","v":48407,"vw":4.269394},{"c":4.28,"h":4.285,"l":4.26,"n":307,"o":4.27,"t":"2026-10-15T14:45:00Z","v":31604,"vw":4.273483},{"c":4.32,"h":4.32,"l":4.28,"n":395,"o":4.28,"t":"2026-10-15T15:00:00Z","v":62520,"vw":4.296032},{"c":4.32,"h":4.335,"l":4.3,"n":563,"o":4.3188,"t":"2026-10-15T15:15:00Z","v":144504,"vw":4.319454},{"c":4.305,"h":4.315,"l":4.3,"n":311,"o":4.315,"t":"2026-10-15T15:30:00Z","v":35196,"vw":4.310327},{"c":4.305,"h":4.305,"l":4.3,"n":188,"o":4.305,"t":"2026-10-15T15:45:00Z","v":13298,"vw":4.304874},{"c":4.285,"h":4.31,"l":4.28,"n":353,"o":4.305,"t":"2026-10-15T16:00:00Z","v":40828,"vw":4.29005},{"c":4.28,"h":4.29,"l":4.27,"n":240,"o":4.2815,"t":"2026-10-15T16:15:00Z","v":31177,"vw":4.281115},{"c":4.29,"h":4.3,"l":4.28,"n":260,"o":4.2801,"t":"2026-10-15T16:30:00Z","v":33224,"vw":4.289038},{"c":4.285,"h":4.29,"l":4.27,"n":250,"o":4.285,"t":"2026-10-15T16:45:00Z","v":27022,"vw":4.280724},{"c":4.28,"h":4.29,"l":4.27,"n":339,"o":4.285,"t":"2026-10-15T17:00:00Z","v":56370,"vw":4.280551},{"c":4.26,"h":4.28,"l":4.25,"n":460,"o":4.275,"t":"2026-10-15T17:15:00Z","v":64766,"vw":4.266105},{"c":4.255,"h":4.255,"l":4.24,"n":245,"o":4.255,"t":"2026-10-15T17:30:00Z","v":37844,"vw":4.250794},{"c":4.26,"h":4.27,"l":4.25,"n":327,"o":4.255,"t":"2026-10-15T17:45:00Z","v":49713,"vw":4.259622},{"c":4.255,"h":4.28,"l":4.255,"n":382,"o":4.27,"t":"2026-10-15T18:00:00Z","v":47759,"vw":4.268101},{"c":4.255,"h":4.26,"l":4.245,"n":287,"o":4.255,"t":"2026-10-15T18:15:00Z","v":48538,"vw":4.252528},{"c":4.255,"h":4.26,"l":4.25,"n":271,"o":4.255,"t":"2026-10-15T18:30:00Z","v":38757,"vw":4.256213},{"c":4.265,"h":4.27,"l":4.25,"n":375,"o":4.255,"t":"2026-10-15T18:45:00Z","v":50831,"vw":4.258433},{"c":4.23,"h":4.27,"l":4.23,"n":337,"o":4.265,"t":"2026-10-15T19:00:00Z","v":62038,"vw":4.252076},{"c":4.225,"h":4.235,"l":4.22,"n":310,"o":4.235,"t":"2026-10-15T19:15:00Z","v":34213,"vw":4.225621},{"c":4.215,"h":4.225,"l":4.21,"n":508,"o":4.225,"t":"2026-10-15T19:30:00Z","v":67448,"vw":4.218314},{"c":4.23,"h":4.25,"l":4.2,"n":1744,"o":4.215,"t":"2026-10-15T19:45:00Z","v":290712,"vw":4.229601},{"c":4.22,"h":4.22,"l":4.22,"n":11,"o":4.22,"t":"2026-10-15T20:00:00Z","v":138228,"vw":4.22},{"c":4.275,"h":4.275,"l":4.195,"n":165,"o":4.23,"t":"2026-10-16T13:30:00Z","v":26208,"vw":4.231349},{"c":4.305,"h":4.305,"l":4.275,"n":171,"o":4.275,"t":"2026-10-16T13:45:00Z","v":16781,"vw":4.289345},{"c":4.265,"h":4.305,"l":4.265,"n":278,"o":4.305,"t":"2026-10-16T14:00:00Z","v":18316,"vw":4.280424},{"c":4.28,"h":4.29,"l":4.26,"n":327,"o":4.26,"t":"2026-10-16T14:15:00Z","v":34124,"vw":4.275969},{"c":4.255,"h":4.285,"l":4.255,"n":190,"o":4.285,"t":"2026-10-16T14:30:00Z","v":12200,"vw":4.27421},