{"symbol":"LXEO","url":"https://intraalpha.com/companies/LXEO","capturedAt":"2026-10-23T02:22:42.495Z","state":"partial","quote":{"symbol":"LXEO","last_price":2.89,"prev_close":3,"regular_close":2.89,"change":-0.11,"change_pct":-3.6667,"regular_change":-0.11,"regular_change_pct":-3.6667,"extended_change":0,"extended_change_pct":0,"bid":2.89,"ask":3.24,"bid_size":100,"ask_size":1900,"volume":492450,"vwap":2.944632,"open":2.98,"high":3.12,"low":2.89,"close":2.89,"trade_count":6907,"last_trade_at":"2026-10-22T20:00:02.908100872Z","last_quote_at":"2026-10-22T22:59:56.780808324Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:22:39.377927543-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LXEO","fetched_at":"2026-10-23T02:22:40.364834+00:00","name":"Lexeo Therapeutics, Inc. Common Stock","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Lexeo Therapeutics, Inc. is a clinical stage genetic medicine company that focuses on hereditary and acquired diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":246264000,"ebitda":-94504000,"pe_ratio":null,"peg_ratio":null,"book_value":2.99,"dividend_per_share":null,"dividend_yield":null,"eps":-1.01,"revenue_ttm":0,"gross_profit_ttm":-66635000,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.276,"return_on_equity_ttm":-0.468,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":20.3,"analyst_number":2,"beta":1.64,"fifty_two_week_high":10.99,"fifty_two_week_low":2.55,"fifty_day_ma":4.04,"two_hundred_day_ma":5.42,"shares_outstanding":82088000,"forward_pe":6.35,"price_to_sales":478.26,"price_to_book":1.231,"ev_to_revenue":416.34,"ev_to_ebitda":-6.02},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:22:40.364834+00:00"},"optionObservedAt":"2026-10-22T19:57:43.832Z","bars":[{"c":2.72,"h":2.78,"l":2.71,"n":91,"o":2.75,"t":"2026-10-16T13:30:00Z","v":32495,"vw":2.743254},{"c":2.74,"h":2.74,"l":2.72,"n":93,"o":2.72,"t":"2026-10-16T13:35:00Z","v":17837,"vw":2.727614},{"c":2.73,"h":2.74,"l":2.725,"n":60,"o":2.73,"t":"2026-10-16T13:40:00Z","v":6164,"vw":2.731242},{"c":2.71,"h":2.73,"l":2.705,"n":188,"o":2.73,"t":"2026-10-16T13:45:00Z","v":23308,"vw":2.717578},{"c":2.735,"h":2.735,"l":2.7,"n":83,"o":2.705,"t":"2026-10-16T13:50:00Z","v":11553,"vw":2.712113},{"c":2.74,"h":2.74,"l":2.725,"n":103,"o":2.735,"t":"2026-10-16T13:55:00Z","v":19327,"vw":2.727808},{"c":2.77,"h":2.785,"l":2.75,"n":191,"o":2.75,"t":"2026-10-16T14:00:00Z","v":16506,"vw":2.768759},{"c":2.795,"h":2.8,"l":2.765,"n":86,"o":2.765,"t":"2026-10-16T14:05:00Z","v":5997,"vw":2.794671},{"c":2.83,"h":2.835,"l":2.798,"n":69,"o":2.798,"t":"2026-10-16T14:10:00Z","v":8527,"vw":2.80733},{"c":2.805,"h":2.825,"l":2.805,"n":71,"o":2.8229,"t":"2026-10-16T14:15:00Z","v":6992,"vw":2.81803},{"c":2.805,"h":2.805,"l":2.795,"n":101,"o":2.805,"t":"2026-10-16T14:20:00Z","v":7222,"vw":2.801483},{"c":2.795,"h":2.805,"l":2.795,"n":54,"o":2.805,"t":"2026-10-16T14:25:00Z","v":3877,"vw":2.8},{"c":2.785,"h":2.79,"l":2.78,"n":54,"o":2.79,"t":"2026-10-16T14:30:00Z","v":3842,"vw":2.788452},{"c":2.775,"h":2.795,"l":2.775,"n":93,"o":2.79,"t":"2026-10-16T14:35:00Z","v":9202,"vw":2.786302},{"c":2.81,"h":2.81,"l":2.775,"n":86,"o":2.78,"t":"2026-10-16T14:40:00Z","v":10611,"vw":2.781472},{"c":2.82,"h":2.825,"l":2.81,"n":47,"o":2.81,"t":"2026-10-16T14:45:00Z","v":3593,"vw":2.819014},{"c":2.79,"h":2.82,"l":2.79,"n":105,"o":2.82,"t":"2026-10-16T14:50:00Z","v":11368,"vw":2.804176},{"c":2.795,"h":2.795,"l":2.795,"n":6,"o":2.795,"t":"2026-10-16T14:55:00Z","v":230,"vw":2.795},{"c":2.77,"h":2.795,"l":2.77,"n":257,"o":2.795,"t":"2026-10-16T15:00:00Z","v":28471,"vw":2.780181},{"c":2.775,"h":2.795,"l":2.76,"n":224,"o":2.765,"t":"2026-10-16T15:05:00Z","v":85451,"vw":2.771922},{"c":2.805,"h":2.805,"l":2.775,"n":78,"o":2.7799,"t":"2026-10-16T15:10:00Z","v":25241,"vw":2.783869},{"c":2.785,"h":2.805,"l":2.785,"n":71,"o":2.8,"t":"2026-10-16T15:15:00Z","v":8065,"vw":2.798911},{"c":2.78,"h":2.785,"l":2.77,"n":87,"o":2.78,"t":"2026-10-16T15:20:00Z","v":16490,"vw":2.777322},{"c":2.8,"h":2.805,"l":2.785,"n":89,"o":2.785,"t":"2026-10-16T15:25:00Z","v":13710,"vw":2.797273},{"c":2.83,"h":2.83,"l":2.805,"n":102,"o":2.805,"t":"2026-10-16T15:30:00Z","v":7933,"vw":2.818049},{"c":2.81,"h":2.83,"l":2.805,"n":159,"o":2.825,"t":"2026-10-16T15:35:00Z","v":16184,"vw":2.816224},{"c":2.815,"h":2.815,"l":2.8,"n":40,"o":2.805,"t":"2026-10-16T15:40:00Z","v":3511,"vw":2.809521},{"c":2.825,"h":2.8291,"l":2.81,"n":86,"o":2.81,"t":"2026-10-16T15:45:00Z","v":12257,"vw":2.816042},{"c":2.8201,"h":2.835,"l":2.82,"n":96,"o":2.82,"t":"2026-10-16T15:50:00Z","v":13196,"vw":2.825306},{"c":2.835,"h":2.84,"l":2.82,"n":62,"o":2.825,"t":"2026-10-16T15:55:00Z","v":8116,"vw":2.83307},{"c":2.82,"h":2.835,"l":2.82,"n":123,"o":2.835,"t":"2026-10-16T16:00:00Z","v":11882,"vw":2.822609},{"c":2.81,"h":2.82,"l":2.81,"n":101,"o":2.82,"t":"2026-10-16T16:05:00Z","v":18083,"vw":2.811761},{"c":2.8,"h":2.815,"l":2.8,"n":67,"o":2.8099,"t":"2026-10-16T16:10:00Z","v":14749,"vw":2.809347},{"c":2.825,"h":2.825,"l":2.81,"n":97,"o":2.81,"t":"2026-10-16T16:15:00Z","v":8993,"vw":2.814219},{"c":2.815,"h":2.83,"l":2.815,"n":66,"o":2.83,"t":"2026-10-16T16:20:00Z","v":8000,"vw":2.820354},{"c":2.78,"h":2.81,"l":2.78,"n":77,"o":2.81,"t":"2026-10-16T16:25:00Z","v":7441,"vw":2.802931},{"c":2.775,"h":2.785,"l":2.77,"n":62,"o":2.785,"t":"2026-10-16T16:30:00Z","v":7008,"vw":2.781542},{"c":2.775,"h":2.775,"l":2.77,"n":13,"o":2.775,"t":"2026-10-16T16:35:00Z","v":775,"vw":2.772423},{"c":2.76,"h":2.775,"l":2.76,"n":82,"o":2.775,"t":"2026-10-16T16:40:00Z","v":6358,"vw":2.770348},{"c":2.775,"h":2.775,"l":2.765,"n":54,"o":2.765,"t":"2026-10-16T16:45:00Z","v":8945,"vw":2.77134},{"c":2.795,"h":2.795,"l":2.77,"n":105,"o":2.775,"t":"2026-10-16T16:50:00Z","v":11993,"vw":2.782426},{"c":2.805,"h":2.805,"l":2.795,"n":66,"o":2.8,"t":"2026-10-16T16:55:00Z","v":8944,"vw":2.79853},{"c":2.82,"h":2.825,"l":2.805,"n":119,"o":2.805,"t":"2026-10-16T17:00:00Z","v":17684,"vw":2.813762},{"c":2.81,"h":2.83,"l":2.81,"n":81,"o":2.825,"t":"2026-10-16T17:05:00Z","v":8689,"vw":2.820428},{"c":2.795,"h":2.81,"l":2.79,"n":104,"o":2.81,"t":"2026-10-16T17:10:00Z","v":7956,"vw":2.803675},{"c":2.795,"h":2.795,"l":2.785,"n":81,"o":2.79,"t":"2026-10-16T17:15:00Z","v":9432,"vw":2.790024},{"c":2.795,"h":2.8,"l":2.79,"n":54,"o":2.795,"t":"2026-10-16T17:20:00Z","v":4201,"vw":2.793517},{"c":2.78,"h":2.795,"l":2.78,"n":98,"o":2.79,"t":"2026-10-16T17:25:00Z","v":8150,"vw":2.788311},{"c":2.78,"h":2.795,"l":2.765,"n":210,"o":2.78,"t":"2026-10-16T17:30:00Z","v":50306,"vw":2.78455},{"c":2.775,"h":2.785,"l":2.76,"n":127,"o":2.785,"t":"2026-10-16T17:35:00Z","v":35174,"vw":2.775114},{"c":2.76,"h":2.78,"l":2.76,"n":90,"o":2.775,"t":"2026-10-16T17:40:00Z","v":25016,"vw":2.769531},{"c":2.76,"h":2.78,"l":2.76,"n":134,"o":2.76,"t":"2026-10-16T17:45:00Z","v":65315,"vw":2.773244},{"c":2.76,"h":2.765,"l":2.755,"n":81,"o":2.76,"t":"2026-10-16T17:50:00Z","v":18133,"vw":2.75961},{"c":2.765,"h":2.765,"l":2.76,"n":43,"o":2.765,"t":"2026-10-16T17:55:00Z","v":5574,"vw":2.764559},{"c":2.755,"h":2.765,"l":2.75,"n":106,"o":2.76,"t":"2026-10-16T18:00:00Z","v":14133,"vw":2.757458},{"c":2.755,"h":2.755,"l":2.75,"n":36,"o":2.755,"t":"2026-10-16T18:05:00Z","v":2664,"vw":2.754446},{"c":2.745,"h":2.755,"l":2.74,"n":118,"o":2.755,"t":"2026-10-16T18:10:00Z","v":29086,"vw":2.74848},{"c":2.73,"h":2.745,"l":2.73,"n":115,"o":2.745,"t":"2026-10-16T18:15:00Z","v":11865,"vw":2.738001},{"c":2.735,"h":2.735,"l":2.73,"n":94,"o":2.73,"t":"2026-10-16T18:20:00Z","v":5946,"vw":2.732417},{"c":2.735,"h":2.7399,"l":2.73,"n":72,"o":2.735,"t":"2026-10-16T18:25:00Z","v":6188,"vw":2.733716},{"c":2.735,"h":2.745,"l":2.73,"n":244,"o":2.735,"t":"2026-10-16T18:30:00Z","v":49281,"vw":2.734979},{"c":2.73,"h":2.735,"l":2.73,"n":20,"o":2.735,"t":"2026-10-16T18:35:00Z","v":3320,"vw":2.730556},{"c":2.73,"h":2.74,"l":2.73,"n":72,"o":2.735,"t":"2026-10-16T18:40:00Z","v":10741,"vw":2.733234},{"c":2.71,"h":2.735,"l":2.71,"n":201,"o":2.73,"t":"2026-10-16T18:45:00Z","v":32798,"vw":2.727059},{"c":2.69,"h":2.71,"l":2.69,"n":83,"o":2.71,"t":"2026-10-16T18:50:00Z","v":8691,"vw":2.696193},{"c":2.68,"h":2.6961,"l":2.68,"n":114,"o":2.69,"t":"2026-10-16T18:55:00Z","v":13759,"vw":2.689823},{"c":2.68,"h":2.69,"l":2.68,"n":69,"o":2.68,"t":"2026-10-16T19:00:00Z","v":13365,"vw":2.689569},{"c":2.69,"h":2.69,"l":2.68,"n":25,"o":2.685,"t":"2026-10-16T19:05:00Z","v":2099,"vw":2.685},{"c":2.695,"h":2.705,"l":2.685,"n":119,"o":2.685,"t":"2026-10-16T19:10:00Z","v":15483,"vw":2.696244},{"c":2.69,"h":2.695,"l":2.685,"n":46,"o":2.69,"t":"2026-10-16T19:15:00Z","v":3973,"vw":2.690149},{"c":2.705,"h":2.705,"l":2.685,"n":139,"o":2.685,"t":"2026-10-16T19:20:00Z","v":18740,"vw":2.692368},{"c":2.69,"h":2.7,"l":2.69,"n":50,"o":2.7,"t":"2026-10-16T19:25:00Z","v":9893,"vw":2.698813},{"c":2.67,"h":2.695,"l":2.67,"n":108,"o":2.69,"t":"2026-10-16T19:30:00Z","v":13671,"vw":2.683294},{"c":2.675,"h":2.6788,"l":2.665,"n":103,"o":2.67,"t":"2026-10-16T19:35:00Z","v":13936,"vw":2.670491},{"c":2.655,"h":2.675,"l":2.655,"n":110,"o":2.675,"t":"2026-10-16T19:40:00Z","v":12837,"vw":2.663409},{"c":2.655,"h":2.655,"l":2.65,"n":62,"o":2.65,"t":"2026-10-16T19:45:00Z","v":3154,"vw":2.652688},{"c":2.63,"h":2.665,"l":2.63,"n":414,"o":2.655,"t":"2026-10-16T19:50:00Z","v":51480,"vw":2.648909},{"c":2.635,"h":2.65,"l":2.63,"n":740,"o":2.64,"t":"2026-10-16T19:55:00Z","v":73578,"vw":2.635107},{"c":2.64,"h":2.65,"l":2.64,"n":12,"o":2.64,"t":"2026-10-16T20:00:00Z","v":1271424,"vw":2.640001},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T09:50:00Z","v":518,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-19T11:05:00Z","v":1600,"vw":2.61},{"c":2.4204,"h":2.5006,"l":2.4204,"n":3,"o":2.5006,"t":"2026-10-19T11:10:00Z","v":2566,"vw":2.43497},{"c":2.78,"h":2.78,"l":2.4205,"n":4,"o":2.4205,"t":"2026-10-19T11:15:00Z","v":1506,"vw":2.52615},{"c":2.63,"h":2.73,"l":2.6,"n":52,"o":2.65,"t":"2026-10-19T13:30:00Z","v":12099,"vw":2.632584},{"c":2.645,"h":2.645,"l":2.6325,"n":4,"o":2.645,"t":"2026-10-19T13:35:00Z","v":312,"vw":2.640833},{"c":2.58,"h":2.61,"l":2.57,"n":149,"o":2.61,"t":"2026-10-19T13:40:00Z","v":12787,"vw":2.58714},{"c":2.555,"h":2.59,"l":2.55,"n":121,"o":2.57,"t":"2026-10-19T13:45:00Z","v":10126,"vw":2.570121},{"c":2.55,"h":2.565,"l":2.55,"n":124,"o":2.565,"t":"2026-10-19T13:50:00Z","v":16907,"vw":2.556363},{"c":2.585,"h":2.585,"l":2.55,"n":75,"o":2.555,"t":"2026-10-19T13:55:00Z","v":7643,"vw":2.568679},{"c":2.605,"h":2.605,"l":2.585,"n":96,"o":2.595,"t":"2026-10-19T14:00:00Z","v":14909,"vw":2.597548},{"c":2.605,"h":2.615,"l":2.59,"n":92,"o":2.605,"t":"2026-10-19T14:05:00Z","v":9445,"vw":2.605626},{"c":2.605,"h":2.605,"l":2.59,"n":99,"o":2.605,"t":"2026-10-19T14:10:00Z","v":11179,"vw":2.599747},{"c":2.615,"h":2.625,"l":2.61,"n":141,"o":2.61,"t":"2026-10-19T14:15:00Z","v":12460,"vw":2.61713},{"c":2.615,"h":2.615,"l":2.61,"n":48,"o":2.615,"t":"2026-10-19T14:20:00Z","v":4316,"vw":2.612222},{"c":2.635,"h":2.635,"l":2.61,"n":168,"o":2.615,"t":"2026-10-19T14:25:00Z","v":17838,"vw":2.624905},{"c":2.615,"h":2.635,"l":2.6,"n":132,"o":2.63,"t":"2026-10-19T14:30:00Z","v":16236,"vw":2.615526},{"c":2.605,"h":2.625,"l":2.605,"n":56,"o":2.615,"t":"2026-10-19T14:35:00Z","v":4075,"vw":2.618166},{"c":2.595,"h":2.61,"l":2.59,"n":42,"o":2.605,"t":"2026-10-19T14:40:00Z","v":4201,"vw":2.599843},{"c":2.605,"h":2.615,"l":2.595,"n":100,"o":2.595,"t":"2026-10-19T14:45:00Z","v":8266,"vw":2.607522},{"c":2.5999,"h":2.605,"l":2.59,"n":50,"o":2.6,"t":"2026-10-19T14:50:00Z","v":5270,"vw":2.596236},{"c":2.59,"h":2.6,"l":2.59,"n":32,"o":2.59,"t":"2026-10-19T14:55:00Z","v":3458,"vw":2.592346},{"c":2.59,"h":2.605,"l":2.585,"n":111,"o":2.59,"t":"2026-10-19T15:00:00Z","v":8468,"vw":2.592552},{"c":2.6,"h":2.605,"l":2.59,"n":84,"o":2.59,"t":"2026-10-19T15:05:00Z","v":9273,"vw":2.599291},{"c":2.605,"h":2.62,"l":2.595,"n":90,"o":2.595,"t":"2026-10-19T15:10:00Z","v":15531,"vw":2.606897},{"c":2.615,"h":2.615,"l":2.605,"n":56,"o":2.605,"t":"2026-10-19T15:15:00Z","v":6364,"vw":2.61196},{"c":2.625,"h":2.63,"l":2.61,"n":50,"o":2.615,"t":"2026-10-19T15:20:00Z","v":6050,"vw":2.618019},{"c":2.615,"h":2.63,"l":2.615,"n":58,"o":2.62,"t":"2026-10-19T15:25:00Z","v":5735,"vw":2.621068},{"c":2.62,"h":2.62,"l":2.61,"n":24,"o":2.615,"t":"2026-10-19T15:30:00Z","v":2223,"vw":2.61381},{"c":2.625,"h":2.625,"l":2.61,"n":64,"o":2.61,"t":"2026-10-19T15:35:00Z","v":5924,"vw":2.618115},{"c":2.62,"h":2.625,"l":2.615,"n":94,"o":2.62,"t":"2026-10-19T15:40:00Z","v":8184,"vw":2.620345},{"c":2.62,"h":2.625,"l":2.62,"n":19,"o":2.62,"t":"2026-10-19T15:45:00Z","v":1484,"vw":2.620425},{"c":2.62,"h":2.625,"l":2.62,"n":19,"o":2.62,"t":"2026-10-19T15:50:00Z","v":2388,"vw":2.620682},{"c":2.63,"h":2.635,"l":2.62,"n":88,"o":2.625,"t":"2026-10-19T15:55:00Z","v":8237,"vw":2.62772},{"c":2.58,"h":2.635,"l":2.58,"n":113,"o":2.635,"t":"2026-10-19T16:00:00Z","v":15898,"vw":2.60122},{"c":2.585,"h":2.59,"l":2.58,"n":50,"o":2.59,"t":"2026-10-19T16:05:00Z","v":7458,"vw":2.584325},{"c":2.595,"h":2.595,"l":2.58,"n":76,"o":2.585,"t":"2026-10-19T16:10:00Z","v":10842,"vw":2.589593},{"c":2.6,"h":2.6,"l":2.59,"n":59,"o":2.595,"t":"2026-10-19T16:15:00Z","v":6218,"vw":2.596086},{"c":2.675,"h":2.69,"l":2.59,"n":601,"o":2.595,"t":"2026-10-19T16:20:00Z","v":99549,"vw":2.643412},{"c":2.685,"h":2.685,"l":2.675,"n":66,"o":2.675,"t":"2026-10-19T16:25:00Z","v":10868,"vw":2.678396},{"c":2.68,"h":2.685,"l":2.68,"n":27,"o":2.685,"t":"2026-10-19T16:30:00Z","v":2628,"vw":2.680692},{"c":2.68,"h":2.69,"l":2.68,"n":21,"o":2.685,"t":"2026-10-19T16:35:00Z","v":2895,"vw":2.681614},{"c":2.7,"h":2.71,"l":2.69,"n":109,"o":2.69,"t":"2026-10-19T16:40:00Z","v":17118,"vw":2.698587},{"c":2.69,"h":2.695,"l":2.69,"n":32,"o":2.695,"t":"2026-10-19T16:45:00Z","v":3284,"vw":2.690621},{"c":2.675,"h":2.69,"l":2.665,"n":95,"o":2.69,"t":"2026-10-19T16:50:00Z","v":14892,"vw":2.673174},{"c":2.705,"h":2.705,"l":2.675,"n":146,"o":2.675,"t":"2026-10-19T16:55:00Z","v":27584,"vw":2.683864},{"c":2.715,"h":2.725,"l":2.705,"n":89,"o":2.71,"t":"2026-10-19T17:00:00Z","v":19485,"vw":2.71409},{"c":2.74,"h":2.74,"l":2.71,"n":136,"o":2.7151,"t":"2026-10-19T17:05:00Z","v":32607,"vw":2.729363},{"c":2.725,"h":2.735,"l":2.71,"n":137,"o":2.735,"t":"2026-10-19T17:10:00Z","v":17762,"vw":2.721726},{"c":2.71,"h":2.725,"l":2.71,"n":55,"o":2.72,"t":"2026-10-19T17:15:00Z","v":7809,"vw":2.717156},{"c":2.7,"h":2.71,"l":2.695,"n":54,"o":2.71,"t":"2026-10-19T17:20:00Z","v":5546,"vw":2.701992},{"c":2.7,"h":2.71,"l":2.7,"n":40,"o":2.7,"t":"2026-10-19T17:25:00Z","v":3406,"vw":2.701071},{"c":2.7,"h":2.71,"l":2.7,"n":46,"o":2.705,"t":"2026-10-19T17:30:00Z","v":5486,"vw":2.702882},{"c":2.685,"h":2.7,"l":2.685,"n":100,"o":2.7,"t":"2026-10-19T17:35:00Z","v":10947,"vw":2.692247},{"c":2.68,"h":2.685,"l":2.68,"n":44,"o":2.685,"t":"2026-10-19T17:40:00Z","v":4239,"vw":2.681503},{"c":2.675,"h":2.685,"l":2.67,"n":59,"o":2.68,"t":"2026-10-19T17:45:00Z","v":4687,"vw":2.677784},{"c":2.675,"h":2.68,"l":2.67,"n":41,"o":2.675,"t":"2026-10-19T17:50:00Z","v":5544,"vw":2.672386},{"c":2.675,"h":2.68,"l":2.675,"n":45,"o":2.6788,"t":"2026-10-19T17:55:00Z","v":3893,"vw":2.677565},{"c":2.675,"h":2.68,"l":2.67,"n":53,"o":2.68,"t":"2026-10-19T18:00:00Z","v":5140,"vw":2.673456},{"c":2.68,"h":2.68,"l":2.67,"n":42,"o":2.675,"t":"2026-10-19T18:05:00Z","v":3974,"vw":2.672045},{"c":2.675,"h":2.68,"l":2.67,"n":63,"o":2.675,"t":"2026-10-19T18:10:00Z","v":5446,"vw":2.672879},{"c":2.675,"h":2.685,"l":2.67,"n":138,"o":2.675,"t":"2026-10-19T18:15:00Z","v":11315,"vw":2.677807},{"c":2.675,"h":2.68,"l":2.67,"n":49,"o":2.675,"t":"2026-10-19T18:20:00Z","v":5216,"vw":2.674059},{"c":2.665,"h":2.68,"l":2.66,"n":115,"o":2.68,"t":"2026-10-19T18:25:00Z","v":10950,"vw":2.668616},{"c":2.685,"h":2.685,"l":2.665,"n":137,"o":2.665,"t":"2026-10-19T18:30:00Z","v":12344,"vw":2.673506},{"c":2.68,"h":2.6888,"l":2.675,"n":114,"o":2.68,"t":"2026-10-19T18:35:00Z","v":10538,"vw":2.680845},{"c":2.69,"h":2.6999,"l":2.68,"n":95,"o":2.685,"t":"2026-10-19T18:40:00Z","v":6165,"vw":2.691234},{"c":2.6915,"h":2.7,"l":2.6915,"n":24,"o":2.695,"t":"2026-10-19T18:45:00Z","v":911,"vw":2.6953},{"c":2.69,"h":2.7,"l":2.69,"n":58,"o":2.695,"t":"2026-10-19T18:50:00Z","v":6259,"vw":2.693977},{"c":2.695,"h":2.7,"l":2.69,"n":45,"o":2.7,"t":"2026-10-19T18:55:00Z","v":3205,"vw":2.694408},{"c":2.71,"h":2.71,"l":2.695,"n":92,"o":2.7,"t":"2026-10-19T19:00:00Z","v":10577,"vw":2.703141},{"c":2.705,"h":2.71,"l":2.705,"n":41,"o":2.705,"t":"2026-10-19T19:05:00Z","v":3125,"vw":2.705763},{"c":2.705,"h":2.71,"l":2.7,"n":53,"o":2.71,"t":"2026-10-19T19:10:00Z","v":4732,"vw":2.706706},{"c":2.77,"h":2.785,"l":2.705,"n":375,"o":2.705,"t":"2026-10-19T19:15:00Z","v":50380,"vw":2.752402},{"c":2.8,"h":2.81,"l":2.765,"n":1279,"o":2.77,"t":"2026-10-19T19:20:00Z","v":210015,"vw":2.786193},{"c":2.775,"h":2.795,"l":2.775,"n":121,"o":2.795,"t":"2026-10-19T19:25:00Z","v":22804,"vw":2.782749},{"c":2.79,"h":2.81,"l":2.775,"n":165,"o":2.78,"t":"2026-10-19T19:30:00Z","v":21445,"vw":2.794212},{"c":2.795,"h":2.81,"l":2.785,"n":162,"o":2.785,"t":"2026-10-19T19:35:00Z","v":23604,"vw":2.799451},{"c":2.795,"h":2.8,"l":2.79,"n":154,"o":2.795,"t":"2026-10-19T19:40:00Z","v":19814,"vw":2.793369},{"c":2.775,"h":2.795,"l":2.77,"n":254,"o":2.79,"t":"2026-10-19T19:45:00Z","v":20622,"vw":2.783067},{"c":2.76,"h":2.775,"l":2.73,"n":543,"o":2.775,"t":"2026-10-19T19:50:00Z","v":104032,"vw":2.747675},{"c":2.77,"h":2.785,"l":2.76,"n":1189,"o":2.77,"t":"2026-10-19T19:55:00Z","v":271735,"vw":2.770671},{"c":2.76,"h":2.76,"l":2.76,"n":13,"o":2.76,"t":"2026-10-19T20:00:00Z","v":407608,"vw":2.76},{"c":2.73,"h":2.76,"l":2.71,"n":75,"o":2.76,"t":"2026-10-20T13:30:00Z","v":15548,"vw":2.745941},{"c":2.815,"h":2.82,"l":2.74,"n":133,"o":2.74,"t":"2026-10-20T13:35:00Z","v":11106,"vw":2.781073},{"c":2.87,"h":2.87,"l":2.82,"n":103,"o":2.82,"t":"2026-10-20T13:40:00Z","v":6519,"vw":2.848031},{"c":2.865,"h":2.865,"l":2.85,"n":91,"o":2.86,"t":"2026-10-20T13:45:00Z","v":4060,"vw":2.858965},{"c":2.875,"h":2.88,"l":2.87,"n":62,"o":2.87,"t":"2026-10-20T13:50:00Z","v":4593,"vw":2.873084},{"c":2.865,"h":2.87,"l":2.84,"n":112,"o":2.87,"t":"2026-10-20T13:55:00Z","v":3636,"vw":2.854737},{"c":2.85,"h":2.8714,"l":2.85,"n":223,"o":2.86,"t":"2026-10-20T14:00:00Z","v":9227,"vw":2.861773},{"c":2.855,"h":2.86,"l":2.845,"n":53,"o":2.85,"t":"2026-10-20T14:05:00Z","v":2476,"vw":2.853333},{"c":2.845,"h":2.86,"l":2.84,"n":68,"o":2.86,"t":"2026-10-20T14:10:00Z","v":3374,"vw":2.84949},{"c":2.885,"h":2.91,"l":2.85,"n":272,"o":2.85,"t":"2026-10-20T14:15:00Z","v":39115,"vw":2.871684},{"c":2.88,"h":2.9,"l":2.86,"n":176,"o":2.885,"t":"2026-10-20T14:20:00Z","v":16160,"vw":2.88317},{"c":2.895,"h":2.895,"l":2.88,"n":69,"o":2.88,"t":"2026-10-20T14:25:00Z","v":2310,"vw":2.888333},{"c":2.89,"h":2.9,"l":2.88,"n":388,"o":2.89,"t":"2026-10-20T14:30:00Z","v":61063,"vw":2.89586},{"c":2.9,"h":2.905,"l":2.885,"n":273,"o":2.89,"t":"2026-10-20T14:35:00Z","v":15048,"vw":2.896031},{"c":2.915,"h":2.925,"l":2.89,"n":258,"o":2.89,"t":"2026-10-20T14:40:00Z","v":22573,"vw":2.914161},{"c":2.915,"h":2.935,"l":2.915,"n":188,"o":2.92,"t":"2026-10-20T14:45:00Z","v":9041,"vw":2.924176},{"c":2.91,"h":2.91,"l":2.9,"n":128,"o":2.91,"t":"2026-10-20T14:50:00Z","v":3782,"vw":2.904},{"c":2.95,"h":2.955,"l":2.905,"n":244,"o":2.91,"t":"2026-10-20T14:55:00Z","v":13922,"vw":2.933567},{"c":2.945,"h":2.98,"l":2.945,"n":428,"o":2.95,"t":"2026-10-20T15:00:00Z","v":36656,"vw":2.961477},{"c":2.96,"h":2.96,"l":2.94,"n":124,"o":2.95,"t":"2026-10-20T15:05:00Z","v":8829,"vw":2.951157},{"c":2.91,"h":2.97,"l":2.905,"n":247,"o":2.97,"t":"2026-10-20T15:10:00Z","v":23063,"vw":2.951512},{"c":2.945,"h":2.945,"l":2.89,"n":363,"o":2.91,"t":"2026-10-20T15:15:00Z","v":35549,"vw":2.908425},{"c":2.95,"h":2.96,"l":2.94,"n":126,"o":2.945,"t":"2026-10-20T15:20:00Z","v":7638,"vw":2.951122},{"c":2.975,"h":2.98,"l":2.96,"n":114,"o":2.96,"t":"2026-10-20T15:25:00Z","v":33426,"vw":2.972777},{"c":2.975,"h":2.975,"l":2.965,"n":251,"o":2.97,"t":"2026-10-20T15:30:00Z","v":21842,"vw":2.972047},{"c":2.965,"h":2.98,"l":2.965,"n":170,"o":2.975,"t":"2026-10-20T15:35:00Z","v":16407,"vw":2.978596},{"c":2.975,"h":2.985,"l":2.97,"n":96,"o":2.97,"t":"2026-10-20T15:40:00Z","v":6607,"vw":2.977146},{"c":2.99,"h":3,"l":2.955,"n":253,"o":2.97,"t":"2026-10-20T15:45:00Z","v":25499,"vw":2.97257},{"c":2.975,"h":2.98,"l":2.97,"n":60,"o":2.98,"t":"2026-10-20T15:50:00Z","v":1787,"vw":2.977143},{"c":2.975,"h":2.98,"l":2.975,"n":93,"o":2.98,"t":"2026-10-20T15:55:00Z","v":3303,"vw":2.979704},{"c":2.925,"h":2.97,"l":2.925,"n":354,"o":2.97,"t":"2026-10-20T16:00:00Z","v":24030,"vw":2.953934},{"c":2.94,"h":2.94,"l":2.92,"n":136,"o":2.925,"t":"2026-10-20T16:05:00Z","v":9530,"vw":2.926049},{"c":2.925,"h":2.935,"l":2.92,"n":368,"o":2.93,"t":"2026-10-20T16:10:00Z","v":24568,"vw":2.929885},{"c":2.925,"h":2.93,"l":2.92,"n":81,"o":2.93,"t":"2026-10-20T16:15:00Z","v":4024,"vw":2.924481},{"c":2.94,"h":2.94,"l":2.925,"n":117,"o":2.925,"t":"2026-10-20T