{"c":4.275,"h":4.28,"l":4.245,"n":305,"o":4.26,"t":"2026-10-16T14:45:00Z","v":43714,"vw":4.260285},{"c":4.285,"h":4.285,"l":4.27,"n":206,"o":4.2792,"t":"2026-10-16T15:00:00Z","v":28989,"vw":4.279006},{"c":4.275,"h":4.285,"l":4.2601,"n":284,"o":4.28,"t":"2026-10-16T15:15:00Z","v":42839,"vw":4.275403},{"c":4.265,"h":4.295,"l":4.26,"n":320,"o":4.28,"t":"2026-10-16T15:30:00Z","v":39106,"vw":4.277095},{"c":4.245,"h":4.27,"l":4.245,"n":190,"o":4.265,"t":"2026-10-16T15:45:00Z","v":20365,"vw":4.261778},{"c":4.27,"h":4.27,"l":4.245,"n":305,"o":4.245,"t":"2026-10-16T16:00:00Z","v":41984,"vw":4.258903},{"c":4.255,"h":4.275,"l":4.245,"n":664,"o":4.27,"t":"2026-10-16T16:15:00Z","v":109961,"vw":4.258715},{"c":4.245,"h":4.25,"l":4.24,"n":132,"o":4.25,"t":"2026-10-16T16:30:00Z","v":10129,"vw":4.24844},{"c":4.225,"h":4.245,"l":4.225,"n":195,"o":4.245,"t":"2026-10-16T16:45:00Z","v":20562,"vw":4.237876},{"c":4.215,"h":4.235,"l":4.205,"n":334,"o":4.23,"t":"2026-10-16T17:00:00Z","v":41975,"vw":4.216729},{"c":4.205,"h":4.215,"l":4.2029,"n":227,"o":4.215,"t":"2026-10-16T17:15:00Z","v":19290,"vw":4.209185},{"c":4.235,"h":4.245,"l":4.1905,"n":379,"o":4.205,"t":"2026-10-16T17:30:00Z","v":93769,"vw":4.216053},{"c":4.19,"h":4.235,"l":4.19,"n":195,"o":4.235,"t":"2026-10-16T17:45:00Z","v":42315,"vw":4.209643},{"c":4.185,"h":4.2,"l":4.175,"n":258,"o":4.19,"t":"2026-10-16T18:00:00Z","v":33490,"vw":4.191082},{"c":4.19,"h":4.205,"l":4.19,"n":235,"o":4.19,"t":"2026-10-16T18:15:00Z","v":45196,"vw":4.195036},{"c":4.195,"h":4.2,"l":4.185,"n":298,"o":4.19,"t":"2026-10-16T18:30:00Z","v":41834,"vw":4.190775},{"c":4.2,"h":4.205,"l":4.19,"n":230,"o":4.195,"t":"2026-10-16T18:45:00Z","v":18215,"vw":4.198228},{"c":4.205,"h":4.205,"l":4.185,"n":379,"o":4.195,"t":"2026-10-16T19:00:00Z","v":36413,"vw":4.194926},{"c":4.185,"h":4.205,"l":4.185,"n":448,"o":4.205,"t":"2026-10-16T19:15:00Z","v":60707,"vw":4.19322},{"c":4.18,"h":4.195,"l":4.175,"n":525,"o":4.19,"t":"2026-10-16T19:30:00Z","v":66312,"vw":4.185064},{"c":4.185,"h":4.21,"l":4.18,"n":1329,"o":4.185,"t":"2026-10-16T19:45:00Z","v":201459,"vw":4.193787},{"c":4.18,"h":4.18,"l":4.18,"n":13,"o":4.18,"t":"2026-10-16T20:00:00Z","v":158091,"vw":4.18},{"c":4.15,"h":4.19,"l":4.145,"n":227,"o":4.17,"t":"2026-10-19T13:30:00Z","v":34108,"vw":4.164073},{"c":4.155,"h":4.16,"l":4.135,"n":244,"o":4.155,"t":"2026-10-19T13:45:00Z","v":27106,"vw":4.146869},{"c":4.195,"h":4.2,"l":4.155,"n":229,"o":4.155,"t":"2026-10-19T14:00:00Z","v":24694,"vw":4.179763},{"c":4.194,"h":4.205,"l":4.185,"n":240,"o":4.195,"t":"2026-10-19T14:15:00Z","v":23345,"vw":4.195457},{"c":4.195,"h":4.1988,"l":4.185,"n":264,"o":4.195,"t":"2026-10-19T14:30:00Z","v":39475,"vw":4.190448},{"c":4.175,"h":4.195,"l":4.17,"n":245,"o":4.195,"t":"2026-10-19T14:45:00Z","v":44186,"vw":4.182043},{"c":4.195,"h":4.195,"l":4.175,"n":461,"o":4.175,"t":"2026-10-19T15:00:00Z","v":96723,"vw":4.189975},{"c":4.195,"h":4.21,"l":4.19,"n":395,"o":4.195,"t":"2026-10-19T15:15:00Z","v":54418,"vw":4.197749},{"c":4.2001,"h":4.205,"l":4.19,"n":273,"o":4.19,"t":"2026-10-19T15:30:00Z","v":37727,"vw":4.198897},{"c":4.1912,"h":4.205,"l":4.19,"n":297,"o":4.205,"t":"2026-10-19T15:45:00Z","v":45020,"vw":4.196437},{"c":4.175,"h":4.195,"l":4.165,"n":327,"o":4.19,"t":"2026-10-19T16:00:00Z","v":49108,"vw":4.176307},{"c":4.175,"h":4.175,"l":4.165,"n":320,"o":4.175,"t":"2026-10-19T16:15:00Z","v":61412,"vw":4.170093},{"c":4.175,"h":4.175,"l":4.165,"n":377,"o":4.175,"t":"2026-10-19T16:30:00Z","v":54056,"vw":4.170648},{"c":4.165,"h":4.175,"l":4.165,"n":143,"o":4.175,"t":"2026-10-19T16:45:00Z","v":15635,"vw":4.171195},{"c":4.155,"h":4.17,"l":4.155,"n":317,"o":4.16,"t":"2026-10-19T17:00:00Z","v":64774,"vw":4.160441},{"c":4.15,"h":4.16,"l":4.15,"n":244,"o":4.155,"t":"2026-10-19T17:15:00Z","v":30605,"vw":4.156672},{"c":4.165,"h":4.17,"l":4.14,"n":394,"o":4.155,"t":"2026-10-19T17:30:00Z","v":80660,"vw":4.15439},{"c":4.165,"h":4.165,"l":4.15,"n":211,"o":4.165,"t":"2026-10-19T17:45:00Z","v":29668,"vw":4.159633},{"c":4.17,"h":4.185,"l":4.165,"n":284,"o":4.17,"t":"2026-10-19T18:00:00Z","v":54524,"vw":4.175182},{"c":4.18,"h":4.19,"l":4.17,"n":260,"o":4.17,"t":"2026-10-19T18:15:00Z","v":39933,"vw":4.179648},{"c":4.18,"h":4.19,"l":4.17,"n":240,"o":4.175,"t":"2026-10-19T18:30:00Z","v":32346,"vw":4.18243},{"c":4.185,"h":4.19,"l":4.175,"n":303,"o":4.185,"t":"2026-10-19T18:45:00Z","v":64511,"vw":4.181939},{"c":4.195,"h":4.195,"l":4.185,"n":262,"o":4.185,"t":"2026-10-19T19:00:00Z","v":56961,"vw":4.188508},{"c":4.195,"h":4.205,"l":4.19,"n":392,"o":4.195,"t":"2026-10-19T19:15:00Z","v":63999,"vw":4.198727},{"c":4.2,"h":4.2,"l":4.185,"n":484,"o":4.195,"t":"2026-10-19T19:30:00Z","v":76458,"vw":4.191706},{"c":4.19,"h":4.205,"l":4.18,"n":1475,"o":4.195,"t":"2026-10-19T19:45:00Z","v":196461,"vw":4.193387},{"c":4.19,"h":4.19,"l":4.19,"n":19,"o":4.19,"t":"2026-10-19T20:00:00Z","v":142607,"vw":4.19},{"c":4.225,"h":4.2488,"l":4.185,"n":360,"o":4.21,"t":"2026-10-20T13:30:00Z","v":54948,"vw":4.210916},{"c":4.275,"h":4.275,"l":4.23,"n":236,"o":4.23,"t":"2026-10-20T13:45:00Z","v":24791,"vw":4.257009},{"c":4.2,"h":4.27,"l":4.195,"n":484,"o":4.27,"t":"2026-10-20T14:00:00Z","v":62264,"vw":4.21659},{"c":4.28,"h":4.28,"l":4.2,"n":816,"o":4.205,"t":"2026-10-20T14:15:00Z","v":148267,"vw":4.230582},{"c":4.275,"h":4.295,"l":4.26,"n":331,"o":4.285,"t":"2026-10-20T14:30:00Z","v":50244,"vw":4.281904},{"c":4.2908,"h":4.31,"