16:20:00Z","v":7241,"vw":2.931081},{"c":2.945,"h":2.945,"l":2.945,"n":35,"o":2.945,"t":"2026-10-20T16:25:00Z","v":862,"vw":2.945},{"c":2.95,"h":2.955,"l":2.945,"n":101,"o":2.945,"t":"2026-10-20T16:30:00Z","v":4778,"vw":2.949172},{"c":2.945,"h":2.96,"l":2.945,"n":72,"o":2.945,"t":"2026-10-20T16:35:00Z","v":3911,"vw":2.950394},{"c":2.945,"h":2.945,"l":2.94,"n":45,"o":2.945,"t":"2026-10-20T16:40:00Z","v":2958,"vw":2.941354},{"c":2.94,"h":2.945,"l":2.935,"n":49,"o":2.945,"t":"2026-10-20T16:45:00Z","v":1731,"vw":2.938474},{"c":2.925,"h":2.94,"l":2.925,"n":113,"o":2.935,"t":"2026-10-20T16:50:00Z","v":6339,"vw":2.936149},{"c":2.905,"h":2.93,"l":2.905,"n":98,"o":2.93,"t":"2026-10-20T16:55:00Z","v":4276,"vw":2.915201},{"c":2.905,"h":2.91,"l":2.905,"n":65,"o":2.905,"t":"2026-10-20T17:00:00Z","v":2135,"vw":2.905522},{"c":2.9,"h":2.9,"l":2.895,"n":106,"o":2.9,"t":"2026-10-20T17:05:00Z","v":8524,"vw":2.899181},{"c":2.905,"h":2.905,"l":2.905,"n":40,"o":2.905,"t":"2026-10-20T17:10:00Z","v":1935,"vw":2.905},{"c":2.915,"h":2.915,"l":2.91,"n":57,"o":2.91,"t":"2026-10-20T17:15:00Z","v":4328,"vw":2.910136},{"c":2.905,"h":2.915,"l":2.905,"n":95,"o":2.9134,"t":"2026-10-20T17:20:00Z","v":3703,"vw":2.910215},{"c":2.91,"h":2.915,"l":2.905,"n":107,"o":2.91,"t":"2026-10-20T17:25:00Z","v":7068,"vw":2.910773},{"c":2.915,"h":2.92,"l":2.91,"n":106,"o":2.91,"t":"2026-10-20T17:30:00Z","v":6743,"vw":2.915271},{"c":2.915,"h":2.93,"l":2.91,"n":125,"o":2.915,"t":"2026-10-20T17:35:00Z","v":10877,"vw":2.919801},{"c":2.92,"h":2.92,"l":2.91,"n":57,"o":2.92,"t":"2026-10-20T17:40:00Z","v":2444,"vw":2.918947},{"c":2.94,"h":2.94,"l":2.91,"n":160,"o":2.915,"t":"2026-10-20T17:45:00Z","v":10397,"vw":2.92312},{"c":2.965,"h":2.965,"l":2.94,"n":113,"o":2.94,"t":"2026-10-20T17:50:00Z","v":6908,"vw":2.954795},{"c":2.96,"h":2.965,"l":2.96,"n":14,"o":2.965,"t":"2026-10-20T17:55:00Z","v":629,"vw":2.961916},{"c":2.955,"h":2.965,"l":2.955,"n":183,"o":2.965,"t":"2026-10-20T18:00:00Z","v":24380,"vw":2.960861},{"c":2.97,"h":2.975,"l":2.955,"n":86,"o":2.955,"t":"2026-10-20T18:05:00Z","v":8906,"vw":2.968046},{"c":2.99,"h":2.99,"l":2.97,"n":84,"o":2.97,"t":"2026-10-20T18:10:00Z","v":7376,"vw":2.978896},{"c":2.99,"h":2.99,"l":2.98,"n":57,"o":2.985,"t":"2026-10-20T18:15:00Z","v":5556,"vw":2.98489},{"c":2.97,"h":2.99,"l":2.97,"n":153,"o":2.985,"t":"2026-10-20T18:20:00Z","v":15205,"vw":2.979662},{"c":2.95,"h":2.975,"l":2.95,"n":103,"o":2.975,"t":"2026-10-20T18:25:00Z","v":5052,"vw":2.96},{"c":2.955,"h":2.96,"l":2.95,"n":109,"o":2.95,"t":"2026-10-20T18:30:00Z","v":4360,"vw":2.955303},{"c":2.96,"h":2.96,"l":2.95,"n":117,"o":2.95,"t":"2026-10-20T18:35:00Z","v":30826,"vw":2.959395},{"c":2.955,"h":2.97,"l":2.9501,"n":148,"o":2.96,"t":"2026-10-20T18:40:00Z","v":9402,"vw":2.960296},{"c":2.955,"h":2.96,"l":2.955,"n":68,"o":2.955,"t":"2026-10-20T18:45:00Z","v":5481,"vw":2.95757},{"c":2.965,"h":2.965,"l":2.95,"n":213,"o":2.9504,"t":"2026-10-20T18:50:00Z","v":21109,"vw":2.956387},{"c":2.955,"h":2.97,"l":2.95,"n":112,"o":2.965,"t":"2026-10-20T18:55:00Z","v":33661,"vw":2.952041},{"c":2.99,"h":2.99,"l":2.96,"n":151,"o":2.96,"t":"2026-10-20T19:00:00Z","v":11189,"vw":2.96944},{"c":2.99,"h":2.995,"l":2.99,"n":35,"o":2.995,"t":"2026-10-20T19:05:00Z","v":2801,"vw":2.990906},{"c":2.995,"h":3,"l":2.985,"n":77,"o":2.985,"t":"2026-10-20T19:10:00Z","v":7952,"vw":2.989089},{"c":3.01,"h":3.01,"l":3,"n":68,"o":3,"t":"2026-10-20T19:15:00Z","v":6074,"vw":3.001446},{"c":3.02,"h":3.025,"l":2.995,"n":272,"o":3.01,"t":"2026-10-20T19:20:00Z","v":31434,"vw":3.004974},{"c":3.025,"h":3.025,"l":3.02,"n":27,"o":3.02,"t":"2026-10-20T19:25:00Z","v":3249,"vw":3.024664},{"c":3.035,"h":3.045,"l":3.025,"n":228,"o":3.025,"t":"2026-10-20T19:30:00Z","v":20902,"vw":3.035621},{"c":3.04,"h":3.04,"l":3.03,"n":77,"o":3.035,"t":"2026-10-20T19:35:00Z","v":3289,"vw":3.035},{"c":3.045,"h":3.055,"l":3.035,"n":208,"o":3.04,"t":"2026-10-20T19:40:00Z","v":23579,"vw":3.042613},{"c":3.02,"h":3.045,"l":3.02,"n":201,"o":3.045,"t":"2026-10-20T19:45:00Z","v":23212,"vw":3.035446},{"c":3.025,"h":3.045,"l":3.015,"n":551,"o":3.02,"t":"2026-10-20T19:50:00Z","v":56337,"vw":3.025466},{"c":3.025,"h":3.04,"l":3.01,"n":1079,"o":3.025,"t":"2026-10-20T19:55:00Z","v":117704,"vw":3.025429},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-20T20:00:00Z","v":158306,"vw":3.020015},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-20T20:35:00Z","v":1131,"vw":2.956667},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T21:00:00Z","v":5008,"vw":3.02},{"c":2.9,"h":3.03,"l":2.9,"n":2,"o":3.03,"t":"2026-10-20T21:50:00Z","v":377,"vw":2.964828},{"c":3.03,"h":3.03,"l":3.03,"n":7,"o":3.03,"t":"2026-10-21T13:30:00Z","v":4501,"vw":3.03},{"c":3.0675,"h":3.08,"l":3.025,"n":85,"o":3.07,"t":"2026-10-21T13:35:00Z","v":4758,"vw":3.051592},{"c":3.06,"h":3.07,"l":3.06,"n":61,"o":3.07,"t":"2026-10-21T13:40:00Z","v":2437,"vw":3.067976},{"c":3.08,"h":3.085,"l":3.06,"n":91,"o":3.06,"t":"2026-10-21T13:45:00Z","v":2599,"vw":3.075501},{"c":3.08,"h":3.09,"l":3.075,"n":108,"o":3.08,"t":"2026-10-21T13:50:00Z","v":7171,"vw":3.082721},{"c":3.06,"h":3.07,"l":3.06,"n":65,"o":3.07,"t":"2026-10-21T13:55:00Z","v":1937,"vw":3.065727},{"c":3.03,"h":3.06,"l":3.03,"n":63,"o":3.06,"t":"2026-10-21T14:00:00Z","v":3016,"vw":3.040263},{"c":3.055,"h":3.06,"l":3.02,"n":134,"o":3.038,"t":"2026-10-21T14:05:00Z","v":14865,"vw":3.050984},{"c":3.05,"h":3.07,"l":3.045,"n":144,"o":3.06,"t":"2026-10-21T14:10:00Z","v":8537,"vw":3.05531},{"c":3.05,"h":3.05,"l":3.04,"n":59,"o":3.05,"t":"2026-10-21T14:15:00Z","v":2452,"vw":3.043814},{"c":3.07,"h":3.07,"l":3.05,"n":59,"o":3.05,"t":"2026-10-21T14:20:00Z","v":3558,"vw":3.054231},{"c":3.065,"h":3.07,"l":3.065,"n":38,"o":3.07,"t":"2026-10-21T14:25:00Z","v":2520,"vw":3.069229},{"c":3.075,"h":3.08,"l":3.07,"n":80,"o":3.07,"t":"2026-10-21T14:30:00Z","v":4864,"vw":3.073582},{"c":3.08,"h":3.08,"l":3.06,"n":144,"o":3.075,"t":"2026-10-21T14:35:00Z","v":8969,"vw":3.070873},{"c":3.08,"h":3.08,"l":3.075,"n":28,"o":3.075,"t":"2026-10-21T14:40:00Z","v":1455,"vw":3.076429},{"c":3.08,"h":3.08,"l":3.075,"n":82,"o":3.08,"t":"2026-10-21T14:45:00Z","v":3190,"vw":3.078684},{"c":3.075,"h":3.075,"l":3.065,"n":104,"o":3.075,"t":"2026-10-21T14:50:00Z","v":7536,"vw":3.070182},{"c":3.065,"h":3.07,"l":3.065,"n":57,"o":3.07,"t":"2026-10-21T14:55:00Z","v":3753,"vw":3.069039},{"c":3.055,"h":3.07,"l":3.055,"n":101,"o":3.065,"t":"2026-10-21T15:00:00Z","v":3945,"vw":3.062717},{"c":3.05,"h":3.055,"l":3.04,"n":92,"o":3.055,"t":"2026-10-21T15:05:00Z","v":8029,"vw":3.04776},{"c":3.055,"h":3.055,"l":3.05,"n":77,"o":3.05,"t":"2026-10-21T15:10:00Z","v":4110,"vw":3.050891},{"c":3.055,"h":3.055,"l":3.055,"n":88,"o":3.055,"t":"2026-10-21T15:15:00Z","v":2610,"vw":3.055},{"c":3.065,"h":3.07,"l":3.05,"n":112,"o":3.055,"t":"2026-10-21T15:20:00Z","v":6968,"vw":3.059474},{"c":3.05,"h":3.06,"l":3.045,"n":136,"o":3.06,"t":"2026-10-21T15:25:00Z","v":11699,"vw":3.052978},{"c":3.045,"h":3.055,"l":3.04,"n":110,"o":3.05,"t":"2026-10-21T15:30:00Z","v":7659,"vw":3.049476},{"c":3.035,"h":3.045,"l":3.03,"n":144,"o":3.045,"t":"2026-10-21T15:35:00Z","v":6716,"vw":3.036395},{"c":3.045,"h":3.045,"l":3.04,"n":44,"o":3.04,"t":"2026-10-21T15:40:00Z","v":3345,"vw":3.040198},{"c":3.03,"h":3.04,"l":3.03,"n":62,"o":3.04,"t":"2026-10-21T15:45:00Z","v":3978,"vw":3.038678},{"c":3.04,"h":3.05,"l":3.03,"n":182,"o":3.035,"t":"2026-10-21T15:50:00Z","v":12917,"vw":3.03883},{"c":3.03,"h":3.035,"l":3.03,"n":75,"o":3.035,"t":"2026-10-21T15:55:00Z","v":3887,"vw":3.030556},{"c":3.03,"h":3.03,"l":3.025,"n":139,"o":3.03,"t":"2026-10-21T16:00:00Z","v":8938,"vw":3.029848},{"c":3.035,"h":3.035,"l":3.035,"n":26,"o":3.035,"t":"2026-10-21T16:05:00Z","v":499,"vw":3.035},{"c":3.015,"h":3.035,"l":3.015,"n":247,"o":3.035,"t":"2026-10-21T16:10:00Z","v":11580,"vw":3.026985},{"c":3.025,"h":3.03,"l":3.015,"n":71,"o":3.015,"t":"2026-10-21T16:15:00Z","v":2736,"vw":3.021152},{"c":3.035,"h":3.035,"l":3.03,"n":69,"o":3.03,"t":"2026-10-21T16:20:00Z","v":3926,"vw":3.030382},{"c":3.03,"h":3.035,"l":3.03,"n":87,"o":3.035,"t":"2026-10-21T16:25:00Z","v":4270,"vw":3.030494},{"c":3.03,"h":3.03,"l":3.025,"n":28,"o":3.025,"t":"2026-10-21T16:30:00Z","v":2531,"vw":3.025555},{"c":3.05,"h":3.05,"l":3.025,"n":80,"o":3.03,"t":"2026-10-21T16:35:00Z","v":5381,"vw":3.034476},{"c":3.03,"h":3.05,"l":3.025,"n":143,"o":3.05,"t":"2026-10-21T16:40:00Z","v":12666,"vw":3.03637},{"c":3.035,"h":3.035,"l":3.03,"n":9,"o":3.03,"t":"2026-10-21T16:45:00Z","v":326,"vw":3.032016},{"c":3.04,"h":3.04,"l":3.035,"n":52,"o":3.04,"t":"2026-10-21T16:50:00Z","v":2660,"vw":3.037822},{"c":3.04,"h":3.04,"l":3.03,"n":55,"o":3.035,"t":"2026-10-21T16:55:00Z","v":3258,"vw":3.036991},{"c":3.035,"h":3.035,"l":3.025,"n":150,"o":3.035,"t":"2026-10-21T17:00:00Z","v":10853,"vw":3.03006},{"c":3.04,"h":3.04,"l":3.035,"n":38,"o":3.035,"t":"2026-10-21T17:05:00Z","v":2293,"vw":3.036411},{"c":3.04,"h":3.04,"l":3.035,"n":63,"o":3.04,"t":"2026-10-21T17:10:00Z","v":2918,"vw":3.037517},{"c":3.015,"h":3.035,"l":3.015,"n":327,"o":3.035,"t":"2026-10-21T17:15:00Z","v":25808,"vw":3.028965},{"c":3.01,"h":3.01,"l":3.01,"n":40,"o":3.01,"t":"2026-10-21T17:20:00Z","v":1841,"vw":3.01},{"c":3.01,"h":3.01,"l":3,"n":109,"o":3.01,"t":"2026-10-21T17:25:00Z","v":9347,"vw":3.008403},{"c":3.015,"h":3.015,"l":3.015,"n":38,"o":3.015,"t":"2026-10-21T17:30:00Z","v":1798,"vw":3.015},{"c":3.075,"h":3.08,"l":3.015,"n":288,"o":3.015,"t":"2026-10-21T17:35:00Z","v":28416,"vw":3.04616},{"c":3.075,"h":3.08,"l":3.0701,"n":19,"o":3.08,"t":"2026-10-21T17:40:00Z","v":1590,"vw":3.073824},{"c":3.075,"h":3.08,"l":3.075,"n":85,"o":3.075,"t":"2026-10-21T17:45:00Z","v":11521,"vw":3.075191},{"c":3.065,"h":3.08,"l":3.06,"n":161,"o":3.07,"t":"2026-10-21T17:50:00Z","v":20389,"vw":3.070997},{"c":3.055,"h":3.07,"l":3.055,"n":87,"o":3.065,"t":"2026-10-21T17:55:00Z","v":7152,"vw":3.061809},{"c":3.035,"h":3.055,"l":3.035,"n":130,"o":3.0532,"t":"2026-10-21T18:00:00Z","v":7822,"vw":3.046762},{"c":3.03,"h":3.04,"l":3.03,"n":37,"o":3.035,"t":"2026-10-21T18:05:00Z","v":2686,"vw":3.038707},{"c":3.055,"h":3.055,"l":3.025,"n":163,"o":3.035,"t":"2026-10-21T18:10:00Z","v":17842,"vw":3.032629},{"c":3.065,"h":3.07,"l":3.055,"n":51,"o":3.055,"t":"2026-10-21T18:15:00Z","v":3435,"vw":3.062154},{"c":3.055,"h":3.065,"l":3.055,"n":103,"o":3.065,"t":"2026-10-21T18:20:00Z","v":6562,"vw":3.059263},{"c":3.055,"h":3.055,"l":3.055,"n":27,"o":3.055,"t":"2026-10-21T18:25:00Z","v":5891,"vw":3.055},{"c":3.045,"h":3.055,"l":3.045,"n":168,"o":3.055,"t":"2026-10-21T18:30:00Z","v":10361,"vw":3.049753},{"c":3.045,"h":3.05,"l":3.045,"n":66,"o":3.05,"t":"2026-10-21T18:35:00Z","v":4564,"vw":3.048505},{"c":3.045,"h":3.05,"l":3.045,"n":42,"o":3.045,"t":"2026-10-21T18:40:00Z","v":2297,"vw":3.045299},{"c":3.055,"h":3.055,"l":3.045,"n":128,"o":3.045,"t":"2026-10-21T18:45:00Z","v":15078,"vw":3.047264},{"c":3.065,"h":3.065,"l":3.055,"n":91,"o":3.055,"t":"2026-10-21T18:50:00Z","v":5711,"vw":3.060007},{"c":3.075,"h":3.085,"l":3.055,"n":242,"o":3.065,"t":"2026-10-21T18:55:00Z","v":29905,"vw":3.06592},{"c":3.055,"h":3.075,"l":3.055,"n":152,"o":3.075,"t":"2026-10-21T19:00:00Z","v":9593,"vw":3.067884},{"c":3.045,"h":3.06,"l":3.045,"n":174,"o":3.055,"t":"2026-10-21T19:05:00Z","v":17263,"vw":3.050587},{"c":3.035,"h":3.045,"l":3.035,"n":140,"o":3.045,"t":"2026-10-21T19:10:00Z","v":32580,"vw":3.044286},{"c":3.045,"h":3.05,"l":3.025,"n":234,"o":3.035,"t":"2026-10-21T19:15:00Z","v":27476,"vw":3.037459},{"c":3.025,"h":3.045,"l":3.02,"n":268,"o":3.045,"t":"2026-10-21T19:20:00Z","v":57071,"vw":3.03782},{"c":3.045,"h":3.05,"l":3.025,"n":115,"o":3.025,"t":"2026-10-21T19:25:00Z","v":14734,"vw":3.035576},{"c":3.0234,"h":3.055,"l":3.02,"n":250,"o":3.045,"t":"2026-10-21T19:30:00Z","v":27359,"vw":3.044032},{"c":3.01,"h":3.025,"l":3.01,"n":120,"o":3.025,"t":"2026-10-21T19:35:00Z","v":6945,"vw":3.013957},{"c":3.005,"h":3.015,"l":2.99,"n":252,"o":3.015,"t":"2026-10-21T19:40:00Z","v":22591,"vw":3.001669},{"c":2.995,"h":3.005,"l":2.995,"n":90,"o":3.005,"t":"2026-10-21T19:45:00Z","v":9083,"vw":3.001505},{"c":2.995,"h":3,"l":2.97,"n":467,"o":2.995,"t":"2026-10-21T19:50:00Z","v":44051,"vw":2.986655},{"c":3.015,"h":3.02,"l":2.99,"n":1212,"o":3,"t":"2026-10-21T19:55:00Z","v":148281,"vw":3.003997},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-21T20:00:00Z","v":188864,"vw":3},{"c":2.99,"h":3,"l":2.98,"n":16,"o":2.98,"t":"2026-10-22T13:30:00Z","v":5643,"vw":2.981602},{"c":3.06,"h":3.065,"l":3.02,"n":24,"o":3.02,"t":"2026-10-22T13:35:00Z","v":4433,"vw":3.041507},{"c":3.045,"h":3.0684,"l":3.045,"n":5,"o":3.0684,"t":"2026-10-22T13:40:00Z","v":6965,"vw":3.067191},{"c":3.025,"h":3.025,"l":3.025,"n":13,"o":3.025,"t":"2026-10-22T13:45:00Z","v":340,"vw":3.025},{"c":3.075,"h":3.08,"l":3.06,"n":131,"o":3.06,"t":"2026-10-22T13:50:00Z","v":3673,"vw":3.066782},{"c":3.11,"h":3.12,"l":3.08,"n":163,"o":3.08,"t":"2026-10-22T13:55:00Z","v":7013,"vw":3.106136},{"c":3.08,"h":3.12,"l":3.08,"n":98,"o":3.11,"t":"2026-10-22T14:00:00Z","v":6347,"vw":3.10381},{"c":3.065,"h":3.085,"l":3.06,"n":72,"o":3.08,"t":"2026-10-22T14:05:00Z","v":4948,"vw":3.072245},{"c":3.05,"h":3.07,"l":3.05,"n":96,"o":3.065,"t":"2026-10-22T14:10:00Z","v":8807,"vw":3.061295},{"c":3.035,"h":3.045,"l":3.035,"n":60,"o":3.045,"t":"2026-10-22T14:15:00Z","v":4000,"vw":3.043236},{"c":3.025,"h":3.03,"l":3.02,"n":39,"o":3.03,"t":"2026-10-22T14:20:00Z","v":2106,"vw":3.026298},{"c":3.005,"h":3.02,"l":3.005,"n":96,"o":3.02,"t":"2026-10-22T14:25:00Z","v":4150,"vw":3.013511},{"c":2.98,"h":3.01,"l":2.98,"n":92,"o":3.005,"t":"2026-10-22T14:30:00Z","v":5804,"vw":2.993622},{"c":2.98,"h":2.995,"l":2.98,"n":104,"o":2.99,"t":"2026-10-22T14:35:00Z","v":5883,"vw":2.990714},{"c":3.015,"h":3.015,"l":2.99,"n":52,"o":2.99,"t":"2026-10-22T14:40:00Z","v":1369,"vw":3.000662},{"c":2.995,"h":3.02,"l":2.995,"n":59,"o":3.02,"t":"2026-10-22T14:45:00Z","v":4022,"vw":3.016964},{"c":2.99,"h":3.005,"l":2.99,"n":93,"o":2.995,"t":"2026-10-22T14:50:00Z","v":3471,"vw":2.998464},{"c":2.98,"h":2.99,"l":2.97,"n":117,"o":2.99,"t":"2026-10-22T14:55:00Z","v":3570,"vw":2.981271},{"c":2.96,"h":2.98,"l":2.96,"n":28,"o":2.98,"t":"2026-10-22T15:00:00Z","v":1549,"vw":2.965385},{"c":2.975,"h":2.975,"l":2.96,"n":48,"o":2.96,"t":"2026-10-22T15:05:00Z","v":1584,"vw":2.968182},{"c":2.99,"h":2.995,"l":2.975,"n":141,"o":2.975,"t":"2026-10-22T15:10:00Z","v":6042,"vw":2.981833},{"c":3.005,"h":3.01,"l":2.99,"n":84,"o":2.99,"t":"2026-10-22T15:15:00Z","v":4151,"vw":3.000484},{"c":2.995,"h":3.01,"l":2.995,"n":68,"o":3.01,"t":"2026-10-22T15:20:00Z","v":2304,"vw":3.004519},{"c":2.99,"h":2.99,"l":2.99,"n":10,"o":2.99,"t":"2026-10-22T15:25:00Z","v":244,"vw":2.99},{"c":2.985,"h":2.995,"l":2.98,"n":120,"o":2.9942,"t":"2026-10-22T15:30:00Z","v":5667,"vw":2.987955},{"c":2.975,"h":2.985,"l":2.975,"n":36,"o":2.985,"t":"2026-10-22T15:35:00Z","v":922,"vw":2.981667},{"c":2.98,"h":2.985,"l":2.97,"n":103,"o":2.97,"t":"2026-10-22T15:40:00Z","v":5326,"vw":2.9759},{"c":2.97,"h":2.97,"l":2.97,"n":19,"o":2.97,"t":"2026-10-22T15:45:00Z","v":527,"vw":2.97},{"c":2.985,"h":2.985,"l":2.96,"n":61,"o":2.96,"t":"2026-10-22T15:50:00Z","v":2402,"vw":2.97375},{"c":3,"h":3,"l":2.985,"n":100,"o":2.985,"t":"2026-10-22T15:55:00Z","v":4598,"vw":2.9907},{"c":2.9923,"h":3,"l":2.9923,"n":42,"o":2.995,"t":"2026-10-22T16:00:00Z","v":3389,"vw":2.994509},{"c":2.975,"h":2.99,"l":2.975,"n":47,"o":2.99,"t":"2026-10-22T16:05:00Z","v":2620,"vw":2.977941},{"c":2.965,"h":2.97,"l":2.96,"n":44,"o":2.97,"t":"2026-10-22T16:10:00Z","v":1713,"vw":2.966151},{"c":2.99,"h":2.995,"l":2.965,"n":100,"o":2.965,"t":"2026-10-22T16:15:00Z","v":20665,"vw":2.972978},{"c":2.985,"h":2.985,"l":2.98,"n":31,"o":2.985,"t":"2026-10-22T16:20:00Z","v":1196,"vw":2.984417},{"c":2.9912,"h":2.995,"l":2.99,"n":61,"o":2.99,"t":"2026-10-22T16:25:00Z","v":6933,"vw":2.992718},{"c":2.975,"h":2.995,"l":2.965,"n":74,"o":2.995,"t":"2026-10-22T16:30:00Z","v":4249,"vw":2.979103},{"c":2.95,"h":2.965,"l":2.95,"n":63,"o":2.965,"t":"2026-10-22T16:35:00Z","v":4218,"vw":2.955437},{"c":2.95,"h":2.95,"l":2.935,"n":63,"o":2.945,"t":"2026-10-22T16:40:00Z","v":3382,"vw":2.942134},{"c":2.935,"h":2.94,"l":2.93,"n":77,"o":2.94,"t":"2026-10-22T16:45:00Z","v":3966,"vw":2.932042},{"c":2.945,"h":2.945,"l":2.935,"n":60,"o":2.935,"t":"2026-10-22T16:50:00Z","v":2563,"vw":2.9398},{"c":2.945,"h":2.945,"l":2.94,"n":59,"o":2.945,"t":"2026-10-22T16:55:00Z","v":1817,"vw":2.944286},{"c":2.935,"h":2.96,"l":2.935,"n":66,"o":2.945,"t":"2026-10-22T17:00:00Z","v":6962,"vw":2.949841},{"c":2.93,"h":2.935,"l":2.92,"n":69,"o":2.935,"t":"2026-10-22T17:05:00Z","v":5557,"vw":2.927512},{"c":2.94,"h":2.94,"l":2.935,"n":16,"o":2.935,"t":"2026-10-22T17:10:00Z","v":909,"vw":2.935909},{"c":2.935,"h":2.94,"l":2.935,"n":50,"o":2.935,"t":"2026-10-22T17:15:00Z","v":4455,"vw":2.936837},{"c":2.925,"h":2.94,"l":2.925,"n":57,"o":2.94,"t":"2026-10-22T17:20:00Z","v":3243,"vw":2.931134},{"c":2.925,"h":2.93,"l":2.925,"n":22,"o":2.925,"t":"2026-10-22T17:25:00Z","v":991,"vw":2.92599},{"c":2.93,"h":2.93,"l":2.92,"n":29,"o":2.92,"t":"2026-10-22T17:30:00Z","v":1115,"vw":2.927143},{"c":2.945,"h":2.945,"l":2.925,"n":119,"o":2.925,"t":"2026-10-22T17:35:00Z","v":4390,"vw":2.934036},{"c":2.935,"h":2.95,"l":2.935,"n":99,"o":2.945,"t":"2026-10-22T17:40:00Z","v":7123,"vw":2.942007},{"c":2.925,"h":2.93,"l":2.925,"n":23,"o":2.93,"t":"2026-10-22T17:45:00Z","v":652,"vw":2.9275},{"c":2.925,"h":2.925,"l":2.925,"n":20,"o":2.925,"t":"2026-10-22T17:50:00Z","v":547,"vw":2.925},{"c":2.935,"h":2.935,"l":2.925,"n":64,"o":2.93,"t":"2026-10-22T17:55:00Z","v":5327,"vw":2.932294},{"c":2.925,"h":2.9302,"l":2.915,"n":73,"o":2.9302,"t":"2026-10-22T18:00:00Z","v":3422,"vw":2.92396},{"c":2.935,"h":2.935,"l":2.925,"n":49,"o":2.925,"t":"2026-10-22T18:05:00Z","v":3903,"vw":2.929263},{"c":2.935,"h":2.94,"l":2.935,"n":22,"o":2.935,"t":"2026-10-22T18:10:00Z","v":879,"vw":2.936061},{"c":2.95,"h":2.95,"l":2.935,"n":62,"o":2.935,"t":"2026-10-22T18:15:00Z","v":2549,"vw":2.94111},{"c":2.965,"h":2.97,"l":2.96,"n":51,"o":2.96,"t":"2026-10-22T18:20:00Z","v":2313,"vw":2.96647},{"c":2.955,"h":2.96,"l":2.955,"n":32,"o":2.96,"t":"2026-10-22T18:25:00Z","v":1819,"vw":2.959213},{"c":2.945,"h":2.95,"l":2.945,"n":48,"o":2.95,"t":"2026-10-22T18:30:00Z","v":1526,"vw":2.946864},{"c":2.955,"h":2.955,"l":2.95,"n":70,"o":2.95,"t":"2026-10-22T18:35:00Z","v":3641,"vw":2.951305},{"c":2.945,"h":2.95,"l":2.945,"n":31,"o":2.95,"t":"2026-10-22T18:40:00Z","v":706,"vw":2.946639},{"c":2.945,"h":2.95,"l":2.935,"n":99,"o":2.945,"t":"2026-10-22T18:45:00Z","v":4436,"vw":2.940977},{"c":2.935,"h":2.94,"l":2.935,"n":34,"o":2.94,"t":"2026-10-22T18:50:00Z","v":913,"vw":2.937632},{"c":2.935,"h":2.94,"l":2.925,"n":80,"o":2.94,"t":"2026-10-22T18:55:00Z","v":2788,"vw":2.933969},{"c":2.9301,"h":2.935,"l":2.93,"n":36,"o":2.93,"t":"2026-10-22T19:00:00Z","v":2381,"vw":2.93079},{"c":2.94,"h":2.945,"l":2.94,"n":85,"o":2.94,"t":"2026-10-22T19:05:00Z","v":4573,"vw":2.942922},{"c":2.945,"h":2.945,"l":2.93,"n":104,"o":2.935,"t":"2026-10-22T19:10:00Z","v":5563,"vw":2.941112},{"c":2.945,"h":2.945,"l":2.945,"n":24,"o":2.945,"t":"2026-10-22T19:15:00Z","v":538,"vw":2.945},{"c":2.94,"h":2.955,"l":2.94,"n":104,"o":2.94,"t":"2026-10-22T19:20:00Z","v":5920,"vw":2.947809},{"c":2.925,"h":2.945,"l":2.915,"n":107,"o":2.945,"t":"2026-10-22T19:25:00Z","v":7005,"vw":2.925192},{"c":2.92,"h":2.935,"l":2.92,"n":106,"o":2.92,"t":"2026-10-22T19:30:00Z","v":6930,"vw":2.930105},{"c":2.92,"h":2.925,"l":2.92,"n":84,"o":2.92,"t":"2026-10-22T19:35:00Z","v":4718,"vw":2.920937},{"c":2.92,"h":2.93,"l":2.915,"n":85,"o":2.92,"t":"2026-10-22T19:40:00Z","v":7221,"vw":2.919607},{"c":2.915,"h":2.925,"l":2.915,"n":101,"o":2.925,"t":"2026-10-22T19:45:00Z","v":5497,"vw":2.916778},{"c":2.905,"h":2.92,"l":2.905,"n":249,"o":2.92,"t":"2026-10-22T19:50:00Z","v":23823,"vw":2.914354},{"c":2.895,"h":2.915,"l":2.89,"n":629,"o":2.905,"t":"2026-10-22T19:55:00Z","v":59329,"vw":2.901788},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-10-22T20:00:00Z","v":96192,"vw":2.89}],"history":[{"c":10.52,"h":11.296,"l":10.4,"n":6831,"o":11.25,"t":"2024-10-21T04:00:00Z","v":649194,"vw":10.762032},{"c":10.07,"h":10.71,"l":9.5495,"n":5895,"o":10.52,"t":"2024-10-22T04:00:00Z","v":505842,"vw":9.977913},{"c":9.79,"h":10.16,"l":9.528,"n":3478,"o":10.02,"t":"2024-10-23T04:00:00Z","v":166373,"vw":9.775378},{"c":9.9,"h":10.05,"l":9.48,"n":4184,"o":9.78,"t":"2024-10-24T04:00:00Z","v":321379,"vw":9.839496},{"c":9.5,"h":10.05,"l":9.485,"n":3059,"o":9.91,"t":"2024-10-25T04:00:00Z","v":153180,"vw":9.759126},{"c":9.83,"h":10.13,"l":9.51,"n":2475,"o":9.61,"t":"2024-10-28T04:00:00Z","v":152114,"vw":9.901493},{"c":9.97,"h":9.97,"l":9.64,"n":1730,"o":9.82,"t":"2024-10-29T04:00:00Z","v":100330,"vw":9.845719},{"c":8.275,"h":9.52,"l":8.1,"n":7586,"o":8.85,"t":"2024-10-30T04:00:00Z","v":1148923,"vw":8.71203},{"c":7.9,"h":8.38,"l":7.54,"n":3228,"o":8.31,"t":"2024-10-31T04:00:00Z","v":325737,"vw":7.857423},{"c":7.93,"h":8.07,"l":7.82,"n":2675,"o":7.98,"t":"2024-11-01T04