l":4.265,"n":413,"o":4.28,"t":"2026-10-20T14:45:00Z","v":65611,"vw":4.288092},{"c":4.27,"h":4.31,"l":4.265,"n":631,"o":4.295,"t":"2026-10-20T15:00:00Z","v":136963,"vw":4.297766},{"c":4.265,"h":4.285,"l":4.265,"n":251,"o":4.275,"t":"2026-10-20T15:15:00Z","v":40167,"vw":4.275817},{"c":4.285,"h":4.29,"l":4.26,"n":229,"o":4.26,"t":"2026-10-20T15:30:00Z","v":36887,"vw":4.276647},{"c":4.285,"h":4.285,"l":4.275,"n":251,"o":4.28,"t":"2026-10-20T15:45:00Z","v":45338,"vw":4.279701},{"c":4.275,"h":4.285,"l":4.27,"n":171,"o":4.285,"t":"2026-10-20T16:00:00Z","v":17122,"vw":4.278048},{"c":4.29,"h":4.29,"l":4.26,"n":378,"o":4.275,"t":"2026-10-20T16:15:00Z","v":69332,"vw":4.271056},{"c":4.285,"h":4.29,"l":4.28,"n":113,"o":4.285,"t":"2026-10-20T16:30:00Z","v":13940,"vw":4.286787},{"c":4.26,"h":4.2986,"l":4.26,"n":301,"o":4.285,"t":"2026-10-20T16:45:00Z","v":67173,"vw":4.284028},{"c":4.275,"h":4.28,"l":4.265,"n":298,"o":4.265,"t":"2026-10-20T17:00:00Z","v":79597,"vw":4.272906},{"c":4.285,"h":4.29,"l":4.275,"n":162,"o":4.275,"t":"2026-10-20T17:15:00Z","v":28384,"vw":4.281259},{"c":4.285,"h":4.285,"l":4.28,"n":146,"o":4.285,"t":"2026-10-20T17:30:00Z","v":16153,"vw":4.28354},{"c":4.285,"h":4.29,"l":4.28,"n":208,"o":4.28,"t":"2026-10-20T17:45:00Z","v":18571,"vw":4.284363},{"c":4.285,"h":4.29,"l":4.28,"n":282,"o":4.29,"t":"2026-10-20T18:00:00Z","v":35655,"vw":4.285552},{"c":4.275,"h":4.29,"l":4.26,"n":397,"o":4.285,"t":"2026-10-20T18:15:00Z","v":60286,"vw":4.275228},{"c":4.295,"h":4.3,"l":4.275,"n":337,"o":4.275,"t":"2026-10-20T18:30:00Z","v":76920,"vw":4.288662},{"c":4.305,"h":4.31,"l":4.29,"n":192,"o":4.295,"t":"2026-10-20T18:45:00Z","v":19181,"vw":4.30126},{"c":4.295,"h":4.32,"l":4.295,"n":408,"o":4.3016,"t":"2026-10-20T19:00:00Z","v":105277,"vw":4.308831},{"c":4.27,"h":4.3,"l":4.27,"n":451,"o":4.295,"t":"2026-10-20T19:15:00Z","v":100431,"vw":4.288414},{"c":4.275,"h":4.28,"l":4.2512,"n":620,"o":4.27,"t":"2026-10-20T19:30:00Z","v":108100,"vw":4.264854},{"c":4.26,"h":4.275,"l":4.25,"n":1409,"o":4.275,"t":"2026-10-20T19:45:00Z","v":178473,"vw":4.257669},{"c":4.26,"h":4.26,"l":4.26,"n":13,"o":4.26,"t":"2026-10-20T20:00:00Z","v":234166,"vw":4.26},{"c":4.28,"h":4.3,"l":4.255,"n":212,"o":4.3,"t":"2026-10-21T13:30:00Z","v":25216,"vw":4.274044},{"c":4.285,"h":4.29,"l":4.27,"n":286,"o":4.275,"t":"2026-10-21T13:45:00Z","v":26753,"vw":4.280206},{"c":4.26,"h":4.285,"l":4.23,"n":616,"o":4.285,"t":"2026-10-21T14:00:00Z","v":47729,"vw":4.259973},{"c":4.255,"h":4.265,"l":4.24,"n":283,"o":4.265,"t":"2026-10-21T14:15:00Z","v":23928,"vw":4.253159},{"c":4.275,"h":4.28,"l":4.25,"n":457,"o":4.255,"t":"2026-10-21T14:30:00Z","v":49953,"vw":4.266867},{"c":4.245,"h":4.2899,"l":4.24,"n":621,"o":4.275,"t":"2026-10-21T14:45:00Z","v":95383,"vw":4.269959},{"c":4.245,"h":4.255,"l":4.235,"n":421,"o":4.245,"t":"2026-10-21T15:00:00Z","v":47885,"vw":4.245944},{"c":4.27,"h":4.27,"l":4.24,"n":405,"o":4.245,"t":"2026-10-21T15:15:00Z","v":50386,"vw":4.252795},{"c":4.25,"h":4.27,"l":4.25,"n":279,"o":4.27,"t":"2026-10-21T15:30:00Z","v":24118,"vw":4.261761},{"c":4.255,"h":4.265,"l":4.25,"n":472,"o":4.255,"t":"2026-10-21T15:45:00Z","v":73632,"vw":4.258939},{"c":4.275,"h":4.275,"l":4.25,"n":360,"o":4.255,"t":"2026-10-21T16:00:00Z","v":41354,"vw":4.263022},{"c":4.275,"h":4.28,"l":4.27,"n":235,"o":4.275,"t":"2026-10-21T16:15:00Z","v":11036,"vw":4.274424},{"c":4.295,"h":4.325,"l":4.27,"n":735,"o":4.275,"t":"2026-10-21T16:30:00Z","v":142796,"vw":4.297433},{"c":4.28,"h":4.295,"l":4.28,"n":325,"o":4.295,"t":"2026-10-21T16:45:00Z","v":17456,"vw":4.288177},{"c":4.295,"h":4.295,"l":4.28,"n":518,"o":4.2801,"t":"2026-10-21T17:00:00Z","v":46582,"vw":4.28886},{"c":4.285,"h":4.295,"l":4.28,"n":237,"o":4.29,"t":"2026-10-21T17:15:00Z","v":10898,"vw":4.285823},{"c":4.285,"h":4.295,"l":4.28,"n":388,"o":4.28,"t":"2026-10-21T17:30:00Z","v":31526,"vw":4.287786},{"c":4.295,"h":4.2999,"l":4.29,"n":374,"o":4.29,"t":"2026-10-21T17:45:00Z","v":60854,"vw":4.296149},{"c":4.295,"h":4.3,"l":4.285,"n":378,"o":4.29,"t":"2026-10-21T18:00:00Z","v":41534,"vw":4.290701},{"c":4.28,"h":4.3,"l":4.28,"n":344,"o":4.295,"t":"2026-10-21T18:15:00Z","v":27038,"vw":4.290301},{"c":4.295,"h":4.295,"l":4.28,"n":361,"o":4.285,"t":"2026-10-21T18:30:00Z","v":34192,"vw":4.290076},{"c":4.255,"h":4.2994,"l":4.255,"n":695,"o":4.295,"t":"2026-10-21T18:45:00Z","v":138994,"vw":4.282109},{"c":4.245,"h":4.255,"l":4.23,"n":558,"o":4.25,"t":"2026-10-21T19:00:00Z","v":90126,"vw":4.245165},{"c":4.28,"h":4.285,"l":4.245,"n":408,"o":4.245,"t":"2026-10-21T19:15:00Z","v":45864,"vw":4.269502},{"c":4.285,"h":4.295,"l":4.28,"n":654,"o":4.28,"t":"2026-10-21T19:30:00Z","v":70059,"vw":4.28815},{"c":4.275,"h":4.3,"l":4.27,"n":2331,"o":4.285,"t":"2026-10-21T19:45:00Z","v":213510,"vw":4.283749},{"c":4.27,"h":4.27,"l":4.27,"n":14,"o":4.27,"t":"2026-10-21T20:00:00Z","v":190193,"vw":4.27},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-22T11:15:00Z","v":150,"vw":4.25},{"c":4.26,"h":4.26,"l":4.26,"n":31,"o":4.26,"t":"2026-10-22T13:00:00Z","v":1242,"vw":4.26},{"c":4.305,"h":4.33,"l":4.26,"n":335,"o":4.26,"t":"2026-10-22T13:30:00Z","v":53632,"vw":4.300317},{"c":4.385,"h":4.39,"l":4.305,"n":377,"o":4.31,"t":"2026-10-22T13:45:00Z","v":51907,"vw":4.347212},{"c":4.435,"h":4.435,"l":4.39,"n":560,"o":4.39,"t":"2026-10-22T14:00:00Z","v":78170,"vw":4.417117},{"c":4.405,"h":4.445,"l":4.405,"n":368,"o":4.435,"t":"2026-10-22T14:15:00Z","v