:00:00Z","v":221351,"vw":7.952461},{"c":8.24,"h":8.38,"l":7.835,"n":3324,"o":7.92,"t":"2024-11-04T05:00:00Z","v":260830,"vw":8.13708},{"c":8.03,"h":8.43,"l":8.01,"n":2546,"o":8.21,"t":"2024-11-05T05:00:00Z","v":139863,"vw":8.147127},{"c":8.2,"h":8.41,"l":7.94,"n":4336,"o":8.15,"t":"2024-11-06T05:00:00Z","v":293200,"vw":8.209119},{"c":7.89,"h":8.38,"l":7.77,"n":2788,"o":8.2,"t":"2024-11-07T05:00:00Z","v":161523,"vw":8.036278},{"c":8,"h":8.2,"l":7.7073,"n":1917,"o":7.9,"t":"2024-11-08T05:00:00Z","v":93573,"vw":7.927124},{"c":7.95,"h":8,"l":7.49,"n":4136,"o":8,"t":"2024-11-11T05:00:00Z","v":228927,"vw":7.761109},{"c":7.69,"h":8.03,"l":7.47,"n":2982,"o":8.03,"t":"2024-11-12T05:00:00Z","v":183044,"vw":7.68309},{"c":7.64,"h":11.72,"l":7.64,"n":32511,"o":8.65,"t":"2024-11-13T05:00:00Z","v":5967565,"vw":9.323676},{"c":7.78,"h":8.52,"l":7.56,"n":9226,"o":7.7,"t":"2024-11-14T05:00:00Z","v":1032165,"vw":8.011253},{"c":6.65,"h":7.95,"l":6.65,"n":9133,"o":7.85,"t":"2024-11-15T05:00:00Z","v":779352,"vw":7.077462},{"c":6,"h":6.625,"l":5.81,"n":6660,"o":6.62,"t":"2024-11-18T05:00:00Z","v":503833,"vw":6.022877},{"c":6.02,"h":6.25,"l":5.8,"n":2995,"o":5.99,"t":"2024-11-19T05:00:00Z","v":271498,"vw":5.948846},{"c":6.12,"h":6.25,"l":5.77,"n":3403,"o":5.99,"t":"2024-11-20T05:00:00Z","v":238299,"vw":6.056715},{"c":6.2,"h":6.35,"l":5.94,"n":2480,"o":6.17,"t":"2024-11-21T05:00:00Z","v":155899,"vw":6.181176},{"c":6.47,"h":6.72,"l":6.2,"n":2333,"o":6.23,"t":"2024-11-22T05:00:00Z","v":170471,"vw":6.486571},{"c":7.23,"h":7.28,"l":6.53,"n":3117,"o":6.53,"t":"2024-11-25T05:00:00Z","v":240288,"vw":7.005951},{"c":7.33,"h":7.58,"l":7.14,"n":2212,"o":7.27,"t":"2024-11-26T05:00:00Z","v":123857,"vw":7.348568},{"c":7.83,"h":8.15,"l":7.58,"n":2617,"o":7.85,"t":"2024-11-27T05:00:00Z","v":228868,"vw":7.833383},{"c":8.23,"h":8.3,"l":7.72,"n":2382,"o":7.82,"t":"2024-11-29T05:00:00Z","v":117582,"vw":8.17437},{"c":8.41,"h":8.74,"l":8.18,"n":6214,"o":8.2,"t":"2024-12-02T05:00:00Z","v":360520,"vw":8.50891},{"c":7.35,"h":8.38,"l":7.27,"n":4672,"o":8.37,"t":"2024-12-03T05:00:00Z","v":295269,"vw":7.609724},{"c":6.75,"h":7.29,"l":6.54,"n":5076,"o":7.28,"t":"2024-12-04T05:00:00Z","v":428816,"vw":6.723813},{"c":7.08,"h":7.1,"l":6.401,"n":6395,"o":6.76,"t":"2024-12-05T05:00:00Z","v":457488,"vw":6.793938},{"c":7.63,"h":7.7225,"l":6.92,"n":3471,"o":7.08,"t":"2024-12-06T05:00:00Z","v":221294,"vw":7.412822},{"c":8.29,"h":8.35,"l":7.71,"n":3487,"o":7.73,"t":"2024-12-09T05:00:00Z","v":212556,"vw":8.142821},{"c":8.36,"h":8.55,"l":7.96,"n":5888,"o":8.24,"t":"2024-12-10T05:00:00Z","v":862118,"vw":8.244002},{"c":7.63,"h":8.5435,"l":7.62,"n":2929,"o":8.46,"t":"2024-12-11T05:00:00Z","v":150037,"vw":8.002165},{"c":7.13,"h":7.85,"l":7.03,"n":3041,"o":7.5,"t":"2024-12-12T05:00:00Z","v":171855,"vw":7.380028},{"c":6.88,"h":7.2716,"l":6.78,"n":3047,"o":7.01,"t":"2024-12-13T05:00:00Z","v":166351,"vw":6.937151},{"c":7.08,"h":7.17,"l":6.835,"n":3075,"o":6.9,"t":"2024-12-16T05:00:00Z","v":170627,"vw":7.020684},{"c":6.96,"h":7.4,"l":6.77,"n":2965,"o":7.09,"t":"2024-12-17T05:00:00Z","v":204118,"vw":6.987627},{"c":6.36,"h":7.04,"l":6.24,"n":3538,"o":6.97,"t":"2024-12-18T05:00:00Z","v":160037,"vw":6.529121},{"c":6.04,"h":6.4,"l":5.97,"n":2526,"o":6.3,"t":"2024-12-19T05:00:00Z","v":154514,"vw":6.099059},{"c":6.28,"h":6.34,"l":5.81,"n":2875,"o":5.91,"t":"2024-12-20T05:00:00Z","v":598933,"vw":6.218185},{"c":6.21,"h":6.34,"l":6.15,"n":1947,"o":6.21,"t":"2024-12-23T05:00:00Z","v":105349,"vw":6.23656},{"c":6.35,"h":6.36,"l":5.95,"n":981,"o":6.21,"t":"2024-12-24T05:00:00Z","v":44280,"vw":6.255557},{"c":6.78,"h":6.79,"l":6.12,"n":1649,"o":6.23,"t":"2024-12-26T05:00:00Z","v":90125,"vw":6.534478},{"c":6.78,"h":6.9,"l":6.45,"n":3024,"o":6.79,"t":"2024-12-27T05:00:00Z","v":182859,"vw":6.769544},{"c":6.54,"h":6.77,"l":6.3,"n":2663,"o":6.62,"t":"2024-12-30T05:00:00Z","v":274780,"vw":6.573326},{"c":6.58,"h":6.665,"l":6.29,"n":1743,"o":6.6,"t":"2024-12-31T05:00:00Z","v":98156,"vw":6.522778},{"c":6.67,"h":6.99,"l":6.5,"n":2900,"o":6.71,"t":"2025-01-02T05:00:00Z","v":174055,"vw":6.765011},{"c":7.29,"h":7.6,"l":6.63,"n":3225,"o":6.71,"t":"2025-01-03T05:00:00Z","v":227488,"vw":7.267833},{"c":7.13,"h":7.66,"l":7.0875,"n":3442,"o":7.28,"t":"2025-01-06T05:00:00Z","v":238507,"vw":7.385305},{"c":7.33,"h":7.38,"l":6.94,"n":3171,"o":7.1,"t":"2025-01-07T05:00:00Z","v":177407,"vw":7.209914},{"c":6.82,"h":7.25,"l":6.77,"n":3472,"o":7.25,"t":"2025-01-08T05:00:00Z","v":194391,"vw":6.978233},{"c":6.39,"h":6.71,"l":6.1,"n":4537,"o":6.66,"t":"2025-01-10T05:00:00Z","v":267750,"vw":6.346844},{"c":6.34,"h":6.43,"l":6.02,"n":3555,"o":6.25,"t":"2025-01-13T05:00:00Z","v":117431,"vw":6.260907},{"c":5.8,"h":6.395,"l":5.79,"n":3185,"o":6.34,"t":"2025-01-14T05:00:00Z","v":296281,"vw":6.145289},{"c":5.49,"h":6.06,"l":5.34,"n":3806,"o":6,"t":"2025-01-15T05:00:00Z","v":263804,"vw":5.550903},{"c":5.19,"h":5.73,"l":4.78,"n":4508,"o":5.49,"t":"2025-01-16T05:00:00Z","v":338075,"vw":5.161805},{"c":5.07,"h":5.29,"l":4.85,"n":3970,"o":5.24,"t":"2025-01-17T05:00:00Z","v":274728,"vw":5.019306},{"c":4.88,"h":5.16,"l":4.85,"n":3498,"o":5.15,"t":"2025-01-21T05:00:00Z","v":302229,"vw":4.928442},{"c":4.9,"h":5.23,"l":4.87,"n":3631,"o":4.89,"t":"2025-01-22T05:00:00Z","v":306031,"vw":4.980264},{"c":5.61,"h":5.63,"l":4.67,"n":4719,"o":4.87,"t":"2025-01-23T05:00:00Z","v":631374,"vw":5.111567},{"c":5.58,"h":5.93,"l":5.25,"n":2365,"o":5.55,"t":"2025-01-24T05:00:00Z","v":168596,"vw":5.603567},{"c":5.87,"h":5.89,"l":5.5,"n":2378,"o":5.56,"t":"2025-01-27T05:00:00Z","v":121795,"vw":5.798915},{"c":5.68,"h":6.02,"l":5.39,"n":2575,"o":5.83,"t":"2025-01-28T05:00:00Z","v":155077,"vw":5.590924},{"c":5.21,"h":5.68,"l":5.195,"n":1705,"o":5.68,"t":"2025-01-29T05:00:00Z","v":79351,"vw":5.395096},{"c":5.25,"h":5.48,"l":5.18,"n":2400,"o":5.25,"t":"2025-01-30T05:00:00Z","v":147235,"vw":5.308707},{"c":5.43,"h":5.6,"l":5.2,"n":2697,"o":5.22,"t":"2025-01-31T05:00:00Z","v":142700,"vw":5.398622},{"c":5.55,"h":5.58,"l":5.23,"n":1436,"o":5.29,"t":"2025-02-03T05:00:00Z","v":86853,"vw":5.472896},{"c":5.77,"h":5.8,"l":5.22,"n":2907,"o":5.42,"t":"2025-02-04T05:00:00Z","v":170751,"vw":5.58145},{"c":5.81,"h":6.04,"l":5.45,"n":2232,"o":5.85,"t":"2025-02-05T05:00:00Z","v":257957,"vw":5.78609},{"c":5.42,"h":6.04,"l":5.39,"n":1361,"o":5.94,"t":"2025-02-06T05:00:00Z","v":86219,"vw":5.628343},{"c":4.95,"h":5.54,"l":4.74,"n":4632,"o":5.33,"t":"2025-02-07T05:00:00Z","v":764088,"vw":5.125955},{"c":4.62,"h":5.07,"l":4.23,"n":4448,"o":4.9,"t":"2025-02-10T05:00:00Z","v":402764,"vw":4.481567},{"c":4.25,"h":4.9097,"l":4.2,"n":3643,"o":4.56,"t":"2025-02-11T05:00:00Z","v":317528,"vw":4.314804},{"c":3.95,"h":4.27,"l":3.84,"n":4503,"o":4.18,"t":"2025-02-12T05:00:00Z","v":509206,"vw":3.936327},{"c":4.22,"h":4.29,"l":3.85,"n":2927,"o":4,"t":"2025-02-13T05:00:00Z","v":284566,"vw":4.184289},{"c":4.5,"h":4.575,"l":4.26,"n":2525,"o":4.56,"t":"2025-02-14T05:00:00Z","v":252797,"vw":4.435245},{"c":4.33,"h":4.7199,"l":4.21,"n":2518,"o":4.44,"t":"2025-02-18T05:00:00Z","v":391113,"vw":4.385357},{"c":4.46,"h":4.52,"l":4.12,"n":1402,"o":4.33,"t":"2025-02-19T05:00:00Z","v":119676,"vw":4.430046},{"c":4.03,"h":4.38,"l":3.97,"n":2237,"o":4.38,"t":"2025-02-20T05:00:00Z","v":287469,"vw":4.092196},{"c":3.89,"h":4.22,"l":3.87,"n":1909,"o":4.06,"t":"2025-02-21T05:00:00Z","v":179264,"vw":3.974334},{"c":3.73,"h":3.91,"l":3.42,"n":2820,"o":3.91,"t":"2025-02-24T05:00:00Z","v":171112,"vw":3.707215},{"c":3.375,"h":3.825,"l":3.37,"n":3103,"o":3.73,"t":"2025-02-25T05:00:00Z","v":288012,"vw":3.520445},{"c":3.16,"h":3.44,"l":3.11,"n":5191,"o":3.41,"t":"2025-02-26T05:00:00Z","v":791127,"vw":3.222841},{"c":2.99,"h":3.205,"l":2.97,"n":4459,"o":3.16,"t":"2025-02-27T05:00:00Z","v":571289,"vw":3.081706},{"c":2.86,"h":3.3838,"l":2.825,"n":5517,"o":3,"t":"2025-02-28T05:00:00Z","v":697391,"vw":2.90093},{"c":2.34,"h":2.95,"l":2.32,"n":6460,"o":2.9,"t":"2025-03-03T05:00:00Z","v":1100398,"vw":2.522303},{"c":2.5,"h":2.65,"l":2.34,"n":7095,"o":2.35,"t":"2025-03-04T05:00:00Z","v":1561134,"vw":2.505967},{"c":2.71,"h":2.72,"l":2.465,"n":7450,"o":2.51,"t":"2025-03-05T05:00:00Z","v":1064519,"vw":2.573366},{"c":2.81,"h":2.89,"l":2.67,"n":2795,"o":2.75,"t":"2025-03-06T05:00:00Z","v":385415,"vw":2.812383},{"c":2.7,"h":2.95,"l":2.69,"n":3117,"o":2.8,"t":"2025-03-07T05:00:00Z","v":294177,"vw":2.779793},{"c":2.62,"h":2.785,"l":2.56,"n":2792,"o":2.63,"t":"2025-03-10T04:00:00Z","v":290024,"vw":2.649209},{"c":2.66,"h":2.75,"l":2.51,"n":2748,"o":2.69,"t":"2025-03-11T04:00:00Z","v":398984,"vw":2.610088},{"c":2.91,"h":2.95,"l":2.6587,"n":2258,"o":2.69,"t":"2025-03-12T04:00:00Z","v":279780,"vw":2.845945},{"c":2.97,"h":3.0197,"l":2.765,"n":2795,"o":2.9,"t":"2025-03-13T04:00:00Z","v":338341,"vw":2.916134},{"c":3.07,"h":3.22,"l":2.87,"n":4023,"o":3.01,"t":"2025-03-14T04:00:00Z","v":459801,"vw":3.104844},{"c":3.11,"h":3.24,"l":2.9,"n":3456,"o":3.07,"t":"2025-03-17T04:00:00Z","v":317754,"vw":3.064458},{"c":2.96,"h":3.1508,"l":2.72,"n":3243,"o":3.08,"t":"2025-03-18T04:00:00Z","v":484962,"vw":2.887655},{"c":3.04,"h":3.13,"l":2.78,"n":1654,"o":2.94,"t":"2025-03-19T04:00:00Z","v":192771,"vw":2.98341},{"c":2.69,"h":3.12,"l":2.66,"n":2463,"o":3,"t":"2025-03-20T04:00:00Z","v":298617,"vw":2.786891},{"c":2.71,"h":2.75,"l":2.47,"n":2859,"o":2.72,"t":"2025-03-21T04:00:00Z","v":514295,"vw":2.635443},{"c":4.09,"h":4.27,"l":2.97,"n":35345,"o":2.99,"t":"2025-03-24T04:00:00Z","v":6952133,"vw":3.719232},{"c":4.44,"h":4.56,"l":3.7061,"n":15085,"o":4.19,"t":"2025-03-25T04:00:00Z","v":2341950,"vw":4.234621},{"c":3.99,"h":4.59,"l":3.96,"n":5888,"o":4.59,"t":"2025-03-26T04:00:00Z","v":706807,"vw":4.193068},{"c":4.11,"h":4.33,"l":3.75,"n":2428,"o":3.9,"t":"2025-03-27T04:00:00Z","v":321750,"vw":4.142034},{"c":4.1,"h":4.33,"l":3.94,"n":3152,"o":4.1,"t":"2025-03-28T04:00:00Z","v":322533,"vw":4.050809},{"c":3.47,"h":3.9,"l":3.45,"n":3725,"o":3.76,"t":"2025-03-31T04:00:00Z","v":545778,"vw":3.639676},{"c":3.13,"h":3.43,"l":2.9,"n":3548,"o":3.42,"t":"2025-04-01T04:00:00Z","v":545396,"vw":3.142078},{"c":2.945,"h":3.3288,"l":2.94,"n":3243,"o":3.08,"t":"2025-04-02T04:00:00Z","v":431714,"vw":3.101528},{"c":2.64,"h":2.925,"l":2.5501,"n":4190,"o":2.81,"t":"2025-04-03T04:00:00Z","v":624826,"vw":2.669175},{"c":2.335,"h":2.68,"l":2.2668,"n":3357,"o":2.53,"t":"2025-04-04T04:00:00Z","v":542954,"vw":2.369489},{"c":1.79,"h":2.53,"l":1.45,"n":24895,"o":2.51,"t":"2025-04-07T04:00:00Z","v":5923626,"vw":1.729185},{"c":1.82,"h":2.01,"l":1.75,"n":8341,"o":1.93,"t":"2025-04-08T04:00:00Z","v":1725636,"vw":1.823692},{"c":2.36,"h":2.64,"l":1.75,"n":15405,"o":1.78,"t":"2025-04-09T04:00:00Z","v":2993446,"vw":2.311316},{"c":2.17,"h":2.3493,"l":2.11,"n":4878,"o":2.29,"t":"2025-04-10T04:00:00Z","v":685449,"vw":2.193632},{"c":1.98,"h":2.29,"l":1.895,"n":5133,"o":2.19,"t":"2025-04-11T04:00:00Z","v":866033,"vw":1.993433},{"c":2.14,"h":2.2,"l":1.965,"n":4238,"o":2.07,"t":"2025-04-14T04:00:00Z","v":715298,"vw":2.067012},{"c":2.55,"h":2.57,"l":2.08,"n":5751,"o":2.09,"t":"2025-04-15T04:00:00Z","v":684128,"vw":2.356586},{"c":2.28,"h":2.6186,"l":2.19,"n":4464,"o":2.55,"t":"2025-04-16T04:00:00Z","v":565531,"vw":2.287139},{"c":2.71,"h":2.73,"l":2.25,"n":4486,"o":2.26,"t":"2025-04-17T04:00:00Z","v":608280,"vw":2.506207},{"c":3.21,"h":3.265,"l":2.6209,"n":8476,"o":2.69,"t":"2025-04-21T04:00:00Z","v":1066643,"vw":3.078323},{"c":3.42,"h":3.44,"l":3.06,"n":6539,"o":3.34,"t":"2025-04-22T04:00:00Z","v":848515,"vw":3.242707},{"c":3.37,"h":3.73,"l":3.2504,"n":4652,"o":3.55,"t":"2025-04-23T04:00:00Z","v":568637,"vw":3.468609},{"c":3.67,"h":3.7455,"l":3.171,"n":5117,"o":3.34,"t":"2025-04-24T04:00:00Z","v":560698,"vw":3.543613},{"c":3.68,"h":3.78,"l":3.37,"n":4126,"o":3.64,"t":"2025-04-25T04:00:00Z","v":589400,"vw":3.631717},{"c":3.55,"h":4.1,"l":3.44,"n":6068,"o":3.7,"t":"2025-04-28T04:00:00Z","v":671167,"vw":3.685695},{"c":3.57,"h":3.57,"l":3.3,"n":3741,"o":3.49,"t":"2025-04-29T04:00:00Z","v":351327,"vw":3.474337},{"c":3.93,"h":4.17,"l":3.36,"n":5439,"o":3.5,"t":"2025-04-30T04:00:00Z","v":903434,"vw":3.879646},{"c":4.71,"h":5,"l":3.88,"n":11733,"o":3.99,"t":"2025-05-01T04:00:00Z","v":1337774,"vw":4.626322},{"c":4.64,"h":5.55,"l":4.585,"n":9338,"o":4.81,"t":"2025-05-02T04:00:00Z","v":1265442,"vw":5.052068},{"c":4.45,"h":4.82,"l":4.41,"n":4979,"o":4.67,"t":"2025-05-05T04:00:00Z","v":531622,"vw":4.571514},{"c":3.25,"h":4.56,"l":3.2,"n":8989,"o":4.35,"t":"2025-05-06T04:00:00Z","v":1764655,"vw":3.640284},{"c":2.99,"h":3.27,"l":2.77,"n":7973,"o":3.17,"t":"2025-05-07T04:00:00Z","v":1470334,"vw":2.996034},{"c":3,"h":3.3488,"l":2.97,"n":10996,"o":3.245,"t":"2025-05-08T04:00:00Z","v":1810740,"vw":3.067048},{"c":2.69,"h":3.06,"l":2.67,"n":6632,"o":2.98,"t":"2025-05-09T04:00:00Z","v":980394,"vw":2.814776},{"c":2.63,"h":3.11,"l":2.5308,"n":6777,"o":2.79,"t":"2025-05-12T04:00:00Z","v":1018951,"vw":2.715746},{"c":2.83,"h":2.9776,"l":2.55,"n":7330,"o":2.64,"t":"2025-05-13T04:00:00Z","v":871864,"vw":2.814304},{"c":2.69,"h":2.8601,"l":2.5309,"n":7491,"o":2.83,"t":"2025-05-14T04:00:00Z","v":957162,"vw":2.646371},{"c":2.7,"h":2.81,"l":2.43,"n":5784,"o":2.67,"t":"2025-05-15T04:00:00Z","v":801767,"vw":2.579281},{"c":3.24,"h":3.47,"l":2.66,"n":9842,"o":2.76,"t":"2025-05-16T04:00:00Z","v":1741069,"vw":3.163804},{"c":3.29,"h":3.305,"l":2.98,"n":4193,"o":3.14,"t":"2025-05-19T04:00:00Z","v":718497,"vw":3.167327},{"c":3.53,"h":3.59,"l":3.11,"n":3163,"o":3.26,"t":"2025-05-20T04:00:00Z","v":622693,"vw":3.415859},{"c":3.06,"h":3.4988,"l":2.8841,"n":5593,"o":3.39,"t":"2025-05-21T04:00:00Z","v":900172,"vw":3.140929},{"c":3.08,"h":3.165,"l":2.9,"n":2771,"o":2.99,"t":"2025-05-22T04:00:00Z","v":323367,"vw":3.047999},{"c":2.82,"h":3.0589,"l":2.81,"n":4648,"o":3.01,"t":"2025-05-23T04:00:00Z","v":480981,"vw":2.893148},{"c":2.7,"h":3.08,"l":2.54,"n":12132,"o":3,"t":"2025-05-27T04:00:00Z","v":2051245,"vw":2.763561},{"c":2.74,"h":2.89,"l":2.5109,"n":3878,"o":2.67,"t":"2025-05-28T04:00:00Z","v":566508,"vw":2.752162},{"c":2.87,"h":2.91,"l":2.66,"n":4069,"o":2.78,"t":"2025-05-29T04:00:00Z","v":447474,"vw":2.819878},{"c":2.72,"h":2.889,"l":2.67,"n":3290,"o":2.87,"t":"2025-05-30T04:00:00Z","v":371231,"vw":2.746597},{"c":2.72,"h":2.879,"l":2.72,"n":3610,"o":2.75,"t":"2025-06-02T04:00:00Z","v":354486,"vw":2.774691},{"c":2.82,"h":2.97,"l":2.7209,"n":4665,"o":2.75,"t":"2025-06-03T04:00:00Z","v":672276,"vw":2.876491},{"c":3.1,"h":3.18,"l":2.8,"n":4599,"o":2.81,"t":"2025-06-04T04:00:00Z","v":648484,"vw":3.021144},{"c":3.27,"h":3.33,"l":2.9,"n":6054,"o":3.1,"t":"2025-06-05T04:00:00Z","v":705882,"vw":3.180315},{"c":3.88,"h":4.2086,"l":3.3,"n":9791,"o":3.32,"t":"2025-06-06T04:00:00Z","v":1931148,"vw":3.853291},{"c":4.38,"h":4.4,"l":3.85,"n":6173,"o":3.98,"t":"2025-06-09T04:00:00Z","v":870927,"vw":4.195243},{"c":4.61,"h":4.63,"l":4.2723,"n":6355,"o":4.4,"t":"2025-06-10T04:00:00Z","v":826440,"vw":4.512351},{"c":4.51,"h":4.7483,"l":4.26,"n":5095,"o":4.67,"t":"2025-06-11T04:00:00Z","v":825623,"vw":4.54469},{"c":4.09,"h":4.45,"l":4.035,"n":4977,"o":4.45,"t":"2025-06-12T04:00:00Z","v":532083,"vw":4.169559},{"c":3.94,"h":4.2,"l":3.845,"n":3419,"o":3.89,"t":"2025-06-13T04:00:00Z","v":356440,"vw":3.993602},{"c":3.92,"h":4.29,"l":3.83,"n":4958,"o":4.06,"t":"2025-06-16T04:00:00Z","v":556270,"vw":4.051688},{"c":3.92,"h":3.98,"l":3.62,"n":4014,"o":3.86,"t":"2025-06-17T04:00:00Z","v":687866,"vw":3.852104},{"c":4.24,"h":4.24,"l":3.75,"n":3165,"o":3.88,"t":"2025-06-18T04:00:00Z","v":430082,"vw":4.17573},{"c":3.91,"h":4.2685,"l":3.63,"n":4797,"o":4.24,"t":"2025-06-20T04:00:00Z","v":756131,"vw":3.902281},{"c":3.96,"h":4,"l":3.74,"n":3864,"o":3.85,"t":"2025-06-23T04:00:00Z","v":494632,"vw":3.903625},{"c":4.21,"h":4.26,"l":3.98,"n":3519,"o":4.04,"t":"2025-06-24T04:00:00Z","v":514504,"vw":4.181608},{"c":4.19,"h":4.495,"l":4.06,"n":6446,"o":4.2,"t":"2025-06-25T04:00:00Z","v":733781,"vw":4.285234},{"c":4.18,"h":4.22,"l":4,"n":4715,"o":4.2,"t":"2025-06-26T04:00:00Z","v":442187,"vw":4.13045},{"c":4.12,"h":4.2,"l":4.01,"n":2658,"o":4.1,"t":"2025-06-27T04:00:00Z","v":959826,"vw":4.111829},{"c":4.02,"h":4.1794,"l":3.9599,"n":3191,"o":4.13,"t":"2025-06-30T04:00:00Z","v":281769,"vw":4.058903},{"c":4.22,"h":4.465,"l":3.91,"n":6123,"o":4.03,"t":"2025-07-01T04:00:00Z","v":663311,"vw":4.248005},{"c":4.38,"h":4.49,"l":4.16,"n":3646,"o":4.25,"t":"2025-07-02T04:00:00Z","v":264316,"vw":4.363596},{"c":4.45,"h":4.5,"l":4.321,"n":1409,"o":4.44,"t":"2025-07-03T04:00:00Z","v":193219,"vw":4.414464},{"c":4.54,"h":4.85,"l":4.36,"n":7718,"o":4.62,"t":"2025-07-07T04:00:00Z","v":1233237,"vw":4.587022},{"c":4.44,"h":4.7383,"l":4.37,"n":4757,"o":4.6,"t":"2025-07-08T04:00:00Z","v":371336,"vw":4.519793},{"c":4.6,"h":4.68,"l":4.415,"n":4438,"o":4.52,"t":"2025-07-09T04:00:00Z","v":550571,"vw":4.566341},{"c":4.59,"h":4.63,"l":4.4,"n":3374,"o":4.63,"t":"2025-07-10T04:00:00Z","v":303359,"vw":4.524684},{"c":4.47,"h":4.605,"l":4.43,"n":2015,"o":4.54,"t":"2025-07-11T04:00:00Z","v":139728,"vw":4.491877},{"c":4.44,"h":4.56,"l":4.26,"n":3787,"o":4.46,"t":"2025-07-14T04:00:00Z","v":373993,"vw":4.441578},{"c":4.12,"h":4.5,"l":4.105,"n":3384,"o":4.5,"t":"2025-07-15T04:00:00Z","v":264216,"vw":4.231567},{"c":4.21,"h":4.3285,"l":4.065,"n":2651,"o":4.16,"t":"2025-07-16T04:00:00Z","v":223013,"vw":4.202882},{"c":4.26,"h":4.375,"l":4.11,"n":4999,"o":4.2,"t":"2025-07-17T04:00:00Z","v":428059,"vw":4.24236},{"c":4.15,"h":4.4,"l":4.08,"n":3118,"o":4.31,"t":"2025-07-18T04:00:00Z","v":227921,"vw":4.248568},{"c":3.96,"h":4.2664,"l":3.86,"n":5478,"o":4.17,"t":"2025-07-21T04:00:00Z","v":533298,"vw":3.994827},{"c":3.89,"h":4.01,"l":3.86,"n":3821,"o":3.95,"t":"2025-07-22T04:00:00Z","v":345132,"vw":3.90855},{"c":3.9,"h":3.975,"l":3.775,"n":6484,"o":3.97,"t":"2025-07-23T04:00:00Z","v":655565,"vw":3.887895},{"c":3.67,"h":3.95,"l":3.635,"n":3976,"o":3.9,"t":"2025-07-24T04:00:00Z","v":382745,"vw":3.761437},{"c":4.13,"h":4.14,"l":3.6,"n":4444,"o":3.69,"t":"2025-07-25T04:00:00Z","v":458929,"vw":3.9167},{"c":4.26,"h":4.31,"l":3.91,"n":4282,"o":4.19,"t":"2025-07-28T04:00:00Z","v":425270,"vw":4.162873},{"c":4.1,"h":4.28,"l":4.03,"n":3028,"o":4.25,"t":"2025-07-29T04:00:00Z","v":275767,"vw":4.131892},{"c":4.65,"h":5.0594,"l":4.36,"n":11088,"o":4.39,"t":"2025-07-30T04:00:00Z","v":1355954,"vw":4.77599},{"c":4.73,"h":4.9526,"l":4.71,"n":7099,"o":4.92,"t":"2025-07-31T04:00:00Z","v":693909,"vw":4.819759},{"c":4.61,"h":4.78,"l":4.28,"n":7280,"o":4.52,"t":"2025-08-01T04:00:00Z","v":552881,"vw":4.566659},{"c":4.77,"h":4.96,"l":4.4922,"n":3467,"o":4.62,"t":"2025-08-04T04:00:00Z","v":241754,"vw":4.762247},{"c":4.73,"h":4.81,"l":4.6117,"n":2710,"o":4.76,"t":"2025-08-05T04:00:00Z","v":174559,"vw":4.716926},{"c":4.76,"h":4.81,"l":4.5,"n":2986,"o":4.74,"t":"2025-08-06T04:00:00Z","v":194934,"vw":4.686695},{"c":4.45,"h":4.78,"l":4.42,"n":2692,"o":4.76,"t":"2025-08-07T04:00:00Z","v":206204,"vw":4.529422},{"c":4.53,"h":4.54,"l":4.35,"n":2844,"o":4.45,"t":"2025-08-08T04:00:00Z","v":190783,"vw":4.46085},{"c":4.44,"h":4.63,"l":4.3418,"n":2763,"o":4.37,"t":"2025-08-11T04:00:00Z","v":212390,"vw":4.487185},{"c":4.67,"h":4.67,"l":4.39,"n":2253,"o":4.52,"t":"2025-08-12T04:00:00Z","v":145581,"vw":4.583296},{"c":4.72,"h":4.9653,"l":4.57,"n":3905,"o":4.7,"t":"2025-08-13T04:00:00Z","v":265968,"vw":4.793409},{"c":4.79,"h":4.99,"l":4.56,"n":4027,"o":4.71,"t":"2025-08-14T04:00:00Z","v":377276,"vw":4.806797},{"c":4.72,"h":4.945,"l":4.3273,"n":6498,"o":4.91,"t":"2025-08-15T04:00:00Z","v":663551,"vw":4.549904},{"c":4.92,"h":4.94,"l":4.5601,"n":6031,"o":4.63,"t":"2025-08-18T04:00:00Z","v":382176,"vw":4.790169},{"c":4.78,"h":5.05,"l":4.67,"n":4331,"o":4.95,"t":"2025-08-19T04:00:00Z","v":376022,"vw":4.782919},{"c":4.8,"h":4.88,"l":4.7,"n":3833,"o":4.74,"t":"2025-08-20T04:00:00Z","v":297151,"vw":4.802967},{"c":4.78,"h":4.96,"l":4.71,"n":5043,"o":4.74,"t":"2025-08-21T04:00:00Z","v":358338,"vw":4.816025},{"c":4.9,"h":5.115,"l":4.8,"n":5842,"o":4.83,"t":"2025-08-22T04:00:00Z","v":519075,"vw":4.963192},{"c":4.66,"h":5,"l":4.64,"n":4319,"o":4.89,"t":"2025-08-25T04:00:00Z","v":317811,"vw":4.806333},{"c":4.89,"h":4.89,"l":4.5016,"n":3541,"o":4.71,"t":"2025-08-26T04:00:00Z","v":241631,"vw":4.738683},{"c":4.85,"h":4.96,"l":4.77,"n":2492,"o":4.89,"t":"2025-08-27T04:00:00Z","v":197149,"vw":4.857163},{"c":4.76,"h":5,"l":4.74,"n":3718,"o":4.9,"t":"2025-08-28T04:00:00Z","v":186124,"vw":4.848249},{"c":4.79,"h":4.8376,"l":4.64,"n":2839,"o":4.81,"t":"2025-08-29T04:00:00Z","v":232713,"vw":4.754486},{"c":4.79,"h":5.02,"l":4.74,"n":4114,"o":4.77,"t":"2025-09-02T04:00:00Z","v":283466,"vw":4.835081},{"c":4.92,"h":4.97,"l":4.7,"n":4033,"o":4.79,"t":"2025-09-03T04:00:00Z","v":349611,"vw":4.910208},{"c":4.97,"h":5.06,"l":4.86,"n":4277,"o":4.92,"t":"2025-09-04T04:00:00Z","v":446731,"vw":4.98105},{"c":5,"h":5.28,"l":4.96,"n":7656,"o":5.01,"t":"2025-09-05T04:00:00Z","v":639525,"vw":5.13075},{"c":5.25,"h":5.39,"l":5.02,"n":4786,"o":5.05,"t":"2025-09-08T04:00:00Z","v":339468,"vw":5.22245},{"c":5.19,"h":5.3883,"l":5.07,"n":5896,"o":5.24,"t":"2025-09-09T04:00:00Z","v":416576,"vw":5.236911},{"c":5.2,"h":5.4,"l":5.1208,"n":5413,"o":5.24,"t":"2025-09-10T04:00:00Z","v":852044,"vw":5.273677},{"c":5.18,"h":5.3,"l":4.96,"n":4756,"o":5.22,"t":"2025-09-11T04:00:00Z","v":283670,"vw":5.161871},{"c":5.18,"h":5.2499,"l":4.9,"n":5258,"o":5.2,"t":"2025-09-12T04:00:00Z","v":1216665,"vw":4.964322},{"c":5.38,"h":5.56,"l":5.18,"n":5960,"o":5.18,"t":"2025-09-15T04:00:00Z","v":575067,"vw":5.353844},{"c":5.21,"h":5.54,"l":5.19,"n":6420,"o":5.38,"t":"2025-09-16T04:00:00Z","v":408871,"vw":5.367924},{"c":5.36,"h":5.49,"l":5.147,"n":6458,"o":5.2,"t":"2025-09-17T04:00:00Z","v":414345,"vw":5.352593},{"c":5.46,"h":5.56,"l":5.3401,"n":7816,"o":5.42,"t":"2025-09-18T04:00:00Z","v":463365,"vw":5.458224},{"c":5.15,"h":5.533,"l":5.15,"n":4976,"o":5.47,"t":"2025-09-19T04:00:00Z","v":1298355,"vw":5.213958},{"c":5.31,"h":5.34,"l":4.95,"n":4700,"o":5.09,"t":"2025-09-22T04:00:00Z","v":381345,"vw":5.255771},{"c":5.35,"h":5.49,"l":5.17,"n":4851,"o":5.36,"t":"2025-09-23T04:00:00Z","v":554751,"vw":5.299568},{"c":6.54,"h":7.4,"l":5.2519,"n":31848,"o":5.36,"t":"2025-09-24T04:00:00Z","v":4941891,"vw":6.645077},{"c":6.5,"h":6.6999,"l":6.3,"n":8117,"o":6.52,"t":"2025-09-25T04:00:00Z","v":816359,"vw":6.488965},{"c":6.77,"h":6.8775,"l":6.36,"n":7882,"o":6.5,"t":"2025-09-26T04:00:00Z","v":707962,"vw":6.608884},{"c":6.66,"h":7.0976,"l":6.5982,"n":6357,"o":6.83,"t":"2025-09-29T04:00:00Z","v":394699,"vw":6.787286},{"c":6.64,"h":6.71,"l":6.36,"n":4869,"o":6.69,"t":"2025-09-30T04:00:00Z","v":315065,"vw":6.544404},{"c":6.64,"h":6.94,"l":6.48,"n":6124,"o":6.6,"t":"2025-10-01T04:00:00Z","v":410198,"vw":6.770902},{"c":6.7,"h":6.865,"l":6.5581,"n":5091,"o":6.67,"t":"2025-10-02T04:00:00Z","v":350871,"vw":6.730955},{"c":6.62,"h":6.895,"l":6.325,"n":5250,"o":6.69,"t":"2025-10-03T04:00:00Z","v":448660,"vw":6.573396},{"c":6.47,"h":6.69,"l":6.41,"n":4045,"o":6.62,"t":"2025-10-06T04:00:00Z","v":261021,"vw":6.520377},{"c":8.34,"h":8.88,"l":7.88,"n":105508,"o":8.25,"t":"2025-10-07T04:00:00Z","v":9569048,"vw":8.332374},{"c":8.03,"h":8.52,"l":7.75,"n":15080,"o":8.52,"t":"2025-10-08T04:00:00Z","v":1264286,"vw":8.141462},{"c":8.2,"h":8.35,"l":7.9155,"n":11900,"o":8.01,"t":"2025-10-09T04:00:00Z","v":1065407,"vw":8.174132},{"c":8.24,"h":8.5,"l":7.9602,"n":15771,"o":8.25,"t":"2025-10-10T04:00:00Z","v":1472527,"vw":8.260123},{"c":8.2,"h":8.5999,"l":8.17,"n":12375,"o":8.36,"t":"2025-10-13T04:00:00Z","v":1255247,"vw":8.365086},{"c":8.5,"h":8.66,"l":7.9,"n":9265,"o":8.13,"t":"2025-10-14T04:00:00Z","v":824755,"vw":8.430694},{"c":8.83,"h":8.94,"l":8.51,"n":10478,"o":8.94,"t":"2025-10-15T04:00:00Z","v":798158,"vw":8.751073},{"c":8.77,"h":9.25,"l":8.75,"n":9147,"o":8.91,"t":"2025-10-16T04:00:00Z","v":609671,"vw":8.986838},{"c":9.58,"h":9.59,"l":8.5,"n":34880,"o":9.13,"t":"2025-10-17T04:00:00Z","v":4079946,"vw":9.047334},{"c":9.22,"h":10.04,"l":9.19,"n":14973,"o":9.68,"t":"2025-10-20T04:00:00Z","v":1098744,"vw":9.612862},{"c":9.6,"h":10.04,"l":9.23,"n":11192,"o":9.23,"t":"2025-10-21T04:00:00Z","v":1008194,"vw":9.67277},{"c":9.23,"h":9.72,"l":8.925,"n":13628,"o":9.63,"t":"2025-10-22T04:00:00Z","v":1135434,"vw":9.179236},{"c":9,"h":9.365,"l":8.653,"n":12744,"o":9.22,"t":"2025-10-23T04:00:00Z","v":1298721,"vw":8.89157},{"c":9.23,"h":9.53,"l":9.03,"n":8997,"o":9.14,"t":"2025-10-24T04:00:00Z","v":639809,"vw":9.246258},{"c":9.84,"h":10,"l":9.11,"n":11912,"o":9.35,"t":"2025-10-27T04:00:00Z","v":1377393,"vw":9.731272},{"c":10.08,"h":10.315,"l":9.5,"n":10437,"o":9.84,"t":"2025-10-28T04:00:00Z","v":1070430,"vw":10.01148},{"c":9.91,"h":10.38,"l":9.67,"n":10765,"o":9.97,"t":"2025-10-29T04:00:00Z","v":1205420,"vw":10.006483},{"c":9.43,"h":10,"l":9.375,"n":10065,"o":9.84,"t":"2025-10-30T04:00:00Z","v":1279915,"vw":9.620211},{"c":10.01,"h":10.09,"l":9.3,"n":11307,"o":9.41,"t":"2025-10-31T04:00:00Z","v":1040985,"vw":9.781277},{"c":9.04,"h":9.4,"l":8.785,"n":16970,"o":9.39,"t":"2025-11-03T05:00:00Z","v":2236534,"vw":9.010355},{"c":8.35,"h":9.0399,"l":8.14,"n":15427,"o":8.7,"t":"2025-11-04T05:00:00Z","v":2993236,"vw":8.528972},{"c":8.2,"h":8.52,"l":8.09,"n":17756,"o":8.27,"t":"2025-11-05T05:00:00Z","v":2249321,"vw":8.239472},{"c":8.42,"h":8.617,"l":8.2,"n":12652,"o":8.23,"t":"2025-11-06T05:00:00Z","v":1476889,"vw":8.441873},{"c":8.19,"h":8.355,"l":7.66,"n":20831,"o":8.3,"t":"2025-11-07T05:00:00Z","v":2851955,"vw":8.003043},{"c":8.52,"h":8.595,"l":8.0575,"n":14343,"o":8.29,"t":"2025-11-10T05:00:00Z","v":1432255,"vw":8.346884},{"c":9.12,"h":9.18,"l":8.25,"n":12058,"o":8.51,"t":"2025-11-11T05:00:00Z","v":938179,"vw":8.830991},{"c":9.21,"h":9.63,"l":8.82,"n":14025,"o":8.99,"t":"2025-11-12T05:00:00Z","v":1199074,"vw":9.316502},{"c":8.99,"h":9.215,"l":8.9,"n":12500,"o":9.04,"t":"2025-11-13T05:00:00Z","v":957836,"vw":9.047224},{"c":9.04,"h":9.25,"l":8.84,"n":8132,"o":8.9,"t":"2025-11-14T05:00:00Z","v":484870,"vw":9.079604},{"c":9.48,"h":9.62,"l":8.82,"n":13431,"o":8.98,"t":"2025-11-17T05:00:00Z","v":1045262,"vw":9.350191},{"c":9.18,"h":9.5001,"l":9.07,"n":10950,"o":9.31,"t":"2025-11-18T05:00:00Z","v":1056876,"vw":9.251333},{"c":9.09,"h":9.5,"l":9.06,"n":9516,"o":9.08,"t":"2025-11-19T05:00:00Z","v":1708598,"vw":9.174948},{"c":8.91,"h":9.69,"l":8.87,"n":14461,"o":9.61,"t":"2025-11-20T05:00:00Z","v":1349651,"vw":9.264223},{"c":9.06,"h":9.23,"l":8.75,"n":8767,"o":8.85,"t":"2025-11-21T05:00:00Z","v":685595,"vw":9.039542},{"c":9.99,"h":10.07,"l":9.085,"n":15735,"o":9.21,"t":"2025-11-24T05:00:00Z","v":1418792,"vw":9.7017},{"c":9.72,"h":10.11,"l":9.605,"n":10140,"o":9.97,"t":"2025-11-25T05:00:00Z","v":791319,"vw":9.791934},{"c":9.63,"h":9.94,"l":9.2743,"n":10207,"o":9.68,"t":"2025-11-26T05:00:00Z","v":523309,"vw":9.680119},{"c":9.86,"h":10.04,"l":9.62,"n":9055,"o":9.71,"t":"2025-11-28T05:00:00Z","v":986966,"vw":9.90321},{"c":8.92,"h":9.92,"l":8.89,"n":12329,"o":9.65,"t":"2025-12-01T05:00:00Z","v":1074675,"vw":9.11784},{"c":8.32,"h":9.03,"l":8.3,"n":15722,"o":8.9,"t":"2025-12-02T05:00:00Z","v":1162490,"vw":8.532386},{"c":8.66,"h":8.72,"l":8.3,"n":16575,"o":8.3,"t":"2025-12-03T05:00:00Z","v":1357693,"vw":8.533218},{"c":9.09,"h":9.21,"l":8.39,"n":15584,"o":8.57,"t":"2025-12-04T05:00:00Z","v":1178917,"vw":9.031798},{"c":9.35,"h":9.445,"l":9.11,"n":11747,"o":9.16,"t":"2025-12-05T05:00:00Z","v":920728,"vw":9.293275},{"c":9.45,"h":9.705,"l":9.25,"n":9601,"o":9.3,"t":"2025-12-08T05:00:00Z","v":732968,"vw":9.476959},{"c":9.51,"h":9.68,"l":9.12,"n":10301,"o":9.45,"t":"2025-12-09T05:00:00Z","v":735532,"vw":9.458374},{"c":9.73,"h":9.96,"l":9.26,"n":11466,"o":9.41,"t":"2025-12-10T05:00:00Z","v":993381,"vw":9.703529},{"c":9.8,"h":10,"l":9.705,"n":10308,"o":9.75,"t":"2025-12-11T05:00:00Z","v":744692,"vw":9.850857},{"c":9.77,"h":10.015,"l":9.475,"n":9133,"o":9.78,"t":"2025-12-12T05:00:00Z","v":681920,"vw":9.753156},{"c":9.76,"h":10.56,"l":9.635,"n":18816,"o":9.98,"t":"2025-12-15T05:00:00Z","v":1418067,"vw":10.042267},{"c":9.73,"h":9.885,"l":9.54,"n":11997,"o":9.68,"t":"2025-12-16T05:00:00Z","v":711879,"vw":9.711967},{"c":9.11,"h":9.9899,"l":9.04,"n":14195,"o":9.69,"t":"2025-12-17T05:00:00Z","v":1274955,"vw":9.41001},{"c":9.96,"h":10.1,"l":9.43,"n":19873,"o":9.68,"t":"2025-12-18T05:00:00Z","v":2392983,"vw":9.897953},{"c":10.35,"h":10.79,"l":9.86,"n":23038,"o":10.03,"t":"2025-12-19T05:00:00Z","v":10893748,"vw":10.362285},{"c":10.63,"h":10.9,"l":10.35,"n":15851,"o":10.71,"t":"2025-12-22T05:00:00Z","v":1357984,"vw":10.589639},{"c":10.44,"h":10.99,"l":10.32,"n":9459,"o":10.63,"t":"2025-12-23T05:00:00Z","v":760799,"vw":10.611759},{"c":10.56,"h":10.76,"l":10.42,"n":4759,"o":10.42,"t":"2025-12-24T05:00:00Z","v":351758,"vw":10.593868},{"c":10.25,"h":10.7,"l":10.02,"n":7596,"o":10.7,"t":"2025-12-26T05:00:00Z","v":522687,"vw":10.247732},{"c":10.27,"h":10.47,"l":10.05,"n":6627,"o":10.2,"t":"2025-12-29T05:00:00Z","v":490665,"vw":10.28484},{"c":9.74,"h":10.265,"l":9.66,"n":9397,"o":10.22,"t":"2025-12-30T05:00:00Z","v":853705,"vw":9.8534},{"c":9.93,"h":10.015,"l":9.65,"n":7334,"o":9.71,"t":"2025-12-31T05:00:00Z","v":1075750,"vw":9.904356},{"c":9.61,"h":9.95,"l":8.9301,"n":14957,"o":9.95,"t":"2026-01-02T05:00:00Z","v":1164409,"vw":9.301344},{"c":9.44,"h":9.61,"l":8.93,"n":11407,"o":9.54,"t":"2026-01-05T05:00:00Z","v":1010731,"vw":9.290809},{"c":9.51,"h":9.52,"l":9.155,"n":9760,"o":9.43,"t":"2026-01-06T05:00:00Z","v":895672,"vw":9.381455},{"c":10.02,"h":10.33,"l":9.495,"n":12873,"o":9.51,"t":"2026-01-07T05:00:00Z","v":1042807,"vw":9.98403},{"c":9.47,"h":10.25,"l":8.98,"n":11783,"o":9.88,"t":"2026-01-08T05:00:00Z","v":902509,"vw":9.400254},{"c":10.54,"h":10.75,"l":9.19,"n":19967,"o":9.55,"t":"2026-01-09T05:00:00Z","v":1796359,"vw":10.396254},{"c":8.12,"h":9.6,"l":6.9,"n":43992,"o":9.38,"t":"2026-01-12T05:00:00Z","v":5169475,"vw":7.728843},{"c":7.43,"h":8.11,"l":7.0701,"n":25527,"o":8.11,"t":"2026-01-13T05:00:00Z","v":3087781,"vw":7.593239},{"c":7.72,"h":7.78,"l":7.36,"n":9182,"o":7.37,"t":"2026-01-14T05:00:00Z","v":989949,"vw":7.642673},{"c":7.5,"h":7.77,"l":7.45,"n":10375,"o":7.75,"t":"2026-01-15T05:00:00Z","v":882892,"vw":7.528181},{"c":7.39,"h":7.5923,"l":7.34,"n":9090,"o":7.5,"t":"2026-01-16T05:00:00Z","v":1026363,"vw":7.449339},{"c":7.26,"h":7.48,"l":7.02,"n":14131,"o":7.13,"t":"2026-01-20T05:00:00Z","v":1391934,"vw":7.315651},{"c":7.23,"h":7.27,"l":7.0768,"n":13010,"o":7.25,"t":"2026-01-21T05:00:00Z","v":1458433,"vw":7.201863},{"c":7.68,"h":7.84,"l":7.18,"n":10451,"o":7.25,"t":"2026-01-22T05:00:00Z","v":903770,"vw":7.633033},{"c":7.5,"h":7.83,"l":7.31,"n":7859,"o":7.6,"t":"2026-01-23T05:00:00Z","v":699213,"vw":7.482832},{"c":7.51,"h":7.59,"l":7.24,"n":7895,"o":7.39,"t":"2026-01-26T05:00:00Z","v":408544,"vw":7.482796},{"c":7.54,"h":7.75,"l":7.46,"n":6606,"o":7.49,"t":"2026-01-27T05:00:00Z","v":427527,"vw":7.59587},{"c":7.44,"h":7.68,"l":7.31,"n":8432,"o":7.54,"t":"2026-01-28T05:00:00Z","v":631681,"vw":7.43512},{"c":7.57,"h":7.595,"l":7.2601,"n":6855,"o":7.37,"t":"2026-01-29T05:00:00Z","v":510561,"vw":7.507411},{"c":7.41,"h":7.64,"l":7.115,"n":10720,"o":7.5,"t":"2026-01-30T05:00:00Z","v":881519,"vw":7.381662},{"c":7.64,"h":7.82,"l":7.35,"n":8274,"o":7.37,"t":"2026-02-02T05:00:00Z","v":526908,"vw":7.647475},{"c":7.52,"h":7.905,"l":7.445,"n":11475,"o":7.62,"t":"2026-02-03T05:00:00Z","v":1369017,"vw":7.548326},{"c":7.27,"h":7.58,"l":6.96,"n":11155,"o":7.58,"t":"2026-02-04T05:00:00Z","v":1036518,"vw":7.164354},{"c":6.89,"h":7.485,"l":6.73,"n":12799,"o":7.25,"t":"2026-02-05T05:00:00Z","v":1211444,"vw":6.967759},{"c":7.16,"h":7.55,"l":6.875,"n":9150,"o":7.05,"t":"2026-02-06T05:00:00Z","v":1741122,"vw":7.130359},{"c":7.2,"h":7.23,"l":6.95,"n":8921,"o":7.09,"t":"2026-02-09T05:00:00Z","v":994691,"vw":7.151461},{"c":7.04,"h":7.31,"l":6.95,"n":6934,"o":7.18,"t":"2026-02-10T05:00:00Z","v":480276,"vw":7.095056},{"c":6.79,"h":7.05,"l":6.62,"n":9978,"o":7.03,"t":"2026-02-11T05:00:00Z","v":773488,"vw":6.822855},{"c":6.57,"h":6.93,"l":6.39,"n":7753,"o":6.84,"t":"2026-02-12T05:00:00Z","v":527087,"vw":6.594453},{"c":6.31,"h":6.735,"l":6.29,"n":5719,"o":6.57,"t":"2026-02-13T05:00:00Z","v":408229,"vw":6.419511},{"c":6.28,"h":6.42,"l":6.03,"n":9279,"o":6.32,"t":"2026-02-17T05:00:00Z","v":552227,"vw":6.214306},{"c":6.29,"h":6.51,"l":6.215,"n":9422,"o":6.32,"t":"2026-02-18T05:00:00Z","v":914463,"vw":6.328198},{"c":6.27,"h":6.46,"l":5.975,"n":9952,"o":6.28,"t":"2026-02-19T05:00:00Z","v":714132,"vw":6.232672},{"c":6.29,"h":6.39,"l":6.05,"n":9690,"o":6.22,"t":"2026-02-20T05:00:00Z","v":659594,"vw":6.263816},{"c":6.35,"h":6.48,"l":6.09,"n":8021,"o":6.22,"t":"2026-02-23T05:00:00Z","v":609645,"vw":6.296008},{"c":6.69,"h":6.75,"l":6.37,"n":8630,"o":6.37,"t":"2026-02-24T05:00:00Z","v":650229,"vw":6.643403},{"c":6.89,"h":6.99,"l":6.5868,"n":7291,"o":6.72,"t":"2026-02-25T05:00:00Z","v":377682,"vw":6.883791},{"c":6.9,"h":6.92,"l":6.63,"n":6470,"o":6.89,"t":"2026-02-26T05:00:00Z","v":428775,"vw":6.829233},{"c":7.18,"h":7.235,"l":6.78,"n":9053,"o":6.83,"t":"2026-02-27T05:00:00Z","v":799884,"vw":7.10731},{"c":7.13,"h":7.19,"l":6.72,"n":6292,"o":7.02,"t":"2026-03-02T05:00:00Z","v":417812,"vw":7.06561},{"c":7.07,"h":7.3,"l":6.72,"n":8013,"o":6.87,"t":"2026-03-03T05:00:00Z","v":564038,"vw":7.040741},{"c":7.24,"h":7.44,"l":6.91,"n":6715,"o":7.14,"t":"2026-03-04T05:00:00Z","v":372860,"vw":7.268421},{"c":6.76,"h":7.11,"l":6.66,"n":11688,"o":7.11,"t":"2026-03-05T05:00:00Z","v":785097,"vw":6.797182},{"c":6.85,"h":7.09,"l":6.5,"n":16440,"o":6.51,"t":"2026-03-06T05:00:00Z","v":1510567,"vw":6.752574},{"c":7.44,"h":8,"l":7,"n":19006,"o":7,"t":"2026-03-09T04:00:00Z","v":2033554,"vw":7.577245},{"c":7.2,"h":7.65,"l":7.035,"n":12529,"o":7.47,"t":"2026-03-10T04:00:00Z","v":1431626,"vw":7.27222},{"c":6.85,"h":7.22,"l":6.67,"n":8493,"o":7.13,"t":"2026-03-11T04:00:00Z","v":718314,"vw":6.93545},{"c":6.63,"h":6.85,"l":6.4016,"n":9103,"o":6.75,"t":"2026-03-12T04:00:00Z","v":754726,"vw":6.620279},{"c":6.66,"h":6.99,"l":6.345,"n":13964,"o":6.67,"t":"2026-03-13T04:00:00Z","v":1777768,"vw":6.612155},{"c":6.57,"h":6.89,"l":6.5,"n":7939,"o":6.77,"t":"2026-03-16T04:00:00Z","v":463452,"vw":6.595362},{"c":6.38,"h":6.715,"l":6.27,"n":7762,"o":6.57,"t":"2026-03-17T04:00:00Z","v":652721,"vw":6.394221},{"c":5.755,"h":6.36,"l":5.74,"n":9310,"o":6.36,"t":"2026-03-18T04:00:00Z","v":827861,"vw":5.921399},{"c":5.79,"h":5.91,"l":5.5,"n":7667,"o":5.66,"t":"2026-03-19T04:00:00Z","v":636351,"vw":5.730698},{"c":5.65,"h":5.82,"l":5.5275,"n":9388,"o":5.79,"t":"2026-03-20T04:00:00Z","v":1982541,"vw":5.66041},{"c":5.54,"h":5.815,"l":5.43,"n":9091,"o":5.72,"t":"2026-03-23T04:00:00Z","v":737203,"vw":5.530221},{"c":5.5,"h":5.57,"l":5.22,"n":11986,"o":5.4,"t":"2026-03-24T04:00:00Z","v":753566,"vw":5.480955},{"c":5.72,"h":5.96,"l":5.67,"n":10495,"o":5.67,"t":"2026-03-25T04:00:00Z","v":719353,"vw":5.785115},{"c":5.65,"h":6.08,"l":5.56,"n":12185,"o":5.62,"t":"2026-03-26T04:00:00Z","v":800983,"vw":5.747708},{"c":5.46,"h":5.7799,"l":5.431,"n":12793,"o":5.59,"t":"2026-03-27T04:00:00Z","v":881592,"vw":5.534326},{"c":5.27,"h":5.5151,"l":5.01,"n":9172,"o":5.47,"t":"2026-03-30T04:00:00Z","v":828123,"vw":5.195081},{"c":5.74,"h":5.925,"l":5.21,"n":12860,"o":5.86,"t":"2026-03-31T04:00:00Z","v":1390561,"vw":5.720471},{"c":5.67,"h":6.0736,"l":5.61,"n":13496,"o":5.615,"t":"2026-04-01T04:00:00Z","v":1145234,"vw":5.785653},{"c":5.72,"h":5.83,"l":5.48,"n":9151,"o":5.51,"t":"2026-04-02T04:00:00Z","v":625760,"vw":5.718529},{"c":5.77,"h":5.95,"l":5.535,"n":9413,"o":5.73,"t":"2026-04-06T04:00:00Z","v":5256630,"vw":5.70843},{"c":6.31,"h":6.33,"l":5.55,"n":10512,"o":5.74,"t":"2026-04-07T04:00:00Z","v":1145264,"vw":6.110772},{"c":6.44,"h":6.61,"l":6.22,"n":11452,"o":6.49,"t":"2026-04-08T04:00:00Z","v":1039435,"vw":6.39698},{"c":6.43,"h":6.6,"l":6.3,"n":6042,"o":6.35,"t":"2026-04-09T04:00:00Z","v":531530,"vw":6.464701},{"c":5.98,"h":6.501,"l":5.95,"n":8973,"o":6.43,"t":"2026-04-10T04:00:00Z","v":706459,"vw":6.092994},{"c":6.38,"h":6.49,"l":5.93,"n":10118,"o":5.98,"t":"2026-04-13T04:00:00Z","v":905341,"vw":6.289304},{"c":6.67,"h":6.88,"l":6.45,"n":8538,"o":6.45,"t":"2026-04-14T04:00:00Z","v":881644,"vw":6.696945},{"c":6.8,"h":6.825,"l":6.425,"n":8513,"o":6.65,"t":"2026-04-15T04:00:00Z","v":608694,"vw":6.684899},{"c":6.58,"h":6.79,"l":6.475,"n":7272,"o":6.79,"t":"2026-04-16T04:00:00Z","v":479120,"vw":6.57316},{"c":6.91,"h":7.015,"l":6.73,"n":7009,"o":6.81,"t":"2026-04-17T04:00:00Z","v":656821,"vw":6.884794},{"c":6.53,"h":6.95,"l":6.49,"n":9964,"o":6.89,"t":"2026-04-20T04:00:00Z","v":813492,"vw":6.657213},{"c":6.29,"h":6.63,"l":6.22,"n":9520,"o":6.55,"t":"2026-04-21T04:00:00Z","v":764107,"vw":6.326708},{"c":6.33,"h":6.4564,"l":6.27,"n":9094,"o":6.35,"t":"2026-04-22T04:00:00Z","v":1063524,"vw":6.348293},{"c":6.01,"h":6.36,"l":5.94,"n":10943,"o":6.31,"t":"2026-04-23T04:00:00Z","v":1077675,"vw":6.076932},{"c":5.85,"h":5.99,"l":5.75,"n":10393,"o":5.99,"t":"2026-04-24T04:00:00Z","v":940485,"vw":5.865051},{"c":5.625,"h":6.08,"l":5.6,"n":9420,"o":5.89,"t":"2026-04-27T04:00:00Z","v":728882,"vw":5.758059},{"c":5.81,"h":5.8899,"l":5.615,"n":7663,"o":5.62,"t":"2026-04-28T04:00:00Z","v":438096,"vw":5.776527},{"c":5.68,"h":5.76,"l":5.61,"n":6146,"o":5.73,"t":"2026-04-29T04:00:00Z","v":365644,"vw":5.678853},{"c":5.695,"h":5.84,"l":5.65,"n":6867,"o":5.7,"t":"2026-04-30T04:00:00Z","v":393686,"vw":5.724156},{"c":5.77,"h":5.8578,"l":5.54,"n":7347,"o":5.69,"t":"2026-05-01T04:00:00Z","v":448689,"vw":5.759183},{"c":5.8,"h":5.95,"l":5.68,"n":6163,"o":5.72,"t":"2026-05-04T04:00:00Z","v":308062,"vw":5.807905},{"c":5.96,"h":6.03,"l":5.74,"n":6644,"o":5.88,"t":"2026-05-05T04:00:00Z","v":416499,"vw":5.897197},{"c":6.23,"h":6.29,"l":5.89,"n":9200,"o":6.03,"t":"2026-05-06T04:00:00Z","v":616896,"vw":6.208879},{"c":5.82,"h":6.3,"l":5.74,"n":7714,"o":6.19,"t":"2026-05-07T04:00:00Z","v":571929,"vw":5.876426},{"c":5.83,"h":5.96,"l":5.6661,"n":12507,"o":5.82,"t":"2026-05-08T04:00:00Z","v":994006,"vw":5.826061},{"c":6.12,"h":6.43,"l":5.93,"n":10794,"o":6,"t":"2026-05-11T04:00:00Z","v":965032,"vw":6.156673},{"c":5.7,"h":6.18,"l":5.675,"n":9657,"o":6.11,"t":"2026-05-12T04:00:00Z","v":1022851,"vw":5.795083},{"c":5.76,"h":5.995,"l":5.61,"n":9851,"o":5.69,"t":"2026-05-13T04:00:00Z","v":1242928,"vw":5.79803},{"c":5.5,"h":5.85,"l":5.45,"n":7205,"o":5.81,"t":"2026-05-14T04:00:00Z","v":424512,"vw":5.566539},{"c":5.09,"h":5.47,"l":5.01,"n":9534,"o":5.41,"t":"2026-05-15T04:00:00Z","v":787585,"vw":5.140519},{"c":4.71,"h":5.23,"l":4.605,"n":8946,"o":5.11,"t":"2026-05-18T04:00:00Z","v":859911,"vw":4.773525},{"c":4.48,"h":4.66,"l":4.435,"n":10343,"o":4.66,"t":"2026-05-19T04:00:00Z","v":1021020,"vw":4.507628},{"c":5.12,"h":5.2,"l":4.48,"n":18021,"o":4.48,"t":"2026-05-20T04:00:00Z","v":1834973,"vw":4.991209},{"c":5.23,"h":5.3,"l":4.96,"n":7814,"o":5,"t":"2026-05-21T04:00:00Z","v":666247,"vw":5.183158},{"c":5.11,"h":5.405,"l":5.09,"n":6276,"o":5.23,"t":"2026-05-22T04:00:00Z","v":461202,"vw":5.164656},{"c":5.14,"h":5.29,"l":5.07,"n":8247,"o":5.16,"t":"2026-05-26T04:00:00Z","v":601577,"vw":5.146054},{"c":5.09,"h":5.24,"l":5.055,"n":7977,"o":5.15,"t":"2026-05-27T04:00:00Z","v":589353,"vw":5.12778},{"c":5.08,"h":5.15,"l":4.95,"n":8118,"o":5.08,"t":"2026-05-28T04:00:00Z","v":504363,"vw":5.088328},{"c":5.14,"h":5.25,"l":4.9514,"n":7977,"o":5.12,"t":"2026-05-29T04:00:00Z","v":666780,"vw":5.124725},{"c":4.81,"h":5.11,"l":4.79,"n":8304,"o":5.11,"t":"2026-06-01T04:00:00Z","v":800034,"vw":4.950526},{"c":4.51,"h":4.735,"l":4.47,"n":10525,"o":4.71,"t":"2026-06-02T04:00:00Z","v":812655,"vw":4.59426},{"c":4.5,"h":4.575,"l":4.41,"n":8830,"o":4.5,"t":"2026-06-03T04:00:00Z","v":628862,"vw":4.512074},{"c":4.78,"h":4.88,"l":4.54,"n":8013,"o":4.54,"t":"2026-06-04T04:00:00Z","v":534125,"vw":4.756856},{"c":4.37,"h":4.78,"l":4.34,"n":7683,"o":4.77,"t":"2026-06-05T04:00:00Z","v":465605,"vw":4.46935},{"c":4.21,"h":4.48,"l":4.16,"n":6443,"o":4.42,"t":"2026-06-08T04:00:00Z","v":501943,"vw":4.214468},{"c":4.24,"h":4.4,"l":4.09,"n":7707,"o":4.31,"t":"2026-06-09T04:00:00Z","v":437720,"vw":4.233448},{"c":4.13,"h":4.4765,"l":4.11,"n":6206,"o":4.23,"t":"2026-06-10T04:00:00Z","v":487753,"vw":4.188933},{"c":4.2,"h":4.32,"l":4.03,"n":8088,"o":4.09,"t":"2026-06-11T04:00:00Z","v":591197,"vw":4.198125},{"c":4.37,"h":4.64,"l":4.21,"n":8297,"o":4.21,"t":"2026-06-12T04:00:00Z","v":625050,"vw":4.463883},{"c":4.65,"h":5.04,"l":4.51,"n":23784,"o":4.555,"t":"2026-06-15T04:00:00Z","v":2464320,"vw":4.863324},{"c":4.75,"h":4.81,"l":4.5,"n":8839,"o":4.69,"t":"2026-06-16T04:00:00Z","v":724374,"vw":4.688608},{"c":4.98,"h":5.27,"l":4.795,"n":11781,"o":4.84,"t":"2026-06-17T04:00:00Z","v":1421122,"vw":5.037296},{"c":4.93,"h":5.34,"l":4.92,"n":8435,"o":4.99,"t":"2026-06-18T04:00:00Z","v":1481296,"vw":4.973333},{"c":5.04,"h":5.1387,"l":4.855,"n":8997,"o":5,"t":"2026-06-22T04:00:00Z","v":1530018,"vw":5.000805},{"c":4.92,"h":5.25,"l":4.9,"n":8824,"o":4.98,"t":"2026-06-23T04:00:00Z","v":762810,"vw":5.026381},{"c":4.89,"h":5.09,"l":4.85,"n":9589,"o":4.98,"t":"2026-06-24T04:00:00Z","v":822585,"vw":4.927126},{"c":4.7,"h":4.95,"l":4.67,"n":9294,"o":4.85,"t":"2026-06-25T04:00:00Z","v":866807,"vw":4.780988},{"c":4.75,"h":4.92,"l":4.665,"n":7900,"o":4.69,"t":"2026-06-26T04:00:00Z","v":2339092,"vw":4.749775},{"c":4.81,"h":4.92,"l":4.69,"n":11204,"o":4.83,"t":"2026-06-29T04:00:00Z","v":1035919,"vw":4.788482},{"c":4.655,"h":4.88,"l":4.65,"n":8301,"o":4.81,"t":"2026-06-30T04:00:00Z","v":740740,"vw":4.725622},{"c":4.45,"h":4.79,"l":4.33,"n":10454,"o":4.67,"t":"2026-07-01T04:00:00Z","v":852565,"vw":4.471211},{"c":4.69,"h":4.7337,"l":4.525,"n":10390,"o":4.54,"t":"2026-07-02T04:00:00Z","v":825589,"vw":4.64584},{"c":4.6,"h":4.756,"l":4.525,"n":9738,"o":4.69,"t":"2026-07-06T04:00:00Z","v":696191,"vw":4.621281},{"c":4.79,"h":4.94,"l":4.555,"n":12538,"o":4.695,"t":"2026-07-07T04:00:00Z","v":1267767,"vw":4.758536},{"c":5.28,"h":5.28,"l":4.71,"n":12954,"o":4.74,"t":"2026-07-08T04:00:00Z","v":1169906,"vw":5.074529},{"c":5.05,"h":5.38,"l":4.95,"n":8523,"o":5.29,"t":"2026-07-09T04:00:00Z","v":971130,"vw":5.041917},{"c":4.82,"h":5.09,"l":4.