":44563,"vw":4.428426},{"c":4.3901,"h":4.42,"l":4.37,"n":440,"o":4.41,"t":"2026-10-22T14:30:00Z","v":116911,"vw":4.390104},{"c":4.405,"h":4.425,"l":4.4,"n":404,"o":4.4,"t":"2026-10-22T14:45:00Z","v":100152,"vw":4.41017},{"c":4.38,"h":4.405,"l":4.365,"n":486,"o":4.405,"t":"2026-10-22T15:00:00Z","v":74541,"vw":4.383915},{"c":4.405,"h":4.41,"l":4.385,"n":417,"o":4.385,"t":"2026-10-22T15:15:00Z","v":71969,"vw":4.398561},{"c":4.41,"h":4.42,"l":4.405,"n":449,"o":4.41,"t":"2026-10-22T15:30:00Z","v":95662,"vw":4.413127},{"c":4.46,"h":4.47,"l":4.41,"n":309,"o":4.41,"t":"2026-10-22T15:45:00Z","v":69784,"vw":4.44168},{"c":4.465,"h":4.47,"l":4.445,"n":270,"o":4.465,"t":"2026-10-22T16:00:00Z","v":54158,"vw":4.456607},{"c":4.48,"h":4.48,"l":4.4608,"n":181,"o":4.465,"t":"2026-10-22T16:15:00Z","v":44785,"vw":4.469326},{"c":4.46,"h":4.485,"l":4.46,"n":267,"o":4.47,"t":"2026-10-22T16:30:00Z","v":41524,"vw":4.472632},{"c":4.475,"h":4.48,"l":4.455,"n":233,"o":4.465,"t":"2026-10-22T16:45:00Z","v":25629,"vw":4.463283},{"c":4.4512,"h":4.475,"l":4.445,"n":284,"o":4.475,"t":"2026-10-22T17:00:00Z","v":35721,"vw":4.461122},{"c":4.465,"h":4.47,"l":4.45,"n":363,"o":4.455,"t":"2026-10-22T17:15:00Z","v":119125,"vw":4.461746},{"c":4.46,"h":4.465,"l":4.455,"n":188,"o":4.46,"t":"2026-10-22T17:30:00Z","v":24461,"vw":4.461108},{"c":4.45,"h":4.461,"l":4.445,"n":211,"o":4.46,"t":"2026-10-22T17:45:00Z","v":20144,"vw":4.453113},{"c":4.45,"h":4.455,"l":4.43,"n":362,"o":4.455,"t":"2026-10-22T18:00:00Z","v":61336,"vw":4.443381},{"c":4.455,"h":4.465,"l":4.45,"n":330,"o":4.455,"t":"2026-10-22T18:15:00Z","v":67721,"vw":4.460098},{"c":4.455,"h":4.47,"l":4.4488,"n":240,"o":4.455,"t":"2026-10-22T18:30:00Z","v":38182,"vw":4.454757},{"c":4.455,"h":4.46,"l":4.45,"n":242,"o":4.46,"t":"2026-10-22T18:45:00Z","v":15011,"vw":4.454421},{"c":4.475,"h":4.485,"l":4.45,"n":481,"o":4.455,"t":"2026-10-22T19:00:00Z","v":69020,"vw":4.473603},{"c":4.485,"h":4.49,"l":4.47,"n":373,"o":4.475,"t":"2026-10-22T19:15:00Z","v":40800,"vw":4.479787},{"c":4.485,"h":4.495,"l":4.48,"n":455,"o":4.485,"t":"2026-10-22T19:30:00Z","v":104054,"vw":4.488149},{"c":4.52,"h":4.52,"l":4.475,"n":1699,"o":4.485,"t":"2026-10-22T19:45:00Z","v":338246,"vw":4.500402},{"c":4.52,"h":4.52,"l":4.52,"n":25,"o":4.52,"t":"2026-10-22T20:00:00Z","v":249668,"vw":4.52},{"c":4.4,"h":4.46,"l":4.4,"n":203,"o":4.46,"t":"2026-10-23T13:30:00Z","v":28210,"vw":4.425452},{"c":4.41,"h":4.41,"l":4.38,"n":186,"o":4.4,"t":"2026-10-23T13:45:00Z","v":15323,"vw":4.393484},{"c":4.385,"h":4.415,"l":4.375,"n":287,"o":4.41,"t":"2026-10-23T14:00:00Z","v":31780,"vw":4.390053},{"c":4.355,"h":4.385,"l":4.35,"n":250,"o":4.38,"t":"2026-10-23T14:15:00Z","v":16264,"vw":4.369304},