635,"n":9395,"o":5.05,"t":"2026-07-10T04:00:00Z","v":744617,"vw":4.766292},{"c":4.645,"h":4.9,"l":4.54,"n":7554,"o":4.77,"t":"2026-07-13T04:00:00Z","v":584323,"vw":4.663271},{"c":4.62,"h":4.76,"l":4.5101,"n":6489,"o":4.69,"t":"2026-07-14T04:00:00Z","v":606563,"vw":4.650401},{"c":4.74,"h":4.782,"l":4.51,"n":9169,"o":4.61,"t":"2026-07-15T04:00:00Z","v":772122,"vw":4.681682},{"c":4.56,"h":4.84,"l":4.4,"n":11190,"o":4.72,"t":"2026-07-16T04:00:00Z","v":780234,"vw":4.554741},{"c":4.69,"h":4.75,"l":4.47,"n":10214,"o":4.47,"t":"2026-07-17T04:00:00Z","v":730142,"vw":4.656374},{"c":4.55,"h":4.79,"l":4.46,"n":6346,"o":4.7,"t":"2026-07-20T04:00:00Z","v":414966,"vw":4.561157},{"c":4.66,"h":4.72,"l":4.514,"n":5082,"o":4.66,"t":"2026-07-21T04:00:00Z","v":331128,"vw":4.654242},{"c":4.87,"h":5.008,"l":4.64,"n":14255,"o":4.72,"t":"2026-07-22T04:00:00Z","v":4657431,"vw":4.737204},{"c":4.71,"h":4.84,"l":4.65,"n":9343,"o":4.73,"t":"2026-07-23T04:00:00Z","v":945348,"vw":4.717778},{"c":4.66,"h":4.9,"l":4.495,"n":6033,"o":4.72,"t":"2026-07-24T04:00:00Z","v":656878,"vw":4.647329},{"c":4.47,"h":4.845,"l":4.4,"n":7692,"o":4.7,"t":"2026-07-27T04:00:00Z","v":965605,"vw":4.528196},{"c":4.39,"h":4.51,"l":4.33,"n":7462,"o":4.48,"t":"2026-07-28T04:00:00Z","v":586108,"vw":4.412366},{"c":4.31,"h":4.49,"l":4.225,"n":10459,"o":4.49,"t":"2026-07-29T04:00:00Z","v":848694,"vw":4.298147},{"c":4.35,"h":4.47,"l":4.28,"n":8045,"o":4.36,"t":"2026-07-30T04:00:00Z","v":644640,"vw":4.353291},{"c":4.13,"h":4.38,"l":4.07,"n":7605,"o":4.38,"t":"2026-07-31T04:00:00Z","v":713579,"vw":4.133188},{"c":4.2,"h":4.205,"l":3.99,"n":8483,"o":4.15,"t":"2026-08-03T04:00:00Z","v":667060,"vw":4.162709},{"c":4.41,"h":4.49,"l":4.22,"n":9508,"o":4.22,"t":"2026-08-04T04:00:00Z","v":917014,"vw":4.399283},{"c":4.45,"h":4.69,"l":4.36,"n":10573,"o":4.5,"t":"2026-08-05T04:00:00Z","v":910665,"vw":4.480915},{"c":4.55,"h":4.705,"l":4.4,"n":10973,"o":4.57,"t":"2026-08-06T04:00:00Z","v":1459263,"vw":4.567063},{"c":4.81,"h":4.825,"l":4.54,"n":7040,"o":4.6,"t":"2026-08-07T04:00:00Z","v":1079871,"vw":4.627225},{"c":4.63,"h":4.85,"l":4.6,"n":6776,"o":4.79,"t":"2026-08-10T04:00:00Z","v":722055,"vw":4.63783},{"c":4.78,"h":4.89,"l":4.54,"n":10241,"o":4.66,"t":"2026-08-11T04:00:00Z","v":1332485,"vw":4.742533},{"c":4.87,"h":5.075,"l":4.7,"n":15668,"o":4.84,"t":"2026-08-12T04:00:00Z","v":1630283,"vw":4.917224},{"c":4.96,"h":5.015,"l":4.73,"n":11910,"o":4.95,"t":"2026-08-13T04:00:00Z","v":1103377,"vw":4.908044},{"c":4.84,"h":4.98,"l":4.72,"n":8222,"o":4.98,"t":"2026-08-14T04:00:00Z","v":672027,"vw":4.834281},{"c":4.98,"h":5.0259,"l":4.82,"n":7301,"o":4.83,"t":"2026-08-17T04:00:00Z","v":913765,"vw":4.906711},{"c":4.93,"h":5.05,"l":4.825,"n":6623,"o":4.94,"t":"2026-08-18T04:00:00Z","v":645845,"vw":4.940283},{"c":5.37,"h":5.405,"l":5.05,"n":8941,"o":5.07,"t":"2026-08-19T04:00:00Z","v":941960,"vw":5.297504},{"c":5.06,"h":5.355,"l":4.9,"n":11833,"o":5.29,"t":"2026-08-20T04:00:00Z","v":1113513,"vw":5.055123},{"c":4.88,"h":5.204,"l":4.84,"n":4980,"o":5.12,"t":"2026-08-21T04:00:00Z","v":508816,"vw":5.014319},{"c":4.92,"h":4.965,"l":4.7,"n":6758,"o":4.88,"t":"2026-08-24T04:00:00Z","v":518051,"vw":4.877074},{"c":5.13,"h":5.13,"l":4.94,"n":11474,"o":4.97,"t":"2026-08-25T04:00:00Z","v":936480,"vw":5.082321},{"c":5.01,"h":5.11,"l":4.91,"n":8549,"o":5.1,"t":"2026-08-26T04:00:00Z","v":688554,"vw":5.024587},{"c":4.99,"h":5.09,"l":4.885,"n":9495,"o":4.97,"t":"2026-08-27T04:00:00Z","v":1105124,"vw":5.00139},{"c":4.86,"h":4.96,"l":4.73,"n":7946,"o":4.96,"t":"2026-08-28T04:00:00Z","v":663114,"vw":4.824067},{"c":4.76,"h":4.82,"l":4.62,"n":5032,"o":4.82,"t":"2026-08-31T04:00:00Z","v":472044,"vw":4.736301},{"c":4.7,"h":4.77,"l":4.5639,"n":6204,"o":4.7,"t":"2026-09-01T04:00:00Z","v":420219,"vw":4.669354},{"c":4.78,"h":4.96,"l":4.65,"n":6477,"o":4.76,"t":"2026-09-02T04:00:00Z","v":467662,"vw":4.772581},{"c":4.84,"h":4.92,"l":4.67,"n":4883,"o":4.8,"t":"2026-09-03T04:00:00Z","v":312638,"vw":4.78095},{"c":4.89,"h":4.99,"l":4.76,"n":3971,"o":4.76,"t":"2026-09-04T04:00:00Z","v":295805,"vw":4.895118},{"c":4.76,"h":4.87,"l":4.66,"n":6080,"o":4.82,"t":"2026-09-08T04:00:00Z","v":357647,"vw":4.785747},{"c":4.48,"h":4.805,"l":4.48,"n":4450,"o":4.72,"t":"2026-09-09T04:00:00Z","v":311014,"vw":4.566037},{"c":4.36,"h":4.44,"l":4.31,"n":5104,"o":4.43,"t":"2026-09-10T04:00:00Z","v":420528,"vw":4.374902},{"c":4.25,"h":4.475,"l":4.205,"n":8389,"o":4.43,"t":"2026-09-11T04:00:00Z","v":1489409,"vw":4.280388},{"c":4.21,"h":4.36,"l":4.18,"n":8512,"o":4.31,"t":"2026-09-14T04:00:00Z","v":1263074,"vw":4.251006},{"c":4.13,"h":4.275,"l":4.01,"n":7086,"o":4.18,"t":"2026-09-15T04:00:00Z","v":888408,"vw":4.154846},{"c":4.16,"h":4.22,"l":4.09,"n":7325,"o":4.16,"t":"2026-09-16T04:00:00Z","v":618184,"vw":4.175078},{"c":4.18,"h":4.38,"l":4.14,"n":7935,"o":4.27,"t":"2026-09-17T04:00:00Z","v":1096818,"vw":4.230863},{"c":4.2,"h":4.225,"l":4.059,"n":5063,"o":4.16,"t":"2026-09-18T04:00:00Z","v":2287059,"vw":4.193449},{"c":4.08,"h":4.335,"l":4.04,"n":7630,"o":4.24,"t":"2026-09-21T04:00:00Z","v":851617,"vw":4.130885},{"c":4.07,"h":4.33,"l":4.035,"n":16178,"o":4.31,"t":"2026-09-22T04:00:00Z","v":3083685,"vw":4.148995},{"c":3.52,"h":4.09,"l":3.455,"n":16132,"o":4.07,"t":"2026-09-23T04:00:00Z","v":2419931,"vw":3.716653},{"c":3.39,"h":3.5,"l":3.33,"n":10965,"o":3.5,"t":"2026-09-24T04:00:00Z","v":1482968,"vw":3.394902},{"c":3.31,"h":3.455,"l":3.27,"n":10544,"o":3.4,"t":"2026-09-25T04:00:00Z","v":1005109,"vw":3.330899},{"c":3.14,"h":3.29,"l":3.14,"n":9263,"o":3.27,"t":"2026-09-28T04:00:00Z","v":1254724,"vw":3.175886},{"c":3.42,"h":3.59,"l":2.98,"n":30935,"o":3.14,"t":"2026-09-29T04:00:00Z","v":6560483,"vw":3.204278},{"c":3.38,"h":3.5886,"l":3.275,"n":18959,"o":3.44,"t":"2026-09-30T04:00:00Z","v":3053810,"vw":3.399276},{"c":3.62,"h":3.68,"l":3.2953,"n":20311,"o":3.38,"t":"2026-10-01T04:00:00Z","v":2886521,"vw":3.559452},{"c":3.53,"h":3.6885,"l":3.495,"n":18206,"o":3.66,"t":"2026-10-02T04:00:00Z","v":2592104,"vw":3.548275},{"c":3.41,"h":3.655,"l":3.37,"n":15891,"o":3.56,"t":"2026-10-05T04:00:00Z","v":1858579,"vw":3.525582},{"c":3.3,"h":3.43,"l":3.17,"n":13618,"o":3.43,"t":"2026-10-06T04:00:00Z","v":1538810,"vw":3.304056},{"c":3.31,"h":3.465,"l":3.22,"n":9384,"o":3.27,"t":"2026-10-07T04:00:00Z","v":1195152,"vw":3.348654},{"c":3.21,"h":3.28,"l":3.1113,"n":9834,"o":3.27,"t":"2026-10-08T04:00:00Z","v":2546118,"vw":3.178492},{"c":3.23,"h":3.34,"l":3.115,"n":8326,"o":3.21,"t":"2026-10-09T04:00:00Z","v":961386,"vw":3.210974},{"c":3.04,"h":3.22,"l":3.04,"n":9641,"o":3.22,"t":"2026-10-12T04:00:00Z","v":1048367,"vw":3.106003},{"c":2.74,"h":3.09,"l":2.74,"n":10120,"o":3.09,"t":"2026-10-13T04:00:00Z","v":1586569,"vw":2.815491},{"c":2.63,"h":2.785,"l":2.56,"n":11868,"o":2.7,"t":"2026-10-14T04:00:00Z","v":1943421,"vw":2.65954},{"c":2.76,"h":2.83,"l":2.61,"n":11461,"o":2.66,"t":"2026-10-15T04:00:00Z","v":1303937,"vw":2.756592},{"c":2.64,"h":2.84,"l":2.63,"n":8598,"o":2.75,"t":"2026-10-16T04:00:00Z","v":2506688,"vw":2.737563},{"c":2.76,"h":2.81,"l":2.55,"n":10120,"o":2.65,"t":"2026-10-19T04:00:00Z","v":1863072,"vw":2.725624},{"c":3.02,"h":3.055,"l":2.71,"n":12804,"o":2.76,"t":"2026-10-20T04:00:00Z","v":1275669,"vw":2.963985},{"c":3,"h":3.09,"l":2.97,"n":10363,"o":3.03,"t":"2026-10-21T04:00:00Z","v":1080350,"vw":3.026842},{"c":2.89,"h":3.12,"l":2.89,"n":6907,"o":2.98,"t":"2026-10-22T04:00:00Z","v":492450,"vw":2.944632}],"volatilityBars":[{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-06-22T10:30:00Z","v":300,"vw":5.16},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-06-22T11:00:00Z","v":500,"vw":5},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-06-22T11:15:00Z","v":183,"vw":4.95},{"c":5.03,"h":5.1387,"l":4.99,"n":245,"o":5,"t":"2026-06-22T13:30:00Z","v":33360,"vw":5.050031},{"c":5.06,"h":5.06,"l":5,"n":211,"o":5,"t":"2026-06-22T13:45:00Z","v":33481,"vw":5.046938},{"c":4.98,"h":5.06,"l":4.98,"n":232,"o":5.04,"t":"2026-06-22T14:00:00Z","v":12715,"vw":5.027837},{"c":4.93,"h":4.98,"l":4.915,"n":159,"o":4.96,"t":"2026-06-22T14:15:00Z","v":10440,"vw":4.93521},{"c":4.975,"h":5,"l":4.91,"n":254,"o":4.91,"t":"2026-06-22T14:30:00Z","v":13159,"vw":4.942976},{"c":4.94,"h":4.965,"l":4.9,"n":121,"o":4.965,"t":"2026-06-22T14:45:00Z","v":5418,"vw":4.934268},{"c":4.9,"h":4.95,"l":4.855,"n":469,"o":4.94,"t":"2026-06-22T15:00:00Z","v":41446,"vw":4.899076},{"c":4.93,"h":4.955,"l":4.9,"n":168,"o":4.9,"t":"2026-06-22T15:15:00Z","v":22575,"vw":4.90712},{"c":4.925,"h":4.95,"l":4.92,"n":246,"o":4.94,"t":"2026-06-22T15:30:00Z","v":13687,"vw":4.938886},{"c":4.915,"h":4.93,"l":4.88,"n":59,"o":4.93,"t":"2026-06-22T15:45:00Z","v":7849,"vw":4.908093},{"c":4.9085,"h":4.9085,"l":4.87,"n":110,"o":4.9,"t":"2026-06-22T16:00:00Z","v":5189,"vw":4.882855},{"c":4.97,"h":4.985,"l":4.9,"n":276,"o":4.9,"t":"2026-06-22T16:15:00Z","v":38576,"vw":4.960179},{"c":4.93,"h":4.97,"l":4.93,"n":153,"o":4.97,"t":"2026-06-22T16:30:00Z","v":9749,"vw":4.946346},{"c":4.95,"h":4.96,"l":4.93,"n":285,"o":4.94,"t":"2026-06-22T16:45:00Z","v":38717,"vw":4.936118},{"c":4.945,"h":4.96,"l":4.92,"n":208,"o":4.95,"t":"2026-06-22T17:00:00Z","v":20930,"vw":4.932018},{"c":4.91,"h":4.95,"l":4.91,"n":185,"o":4.945,"t":"2026-06-22T17:15:00Z","v":11253,"vw":4.93953},{"c":4.94,"h":4.94,"l":4.92,"n":79,"o":4.9298,"t":"2026-06-22T17:30:00Z","v":2762,"vw":4.926884},{"c":4.94,"h":4.96,"l":4.93,"n":512,"o":4.94,"t":"2026-06-22T17:45:00Z","v":24563,"vw":4.951071},{"c":5.06,"h":5.07,"l":4.925,"n":438,"o":4.95,"t":"2026-06-22T18:00:00Z","v":30780,"vw":4.968524},{"c":5.05,"h":5.065,"l":5.03,"n":190,"o":5.065,"t":"2026-06-22T18:15:00Z","v":16136,"vw":5.051807},{"c":5.01,"h":5.055,"l":5,"n":235,"o":5.05,"t":"2026-06-22T18:30:00Z","v":20170,"vw":5.024612},{"c":4.975,"h":5.015,"l":4.965,"n":226,"o":5.005,"t":"2026-06-22T18:45:00Z","v":18072,"vw":4.995364},{"c":4.95,"h":4.97,"l":4.945,"n":214,"o":4.97,"t":"2026-06-22T19:00:00Z","v":21636,"vw":4.955841},{"c":4.985,"h":4.985,"l":4.94,"n":526,"o":4.95,"t":"2026-06-22T19:15:00Z","v":55233,"vw":4.961264},{"c":4.985,"h":5.01,"l":4.98,"n":598,"o":4.98,"t":"2026-06-22T19:30:00Z","v":92388,"vw":4.995135},{"c":5.03,"h":5.04,"l":4.975,"n":1909,"o":4.985,"t":"2026-06-22T19:45:00Z","v":360365,"vw":5.008744},{"c":5.04,"h":5.04,"l":5.04,"n":8,"o":5.04,"t":"2026-06-22T20:00:00Z","v":294056,"vw":5.04},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-06-22T20:15:00Z","v":250000,"vw":5.04},{"c":5,"h":5.5,"l":5,"n":23,"o":5.5,"t":"2026-06-23T08:30:00Z","v":443,"vw":5.355952},{"c":5.04,"h":5.04,"l":5,"n":3,"o":5,"t":"2026-06-23T09:00:00Z","v":375,"vw":5.020921},{"c":5.09,"h":5.25,"l":4.97,"n":349,"o":4.98,"t":"2026-06-23T13:30:00Z","v":41194,"vw":5.095189},{"c":5.135,"h":5.14,"l":5.02,"n":382,"o":5.06,"t":"2026-06-23T13:45:00Z","v":34788,"vw":5.102688},{"c":5.13,"h":5.16,"l":5.1001,"n":1144,"o":5.14,"t":"2026-06-23T14:00:00Z","v":110931,"vw":5.138359},{"c":5.09,"h":5.14,"l":5.08,"n":435,"o":5.14,"t":"2026-06-23T14:15:00Z","v":23469,"vw":5.100902},{"c":5.07,"h":5.11,"l":5.06,"n":274,"o":5.08,"t":"2026-06-23T14:30:00Z","v":10479,"vw":5.080314},{"c":5.12,"h":5.14,"l":5.075,"n":245,"o":5.075,"t":"2026-06-23T14:45:00Z","v":27511,"vw":5.107765},{"c":5.08,"h":5.14,"l":5.065,"n":180,"o":5.13,"t":"2026-06-23T15:00:00Z","v":46122,"vw":5.116265},{"c":5.0136,"h":5.07,"l":5.0076,"n":113,"o":5.07,"t":"2026-06-23T15:15:00Z","v":6653,"vw":5.028205},{"c":4.975,"h":5.03,"l":4.97,"n":167,"o":5.03,"t":"2026-06-23T15:30:00Z","v":6620,"vw":4.99031},{"c":4.985,"h":4.99,"l":4.95,"n":726,"o":4.96,"t":"2026-06-23T15:45:00Z","v":63920,"vw":4.96601},{"c":5,"h":5.02,"l":4.97,"n":164,"o":4.985,"t":"2026-06-23T16:00:00Z","v":14784,"vw":5.00155},{"c":5,"h":5.01,"l":4.99,"n":60,"o":4.99,"t":"2026-06-23T16:15:00Z","v":6404,"vw":4.998442},{"c":5.035,"h":5.04,"l":5.015,"n":406,"o":5.015,"t":"2026-06-23T16:30:00Z","v":31630,"vw":5.03379},{"c":5.07,"h":5.07,"l":5.02,"n":307,"o":5.035,"t":"2026-06-23T16:45:00Z","v":32529,"vw":5.032772},{"c":5.045,"h":5.07,"l":5.045,"n":184,"o":5.07,"t":"2026-06-23T17:00:00Z","v":8594,"vw":5.058412},{"c":5.055,"h":5.06,"l":5.035,"n":237,"o":5.04,"t":"2026-06-23T17:15:00Z","v":18004,"vw":5.04538},{"c":5,"h":5.04,"l":5,"n":130,"o":5.04,"t":"2026-06-23T17:30:00Z","v":5977,"vw":5.017113},{"c":4.99,"h":4.995,"l":4.96,"n":52,"o":4.98,"t":"2026-06-23T17:45:00Z","v":2703,"vw":4.987292},{"c":5,"h":5.01,"l":4.9806,"n":239,"o":4.99,"t":"2026-06-23T18:00:00Z","v":7911,"vw":4.996708},{"c":4.98,"h":5.01,"l":4.98,"n":237,"o":5.01,"t":"2026-06-23T18:15:00Z","v":6901,"vw":4.999417},{"c":4.94,"h":4.98,"l":4.935,"n":184,"o":4.98,"t":"2026-06-23T18:30:00Z","v":11772,"vw":4.965747},{"c":4.935,"h":4.95,"l":4.925,"n":231,"o":4.945,"t":"2026-06-23T18:45:00Z","v":15003,"vw":4.93499},{"c":4.91,"h":4.955,"l":4.91,"n":334,"o":4.935,"t":"2026-06-23T19:00:00Z","v":15785,"vw":4.934328},{"c":4.94,"h":4.945,"l":4.91,"n":215,"o":4.91,"t":"2026-06-23T19:15:00Z","v":11858,"vw":4.927539},{"c":4.93,"h":4.95,"l":4.9,"n":273,"o":4.94,"t":"2026-06-23T19:30:00Z","v":22080,"vw":4.923684},{"c":4.915,"h":4.98,"l":4.91,"n":1040,"o":4.925,"t":"2026-06-23T19:45:00Z","v":77210,"vw":4.938928},{"c":4.92,"h":4.92,"l":4.92,"n":7,"o":4.92,"t":"2026-06-23T20:00:00Z","v":90118,"vw":4.92},{"c":4.4962,"h":4.4962,"l":4.4962,"n":1,"o":4.4962,"t":"2026-06-23T23:45:00Z","v":191,"vw":4.4962},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-06-24T09:45:00Z","v":762,"vw":4.91},{"c":4.975,"h":5.09,"l":4.945,"n":286,"o":4.98,"t":"2026-06-24T13:30:00Z","v":19587,"vw":5.005107},{"c":4.98,"h":4.98,"l":4.915,"n":105,"o":4.95,"t":"2026-06-24T13:45:00Z","v":5842,"vw":4.947438},{"c":4.94,"h":4.995,"l":4.92,"n":127,"o":4.995,"t":"2026-06-24T14:00:00Z","v":5762,"vw":4.93999},{"c":4.985,"h":5,"l":4.92,"n":129,"o":4.92,"t":"2026-06-24T14:15:00Z","v":7990,"vw":4.980306},{"c":5.02,"h":5.03,"l":4.9991,"n":115,"o":4.9991,"t":"2026-06-24T14:30:00Z","v":4327,"vw":5.016874},{"c":4.99,"h":5.028,"l":4.98,"n":447,"o":5.028,"t":"2026-06-24T14:45:00Z","v":35697,"vw":5.00099},{"c":4.955,"h":4.99,"l":4.95,"n":216,"o":4.99,"t":"2026-06-24T15:00:00Z","v":6775,"vw":4.96617},{"c":4.94,"h":4.975,"l":4.93,"n":224,"o":4.97,"t":"2026-06-24T15:15:00Z","v":8133,"vw":4.947599},{"c":4.96,"h":5.03,"l":4.93,"n":234,"o":4.93,"t":"2026-06-24T15:30:00Z","v":109109,"vw":5.000668},{"c":4.9,"h":4.965,"l":4.9,"n":537,"o":4.95,"t":"2026-06-24T15:45:00Z","v":23340,"vw":4.924435},{"c":4.9,"h":4.9,"l":4.89,"n":222,"o":4.9,"t":"2026-06-24T16:00:00Z","v":13263,"vw":4.89397},{"c":4.945,"h":4.958,"l":4.9,"n":488,"o":4.9,"t":"2026-06-24T16:15:00Z","v":40350,"vw":4.911977},{"c":4.91,"h":4.96,"l":4.91,"n":176,"o":4.945,"t":"2026-06-24T16:30:00Z","v":8409,"vw":4.938586},{"c":4.95,"h":4.96,"l":4.91,"n":173,"o":4.915,"t":"2026-06-24T16:45:00Z","v":14559,"vw":4.928445},{"c":4.935,"h":4.97,"l":4.935,"n":331,"o":4.96,"t":"2026-06-24T17:00:00Z","v":34499,"vw":4.954332},{"c":4.9,"h":4.945,"l":4.9,"n":214,"o":4.935,"t":"2026-06-24T17:15:00Z","v":13378,"vw":4.924498},{"c":4.9,"h":4.92,"l":4.8909,"n":297,"o":4.91,"t":"2026-06-24T17:30:00Z","v":15773,"vw":4.900499},{"c":4.88,"h":4.91,"l":4.88,"n":252,"o":4.89,"t":"2026-06-24T17:45:00Z","v":10163,"vw":4.886559},{"c":4.89,"h":4.9,"l":4.875,"n":230,"o":4.88,"t":"2026-06-24T18:00:00Z","v":10393,"vw":4.891164},{"c":4.94,"h":4.96,"l":4.895,"n":385,"o":4.895,"t":"2026-06-24T18:15:00Z","v":20294,"vw":4.92061},{"c":4.9499,"h":4.9499,"l":4.915,"n":395,"o":4.94,"t":"2026-06-24T18:30:00Z","v":51319,"vw":4.923286},{"c":4.9,"h":4.94,"l":4.9,"n":388,"o":4.94,"t":"2026-06-24T18:45:00Z","v":19358,"vw":4.924517},{"c":4.88,"h":4.905,"l":4.88,"n":396,"o":4.905,"t":"2026-06-24T19:00:00Z","v":14389,"vw":4.888801},{"c":4.89,"h":4.9,"l":4.872,"n":413,"o":4.872,"t":"2026-06-24T19:15:00Z","v":18500,"vw":4.89143},{"c":4.88,"h":4.89,"l":4.86,"n":518,"o":4.89,"t":"2026-06-24T19:30:00Z","v":21241,"vw":4.873654},{"c":4.88,"h":4.89,"l":4.85,"n":1459,"o":4.89,"t":"2026-06-24T19:45:00Z","v":129294,"vw":4.87272},{"c":4.89,"h":4.89,"l":4.89,"n":10,"o":4.89,"t":"2026-06-24T20:00:00Z","v":123224,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-06-24T20:15:00Z","v":200,"vw":4.89},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-06-24T20:45:00Z","v":100,"vw":4.82},{"c":5.11,"h":5.11,"l":4.97,"n":25,"o":4.97,"t":"2026-06-25T12:45:00Z","v":634,"vw":5.04141},{"c":5.05,"h":5.1,"l":4.94,"n":9,"o":5.05,"t":"2026-06-25T13:00:00Z","v":825,"vw":5.04965},{"c":4.89,"h":4.89,"l":4.756,"n":271,"o":4.87,"t":"2026-06-25T13:30:00Z","v":26937,"vw":4.846715},{"c":4.84,"h":4.89,"l":4.82,"n":210,"o":4.89,"t":"2026-06-25T13:45:00Z","v":9041,"vw":4.845351},{"c":4.895,"h":4.95,"l":4.86,"n":382,"o":4.86,"t":"2026-06-25T14:00:00Z","v":15698,"vw":4.913063},{"c":4.845,"h":4.92,"l":4.83,"n":350,"o":4.895,"t":"2026-06-25T14:15:00Z","v":20554,"vw":4.873847},{"c":4.82,"h":4.83,"l":4.795,"n":381,"o":4.83,"t":"2026-06-25T14:30:00Z","v":40199,"vw":4.805986},{"c":4.81,"h":4.83,"l":4.78,"n":387,"o":4.81,"t":"2026-06-25T14:45:00Z","v":34503,"vw":4.798252},{"c":4.87,"h":4.945,"l":4.8,"n":487,"o":4.8,"t":"2026-06-25T15:00:00Z","v":55260,"vw":4.889719},{"c":4.845,"h":4.88,"l":4.845,"n":226,"o":4.87,"t":"2026-06-25T15:15:00Z","v":9420,"vw":4.85783},{"c":4.84,"h":4.8612,"l":4.82,"n":321,"o":4.83,"t":"2026-06-25T15:30:00Z","v":19515,"vw":4.843315},{"c":4.825,"h":4.855,"l":4.82,"n":332,"o":4.84,"t":"2026-06-25T15:45:00Z","v":21246,"vw":4.836473},{"c":4.84,"h":4.8551,"l":4.79,"n":399,"o":4.825,"t":"2026-06-25T16:00:00Z","v":76155,"vw":4.827905},{"c":4.83,"h":4.86,"l":4.83,"n":204,"o":4.835,"t":"2026-06-25T16:15:00Z","v":9734,"vw":4.84977},{"c":4.79,"h":4.83,"l":4.79,"n":468,"o":4.83,"t":"2026-06-25T16:30:00Z","v":45718,"vw":4.822902},{"c":4.76,"h":4.82,"l":4.753,"n":239,"o":4.81,"t":"2026-06-25T16:45:00Z","v":11636,"vw":4.780329},{"c":4.75,"h":4.76,"l":4.745,"n":179,"o":4.75,"t":"2026-06-25T17:00:00Z","v":8013,"vw":4.752467},{"c":4.745,"h":4.79,"l":4.74,"n":261,"o":4.755,"t":"2026-06-25T17:15:00Z","v":11051,"vw":4.768027},{"c":4.74,"h":4.76,"l":4.74,"n":180,"o":4.76,"t":"2026-06-25T17:30:00Z","v":10504,"vw":4.753089},{"c":4.745,"h":4.745,"l":4.73,"n":115,"o":4.74,"t":"2026-06-25T17:45:00Z","v":11633,"vw":4.739822},{"c":4.705,"h":4.74,"l":4.705,"n":158,"o":4.74,"t":"2026-06-25T18:00:00Z","v":7374,"vw":4.726751},{"c":4.71,"h":4.72,"l":4.69,"n":157,"o":4.705,"t":"2026-06-25T18:15:00Z","v":7202,"vw":4.703703},{"c":4.7,"h":4.7,"l":4.68,"n":223,"o":4.7,"t":"2026-06-25T18:30:00Z","v":9749,"vw":4.692821},{"c":4.685,"h":4.69,"l":4.67,"n":153,"o":4.69,"t":"2026-06-25T18:45:00Z","v":6222,"vw":4.681972},{"c":4.75,"h":4.8,"l":4.685,"n":731,"o":4.685,"t":"2026-06-25T19:00:00Z","v":172841,"vw":4.755323},{"c":4.74,"h":4.75,"l":4.72,"n":291,"o":4.75,"t":"2026-06-25T19:15:00Z","v":13626,"vw":4.735532},{"c":4.73,"h":4.74,"l":4.72,"n":347,"o":4.74,"t":"2026-06-25T19:30:00Z","v":16173,"vw":4.726909},{"c":4.695,"h":4.745,"l":4.68,"n":1182,"o":4.7375,"t":"2026-06-25T19:45:00Z","v":69437,"vw":4.701658},{"c":4.7,"h":4.7,"l":4.7,"n":11,"o":4.7,"t":"2026-06-25T20:00:00Z","v":111780,"vw":4.7},{"c":4.7238,"h":4.7238,"l":4.7238,"n":1,"o":4.7238,"t":"2026-06-26T11:45:00Z","v":100,"vw":4.7238},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-06-26T12:00:00Z","v":1000,"vw":4.75},{"c":4.83,"h":4.92,"l":4.67,"n":198,"o":4.69,"t":"2026-06-26T13:30:00Z","v":18361,"vw":4.747227},{"c":4.82,"h":4.8699,"l":4.79,"n":236,"o":4.85,"t":"2026-06-26T13:45:00Z","v":13549,"vw":4.829829},{"c":4.8,"h":4.82,"l":4.77,"n":218,"o":4.81,"t":"2026-06-26T14:00:00Z","v":10209,"vw":4.800493},{"c":4.78,"h":4.82,"l":4.78,"n":336,"o":4.8,"t":"2026-06-26T14:15:00Z","v":19412,"vw":4.803694},{"c":4.75,"h":4.78,"l":4.73,"n":442,"o":4.78,"t":"2026-06-26T14:30:00Z","v":29521,"vw":4.751855},{"c":4.73,"h":4.75,"l":4.73,"n":117,"o":4.745,"t":"2026-06-26T14:45:00Z","v":6559,"vw":4.73631},{"c":4.745,"h":4.75,"l":4.71,"n":232,"o":4.72,"t":"2026-06-26T15:00:00Z","v":11223,"vw":4.721664},{"c":4.785,"h":4.785,"l":4.75,"n":290,"o":4.75,"t":"2026-06-26T15:15:00Z","v":16370,"vw":4.759469},{"c":4.815,"h":4.83,"l":4.78,"n":142,"o":4.785,"t":"2026-06-26T15:30:00Z","v":7724,"vw":4.802618},{"c":4.79,"h":4.83,"l":4.7801,"n":179,"o":4.83,"t":"2026-06-26T15:45:00Z","v":8338,"vw":4.804301},{"c":4.755,"h":4.785,"l":4.755,"n":148,"o":4.78,"t":"2026-06-26T16:00:00Z","v":6908,"vw":4.777344},{"c":4.73,"h":4.755,"l":4.72,"n":95,"o":4.755,"t":"2026-06-26T16:15:00Z","v":5420,"vw":4.726126},{"c":4.745,"h":4.77,"l":4.73,"n":121,"o":4.73,"t":"2026-06-26T16:30:00Z","v":5598,"vw":4.74239},{"c":4.73,"h":4.74,"l":4.73,"n":34,"o":4.74,"t":"2026-06-26T16:45:00Z","v":1760,"vw":4.734796},{"c":4.705,"h":4.73,"l":4.705,"n":166,"o":4.72,"t":"2026-06-26T17:00:00Z","v":8891,"vw":4.71909},{"c":4.7,"h":4.73,"l":4.7,"n":163,"o":4.705,"t":"2026-06-26T17:15:00Z","v":10601,"vw":4.70868},{"c":4.7,"h":4.73,"l":4.68,"n":178,"o":4.72,"t":"2026-06-26T17:30:00Z","v":11662,"vw":4.698693},{"c":4.7,"h":4.71,"l":4.685,"n":282,"o":4.7099,"t":"2026-06-26T17:45:00Z","v":19234,"vw":4.698861