{"c":4.405,"h":4.405,"l":4.355,"n":264,"o":4.36,"t":"2026-10-23T14:30:00Z","v":37143,"vw":4.379089},{"c":4.415,"h":4.42,"l":4.404,"n":337,"o":4.405,"t":"2026-10-23T14:45:00Z","v":63355,"vw":4.410478},{"c":4.4047,"h":4.415,"l":4.39,"n":310,"o":4.41,"t":"2026-10-23T15:00:00Z","v":47311,"vw":4.402452},{"c":4.41,"h":4.42,"l":4.4,"n":226,"o":4.405,"t":"2026-10-23T15:15:00Z","v":45373,"vw":4.411445},{"c":4.41,"h":4.415,"l":4.4,"n":245,"o":4.415,"t":"2026-10-23T15:30:00Z","v":29718,"vw":4.409684},{"c":4.415,"h":4.42,"l":4.405,"n":203,"o":4.41,"t":"2026-10-23T15:45:00Z","v":28378,"vw":4.411788},{"c":4.425,"h":4.425,"l":4.415,"n":159,"o":4.415,"t":"2026-10-23T16:00:00Z","v":31642,"vw":4.419836},{"c":4.43,"h":4.445,"l":4.421,"n":281,"o":4.421,"t":"2026-10-23T16:15:00Z","v":64597,"vw":4.434911},{"c":4.4388,"h":4.44,"l":4.42,"n":251,"o":4.435,"t":"2026-10-23T16:30:00Z","v":47712,"vw":4.431894},{"c":4.435,"h":4.45,"l":4.435,"n":255,"o":4.435,"t":"2026-10-23T16:45:00Z","v":32214,"vw":4.440561},{"c":4.405,"h":4.435,"l":4.4,"n":263,"o":4.435,"t":"2026-10-23T17:00:00Z","v":48611,"vw":4.418218},{"c":4.41,"h":4.4199,"l":4.405,"n":196,"o":4.405,"t":"2026-10-23T17:15:00Z","v":24730,"vw":4.412657},{"c":4.415,"h":4.42,"l":4.41,"n":177,"o":4.415,"t":"2026-10-23T17:30:00Z","v":10533,"vw":4.414927},{"c":4.42,"h":4.425,"l":4.41,"n":157,"o":4.415,"t":"2026-10-23T17:45:00Z","v":26145,"vw":4.420085}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.15466545180547858,"strike":9.670383868828015,"iv":0.9683296617102456,"gamma":0.0915884103877635,"theta":-0.0022933337499161286,"vega":0.005557476956128248,"rho":0.0015984327810832778,"breakevenPct":122.0350128956722},{"delta":0.2,"premium":0.21694718079115596,"strike":8.978364657876044,"iv":0.937214664368184,"gamma":0.10883708879649152,"theta":-0.0024578190210431915,"vega":0.006227612075146388,"rho":0.0021082868076035145,"breakevenPct":107.80365737101019},{"delta":0.25,"premium":0.27922890977683335,"strike":8.286345446924074,"iv":0.9060996670261223,"gamma":0.12608576720521952,"theta":-0.0026223042921702544,"vega":0.006897747194164527,"rho":0.002618140834123751,"breakevenPct":93.57230184634821},{"delta":0.3,"premium":0.34151063876251064,"strike":7.594326235972104,"iv":0.8749846696840606,"gamma":0.14333444561394754,"theta":-0.0027867895632973172,"vega":0.007567882313182667,"rho":0.0031279948606439873,"breakevenPct":79.3409463216862},{"delta":0.35,"premium":0.403792367748188,"strike":6.902307025020133,"iv":0.8438696723419989,"gamma":0.16058312402267555,"theta":-0.0029512748344243797,"vega":0.008238017432200807,"rho":0.003637848887164224,"breakevenPct":65.10959079702423},{"delta":0.4,"premium":0.4660740967338654,"strike":6.210287814068161,"iv":0.8127546749999374,"gamma":0.17783180243140356,"theta":-0.0031157601055514426,"vega":0.008908152551218946,"rho":0.004147702913684461,"breakevenPct":50.878235272362204},{"delta":0.45,"premium":0.5283558257195428,"strike":5.518268603116191,"iv":0.7816396776578757,"gamma":0.19508048084013158,"theta":-0.0032802453766785054,"vega":0.009578287670237086,"rho":0.004657556940204697,"breakevenPct":36.64687974770021}],"put":[{"delta":0.8,"premium":1.856175464040145,"strike":6.256054376509947,"iv":0.5033726456209013,"gamma":0.3221619829347345,"theta":-0.0007787860281958232,"vega":0.007018866853438984,"rho":-0.018132163655446364,"breakevenPct":0.5677081927728551}]},"raw":{"call":[{"delta":0.15,"premium":0.15466545180547858,"strike":9.670383868828015,"iv":0.9683296617102456,"gamma":0.0915884103877635,"theta":-0.0022933337499161286,"vega":0.005557476956128248,"rho":0.0015984327810832778,"breakevenPct":122.0350128956722},{"delta":0.2,"premium":0.21694718079115596,"strike":8.978364657876044,"iv":0.937214664368184,"gamma":0.10883708879649152,"theta":-0.0024578190210431915,"vega":0.006227612075146388,"rho":0.0021082868076035145,"breakevenPct":107.80365737101019},{"delta":0.25,"premium":0.27922890977683335,"strike":8.286345446924074,"iv":0.9060996670261223,"gamma":0.12608576720521952,"theta":-0.0026223042921702544,"vega":0.006897747194164527,"rho":0.002618140834123751,"breakevenPct":93.57230184634821},{"delta":0.3,"premium":0.34151063876251064,"strike":7.594326235972104,"iv":0.8749846696840606,"gamma":0.14333444561394754,"theta":-0.0027867895632973172,"vega":0.007567882313182667,"rho":0.0031279948606439873,"breakevenPct":79.3409463216862},{"delta":0.35,"premium":0.403792367748188,"strike":6.902307025020133,"iv":0.8438696723419989,"gamma":0.16058312402267555,"theta":-0.0029512748344243797,"vega":0.008238017432200807,"rho":0.003637848887164224,"breakevenPct":65.10959079702423},{"delta":0.4,"premium":0.4660740967338654,"strike":6.210287814068161,"iv":0.8127546749999374,"gamma":0.17783180243140356,"theta":-0.0031157601055514426,"vega":0.008908152551218946,"rho":0.004147702913684461,"breakevenPct":50.878235272362204},{"delta":0.45,"premium":0.5283558257195428,"strike":5.518268603116191,"iv":0.7816396776578757,"gamma":0.19508048084013158,"theta":-0.0032802453766785054,"vega":0.009578287670237086,"rho":0.004657556940204697,"breakevenPct":36.64687974770021}],"put":[{"delta":0.8,"premium":1.856175464040145,"strike":6.256054376509947,"iv":0.5033726456209013,"gamma":0.3221619829347345,"theta":-0.0007787860281958232,"vega":0.007018866853438984,"rho":-0.018132163655446364,"breakevenPct":0.5677081927728551}]}},"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"}}