},{"c":4.72,"h":4.72,"l":4.7,"n":153,"o":4.71,"t":"2026-06-26T18:00:00Z","v":6780,"vw":4.71157},{"c":4.71,"h":4.715,"l":4.695,"n":120,"o":4.715,"t":"2026-06-26T18:15:00Z","v":5063,"vw":4.702862},{"c":4.675,"h":4.69,"l":4.67,"n":97,"o":4.69,"t":"2026-06-26T18:30:00Z","v":6155,"vw":4.676187},{"c":4.69,"h":4.71,"l":4.665,"n":152,"o":4.67,"t":"2026-06-26T18:45:00Z","v":11295,"vw":4.687855},{"c":4.7,"h":4.73,"l":4.69,"n":231,"o":4.7,"t":"2026-06-26T19:00:00Z","v":21251,"vw":4.70256},{"c":4.705,"h":4.71,"l":4.68,"n":205,"o":4.71,"t":"2026-06-26T19:15:00Z","v":11055,"vw":4.701435},{"c":4.695,"h":4.725,"l":4.685,"n":391,"o":4.7,"t":"2026-06-26T19:30:00Z","v":27634,"vw":4.704028},{"c":4.77,"h":4.8,"l":4.685,"n":2044,"o":4.69,"t":"2026-06-26T19:45:00Z","v":187902,"vw":4.76563},{"c":4.7485,"h":4.75,"l":4.7485,"n":10,"o":4.75,"t":"2026-06-26T20:00:00Z","v":1717992,"vw":4.749977},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-06-26T20:15:00Z","v":15387,"vw":4.75},{"c":4.88,"h":4.88,"l":4.7601,"n":380,"o":4.83,"t":"2026-06-29T13:30:00Z","v":41225,"vw":4.83428},{"c":4.8,"h":4.92,"l":4.79,"n":550,"o":4.88,"t":"2026-06-29T13:45:00Z","v":45055,"vw":4.852165},{"c":4.72,"h":4.79,"l":4.7101,"n":272,"o":4.79,"t":"2026-06-29T14:00:00Z","v":16053,"vw":4.733482},{"c":4.77,"h":4.79,"l":4.72,"n":248,"o":4.72,"t":"2026-06-29T14:15:00Z","v":15868,"vw":4.747454},{"c":4.768,"h":4.7873,"l":4.755,"n":136,"o":4.77,"t":"2026-06-29T14:30:00Z","v":5611,"vw":4.768385},{"c":4.77,"h":4.77,"l":4.735,"n":351,"o":4.75,"t":"2026-06-29T14:45:00Z","v":38960,"vw":4.756874},{"c":4.71,"h":4.785,"l":4.7,"n":392,"o":4.77,"t":"2026-06-29T15:00:00Z","v":20978,"vw":4.719876},{"c":4.75,"h":4.75,"l":4.69,"n":228,"o":4.71,"t":"2026-06-29T15:15:00Z","v":15583,"vw":4.71455},{"c":4.75,"h":4.78,"l":4.74,"n":185,"o":4.755,"t":"2026-06-29T15:30:00Z","v":9564,"vw":4.747543},{"c":4.74,"h":4.75,"l":4.715,"n":285,"o":4.74,"t":"2026-06-29T15:45:00Z","v":15685,"vw":4.737689},{"c":4.74,"h":4.755,"l":4.715,"n":517,"o":4.735,"t":"2026-06-29T16:00:00Z","v":18716,"vw":4.741559},{"c":4.715,"h":4.74,"l":4.71,"n":146,"o":4.74,"t":"2026-06-29T16:15:00Z","v":8115,"vw":4.726015},{"c":4.715,"h":4.72,"l":4.705,"n":113,"o":4.71,"t":"2026-06-29T16:30:00Z","v":4751,"vw":4.711786},{"c":4.725,"h":4.725,"l":4.705,"n":144,"o":4.71,"t":"2026-06-29T16:45:00Z","v":12268,"vw":4.717236},{"c":4.775,"h":4.78,"l":4.73,"n":273,"o":4.73,"t":"2026-06-29T17:00:00Z","v":44555,"vw":4.749831},{"c":4.77,"h":4.78,"l":4.745,"n":258,"o":4.775,"t":"2026-06-29T17:15:00Z","v":54237,"vw":4.753813},{"c":4.74,"h":4.775,"l":4.73,"n":201,"o":4.77,"t":"2026-06-29T17:30:00Z","v":11497,"vw":4.75496},{"c":4.75,"h":4.77,"l":4.74,"n":169,"o":4.74,"t":"2026-06-29T17:45:00Z","v":7096,"vw":4.754181},{"c":4.74,"h":4.74,"l":4.7301,"n":138,"o":4.74,"t":"2026-06-29T18:00:00Z","v":5925,"vw":4.738751},{"c":4.74,"h":4.74,"l":4.73,"n":190,"o":4.74,"t":"2026-06-29T18:15:00Z","v":9182,"vw":4.734234},{"c":4.76,"h":4.76,"l":4.745,"n":102,"o":4.745,"t":"2026-06-29T18:30:00Z","v":4455,"vw":4.755355},{"c":4.765,"h":4.775,"l":4.76,"n":162,"o":4.77,"t":"2026-06-29T18:45:00Z","v":7905,"vw":4.768851},{"c":4.745,"h":4.78,"l":4.745,"n":299,"o":4.765,"t":"2026-06-29T19:00:00Z","v":16127,"vw":4.756573},{"c":4.78,"h":4.78,"l":4.745,"n":737,"o":4.75,"t":"2026-06-29T19:15:00Z","v":55077,"vw":4.759327},{"c":4.8,"h":4.82,"l":4.765,"n":1546,"o":4.78,"t":"2026-06-29T19:30:00Z","v":176825,"vw":4.781032},{"c":4.81,"h":4.905,"l":4.78,"n":2561,"o":4.8,"t":"2026-06-29T19:45:00Z","v":233189,"vw":4.82874},{"c":4.81,"h":4.81,"l":4.81,"n":10,"o":4.81,"t":"2026-06-29T20:00:00Z","v":123291,"vw":4.81},{"c":4.72,"h":4.875,"l":4.72,"n":188,"o":4.81,"t":"2026-06-30T13:30:00Z","v":15216,"vw":4.793553},{"c":4.76,"h":4.78,"l":4.735,"n":259,"o":4.735,"t":"2026-06-30T13:45:00Z","v":13778,"vw":4.747123},{"c":4.76,"h":4.8,"l":4.74,"n":231,"o":4.77,"t":"2026-06-30T14:00:00Z","v":20565,"vw":4.769202},{"c":4.815,"h":4.815,"l":4.75,"n":1374,"o":4.77,"t":"2026-06-30T14:15:00Z","v":121355,"vw":4.768813},{"c":4.835,"h":4.84,"l":4.815,"n":107,"o":4.815,"t":"2026-06-30T14:30:00Z","v":5825,"vw":4.830176},{"c":4.81,"h":4.88,"l":4.81,"n":343,"o":4.835,"t":"2026-06-30T14:45:00Z","v":24023,"vw":4.843182},{"c":4.805,"h":4.81,"l":4.78,"n":225,"o":4.8,"t":"2026-06-30T15:00:00Z","v":50856,"vw":4.799451},{"c":4.765,"h":4.81,"l":4.76,"n":148,"o":4.79,"t":"2026-06-30T15:15:00Z","v":40216,"vw":4.779846},{"c":4.75,"h":4.795,"l":4.75,"n":147,"o":4.765,"t":"2026-06-30T15:30:00Z","v":14187,"vw":4.764639},{"c":4.71,"h":4.75,"l":4.71,"n":202,"o":4.75,"t":"2026-06-30T15:45:00Z","v":15434,"vw":4.730203},{"c":4.69,"h":4.72,"l":4.69,"n":186,"o":4.71,"t":"2026-06-30T16:00:00Z","v":8097,"vw":4.707686},{"c":4.69,"h":4.69,"l":4.68,"n":61,"o":4.68,"t":"2026-06-30T16:15:00Z","v":3059,"vw":4.681356},{"c":4.715,"h":4.72,"l":4.69,"n":178,"o":4.69,"t":"2026-06-30T16:30:00Z","v":21853,"vw":4.69438},{"c":4.72,"h":4.73,"l":4.705,"n":294,"o":4.72,"t":"2026-06-30T16:45:00Z","v":13973,"vw":4.719034},{"c":4.72,"h":4.735,"l":4.72,"n":190,"o":4.72,"t":"2026-06-30T17:00:00Z","v":7737,"vw":4.727816},{"c":4.73,"h":4.7351,"l":4.72,"n":61,"o":4.725,"t":"2026-06-30T17:15:00Z","v":2829,"vw":4.72935},{"c":4.745,"h":4.745,"l":4.725,"n":190,"o":4.73,"t":"2026-06-30T17:30:00Z","v":5667,"vw":4.734002},{"c":4.725,"h":4.75,"l":4.725,"n":221,"o":4.74,"t":"2026-06-30T17:45:00Z","v":9932,"vw":4.741475},{"c":4.735,"h":4.74,"l":4.725,"n":115,"o":4.73,"t":"2026-06-30T18:00:00Z","v":3765,"vw":4.733922},{"c":4.695,"h":4.73,"l":4.695,"n":123,"o":4.73,"t":"2026-06-30T18:15:00Z","v":6430,"vw":4.716951},{"c":4.68,"h":4.7,"l":4.68,"n":168,"o":4.695,"t":"2026-06-30T18:30:00Z","v":13039,"vw":4.69405},{"c":4.71,"h":4.72,"l":4.665,"n":186,"o":4.67,"t":"2026-06-30T18:45:00Z","v":14477,"vw":4.699415},{"c":4.715,"h":4.72,"l":4.705,"n":112,"o":4.71,"t":"2026-06-30T19:00:00Z","v":3209,"vw":4.710385},{"c":4.71,"h":4.715,"l":4.68,"n":243,"o":4.715,"t":"2026-06-30T19:15:00Z","v":12523,"vw":4.702364},{"c":4.69,"h":4.715,"l":4.68,"n":406,"o":4.715,"t":"2026-06-30T19:30:00Z","v":24986,"vw":4.697607},{"c":4.65,"h":4.695,"l":4.65,"n":1443,"o":4.68,"t":"2026-06-30T19:45:00Z","v":118463,"vw":4.66939},{"c":4.655,"h":4.655,"l":4.655,"n":12,"o":4.655,"t":"2026-06-30T20:00:00Z","v":130266,"vw":4.655},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-07-01T08:45:00Z","v":100,"vw":4.7},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-07-01T12:00:00Z","v":100,"vw":4.91},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-07-01T13:15:00Z","v":1005,"vw":4.7},{"c":4.69,"h":4.79,"l":4.64,"n":260,"o":4.67,"t":"2026-07-01T13:30:00Z","v":34110,"vw":4.687419},{"c":4.63,"h":4.685,"l":4.63,"n":339,"o":4.68,"t":"2026-07-01T13:45:00Z","v":17471,"vw":4.662178},{"c":4.61,"h":4.65,"l":4.6,"n":488,"o":4.62,"t":"2026-07-01T14:00:00Z","v":34852,"vw":4.616389},{"c":4.5998,"h":4.65,"l":4.57,"n":496,"o":4.61,"t":"2026-07-01T14:15:00Z","v":31270,"vw":4.598658},{"c":4.545,"h":4.59,"l":4.54,"n":237,"o":4.59,"t":"2026-07-01T14:30:00Z","v":9172,"vw":4.571158},{"c":4.47,"h":4.54,"l":4.47,"n":348,"o":4.54,"t":"2026-07-01T14:45:00Z","v":18135,"vw":4.511956},{"c":4.485,"h":4.5299,"l":4.47,"n":394,"o":4.48,"t":"2026-07-01T15:00:00Z","v":49652,"vw":4.491726},{"c":4.545,"h":4.55,"l":4.46,"n":339,"o":4.485,"t":"2026-07-01T15:15:00Z","v":21383,"vw":4.502333},{"c":4.52,"h":4.55,"l":4.5,"n":284,"o":4.545,"t":"2026-07-01T15:30:00Z","v":20356,"vw":4.52289},{"c":4.515,"h":4.525,"l":4.49,"n":225,"o":4.51,"t":"2026-07-01T15:45:00Z","v":13397,"vw":4.5026},{"c":4.52,"h":4.56,"l":4.5,"n":551,"o":4.5,"t":"2026-07-01T16:00:00Z","v":35929,"vw":4.527873},{"c":4.42,"h":4.55,"l":4.42,"n":422,"o":4.52,"t":"2026-07-01T16:15:00Z","v":64741,"vw":4.500533},{"c":4.38,"h":4.43,"l":4.38,"n":201,"o":4.43,"t":"2026-07-01T16:30:00Z","v":11821,"vw":4.41114},{"c":4.4,"h":4.405,"l":4.36,"n":278,"o":4.38,"t":"2026-07-01T16:45:00Z","v":20736,"vw":4.381256},{"c":4.4,"h":4.43,"l":4.4,"n":191,"o":4.41,"t":"2026-07-01T17:00:00Z","v":11049,"vw":4.41178},{"c":4.395,"h":4.41,"l":4.39,"n":221,"o":4.405,"t":"2026-07-01T17:15:00Z","v":17349,"vw":4.398574},{"c":4.4008,"h":4.42,"l":4.38,"n":341,"o":4.4,"t":"2026-07-01T17:30:00Z","v":33079,"vw":4.402028},{"c":4.4,"h":4.42,"l":4.39,"n":534,"o":4.4,"t":"2026-07-01T17:45:00Z","v":44531,"vw":4.407338},{"c":4.385,"h":4.41,"l":4.37,"n":349,"o":4.39,"t":"2026-07-01T18:00:00Z","v":26783,"vw":4.385088},{"c":4.375,"h":4.39,"l":4.37,"n":197,"o":4.385,"t":"2026-07-01T18:15:00Z","v":11214,"vw":4.38339},{"c":4.36,"h":4.3828,"l":4.36,"n":241,"o":4.37,"t":"2026-07-01T18:30:00Z","v":20014,"vw":4.371439},{"c":4.355,"h":4.365,"l":4.33,"n":324,"o":4.365,"t":"2026-07-01T18:45:00Z","v":24606,"vw":4.34675},{"c":4.375,"h":4.39,"l":4.35,"n":303,"o":4.36,"t":"2026-07-01T19:00:00Z","v":19247,"vw":4.372054},{"c":4.375,"h":4.38,"l":4.365,"n":431,"o":4.375,"t":"2026-07-01T19:15:00Z","v":28854,"vw":4.372741},{"c":4.465,"h":4.47,"l":4.375,"n":791,"o":4.375,"t":"2026-07-01T19:30:00Z","v":49635,"vw":4.422663},{"c":4.45,"h":4.475,"l":4.44,"n":1204,"o":4.465,"t":"2026-07-01T19:45:00Z","v":88408,"vw":4.455429},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-07-01T20:00:00Z","v":80563,"vw":4.45},{"c":4.2,"h":4.2,"l":4.2,"n":60,"o":4.2,"t":"2026-07-02T08:30:00Z","v":610,"vw":4.2},{"c":4.5,"h":4.5,"l":4.5,"n":9,"o":4.5,"t":"2026-07-02T11:15:00Z","v":208,"vw":4.5},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-07-02T12:00:00Z","v":203,"vw":4.5},{"c":4.64,"h":4.64,"l":4.53,"n":88,"o":4.53,"t":"2026-07-02T13:30:00Z","v":11423,"vw":4.550047},{"c":4.67,"h":4.67,"l":4.6,"n":617,"o":4.62,"t":"2026-07-02T13:45:00Z","v":50531,"vw":4.635779},{"c":4.72,"h":4.72,"l":4.655,"n":895,"o":4.66,"t":"2026-07-02T14:00:00Z","v":63168,"vw":4.679748},{"c":4.69,"h":4.7337,"l":4.6801,"n":539,"o":4.72,"t":"2026-07-02T14:15:00Z","v":54817,"vw":4.704173},{"c":4.61,"h":4.695,"l":4.6,"n":329,"o":4.68,"t":"2026-07-02T14:30:00Z","v":25444,"vw":4.64011},{"c":4.62,"h":4.63,"l":4.605,"n":131,"o":4.62,"t":"2026-07-02T14:45:00Z","v":6304,"vw":4.61713},{"c":4.61,"h":4.65,"l":4.6,"n":208,"o":4.63,"t":"2026-07-02T15:00:00Z","v":11215,"vw":4.622463},{"c":4.64,"h":4.655,"l":4.61,"n":252,"o":4.6199,"t":"2026-07-02T15:15:00Z","v":12816,"vw":4.62539},{"c":4.69,"h":4.695,"l":4.64,"n":188,"o":4.65,"t":"2026-07-02T15:30:00Z","v":9746,"vw":4.662371},{"c":4.66,"h":4.68,"l":4.655,"n":153,"o":4.68,"t":"2026-07-02T15:45:00Z","v":7775,"vw":4.663895},{"c":4.61,"h":4.66,"l":4.61,"n":179,"o":4.66,"t":"2026-07-02T16:00:00Z","v":10987,"vw":4.62445},{"c":4.62,"h":4.63,"l":4.595,"n":355,"o":4.61,"t":"2026-07-02T16:15:00Z","v":38128,"vw":4.616561},{"c":4.57,"h":4.62,"l":4.55,"n":247,"o":4.62,"t":"2026-07-02T16:30:00Z","v":14463,"vw":4.565741},{"c":4.555,"h":4.58,"l":4.555,"n":187,"o":4.575,"t":"2026-07-02T16:45:00Z","v":9331,"vw":4.563612},{"c":4.565,"h":4.565,"l":4.525,"n":248,"o":4.5564,"t":"2026-07-02T17:00:00Z","v":10958,"vw":4.54449},{"c":4.58,"h":4.59,"l":4.565,"n":210,"o":4.565,"t":"2026-07-02T17:15:00Z","v":10323,"vw":4.579891},{"c":4.56,"h":4.58,"l":4.555,"n":177,"o":4.58,"t":"2026-07-02T17:30:00Z","v":8091,"vw":4.565415},{"c":4.545,"h":4.56,"l":4.5301,"n":151,"o":4.56,"t":"2026-07-02T17:45:00Z","v":7109,"vw":4.552778},{"c":4.57,"h":4.585,"l":4.545,"n":301,"o":4.545,"t":"2026-07-02T18:00:00Z","v":13137,"vw":4.563954},{"c":4.58,"h":4.58,"l":4.565,"n":203,"o":4.565,"t":"2026-07-02T18:15:00Z","v":14664,"vw":4.567573},{"c":4.595,"h":4.6,"l":4.58,"n":249,"o":4.59,"t":"2026-07-02T18:30:00Z","v":11248,"vw":4.589388},{"c":4.61,"h":4.62,"l":4.58,"n":286,"o":4.595,"t":"2026-07-02T18:45:00Z","v":30227,"vw":4.60659},{"c":4.585,"h":4.61,"l":4.58,"n":376,"o":4.61,"t":"2026-07-02T19:00:00Z","v":27795,"vw":4.598089},{"c":4.595,"h":4.595,"l":4.575,"n":378,"o":4.585,"t":"2026-07-02T19:15:00Z","v":16869,"vw":4.583797},{"c":4.64,"h":4.64,"l":4.585,"n":782,"o":4.59,"t":"2026-07-02T19:30:00Z","v":55602,"vw":4.613341},{"c":4.7,"h":4.7,"l":4.625,"n":1833,"o":4.635,"t":"2026-07-02T19:45:00Z","v":143393,"vw":4.663172},{"c":4.69,"h":4.69,"l":4.69,"n":5,"o":4.69,"t":"2026-07-02T20:00:00Z","v":137277,"vw":4.69},{"c":4.665,"h":4.756,"l":4.65,"n":283,"o":4.69,"t":"2026-07-06T13:30:00Z","v":36620,"vw":4.701083},{"c":4.55,"h":4.665,"l":4.535,"n":372,"o":4.665,"t":"2026-07-06T13:45:00Z","v":23176,"vw":4.580577},{"c":4.54,"h":4.57,"l":4.525,"n":198,"o":4.555,"t":"2026-07-06T14:00:00Z","v":17103,"vw":4.54617},{"c":4.545,"h":4.56,"l":4.525,"n":124,"o":4.54,"t":"2026-07-06T14:15:00Z","v":9152,"vw":4.53931},{"c":4.58,"h":4.59,"l":4.535,"n":143,"o":4.56,"t":"2026-07-06T14:30:00Z","v":8145,"vw":4.553007},{"c":4.58,"h":4.615,"l":4.58,"n":174,"o":4.58,"t":"2026-07-06T14:45:00Z","v":8656,"vw":4.592048},{"c":4.6,"h":4.63,"l":4.595,"n":336,"o":4.595,"t":"2026-07-06T15:00:00Z","v":27808,"vw":4.607983},{"c":4.6,"h":4.615,"l":4.6,"n":220,"o":4.6,"t":"2026-07-06T15:15:00Z","v":7491,"vw":4.605731},{"c":4.595,"h":4.61,"l":4.56,"n":267,"o":4.6,"t":"2026-07-06T15:30:00Z","v":9254,"vw":4.5898},{"c":4.65,"h":4.665,"l":4.595,"n":370,"o":4.595,"t":"2026-07-06T15:45:00Z","v":25315,"vw":4.642467},{"c":4.61,"h":4.66,"l":4.61,"n":288,"o":4.65,"t":"2026-07-06T16:00:00Z","v":25583,"vw":4.649968},{"c":4.58,"h":4.62,"l":4.57,"n":520,"o":4.62,"t":"2026-07-06T16:15:00Z","v":45696,"vw":4.592977},{"c":4.6,"h":4.605,"l":4.565,"n":346,"o":4.575,"t":"2026-07-06T16:30:00Z","v":13456,"vw":4.57931},{"c":4.595,"h":4.605,"l":4.59,"n":212,"o":4.6001,"t":"2026-07-06T16:45:00Z","v":10029,"vw":4.598136},{"c":4.6,"h":4.63,"l":4.585,"n":361,"o":4.59,"t":"2026-07-06T17:00:00Z","v":23055,"vw":4.607634},{"c":4.58,"h":4.605,"l":4.58,"n":145,"o":4.605,"t":"2026-07-06T17:15:00Z","v":7994,"vw":4.595283},{"c":4.57,"h":4.5992,"l":4.55,"n":211,"o":4.59,"t":"2026-07-06T17:30:00Z","v":9699,"vw":4.575783},{"c":4.595,"h":4.6,"l":4.57,"n":222,"o":4.575,"t":"2026-07-06T17:45:00Z","v":12048,"vw":4.587794},{"c":4.6,"h":4.61,"l":4.58,"n":336,"o":4.595,"t":"2026-07-06T18:00:00Z","v":22454,"vw":4.593659},{"c":4.6,"h":4.61,"l":4.58,"n":170,"o":4.59,"t":"2026-07-06T18:15:00Z","v":8596,"vw":4.596977},{"c":4.61,"h":4.63,"l":4.59,"n":400,"o":4.59,"t":"2026-07-06T18:30:00Z","v":23226,"vw":4.604802},{"c":4.615,"h":4.62,"l":4.59,"n":248,"o":4.605,"t":"2026-07-06T18:45:00Z","v":19215,"vw":4.602629},{"c":4.6,"h":4.62,"l":4.58,"n":295,"o":4.615,"t":"2026-07-06T19:00:00Z","v":14042,"vw":4.59834},{"c":4.63,"h":4.63,"l":4.59,"n":187,"o":4.6,"t":"2026-07-06T19:15:00Z","v":9619,"vw":4.61067},{"c":4.72,"h":4.74,"l":4.64,"n":733,"o":4.64,"t":"2026-07-06T19:30:00Z","v":59493,"vw":4.690923},{"c":4.6,"h":4.725,"l":4.58,"n":1985,"o":4.72,"t":"2026-07-06T19:45:00Z","v":104834,"vw":4.65155},{"c":4.6,"h":4.6,"l":4.6,"n":8,"o":4.6,"t":"2026-07-06T20:00:00Z","v":101718,"vw":4.6},{"c":4.61,"h":4.61,"l":4.61,"n":1,"o":4.61,"t":"2026-07-06T21:30:00Z","v":105,"vw":4.61},{"c":4.64,"h":4.73,"l":4.59,"n":642,"o":4.695,"t":"2026-07-07T13:30:00Z","v":156023,"vw":4.648197},{"c":4.68,"h":4.69,"l":4.615,"n":296,"o":4.64,"t":"2026-07-07T13:45:00Z","v":21474,"vw":4.650526},{"c":4.59,"h":4.695,"l":4.59,"n":352,"o":4.65,"t":"2026-07-07T14:00:00Z","v":36218,"vw":4.657861},{"c":4.59,"h":4.59,"l":4.555,"n":153,"o":4.58,"t":"2026-07-07T14:15:00Z","v":9096,"vw":4.574152},{"c":4.61,"h":4.61,"l":4.585,"n":112,"o":4.585,"t":"2026-07-07T14:30:00Z","v":7764,"vw":4.599919},{"c":4.69,"h":4.69,"l":4.6,"n":292,"o":4.6,"t":"2026-07-07T14:45:00Z","v":23918,"vw":4.627735},{"c":4.69,"h":4.69,"l":4.645,"n":332,"o":4.67,"t":"2026-07-07T15:00:00Z","v":68061,"vw":4.660752},{"c":4.68,"h":4.7,"l":4.67,"n":433,"o":4.69,"t":"2026-07-07T15:15:00Z","v":15199,"vw":4.685418},{"c":4.675,"h":4.68,"l":4.64,"n":239,"o":4.68,"t":"2026-07-07T15:30:00Z","v":16465,"vw":4.665841},{"c":4.655,"h":4.68,"l":4.64,"n":204,"o":4.68,"t":"2026-07-07T15:45:00Z","v":13652,"vw":4.660057},{"c":4.71,"h":4.71,"l":4.655,"n":362,"o":4.655,"t":"2026-07-07T16:00:00Z","v":25129,"vw":4.672414},{"c":4.83,"h":4.83,"l":4.71,"n":386,"o":4.71,"t":"2026-07-07T16:15:00Z","v":29104,"vw":4.75203},{"c":4.875,"h":4.89,"l":4.83,"n":261,"o":4.83,"t":"2026-07-07T16:30:00Z","v":16785,"vw":4.856942},{"c":4.94,"h":4.94,"l":4.875,"n":427,"o":4.875,"t":"2026-07-07T16:45:00Z","v":35396,"vw":4.908321},{"c":4.83,"h":4.94,"l":4.83,"n":493,"o":4.94,"t":"2026-07-07T17:00:00Z","v":45510,"vw":4.85739},{"c":4.885,"h":4.89,"l":4.83,"n":397,"o":4.83,"t":"2026-07-07T17:15:00Z","v":33018,"vw":4.854952},{"c":4.905,"h":4.91,"l":4.88,"n":334,"o":4.885,"t":"2026-07-07T17:30:00Z","v":28424,"vw":4.895175},{"c":4.91,"h":4.91,"l":4.8895,"n":215,"o":4.905,"t":"2026-07-07T17:45:00Z","v":10871,"vw":4.902521},{"c":4.895,"h":4.92,"l":4.885,"n":338,"o":4.91,"t":"2026-07-07T18:00:00Z","v":32125,"vw":4.901204},{"c":4.88,"h":4.9,"l":4.875,"n":265,"o":4.895,"t":"2026-07-07T18:15:00Z","v":17839,"vw":4.881286},{"c":4.865,"h":4.915,"l":4.865,"n":551,"o":4.88,"t":"2026-07-07T18:30:00Z","v":37840,"vw":4.886033},{"c":4.81,"h":4.865,"l":4.8,"n":523,"o":4.865,"t":"2026-07-07T18:45:00Z","v":60612,"vw":4.826314},{"c":4.765,"h":4.81,"l":4.74,"n":678,"o":4.81,"t":"2026-07-07T19:00:00Z","v":77735,"vw":4.765289},{"c":4.75,"h":4.765,"l":4.7,"n":737,"o":4.765,"t":"2026-07-07T19:15:00Z","v":79245,"vw":4.734482},{"c":4.805,"h":4.82,"l":4.75,"n":1072,"o":4.75,"t":"2026-07-07T19:30:00Z","v":71281,"vw":4.785555},{"c":4.78,"h":4.82,"l":4.75,"n":2122,"o":4.8,"t":"2026-07-07T19:45:00Z","v":173478,"vw":4.790292},{"c":4.79,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-07-07T20:00:00Z","v":117188,"vw":4.789984},{"c":4.79,"h":4.79,"l":4.79,"n":1,"o":4.79,"t":"2026-07-07T20:45:00Z","v":548,"vw":4.79},{"c":4.64,"h":4.64,"l":4.64,"n":7,"o":4.64,"t":"2026-07-08T11:00:00Z","v":632,"vw":4.64},{"c":4.7296,"h":4.7296,"l":4.7296,"n":1,"o":4.7296,"t":"2026-07-08T12:15:00Z","v":200,"vw":4.7296},{"c":4.825,"h":4.87,"l":4.71,"n":118,"o":4.74,"t":"2026-07-08T13:30:00Z","v":15932,"vw":4.768477},{"c":4.95,"h":4.95,"l":4.77,"n":957,"o":4.82,"t":"2026-07-08T13:45:00Z","v":126866,"vw":4.84571},{"c":4.825,"h":4.97,"l":4.825,"n":189,"o":4.97,"t":"2026-07-08T14:00:00Z","v":7980,"vw":4.904543},{"c":4.855,"h":4.8999,"l":4.81,"n":125,"o":4.8101,"t":"2026-07-08T14:15:00Z","v":8088,"vw":4.839177},{"c":4.84,"h":4.9,"l":4.83,"n":183,"o":4.84,"t":"2026-07-08T14:30:00Z","v":9971,"vw":4.860841},{"c":4.76,"h":4.83,"l":4.76,"n":147,"o":4.83,"t":"2026-07-08T14:45:00Z","v":5102,"vw":4.798861},{"c":4.75,"h":4.79,"l":4.745,"n":161,"o":4.77,"t":"2026-07-08T15:00:00Z","v":8165,"vw":4.768568},{"c":4.82,"h":4.82,"l":4.75,"n":410,"o":4.76,"t":"2026-07-08T15:15:00Z","v":72850,"vw":4.777621},{"c":4.89,"h":4.92,"l":4.8,"n":469,"o":4.82,"t":"2026-07-08T15:30:00Z","v":24832,"vw":4.845944},{"c":5.01,"h":5.03,"l":4.89,"n":1379,"o":4.89,"t":"2026-07-08T15:45:00Z","v":113996,"vw":4.958709},{"c":5.02,"h":5.03,"l":4.97,"n":283,"o":5,"t":"2026-07-08T16:00:00Z","v":20583,"vw":5.008068},{"c":5.02,"h":5.04,"l":5,"n":237,"o":5.02,"t":"2026-07-08T16:15:00Z","v":16558,"vw":5.01855},{"c":5.02,"h":5.04,"l":4.982,"n":244,"o":5.02,"t":"2026-07-08T16:30:00Z","v":13638,"vw":5.016297},{"c":5,"h":5.02,"l":4.99,"n":268,"o":5.015,"t":"2026-07-08T16:45:00Z","v":15528,"vw":5.009934},{"c":4.98,"h":5,"l":4.97,"n":129,"o":5,"t":"2026-07-08T17:00:00Z","v":6490,"vw":4.977178},{"c":5.05,"h":5.06,"l":5,"n":167,"o":5,"t":"2026-07-08T17:15:00Z","v":12359,"vw":5.012992},{"c":5.04,"h":5.09,"l":5.03,"n":345,"o":5.0586,"t":"2026-07-08T17:30:00Z","v":15818,"vw":5.063554},{"c":5.068,"h":5.068,"l":5.03,"n":198,"o":5.04,"t":"2026-07-08T17:45:00Z","v":12425,"vw":5.050689},{"c":5.085,"h":5.09,"l":5.05,"n":254,"o":5.0551,"t":"2026-07-08T18:00:00Z","v":25516,"vw":5.069099},{"c":5.15,"h":5.2,"l":5.07,"n":2050,"o":5.085,"t":"2026-07-08T18:15:00Z","v":150876,"vw":5.153308},{"c":5.21,"h":5.21,"l":5.145,"n":617,"o":5.15,"t":"2026-07-08T18:30:00Z","v":40519,"vw":5.171843},{"c":5.21,"h":5.22,"l":5.18,"n":754,"o":5.21,"t":"2026-07-08T18:45:00Z","v":54162,"vw":5.202939},{"c":5.18,"h":5.21,"l":5.17,"n":328,"o":5.21,"t":"2026-07-08T19:00:00Z","v":18644,"vw":5.189043},{"c":5.2,"h":5.2,"l":5.18,"n":429,"o":5.18,"t":"2026-07-08T19:15:00Z","v":23653,"vw":5.194878},{"c":5.15,"h":5.2,"l":5.14,"n":361,"o":5.2,"t":"2026-07-08T19:30:00Z","v":18968,"vw":5.174716},{"c":5.27,"h":5.28,"l":5.14,"n":1631,"o":5.15,"t":"2026-07-08T19:45:00Z","v":130853,"vw":5.23728},{"c":5.28,"h":5.28,"l":5.28,"n":7,"o":5.28,"t":"2026-07-08T20:00:00Z","v":185685,"vw":5.28},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-07-08T20:30:00Z","v":105,"vw":5.28},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-07-08T23:30:00Z","v":500,"vw":5.27},{"c":5.38,"h":5.39,"l":5.36,"n":68,"o":5.36,"t":"2026-07-09T08:45:00Z","v":1435,"vw":5.386202},{"c":5.3,"h":5.3,"l":5.3,"n":18,"o":5.3,"t":"2026-07-09T11:00:00Z","v":150,"vw":5.3},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-07-09T11:30:00Z","v":2447,"vw":5.4},{"c":5.28,"h":5.28,"l":5.28,"n":7,"o":5.28,"t":"2026-07-09T13:00:00Z","v":113,"vw":5.28},{"c":5.2,"h":5.38,"l":5.1,"n":308,"o":5.29,"t":"2026-07-09T13:30:00Z","v":36301,"vw":5.267139},{"c":5.11,"h":5.2,"l":5.08,"n":807,"o":5.2,"t":"2026-07-09T13:45:00Z","v":72549,"vw":5.120644},{"c":5.07,"h":5.14,"l":5.025,"n":231,"o":5.11,"t":"2026-07-09T14:00:00Z","v":21751,"vw":5.062254},{"c":5.08,"h":5.0999,"l":5.0209,"n":280,"o":5.0801,"t":"2026-07-09T14:15:00Z","v":22221,"vw":5.060695},{"c":5.03,"h":5.09,"l":5.01,"n":263,"o":5.09,"t":"2026-07-09T14:30:00Z","v":26797,"vw":5.038398},{"c":4.995,"h":5.02,"l":4.965,"n":192,"o":5.02,"t":"2026-07-09T14:45:00Z","v":10459,"vw":4.986038},{"c":5.0375,"h":5.09,"l":4.995,"n":338,"o":4.995,"t":"2026-07-09T15:00:00Z","v":78798,"vw":5.036006},{"c":5.03,"h":5.05,"l":4.99,"n":297,"o":5.04,"t":"2026-07-09T15:15:00Z","v":33577,"vw":5.018555},{"c":5.02,"h":5.045,"l":4.99,"n":380,"o":5.03,"t":"2026-07-09T15:30:00Z","v":116670,"vw":5.00862},{"c":4.98,"h":5.025,"l":4.98,"n":246,"o":5.025,"t":"2026-07-09T15:45:00Z","v":13525,"vw":5.005357},{"c":4.98,"h":5.01,"l":4.98,"n":207,"o":5,"t":"2026-07-09T16:00:00Z","v":13031,"vw":4.994099},{"c":4.96,"h":4.99,"l":4.9501,"n":193,"o":4.97,"t":"2026-07-09T16:15:00Z","v":10232,"vw":4.972528},{"c":4.99,"h":5.02,"l":4.96,"n":215,"o":4.97,"t":"2026-07-09T16:30:00Z","v":40776,"vw":4.987031},{"c":4.99,"h":5.01,"l":4.98,"n":204,"o":4.98,"t":"2026-07-09T16:45:00Z","v":10662,"vw":4.995586},{"c":4.98,"h":4.99,"l":4.97,"n":85,"o":4.98,"t":"2026-07-09T17:00:00Z","v":2547,"vw":4.977658},{"c":5.055,"h":5.06,"l":4.96,"n":269,"o":4.97,"t":"2026-07-09T17:15:00Z","v":55973,"vw":5.00346},{"c":5.06,"h":5.06,"l":5.04,"n":266,"o":5.055,"t":"2026-07-09T17:30:00Z","v":31474,"vw":5.050077},{"c":5.005,"h":5.07,"l":5.005,"n":198,"o":5.06,"t":"2026-07-09T17:45:00Z","v":10212,"vw":5.046288},{"c":5.01,"h":5.02,"l":4.99,"n":88,"o":5.0026,"t":"2026-07-09T18:00:00Z","v":5175,"vw":5.008104},{"c":4.98,"h":5.02,"l":4.98,"n":135,"o":5.02,"t":"2026-07-09T18:15:00Z","v":6478,"vw":5.000987},{"c":4.99,"h":5,"l":4.98,"n":66,"o":5,"t":"2026-07-09T18:30:00Z","v":2874,"vw":4.990735},{"c":5,"h":5,"l":4.98,"n":150,"o":4.99,"t":"2026-07-09T18:45:00Z","v":7536,"vw":4.99169},{"c":4.97,"h":4.995,"l":4.97,"n":215,"o":4.995,"t":"2026-07-09T19:00:00Z","v":12649,"vw":4.981364},{"c":4.99,"h":4.995,"l":4.95,"n":206,"o":4.97,"t":"2026-07-09T19:15:00Z","v":11249,"vw":4.98151},{"c":4.955,"h":4.98,"l":4.95,"n":184,"o":4.98,"t":"2026-07-09T19:30:00Z","v":7730,"vw":4.961488},{"c":5.05,"h":5.05,"l":4.95,"n":1572,"o":4.955,"t":"2026-07-09T19:45:00Z","v":133247,"vw":5.034842},{"c":5.05,"h":5.05,"l":5.05,"n":4,"o":5.05,"t":"2026-07-09T20:00:00Z","v":158332,"vw":5.05},{"c":4.81,"h":4.84,"l":4.8,"n":4,"o":4.84,"t":"2026-07-10T08:45:00Z","v":2115,"vw":4.829976},{"c":4.81,"h":5.09,"l":4.779,"n":215,"o":5.05,"t":"2026-07-10T13:30:00Z","v":31085,"vw":4.882694},{"c":4.835,"h":4.8843,"l":4.75,"n":207,"o":4.79,"t":"2026-07-10T13:45:00Z","v":13436,"vw":4.826895},{"c":4.685,"h":4.835,"l":4.6746,"n":547,"o":4.835,"t":"2026-07-10T14:00:00Z","v":37307,"vw":4.737176},{"c":4.72,"h":4.75,"l":4.65,"n":235,"o":4.69,"t":"2026-07-10T14:15:00Z","v":11520,"vw":4.699102},{"c":4.7,"h":4.72,"l":4.6837,"n":189,"o":4.715,"t":"2026-07-10T14:30:00Z","v":12621,"vw":4.700296},{"c":4.665,"h":4.725,"l":4.665,"n":295,"o":4.7,"t":"2026-07-10T14:45:00Z","v":21131,"vw":4.700384},{"c":4.68,"h":4.68,"l":4.66,"n":192,"o":4.67,"t":"2026-07-10T15:00:00Z","v":8086,"vw":4.669455},{"c":4.71,"h":4.71,"l":4.65,"n":249,"o":4.68,"t":"2026-07-10T15:15:00Z","v":10994,"vw":4.687103},{"c":4.675,"h":4.72,"l":4.675,"n":239,"o":4.72,"t":"2026-07-10T15:30:00Z","v":10209,"vw":4.692901},{"c":4.67,"h":4.69,"l":4.66,"n":194,"o":4.675,"t":"2026-07-10T15:45:00Z","v":16712,"vw":4.672156},{"c":4.67,"h":4.68,"l":4.635,"n":321,"o":4.67,"t":"2026-07-10T16:00:00Z","v":20056,"vw":4.654945},{"c":4.68,"h":4.7,"l":4.675,"n":276,"o":4.68,"t":"2026-07-10T16:15:00Z","v":13557,"vw":4.684525},{"c":4.71,"h":4.715,"l":4.68,"n":196,"o":4.69,"t":"2026-07-10T16:30:00Z","v":10210,"vw":4.702237},{"c":4.77,"h":4.77,"l":4.71,"n":222,"o":4.71,"t":"2026-07-10T16:45:00Z","v":27606,"vw":4.723343},{"c":4.78,"h":4.78,"l":4.76,"n":171,"o":4.77,"t":"2026-07-10T17:00:00Z","v":7775,"vw":4.767834},{"c":4.83,"h":4.84,"l":4.78,"n":291,"o":4.78,"t":"2026-07-10T17:15:00Z","v":17768,"vw":4.814597},{"c":4.74,"h":4.81,"l":4.74,"n":273,"o":4.8,"t":"2026-07-10T17:30:00Z","v":21990,"vw":4.769521},{"c":4.765,"h":4.78,"l":4.74,"n":450,"o":4.74,"t":"2026-07-10T17:45:00Z","v":30880,"vw":4.759963},{"c":4.75,"h":4.78,"l":4.75,"n":221,"o":4.77,"t":"2026-07-10T18:00:00Z","v":13282,"vw":4.76286},{"c":4.75,"h":4.77,"l":4.745,"n":459,"o":4.76,"t":"2026-07-10T18:15:00Z","v":28922,"vw":4.754365},{"c":4.73,"h":4.765,"l":4.73,"n":447,"o":4.75,"t":"2026-07-10T18:30:00Z","v":24012,"vw":4.751076},{"c":4.71,"h":4.73,"l":4.69,"n":368,"o":4.73,"t":"2026-07-10T18:45:00Z","v":30986,"vw":4.716788},{"c":4.69,"h":4.72,"l":4.68,"n":246,"o":4.71,"t":"2026-07-10T19:00:00Z","v":11539,"vw":4.703833},{"c":4.72,"h":4.74,"l":4.675,"n":211,"o":4.69,"t":"2026-07-10T19:15:00Z","v":14537,"vw":4.688788},{"c":4.73,"h":4.74,"l":4.7,"n":383,"o":4.72,"t":"2026-07-10T19:30:00Z","v":17315,"vw":4.720151},{"c":4.805,"h":4.84,"l":4.735,"n":1487,"o":4.735,"t":"2026-07-10T19:45:00Z","v":126245,"vw":4.783893},{"c":4.82,"h":4.82,"l":4.82,"n":3,"o":4.82,"t":"2026-07-10T20:00:00Z","v":133537,"vw":4.82},{"c":4.72,"h":4.9,"l":4.54,"n":350,"o":4.77,"t":"2026-07-13T13:30:00Z","v":30692,"vw":4.670586},{"c":4.79,"h":4.81,"l":4.72,"n":151,"o":4.72,"t":"2026-07-13T13:45:00Z","v":8074,"vw":4.777388},{"c":4.69,"h":4.79,"l":4.66,"n":144,"o":4.79,"t":"2026-07-13T14:00:00Z","v":6430,"vw":4.709181},{"c":4.695,"h":4.73,"l":4.655,"n":160,"o":4.71,"t":"2026-07-13T14:15:00Z","v":9126,"vw":4.691296},{"c":4.72,"h":4.74,"l":4.68,"n":222,"o":4.7,"t":"2026-07-13T14:30:00Z","v":11770,"vw":4.707469},{"c":4.76,"h":4.76,"l":4.72,"n":133,"o":4.72,"t":"2026-07-13T14:45:00Z","v":5099,"vw":4.751111},{"c":4.77,"h":4.79,"l":4.745,"n":95,"o":4.77,"t":"2026-07-13T15:00:00Z","v":5061,"vw":4.773234},{"c":4.75,"h":4.77,"l":4.72,"n":217,"o":4.77,"t":"2026-07-13T15:15:00Z","v":12644,"vw":4.73312},{"c":4.7,"h":4.75,"l":4.67,"n":305,"o":4.7499,"t":"2026-07-13T15:30:00Z","v":26697,"vw":4.703303},{"c":4.68,"h":4.7,"l":4.68,"n":261,"o":4.7,"t":"2026-07-13T15:45:00Z","v":10300,"vw":4.690743},{"c":4.715,"h":4.715,"l":4.68,"n":109,"o":4.68,"t":"2026-07-13T16:00:00Z","v":5472,"vw":4.695185},{"c":4.69,"h":4.715,"l":4.69,"n":142,"o":4.715,"t":"2026-07-13T16:15:00Z","v":6471,"vw":4.69785},{"c":4.69,"h":4.69,"l":4.68,"n":162,"o":4.69,"t":"2026-07-13T16:30:00Z","v":7480,"vw":4.688733},{"c":4.7,"h":4.71,"l":4.68,"n":161,"o":4.68,"t":"2026-07-13T16:45:00Z","v":6047,"vw":4.69398},{"c":4.69,"h":4.71,"l":4.69,"n":176,"o":4.71,"t":"2026-07-13T17:00:00Z","v":7408,"vw":4.699291},{"c":4.67,"h":4.69,"l":4.67,"n":115,"o":4.68,"t":"2026-07-13T17:15:00Z","v":5392,"vw":4.678637},{"c":4.655,"h":4.67,"l":4.64,"n":149,"o":4.665,"t":"2026-07-13T17:30:00Z","v":6615,"vw":4.65311},{"c":4.6239,"h":4.65,"l":4.6199,"n":326,"o":4.65,"t":"2026-07-13T17:45:00Z","v":20161,"vw":4.627675},{"c":4.645,"h":4.67,"l":4.64,"n":134,"o":4.64,"t":"2026-07-13T18:00:00Z","v":7424,"vw":4.650717},{"c":4.61,"h":4.63,"l":4.61,"n":176,"o":4.63,"t":"2026-07-13T18:15:00Z","v":9034,"vw":4.619989},{"c":4.6365,"h":4.64,"l":4.615,"n":99,"o":4.615,"t":"2026-07-13T18:30:00Z","v":8538,"vw":4.632791},{"c":4.655,"h":4.6599,"l":4.63,"n":297,"o":4.63,"t":"2026-07-13T18:45:00Z","v":16399,"vw":4.647668},{"c":4.68,"h":4.68,"l":4.64,"n":216,"o":4.655,"t":"2026-07-13T19:00:00Z","v":17675,"vw":4.665653},{"c":4.68,"h":4.68,"l":4.66,"n":254,"o":4.68,"t":"2026-07-13T19:15:00Z","v":18291,"vw":4.670038},{"c":4.655,"h":4.68,"l":4.64,"n":355,"o":4.68,"t":"2026-07-13T19:30:00Z","v":25779,"vw":4.659423},{"c":4.64,"h":4.67,"l":4.64,"n":1398,"o":4.66,"t":"2026-07-13T19:45:00Z","v":110970,"vw":4.654125},{"c":4.645,"h":4.645,"l":4.645,"n":11,"o":4.645,"t":"2026-07-13T20:00:00Z","v":157517,"vw":4.645},{"c":4.4,"h":4.4,"l":4.4,"n":12,"o":4.4,"t":"2026-07-14T08:45:00Z","v":522,"vw":4.4},{"c":4.7,"h":4.7,"l":4.7,"n":6,"o":4.7,"t":"2026-07-14T11:15:00Z","v":206,"vw":4.7},{"c":4.83,"h":4.83,"l":4.83,"n":4,"o":4.83,"t":"2026-07-14T11:30:00Z","v":185,"vw":4.83},{"c":4.67,"h":4.7,"l":4.67,"n":3,"o":4.7,"t":"2026-07-14T12:30:00Z","v":326,"vw":4.69},{"c":4.66,"h":4.69,"l":4.5101,"n":197,"o":4.69,"t":"2026-07-14T13:30:00Z","v":34558,"vw":4.614531},{"c":4.65,"h":4.68,"l":4.575,"n":141,"o":4.64,"t":"2026-07-14T13:45:00Z","v":7335,"vw":4.619586},{"c":4.65,"h":4.65,"l":4.59,"n":209,"o":4.634,"t":"2026-07-14T14:00:00Z","v":9481,"vw":4.616208},{"c":4.665,"h":4.69,"l":4.64,"n":61,"o":4.64,"t":"2026-07-14T14:15:00Z","v":3034,"vw":4.661029},{"c":4.68,"h":4.72,"l":4.65,"n":163,"o":4.665,"t":"2026-07-14T14:30:00Z","v":12554,"vw":4.689594},{"c":4.66,"h":4.685,"l":4.655,"n":104,"o":4.675,"t":"2026-07-14T14:45:00Z","v":4039,"vw":4.667575},{"c":4.675,"h":4.69,"l":4.66,"n":119,"o":4.67,"t":"2026-07-14T15:00:00Z","v":6759,"vw":4.674211},{"c":4.7,"h":4.7,"l":4.655,"n":98,"o":4.675,"t":"2026-07-14T15:15:00Z","v":3801,"vw":4.675708},{"c":4.69,"h":4.705,"l":4.67,"n":198,"o":4.7,"t":"2026-07-14T15:30:00Z","v":12083,"vw":4.686507},{"c":4.71,"h":4.72,"l":4.685,"n":119,"o":4.71,"t":"2026-07-14T15:45:00Z","v":6778,"vw":4.705953},{"c":4.71,"h":4.72,"l":4.68,"n":256,"o":4.71,"t":"2026-07-14T16:00:00Z","v":9327,"vw":4.699872},{"c":4.73,"h":4.73,"l":4.7,"n":102,"o":4.7,"t":"2026-07-14T16:15:00Z","v":9885,"vw":4.725132},{"c":4.73,"h":4.73,"l":4.705,"n":91,"o":4.73,"t":"2026-07-14T16:30:00Z","v":4293,"vw":4.716002},{"c":4.7299,"h":4.73,"l":4.715,"n":121,"o":4.7214,"t":"2026-07-14T16:45:00Z","v":6781,"vw":4.722483},{"c":4.74,"h":4.76,"l":4.715,"n":217,"o":4.72,"t":"2026-07-14T17:00:00Z","v":16016,"vw":4.741609},{"c":4.72,"h":4.75,"l":4.715,"n":331,"o":4.73,"t":"2026-07-14T17:15:00Z","v":14997,"vw":4.73536},{"c":4.7092,"h":4.72,"l":4.7,"n":145,"o":4.72,"t":"2026-07-14T17:30:00Z","v":8000,"vw":4.708991},{"c":4.72,"h":4.73,"l":4.6994,"n":191,"o":4.7,"t":"2026-07-14T17:45:00Z","v":10101,"vw":4.714947},{"c":4.71,"h":4.73,"l":4.7,"n":87,"o":4.72,"t":"2026-07-14T18:00:00Z","v":2844,"vw":4.713788},{"c":4.695,"h":4.73,"l":4.69,"n":189,"o":4.71,"t":"2026-07-14T18:15:00Z","v":9298,"vw":4.714542},{"c":4.675,"h":4.695,"l":4.67,"n":155,"o":4.695,"t":"2026-07-14T18:30:00Z","v":7817,"vw":4.682376},{"c":4.68,"h":4.68,"l":4.665,"n":214,"o":4.68,"t":"2026-07-14T18:45:00Z","v":9979,"vw":4.675375},{"c":4.69,"h":4.695,"l":4.67,"n":174,"o":4.69,"t":"2026-07-14T19:00:00Z","v":10181,"vw":4.685471},{"c":4.65,"h":4.695,"l":4.64,"n":326,"o":4.69,"t":"2026-07-14T19:15:00Z","v":21448,"vw":4.659919},{"c":4.68,"h":4.68,"l":4.64,"n":333,"o":4.66,"t":"2026-07-14T19:30:00Z","v":25681,"vw":4.652762},{"c":4.63,"h":4.69,"l":4.62,"n":1467,"o":4.69,"t":"2026-07-14T19:45:00Z","v":147125,"vw":4.648479},{"c":4.62,"h":4.62,"l":4.62,"n":12,"o":4.62,"t":"2026-07-14T20:00:00Z","v":173635,"vw":4.62},{"c":4.579,"h":4.7,"l":4.51,"n":196,"o":4.61,"t":"2026-07-15T13:30:00Z","v":21746,"vw":4.597254},{"c":4.62,"h":4.65,"l":4.539,"n":191,"o":4.579,"t":"2026-07-15T13:45:00Z","v":12578,"vw":4.600664},{"c":4.64,"h":4.66,"l":4.62,"n":134,"o":4.62,"t":"2026-07-15T14:00:00Z","v":8543,"vw":4.637972},{"c":4.65,"h":4.66,"l":4.6,"n":210,"o":4.64,"t":"2026-07-15T14:15:00Z","v":12097,"vw":4.62096},{"c":4.62,"h":4.68,"l":4.61,"n":170,"o":4.66,"t":"2026-07-15T14:30:00Z","v":12094,"vw":4.652785},{"c":4.6,"h":4.605,"l":4.575,"n":192,"o":4.605,"t":"2026-07-15T14:45:00Z","v":7493,"vw":4.591829},{"c":4.65,"h":4.65,"l":4.595,"n":206,"o":4.61,"t":"2026-07-15T15:00:00Z","v":11451,"vw":4.627219},{"c":4.635,"h":4.66,"l":4.605,"n":378,"o":4.63,"t":"2026-07-15T15:15:00Z","v":22553,"vw":4.635772},{"c":4.63,"h":4.635,"l":4.62,"n":179,"o":4.63,"t":"2026-07-15T15:30:00Z","v":8728,"vw":4.626362},{"c":4.625,"h":4.63,"l":4.62,"n":129,"o":4.63,"t":"2026-07-15T15:45:00Z","v":8492,"vw":4.627641},{"c":4.555,"h":4.625,"l":4.53,"n":360,"o":4.625,"t":"2026-07-15T16:00:00Z","v":33398,"vw":4.573397},{"c":4.55,"h":4.56,"l":4.53,"n":225,"o":4.56,"t":"2026-07-15T16:15:00Z","v":11762,"vw":4.542141},{"c":4.552,"h":4.575,"l":4.53,"n":244,"o":4.56,"t":"2026-07-15T16:30:00Z","v":17521,"vw":4.552573},{"c":4.55,"h":4.59,"l":4.5308,"n":308,"o":4.55,"t":"2026-07-15T16:45:00Z","v":27027,"vw":4.555101},{"c":4.545,"h":4.565,"l":4.535,"n":198,"o":4.56,"t":"2026-07-15T17:00:00Z","v":10227,"vw":4.545052},{"c":4.64,"h":4.65,"l":4.545,"n":466,"o":4.545,"t":"2026-07-15T17:15:00Z","v":45351,"vw":4.590308},{"c":4.67,"h":4.685,"l":4.62,"n":151,"o":4.64,"t":"2026-07-15T17:30:00Z","v":16533,"vw":4.653288},{"c":4.685,"h":4.695,"l":4.665,"n":191,"o":4.67,"t":"2026-07-15T17:45:00Z","v":17028,"vw":4.68503},{"c":4.71,"h":4.74,"l":4.685,"n":256,"o":4.685,"t":"2026-07-15T18:00:00Z","v":19659,"vw":4.709977},{"c":4.735,"h":4.74,"l":4.705,"n":257,"o":4.72,"t":"2026-07-15T18:15:00Z","v":18114,"vw":4.727735},{"c":4.75,"h":4.782,"l":4.73,"n":442,"o":4.735,"t":"2026-07-15T18:30:00Z","v":51492,"vw":4.754802},{"c":4.755,"h":4.775,"l":4.745,"n":429,"o":4.75,"t":"2026-07-15T18:45:00Z","v":36377,"vw":4.75439},{"c":4.7,"h":4.77,"l":4.645,"n":803,"o":4.75,"t":"2026-07-15T19:00:00Z","v":78557,"vw":4.69747},{"c":4.72,"h":4.73,"l":4.695,"n":481,"o":4.7,"t":"2026-07-15T19:15:00Z","v":31836,"vw":4.711807},{"c":4.755,"h":4.76,"l":4.72,"n":467,"o":4.725,"t":"2026-07-15T19:30:00Z","v":37181,"vw":4.732114},{"c":4.745,"h":4.77,"l":4.725,"n":1415,"o":4.755,"t":"2026-07-15T19:45:00Z","v":111181,"vw":4.747503},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-07-15T20:00:00Z","v":75416,"vw":4.74},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-07-15T20:15:00Z","v":500,"vw":4.75},{"c":4.75,"h":4.75,"l":4.75,"n":1,"o":4.75,"t":"2026-07-15T22:00:00Z","v":300,"vw":4.75},{"c":4.5,"h":4.5,"l":4.5,"n":28,"o":4.5,"t":"2026-07-16T08:30:00Z","v":826,"vw":4.5},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-07-16T11:00:00Z","v":100,"vw":4.71},{"c":4.72,"h":4.72,"l":4.72,"n":10,"o":4.72,"t":"2026-07-16T11:15:00Z","v":310,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":13,"o":4.7,"t":"2026-07-16T12:30:00Z","v":312,"vw":4.7},{"c":4.66,"h":4.84,"l":4.645,"n":457,"o":4.72,"t":"2026-07-16T13:30:00Z","v":33880,"vw":4.701361},{"c":4.65,"h":4.695,"l":4.64,"n":314,"o":4.65,"t":"2026-07-16T13:45:00Z","v":18213,"vw":4.66531},{"c":4.69,"h":4.69,"l":4.635,"n":328,"o":4.66,"t":"2026-07-16T14:00:00Z","v":12914,"vw":4.662633},{"c":4.6,"h":4.67,"l":4.59,"n":783,"o":4.67,"t":"2026-07-16T14:15:00Z","v":75151,"vw":4.637523},{"c":4.6,"h":4.6,"l":4.53,"n":252,"o":4.58,"t":"2026-07-16T14:30:00Z","v":10075,"vw":4.5702},{"c":4.59,"h":4.605,"l":4.555,"n":254,"o":4.58,"t":"2026-07-16T14:45:00Z","v":11200,"vw":4.58082},{"c":4.61,"h":4.61,"l":4.57,"n":123,"o":4.58,"t":"2026-07-16T15:00:00Z","v":3522,"vw":4.596433},{"c":4.61,"h":4.63,"l":4.61,"n":158,"o":4.615,"t":"2026-07-16T15:15:00Z","v":4892,"vw":4.620691},{"c":4.56,"h":4.6,"l":4.56,"n":171,"o":4.6,"t":"2026-07-16T15:30:00Z","v":6934,"vw":4.582855},{"c":4.55,"h":4.58,"l":4.55,"n":144,"o":4.56,"t":"2026-07-16T15:45:00Z","v":4792,"vw":4.563273},{"c":4.55,"h":4.58,"l":4.545,"n":390,"o":4.5537,"t":"2026-07-16T16:00:00Z","v":37158,"vw":4.561947},{"c":4.43,"h":4.56,"l":4.405,"n":1314,"o":4.55,"t":"2026-07-16T16:15:00Z","v":136869,"vw":4.502139},{"c":4.47,"h":4.47,"l":4.4,"n":385,"o":4.43,"t":"2026-07-16T16:30:00Z","v":20029,"vw":4.433268},{"c":4.46,"h":4.49,"l":4.45,"n":459,"o":4.475,"t":"2026-07-16T16:45:00Z","v":32413,"vw":4.476831},{"c":4.45,"h":4.47,"l":4.44,"n":343,"o":4.45,"t":"2026-07-16T17:00:00Z","v":11434,"vw":4.453469},{"c":4.46,"h":4.46,"l":4.44,"n":227,"o":4.44,"t":"2026-07-16T17:15:00Z","v":7928,"vw":4.445242},{"c":4.49,"h":4.49,"l":4.46,"n":614,"o":4.47,"t":"2026-07-16T17:30:00Z","v":20535,"vw":4.473565},{"c":4.49,"h":4.495,"l":4.485,"n":384,"o":4.485,"t":"2026-07-16T17:45:00Z","v":18931,"vw":4.489936},{"c":4.5,"h":4.51,"l":4.48,"n":292,"o":4.48,"t":"2026-07-16T18:00:00Z","v":12995,"vw":4.491415},{"c":4.57,"h":4.58,"l":4.49,"n":503,"o":4.5,"t":"2026-07-16T18:15:00Z","v":39445,"vw":4.544744},{"c":4.565,"h":4.575,"l":4.55,"n":272,"o":4.56,"t":"2026-07-16T18:30:00Z","v":12917,"vw":4.558835},{"c":4.565,"h":4.58,"l":4.555,"n":388,"o":4.56,"t":"2026-07-16T18:45:00Z","v":15071,"vw":4.565644},{"c":4.56,"h":4.57,"l":4.56,"n":217,"o":4.565,"t":"2026-07-16T19:00:00Z","v":10043,"vw":4.564243},{"c":4.57,"h":4.57,"l":4.56,"n":147,"o":4.57,"t":"2026-07-16T19:15:00Z","v":6009,"vw":4.567195},{"c":4.54,"h":4.565,"l":4.54,"n":392,"o":4.565,"t":"2026-07-16T19:30:00Z","v":17429,"vw":4.552604},{"c":4.545,"h":4.58,"l":4.52,"n":873,"o":4.53,"t":"2026-07-16T19:45:00Z","v":58311,"vw":4.55518},{"c":4.56,"h":4.56,"l":4.56,"n":10,"o":4.56,"t":"2026-07-16T20:00:00Z","v":126958,"vw":4.56},{"c":4.48,"h":4.48,"l":4.48,"n":1,"o":4.48,"t":"2026-07-17T13:15:00Z","v":100,"vw":4.48},{"c":4.51,"h":4.59,"l":4.47,"n":196,"o":4.47,"t":"2026-07-17T13:30:00Z","v":29666,"vw":4.493197},{"c":4.66,"h":4.69,"l":4.5055,"n":670,"o":4.52,"t":"2026-07-17T13:45:00Z","v":83331,"vw":4.568032},{"c":4.6274,"h":4.66,"l":4.5901,"n":210,"o":4.64,"t":"2026-07-17T14:00:00Z","v":11518,"vw":4.624376},{"c":4.63,"h":4.68,"l":4.6154,"n":160,"o":4.6261,"t":"2026-07-17T14:15:00Z","v":8670,"vw":4.655863},{"c":4.63,"h":4.655,"l":4.592,"n":355,"o":4.635,"t":"2026-07-17T14:30:00Z","v":19452,"vw":4.629203},{"c":4.62,"h":4.65,"l":4.6,"n":226,"o":4.64,"t":"2026-07-17T14:45:00Z","v":8977,"vw":4.629252},{"c":4.6,"h":4.625,"l":4.6,"n":246,"o":4.6118,"t":"2026-07-17T15:00:00Z","v":12056,"vw":4.614289},{"c":4.615,"h":4.63,"l":4.595,"n":207,"o":4.605,"t":"2026-07-17T15:15:00Z","v":10266,"vw":4.607396},{"c":4.62,"h":4.635,"l":4.59,"n":437,"o":4.615,"t":"2026-07-17T15:30:00Z","v":34812,"vw":4.602585},{"c":4.635,"h":4.64,"l":4.6,"n":192,"o":4.61,"t":"2026-07-17T15:45:00Z","v":10294,"vw":4.616309},{"c":4.65,"h":4.655,"l":4.625,"n":247,"o":4.635,"t":"2026-07-17T16:00:00Z","v":17434,"vw":4.645601},{"c":4.665,"h":4.685,"l":4.64,"n":274,"o":4.655,"t":"2026-07-17T16:15:00Z","v":16153,"vw":4.664572},{"c":4.67,"h":4.67,"l":4.66,"n":130,"o":4.67,"t":"2026-07-17T16:30:00Z","v":4816,"vw":4.662926},{"c":4.655,"h":4.685,"l":4.655,"n":209,"o":4.67,"t":"2026-07-17T16:45:00Z","v":11625,"vw":4.677975},{"c":4.71,"h":4.715,"l":4.655,"n":295,"o":4.66,"t":"2026-07-17T17:00:00Z","v":23923,"vw":4.680379},{"c":4.73,"h":4.73,"l":4.695,"n":241,"o":4.7,"t":"2026-07-17T17:15:00Z","v":12854,"vw":4.709749},{"c":4.71,"h":4.72,"l":4.69,"n":314,"o":4.71,"t":"2026-07-17T17:30:00Z","v":13526,"vw":4.70463},{"c":4.685,"h":4.72,"l":4.685,"n":294,"o":4.71,"t":"2026-07-17T17:45:00Z","v":13201,"vw":4.705332},{"c":4.65,"h":4.7,"l":4.635,"n":346,"o":4.7,"t":"2026-07-17T18:00:00Z","v":16578,"vw":4.661363},{"c":4.66,"h":4.67,"l":4.63,"n":306,"o":4.65,"t":"2026-07-17T18:15:00Z","v":11561,"vw":4.650636},{"c":4.655,"h":4.66,"l":4.64,"n":259,"o":4.66,"t":"2026-07-17T18:30:00Z","v":13378,"vw":4.650899},{"c":4.69,"h":4.7,"l":4.64,"n":335,"o":4.655,"t":"2026-07-17T18:45:00Z","v":22952,"vw":4.666721},{"c":4.73,"h":4.74,"l":4.68,"n":478,"o":4.69,"t":"2026-07-17T19:00:00Z","v":27096,"vw":4.704384},{"c":4.735,"h":4.75,"l":4.725,"n":553,"o":4.73,"t":"2026-07-17T19:15:00Z","v":24501,"vw":4.74155},{"c":4.725,"h":4.75,"l":4.68,"n":477,"o":4.74,"t":"2026-07-17T19:30:00Z","v":29544,"vw":4.711719},{"c":4.7,"h":4.745,"l":4.68,"n":1658,"o":4.73,"t":"2026-07-17T19:45:00Z","v":138444,"vw":4.71277},{"c":4.69,"h":4.69,"l":4.69,"n":8,"o":4.69,"t":"2026-07-17T20:00:00Z","v":87784,"vw":4.69},{"c":5,"h":5,"l":5,"n":18,"o":5,"t":"2026-07-20T08:45:00Z","v":817,"vw":5},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-07-20T09:30:00Z","v":800,"vw":4.69},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-07-20T13:00:00Z","v":100,"vw":4.9},{"c":4.67,"h":4.79,"l":4.67,"n":194,"o":4.7,"t":"2026-07-20T13:30:00Z","v":15489,"vw":4.729758},{"c":4.605,"h":4.66,"l":4.6,"n":98,"o":4.66,"t":"2026-07-20T13:45:00Z","v":7343,"vw":4.622335},{"c":4.56,"h":4.604,"l":4.56,"n":76,"o":4.604,"t":"2026-07-20T14:00:00Z","v":5225,"vw":4.590682},{"c":4.57,"h":4.63,"l":4.55,"n":247,"o":4.565,"t":"2026-07-20T14:15:00Z","v":19550,"vw":4.579994},{"c":4.5,"h":4.58,"l":4.5,"n":178,"o":4.58,"t":"2026-07-20T14:30:00Z","v":15688,"vw":4.544137},{"c":4.515,"h":4.54,"l":4.5,"n":130,"o":4.51,"t":"2026-07-20T14:45:00Z","v":12207,"vw":4.51726},{"c":4.51,"h":4.535,"l":4.51,"n":145,"o":4.52,"t":"2026-07-20T15:00:00Z","v":9934,"vw":4.524107},{"c":4.48,"h":4.52,"l":4.48,"n":149,"o":4.51,"t":"2026-07-20T15:15:00Z","v":4949,"vw":4.503523},{"c":4.485,"h":4.51,"l":4.46,"n":169,"o":4.49,"t":"2026-07-20T15:30:00Z","v":16597,"vw":4.486843},{"c":4.56,"h":4.595,"l":4.49,"n":214,"o":4.49,"t":"2026-07-20T15:45:00Z","v":14059,"vw":4.546105},{"c":4.58,"h":4.6,"l":4.5514,"n":133,"o":4.5514,"t":"2026-07-20T16:00:00Z","v":9055,"vw":4.578391},{"c":4.56,"h":4.58,"l":4.55,"n":169,"o":4.58,"t":"2026-07-20T16:15:00Z","v":12324,"vw":4.555888},{"c":4.54,"h":4.56,"l":4.53,"n":146,"o":4.56,"t":"2026-07-20T16:30:00Z","v":8969,"vw":4.546881},{"c":4.55,"h":4.55,"l":4.52,"n":108,"o":4.54,"t":"2026-07-20T16:45:00Z","v":7324,"vw":4.535636},{"c":4.555,"h":4.56,"l":4.555,"n":66,"o":4.56,"t":"2026-07-20T17:00:00Z","v":3213,"vw":4.556565},{"c":4.54,"h":4.57,"l":4.54,"n":130,"o":4.55,"t":"2026-07-20T17:15:00Z","v":5303,"vw":4.557249},{"c":4.58,"h":4.58,"l":4.54,"n":91,"o":4.55,"t":"2026-07-20T17:30:00Z","v":17624,"vw":4.556151},{"c":4.575,"h":4.58,"l":4.56,"n":111,"o":4.5701,"t":"2026-07-20T17:45:00Z","v":8697,"vw":4.575552},{"c":4.595,"h":4.595,"l":4.58,"n":106,"o":4.58,"t":"2026-07-20T18:00:00Z","v":5534,"vw":4.584718},{"c":4.59,"h":4.61,"l":4.585,"n":93,"o":4.6,"t":"2026-07-20T18:15:00Z","v":3124,"vw":4.598907},{"c":4.58,"h":4.58,"l":4.57,"n":71,"o":4.57,"t":"2026-07-20T18:30:00Z","v":3276,"vw":4.579586},{"c":4.585,"h":4.595,"l":4.585,"n":106,"o":4.59,"t":"2026-07-20T18:45:00Z","v":4858,"vw":4.59015},{"c":4.58,"h":4.595,"l":4.575,"n":240,"o":4.585,"t":"2026-07-20T19:00:00Z","v":8082,"vw":4.583405},{"c":4.575,"h":4.59,"l":4.575,"n":268,"o":4.58,"t":"2026-07-20T19:15:00Z","v":8475,"vw":4.582146},{"c":4.575,"h":4.58,"l":4.56,"n":504,"o":4.575,"t":"2026-07-20T19:30:00Z","v":15136,"vw":4.573295},{"c":4.555,"h":4.58,"l":4.54,"n":1212,"o":4.575,"t":"2026-07-20T19:45:00Z","v":60955,"vw":4.558165},{"c":4.55,"h":4.55,"l":4.55,"n":5,"o":4.55,"t":"2026-07-20T20:00:00Z","v":94553,"vw":4.55},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-07-21T08:15:00Z","v":100,"vw":4.55},{"c":4.56,"h":4.66,"l":4.514,"n":98,"o":4.66,"t":"2026-07-21T13:30:00Z","v":9301,"vw":4.554228},{"c":4.59,"h":4.6,"l":4.56,"n":87,"o":4.56,"t":"2026-07-21T13:45:00Z","v":5045,"vw":4.580117},{"c":4.63,"h":4.63,"l":4.56,"n":144,"o":4.585,"t":"2026-07-21T14:00:00Z","v":6676,"vw":4.594874},{"c":4.65,"h":4.67,"l":4.6055,"n":238,"o":4.63,"t":"2026-07-21T14:15:00Z","v":16301,"vw":4.638963},{"c":4.65,"h":4.69,"l":4.64,"n":112,"o":4.65,"t":"2026-07-21T14:30:00Z","v":5406,"vw":4.653089},{"c":4.645,"h":4.68,"l":4.63,"n":51,"o":4.65,"t":"2026-07-21T14:45:00Z","v":3725,"vw":4.65803},{"c":4.67,"h":4.67,"l":4.655,"n":118,"o":4.67,"t":"2026-07-21T15:00:00Z","v":8460,"vw":4.65959},{"c":4.71,"h":4.72,"l":4.665,"n":163,"o":4.68,"t":"2026-07-21T15:15:00Z","v":10194,"vw":4.700729},{"c":4.67,"h":4.715,"l":4.6602,"n":170,"o":4.7101,"t":"2026-07-21T15:30:00Z","v":9724,"vw":4.690863},{"c":4.65,"h":4.68,"l":4.645,"n":219,"o":4.67,"t":"2026-07-21T15:45:00Z","v":8349,"vw":4.666068},{"c":4.66,"h":4.67,"l":4.65,"n":107,"o":4.65,"t":"2026-07-21T16:00:00Z","v":5023,"vw":4.66254},{"c":4.645,"h":4.66,"l":4.645,"n":94,"o":4.66,"t":"2026-07-21T16:15:00Z","v":3381,"vw":4.653026},{"c":4.645,"h":4.65,"l":4.64,"n":99,"o":4.64,"t":"2026-07-21T16:30:00Z","v":3185,"vw":4.643839},{"c":4.67,"h":4.68,"l":4.645,"n":103,"o":4.645,"t":"2026-07-21T16:45:00Z","v":5641,"vw":4.662701},{"c":4.68,"h":4.705,"l":4.675,"n":149,"o":4.675,"t":"2026-07-21T17:00:00Z","v":6897,"vw":4.687476},{"c":4.685,"h":4.7,"l":4.68,"n":66,"o":4.68,"t":"2026-07-21T17:15:00Z","v":4188,"vw":4.68575},{"c":4.655,"h":4.68,"l":4.655,"n":116,"o":4.68,"t":"2026-07-21T17:30:00Z","v":15394,"vw":4.663263},{"c":4.66,"h":4.67,"l":4.65,"n":175,"o":4.655,"t":"2026-07-21T17:45:00Z","v":10119,"vw":4.658831},{"c":4.67,"h":4.675,"l":4.66,"n":89,"o":4.66,"t":"2026-07-21T18:00:00Z","v":3997,"vw":4.668555},{"c":4.66,"h":4.67,"l":4.66,"n":40,"o":4.6699,"t":"2026-07-21T18:15:00Z","v":1613,"vw":4.664612},{"c":4.655,"h":4.66,"l":4.65,"n":157,"o":4.66,"t":"2026-07-21T18:30:00Z","v":11082,"vw":4.655039},{"c":4.64,"h":4.66,"l":4.64,"n":205,"o":4.65,"t":"2026-07-21T18:45:00Z","v":10463,"vw":4.652312},{"c":4.64,"h":4.64,"l":4.62,"n":192,"o":4.64,"t":"2026-07-21T19:00:00Z","v":9435,"vw":4.6324},{"c":4.655,"h":4.665,"l":4.63,"n":192,"o":4.63,"t":"2026-07-21T19:15:00Z","v":13103,"vw":4.646046},{"c":4.65,"h":4.655,"l":4.64,"n":306,"o":4.655,"t":"2026-07-21T19:30:00Z","v":19278,"vw":4.648028},{"c":4.67,"h":4.68,"l":4.65,"n":703,"o":4.65,"t":"2026-07-21T19:45:00Z","v":35840,"vw":4.666766},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-07-21T20:00:00Z","v":73577,"vw":4.66},{"c":4.97,"h":4.97,"l":4.75,"n":32,"o":4.75,"t":"2026-07-22T11:00:00Z","v":508,"vw":4.86},{"c":4.62,"h":4.85,"l":4.62,"n":15,"o":4.85,"t":"2026-07-22T11:30:00Z","v":483,"vw":4.766809},{"c":4.705,"h":4.72,"l":4.64,"n":238,"o":4.72,"t":"2026-07-22T13:30:00Z","v":33822,"vw":4.688214},{"c":4.68,"h":4.705,"l":4.65,"n":143,"o":4.705,"t":"2026-07-22T13:45:00Z","v":15218,"vw":4.667795},{"c":4.73,"h":4.745,"l":4.65,"n":397,"o":4.6544,"t":"2026-07-22T14:00:00Z","v":55139,"vw":4.689213},{"c":4.72,"h":4.745,"l":4.7019,"n":145,"o":4.72,"t":"2026-07-22T14:15:00Z","v":17384,"vw":4.718513},{"c":4.75,"h":4.75,"l":4.71,"n":107,"o":4.725,"t":"2026-07-22T14:30:00Z","v":5235,"vw":4.736685},{"c":4.765,"h":4.86,"l":4.74,"n":699,"o":4.75,"t":"2026-07-22T14:45:00Z","v":69579,"vw":4.788878},{"c":4.8,"h":4.815,"l":4.75,"n":262,"o":4.765,"t":"2026-07-22T15:00:00Z","v":23473,"vw":4.792562},{"c":4.805,"h":4.815,"l":4.77,"n":351,"o":4.8,"t":"2026-07-22T15:15:00Z","v":35636,"vw":4.796503},{"c":4.76,"h":4.805,"l":4.76,"n":369,"o":4.805,"t":"2026-07-22T15:30:00Z","v":27190,"vw":4.782421},{"c":4.74,"h":4.77,"l":4.72,"n":285,"o":4.76,"t":"2026-07-22T15:45:00Z","v":26185,"vw":4.745153},{"c":4.74,"h":4.76,"l":4.73,"n":246,"o":4.74,"t":"2026-07-22T16:00:00Z","v":33510,"vw":4.74919},{"c":4.72,"h":4.75,"l":4.709,"n":252,"o":4.735,"t":"2026-07-22T16:15:00Z","v":21577,"vw":4.739991},{"c":4.695,"h":4.72,"l":4.69,"n":233,"o":4.71,"t":"2026-07-22T16:30:00Z","v":18458,"vw":4.696745},{"c":4.705,"h":4.71,"l":4.69,"n":140,"o":4.695,"t":"2026-07-22T16:45:00Z","v":6811,"vw":4.7},{"c":4.725,"h":4.725,"l":4.7,"n":252,"o":4.705,"t":"2026-07-22T17:00:00Z","v":8110,"vw":4.714876},{"c":4.745,"h":4.75,"l":4.72,"n":108,"o":4.72,"t":"2026-07-22T17:15:00Z","v":4386,"vw":4.733888},{"c":4.79,"h":4.79,"l":4.74,"n":121,"o":4.74,"t":"2026-07-22T17:30:00Z","v":6238,"vw":4.768852},{"c":4.805,"h":4.825,"l":4.7901,"n":368,"o":4.8,"t":"2026-07-22T17:45:00Z","v":17641,"vw":4.804481},{"c":4.765,"h":4.815,"l":4.755,"n":331,"o":4.808,"t":"2026-07-22T18:00:00Z","v":18974,"vw":4.778667},{"c":4.72,"h":4.785,"l":4.72,"n":414,"o":4.765,"t":"2026-07-22T18:15:00Z","v":61934,"vw":4.771642},{"c":4.655,"h":4.7,"l":4.65,"n":349,"o":4.7,"t":"2026-07-22T18:30:00Z","v":21246,"vw":4.668662},{"c":4.68,"h":4.68,"l":4.655,"n":247,"o":4.655,"t":"2026-07-22T18:45:00Z","v":10350,"vw":4.664716},{"c":4.69,"h":4.71,"l":4.65,"n":614,"o":4.67,"t":"2026-07-22T19:00:00Z","v":38538,"vw":4.674319},{"c":4.7,"h":4.72,"l":4.685,"n":450,"o":4.695,"t":"2026-07-22T19:15:00Z","v":25346,"vw":4.704823},{"c":4.98,"h":4.98,"l":4.68,"n":2053,"o":4.7,"t":"2026-07-22T19:30:00Z","v":3341461,"vw":4.707632},{"c":4.855,"h":5.008,"l":4.85,"n":4385,"o":4.9899,"t":"2026-07-22T19:45:00Z","v":581343,"vw":4.899942},{"c":4.87,"h":4.87,"l":4.87,"n":5,"o":4.87,"t":"2026-07-22T20:00:00Z","v":115958,"vw":4.87},{"c":4.8093,"h":4.8093,"l":4.8,"n":2,"o":4.8,"t":"2026-07-22T20:30:00Z","v":1150,"vw":4.801617},{"c":4.8053,"h":4.8053,"l":4.8053,"n":1,"o":4.8053,"t":"2026-07-22T20:45:00Z","v":391,"vw":4.8053},{"c":4.8818,"h":4.8818,"l":4.8818,"n":1,"o":4.8818,"t":"2026-07-22T22:30:00Z","v":500,"vw":4.8818},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-07-23T08:00:00Z","v":201,"vw":4.87},{"c":4.81,"h":4.81,"l":4.81,"n":1,"o":4.81,"t":"2026-07-23T09:30:00Z","v":125,"vw":4.81},{"c":4.81,"h":4.81,"l":4.81,"n":4,"o":4.81,"t":"2026-07-23T13:00:00Z","v":415,"vw":4.81},{"c":4.77,"h":4.77,"l":4.73,"n":11,"o":4.73,"t":"2026-07-23T13:15:00Z","v":549,"vw":4.740823},{"c":4.72,"h":4.81,"l":4.65,"n":216,"o":4.74,"t":"2026-07-23T13:30:00Z","v":35324,"vw":4.741921},{"c":4.66,"h":4.73,"l":4.65,"n":271,"o":4.7,"t":"2026-07-23T13:45:00Z","v":22150,"vw":4.682209},{"c":4.7,"h":4.7,"l":4.65,"n":407,"o":4.66,"t":"2026-07-23T14:00:00Z","v":28452,"vw":4.674179},{"c":4.78,"h":4.78,"l":4.69,"n":331,"o":4.69,"t":"2026-07-23T14:15:00Z","v":30030,"vw":4.727078},{"c":4.82,"h":4.835,"l":4.78,"n":169,"o":4.78,"t":"2026-07-23T14:30:00Z","v":16491,"vw":4.805613},{"c":4.825,"h":4.84,"l":4.81,"n":183,"o":4.82,"t":"2026-07-23T14:45:00Z","v":15642,"vw":4.823643},{"c":4.73,"h":4.82,"l":4.72,"n":346,"o":4.82,"t":"2026-07-23T15:00:00Z","v":50045,"vw":4.760165},{"c":4.68,"h":4.73,"l":4.66,"n":289,"o":4.73,"t":"2026-07-23T15:15:00Z","v":24360,"vw":4.702437},{"c":4.72,"h":4.72,"l":4.67,"n":218,"o":4.67,"t":"2026-07-23T15:30:00Z","v":19447,"vw":4.68874},{"c":4.75,"h":4.75,"l":4.71,"n":369,"o":4.71,"t":"2026-07-23T15:45:00Z","v":39119,"vw":4.728988},{"c":4.78,"h":4.78,"l":4.73,"n":379,"o":4.74,"t":"2026-07-23T16:00:00Z","v":20573,"vw":4.756368},{"c":4.75,"h":4.78,"l":4.74,"n":411,"o":4.78,"t":"2026-07-23T16:15:00Z","v":23412,"vw":4.763118},{"c":4.74,"h":4.765,"l":4.74,"n":240,"o":4.75,"t":"2026-07-23T16:30:00Z","v":14175,"vw":4.752568},{"c":4.745,"h":4.745,"l":4.725,"n":175,"o":4.74,"t":"2026-07-23T16:45:00Z","v":10407,"vw":4.737192},{"c":4.73,"h":4.75,"l":4.71,"n":210,"o":4.745,"t":"2026-07-23T17:00:00Z","v":15044,"vw":4.732045},{"c":4.72,"h":4.735,"l":4.71,"n":324,"o":4.725,"t":"2026-07-23T17:15:00Z","v":13586,"vw":4.725554},{"c":4.7,"h":4.7299,"l":4.69,"n":169,"o":4.72,"t":"2026-07-23T17:30:00Z","v":17700,"vw":4.702959},{"c":4.69,"h":4.7,"l":4.68,"n":214,"o":4.7,"t":"2026-07-23T17:45:00Z","v":16572,"vw":4.692738},{"c":4.685,"h":4.7,"l":4.685,"n":295,"o":4.695,"t":"2026-07-23T18:00:00Z","v":20769,"vw":4.693606},{"c":4.665,"h":4.685,"l":4.66,"n":314,"o":4.685,"t":"2026-07-23T18:15:00Z","v":23696,"vw":4.674416},{"c":4.68,"h":4.69,"l":4.665,"n":198,"o":4.665,"t":"2026-07-23T18:30:00Z","v":16832,"vw":4.67396},{"c":4.715,"h":4.715,"l":4.68,"n":345,"o":4.69,"t":"2026-07-23T18:45:00Z","v":33288,"vw":4.705928},{"c":4.7,"h":4.73,"l":4.695,"n":277,"o":4.72,"t":"2026-07-23T19:00:00Z","v":24448,"vw":4.712882},{"c":4.705,"h":4.71,"l":4.7,"n":208,"o":4.705,"t":"2026-07-23T19:15:00Z","v":12972,"vw":4.707033},{"c":4.705,"h":4.715,"l":4.685,"n":645,"o":4.705,"t":"2026-07-23T19:30:00Z","v":33380,"vw":4.699915},{"c":4.72,"h":4.74,"l":4.675,"n":1735,"o":4.705,"t":"2026-07-23T19:45:00Z","v":89917,"vw":4.709314},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-07-23T20:00:00Z","v":268840,"vw":4.71},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-07-23T20:15:00Z","v":700,"vw":4.77},{"c":5.01,"h":5.01,"l":4.95,"n":14,"o":4.95,"t":"2026-07-24T12:00:00Z","v":511,"vw":4.973928},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-07-24T12:15:00Z","v":297,"vw":4.75},{"c":4.76,"h":4.76,"l":4.7,"n":5,"o":4.7,"t":"2026-07-24T12:30:00Z","v":600,"vw":4.712},{"c":4.599,"h":4.9,"l":4.599,"n":124,"o":4.72,"t":"2026-07-24T13:30:00Z","v":13444,"vw":4.661504},{"c":4.534,"h":4.61,"l":4.534,"n":69,"o":4.599,"t":"2026-07-24T13:45:00Z","v":7830,"vw":4.582237},{"c":4.54,"h":4.55,"l":4.495,"n":274,"o":4.53,"t":"2026-07-24T14:00:00Z","v":19231,"vw":4.532543},{"c":4.575,"h":4.59,"l":4.5313,"n":123,"o":4.56,"t":"2026-07-24T14:15:00Z","v":12581,"vw":4.564383},{"c":4.6,"h":4.6,"l":4.56,"n":176,"o":4.565,"t":"2026-07-24T14:30:00Z","v":15180,"vw":4.573456},{"c":4.59,"h":4.59,"l":4.555,"n":146,"o":4.585,"t":"2026-07-24T14:45:00Z","v":13642,"vw":4.569439},{"c":4.61,"h":4.61,"l":4.56,"n":257,"o":4.59,"t":"2026-07-24T15:00:00Z","v":20498,"vw":4.579965},{"c":4.62,"h":4.62,"l":4.59,"n":103,"o":4.61,"t":"2026-07-24T15:15:00Z","v":4237,"vw":4.606084},{"c":4.63,"h":4.65,"l":4.6,"n":390,"o":4.6,"t":"2026-07-24T15:30:00Z","v":23738,"vw":4.621928},{"c":4.66,"h":4.67,"l":4.63,"n":127,"o":4.63,"t":"2026-07-24T15:45:00Z","v":6825,"vw":4.656017},{"c":4.655,"h":4.68,"l":4.65,"n":136,"o":4.65,"t":"2026-07-24T16:00:00Z","v":7830,"vw":4.662812},{"c":4.68,"h":4.68,"l":4.63,"n":138,"o":4.655,"t":"2026-07-24T16:15:00Z","v":9299,"vw":4.647894},{"c":4.6599,"h":4.67,"l":4.64,"n":90,"o":4.67,"t":"2026-07-24T16:30:00Z","v":7218,"vw":4.657206},{"c":4.66,"h":4.67,"l":4.65,"n":164,"o":4.67,"t":"2026-07-24T16:45:00Z","v":10282,"vw":4.656748},{"c":4.655,"h":4.66,"l":4.64,"n":54,"o":4.66,"t":"2026-07-24T17:00:00Z","v":2995,"vw":4.651199},{"c":4.6851,"h":4.69,"l":4.6699,"n":85,"o":4.6699,"t":"2026-07-24T17:15:00Z","v":10637,"vw":4.685804},{"c":4.67,"h":4.68,"l":4.665,"n":99,"o":4.6727,"t":"2026-07-24T17:30:00Z","v":3782,"vw":4.674227},{"c":4.665,"h":4.675,"l":4.66,"n":53,"o":4.675,"t":"2026-07-24T17:45:00Z","v":9769,"vw":4.666135},{"c":4.63,"h":4.65,"l":4.63,"n":124,"o":4.65,"t":"2026-07-24T18:00:00Z","v":5531,"vw":4.644404},{"c":4.645,"h":4.65,"l":4.62,"n":417,"o":4.64,"t":"2026-07-24T18:15:00Z","v":27810,"vw":4.634975},{"c":4.65,"h":4.65,"l":4.635,"n":155,"o":4.645,"t":"2026-07-24T18:30:00Z","v":5447,"vw":4.642921},{"c":4.68,"h":4.69,"l":4.65,"n":159,"o":4.65,"t":"2026-07-24T18:45:00Z","v":8383,"vw":4.665079},{"c":4.66,"h":4.68,"l":4.65,"n":226,"o":4.68,"t":"2026-07-24T19:00:00Z","v":13958,"vw":4.666756},{"c":4.69,"h":4.69,"l":4.655,"n":139,"o":4.655,"t":"2026-07-24T19:15:00Z","v":6590,"vw":4.672956},{"c":4.67,"h":4.72,"l":4.67,"n":470,"o":4.68,"t":"2026-07-24T19:30:00Z","v":22021,"vw":4.698075},{"c":4.66,"h":4.695,"l":4.66,"n":833,"o":4.68,"t":"2026-07-24T19:45:00Z","v":58048,"vw":4.675183},{"c":4.66,"h":4.66,"l":4.66,"n":5,"o":4.66,"t":"2026-07-24T20:00:00Z","v":284150,"vw":4.66},{"c":4.85,"h":4.85,"l":4.79,"n":2,"o":4.79,"t":"2026-07-27T12:45:00Z","v":200,"vw":4.82},{"c":4.5,"h":4.5,"l":4.5,"n":6,"o":4.5,"t":"2026-07-27T13:00:00Z","v":305,"vw":4.5},{"c":4.75,"h":4.814,"l":4.609,"n":131,"o":4.7,"t":"2026-07-27T13:30:00Z","v":16114,"vw":4.707002},{"c":4.79,"h":4.845,"l":4.75,"n":146,"o":4.75,"t":"2026-07-27T13:45:00Z","v":12910,"vw":4.806759},{"c":4.73,"h":4.78,"l":4.6916,"n":168,"o":4.78,"t":"2026-07-27T14:00:00Z","v":8245,"vw":4.731917},{"c":4.67,"h":4.74,"l":4.67,"n":126,"o":4.735,"t":"2026-07-27T14:15:00Z","v":11464,"vw":4.715777},{"c":4.585,"h":4.68,"l":4.585,"n":124,"o":4.68,"t":"2026-07-27T14:30:00Z","v":13554,"vw":4.631855},{"c":4.61,"h":4.61,"l":4.59,"n":174,"o":4.6,"t":"2026-07-27T14:45:00Z","v":9097,"vw":4.605166},{"c":4.63,"h":4.63,"l":4.59,"n":203,"o":4.6,"t":"2026-07-27T15:00:00Z","v":20251,"vw":4.610958},{"c":4.6,"h":4.65,"l":4.59,"n":176,"o":4.64,"t":"2026-07-27T15:15:00Z","v":18650,"vw":4.627951},{"c":4.6,"h":4.61,"l":4.59,"n":162,"o":4.599,"t":"2026-07-27T15:30:00Z","v":13729,"vw":4.604167},{"c":4.58,"h":4.6482,"l":4.57,"n":191,"o":4.6,"t":"2026-07-27T15:45:00Z","v":15462,"vw":4.605248},{"c":4.61,"h":4.61,"l":4.57,"n":152,"o":4.58,"t":"2026-07-27T16:00:00Z","v":14765,"vw":4.59459},{"c":4.63,"h":4.6399,"l":4.6,"n":230,"o":4.6,"t":"2026-07-27T16:15:00Z","v":22535,"vw":4.61367},{"c":4.625,"h":4.64,"l":4.62,"n":164,"o":4.635,"t":"2026-07-27T16:30:00Z","v":23713,"vw":4.631185},{"c":4.6,"h":4.65,"l":4.6,"n":150,"o":4.63,"t":"2026-07-27T16:45:00Z","v":17821,"vw":4.629993},{"c":4.62,"h":4.63,"l":4.6,"n":140,"o":4.6,"t":"2026-07-27T17:00:00Z","v":12935,"vw":4.616361},{"c":4.575,"h":4.62,"l":4.57,"n":424,"o":4.61,"t":"2026-07-27T17:15:00Z","v":38959,"vw":4.596298},{"c":4.6,"h":4.62,"l":4.55,"n":283,"o":4.57,"t":"2026-07-27T17:30:00Z","v":20257,"vw":4.587379},{"c":4.61,"h":4.62,"l":4.58,"n":114,"o":4.595,"t":"2026-07-27T17:45:00Z","v":14307,"vw":4.599072},{"c":4.59,"h":4.62,"l":4.58,"n":166,"o":4.62,"t":"2026-07-27T18:00:00Z","v":16217,"vw":4.602094},{"c":4.59,"h":4.6,"l":4.5784,"n":280,"o":4.595,"t":"2026-07-27T18:15:00Z","v":17542,"vw":4.589778},{"c":4.57,"h":4.58,"l":4.55,"n":245,"o":4.58,"t":"2026-07-27T18:30:00Z","v":15005,"vw":4.566502},{"c":4.55,"h":4.57,"l":4.55,"n":257,"o":4.56,"t":"2026-07-27T18:45:00Z","v":26946,"vw":4.560627},{"c":4.53,"h":4.56,"l":4.53,"n":282,"o":4.555,"t":"2026-07-27T19:00:00Z","v":19166,"vw":4.547244},{"c":4.55,"h":4.555,"l":4.535,"n":220,"o":4.535,"t":"2026-07-27T19:15:00Z","v":20860,"vw":4.546802},{"c":4.51,"h":4.56,"l":4.51,"n":340,"o":4.55,"t":"2026-07-27T19:30:00Z","v":23657,"vw":4.539242},{"c":4.48,"h":4.53,"l":4.4,"n":2042,"o":4.51,"t":"2026-07-27T19:45:00Z","v":264707,"vw":4.450836},{"c":4.47,"h":4.47,"l":4.47,"n":5,"o":4.47,"t":"2026-07-27T20:00:00Z","v":244665,"vw":4.47},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-07-27T23:30:00Z","v":100,"vw":4.44},{"c":4.3,"h":4.3,"l":4.3,"n":10,"o":4.3,"t":"2026-07-28T12:15:00Z","v":309,"vw":4.3},{"c":4.45,"h":4.51,"l":4.41,"n":134,"o":4.48,"t":"2026-07-28T13:30:00Z","v":26656,"vw":4.475963},{"c":4.37,"h":4.4407,"l":4.36,"n":330,"o":4.4407,"t":"2026-07-28T13:45:00Z","v":14225,"vw":4.392966},{"c":4.4,"h":4.44,"l":4.33,"n":549,"o":4.38,"t":"2026-07-28T14:00:00Z","v":29591,"vw":4.405752},{"c":4.4,"h":4.43,"l":4.37,"n":360,"o":4.4,"t":"2026-07-28T14:15:00Z","v":32721,"vw":4.404449},{"c":4.4087,"h":4.42,"l":4.38,"n":235,"o":4.41,"t":"2026-07-28T14:30:00Z","v":10050,"vw":4.399815},{"c":4.39,"h":4.425,"l":4.39,"n":140,"o":4.405,"t":"2026-07-28T14:45:00Z","v":5987,"vw":4.410939},{"c":4.43,"h":4.43,"l":4.385,"n":129,"o":4.39,"t":"2026-07-28T15:00:00Z","v":5925,"vw":4.405714},{"c":4.46,"h":4.48,"l":4.42,"n":223,"o":4.425,"t":"2026-07-28T15:15:00Z","v":13551,"vw":4.456649},{"c":4.48,"h":4.49,"l":4.455,"n":187,"o":4.48,"t":"2026-07-28T15:30:00Z","v":11357,"vw":4.464615},{"c":4.43,"h":4.47,"l":4.42,"n":169,"o":4.47,"t":"2026-07-28T15:45:00Z","v":8639,"vw":4.445133},{"c":4.405,"h":4.43,"l":4.4,"n":72,"o":4.43,"t":"2026-07-28T16:00:00Z","v":2708,"vw":4.415878},{"c":4.405,"h":4.41,"l":4.39,"n":119,"o":4.405,"t":"2026-07-28T16:15:00Z","v":5274,"vw":4.404566},{"c":4.41,"h":4.41,"l":4.4,"n":48,"o":4.4,"t":"2026-07-28T16:30:00Z","v":1865,"vw":4.403769},{"c":4.455,"h":4.46,"l":4.4,"n":284,"o":4.4,"t":"2026-07-28T16:45:00Z","v":18979,"vw":4.438069},{"c":4.47,"h":4.475,"l":4.45,"n":315,"o":4.455,"t":"2026-07-28T17:00:00Z","v":19536,"vw":4.464378},{"c":4.45,"h":4.49,"l":4.45,"n":146,"o":4.48,"t":"2026-07-28T17:15:00Z","v":9268,"vw":4.472052},{"c":4.44,"h":4.47,"l":4.44,"n":155,"o":4.45,"t":"2026-07-28T17:30:00Z","v":7740,"vw":4.454304},{"c":4.42,"h":4.46,"l":4.42,"n":122,"o":4.44,"t":"2026-07-28T17:45:00Z","v":7251,"vw":4.441718},{"c":4.43,"h":4.45,"l":4.42,"n":238,"o":4.43,"t":"2026-07-28T18:00:00Z","v":14074,"vw":4.433236},{"c":4.42,"h":4.425,"l":4.415,"n":194,"o":4.42,"t":"2026-07-28T18:15:00Z","v":8274,"vw":4.419691},{"c":4.42,"h":4.43,"l":4.42,"n":138,"o":4.425,"t":"2026-07-28T18:30:00Z","v":3994,"vw":4.4255},{"c":4.43,"h":4.44,"l":4.425,"n":257,"o":4.43,"t":"2026-07-28T18:45:00Z","v":11233,"vw":4.430505},{"c":4.4037,"h":4.425,"l":4.4,"n":228,"o":4.425,"t":"2026-07-28T19:00:00Z","v":12103,"vw":4.410315},{"c":4.415,"h":4.42,"l":4.39,"n":230,"o":4.405,"t":"2026-07-28T19:15:00Z","v":11526,"vw":4.404805},{"c":4.39,"h":4.45,"l":4.38,"n":463,"o":4.415,"t":"2026-07-28T19:30:00Z","v":41355,"vw":4.41434},{"c":4.38,"h":4.42,"l":4.37,"n":1388,"o":4.38,"t":"2026-07-28T19:45:00Z","v":117315,"vw":4.38802},{"c":4.39,"h":4.39,"l":4.37,"n":10,"o":4.39,"t":"2026-07-28T20:00:00Z","v":113883,"vw":4.389955},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-07-28T20:30:00Z","v":800,"vw":4.39},{"c":4.325,"h":4.49,"l":4.325,"n":117,"o":4.49,"t":"2026-07-29T13:30:00Z","v":22731,"vw":4.392902},{"c":4.26,"h":4.35,"l":4.26,"n":153,"o":4.325,"t":"2026-07-29T13:45:00Z","v":8779,"vw":4.30833},{"c":4.26,"h":4.3,"l":4.24,"n":337,"o":4.26,"t":"2026-07-29T14:00:00Z","v":23877,"vw":4.269497},{"c":4.26,"h":4.28,"l":4.225,"n":331,"o":4.25,"t":"2026-07-29T14:15:00Z","v":23055,"vw":4.253186},{"c":4.26,"h":4.28,"l":4.24,"n":171,"o":4.25,"t":"2026-07-29T14:30:00Z","v":7257,"vw":4.26189},{"c":4.34,"h":4.35,"l":4.25,"n":732,"o":4.26,"t":"2026-07-29T14:45:00Z","v":65405,"vw":4.302999},{"c":4.34,"h":4.37,"l":4.33,"n":346,"o":4.33,"t":"2026-07-29T15:00:00Z","v":24038,"vw":4.351488},{"c":4.32,"h":4.35,"l":4.32,"n":184,"o":4.33,"t":"2026-07-29T15:15:00Z","v":12060,"vw":4.330214},{"c":4.29,"h":4.33,"l":4.29,"n":129,"o":4.32,"t":"2026-07-29T15:30:00Z","v":4381,"vw":4.314483},{"c":4.3,"h":4.31,"l":4.28,"n":269,"o":4.295,"t":"2026-07-29T15:45:00Z","v":12286,"vw":4.301367},{"c":4.28,"h":4.3089,"l":4.28,"n":176,"o":4.3,"t":"2026-07-29T16:00:00Z","v":14206,"vw":4.295121},{"c":4.255,"h":4.275,"l":4.255,"n":531,"o":4.275,"t":"2026-07-29T16:15:00Z","v":36594,"vw":4.264696},{"c":4.27,"h":4.27,"l":4.255,"n":261,"o":4.255,"t":"2026-07-29T16:30:00Z","v":17908,"vw":4.267811},{"c":4.255,"h":4.27,"l":4.25,"n":285,"o":4.26,"t":"2026-07-29T16:45:00Z","v":15119,"vw":4.261396},{"c":4.27,"h":4.28,"l":4.25,"n":312,"o":4.255,"t":"2026-07-29T17:00:00Z","v":22317,"vw":4.269858},{"c":4.27,"h":4.285,"l":4.27,"n":397,"o":4.27,"t":"2026-07-29T17:15:00Z","v":28584,"vw":4.277655},{"c":4.265,"h":4.29,"l":4.26,"n":383,"o":4.275,"t":"2026-07-29T17:30:00Z","v":25674,"vw":4.27085},{"c":4.26,"h":4.275,"l":4.26,"n":198,"o":4.265,"t":"2026-07-29T17:45:00Z","v":13357,"vw":4.267166},{"c":4.26,"h":4.31,"l":4.255,"n":368,"o":4.27,"t":"2026-07-29T18:00:00Z","v":26352,"vw":4.282461},{"c":4.265,"h":4.27,"l":4.23,"n":664,"o":4.265,"t":"2026-07-29T18:15:00Z","v":68348,"vw":4.249302},{"c":4.32,"h":4.325,"l":4.25,"n":344,"o":4.265,"t":"2026-07-29T18:30:00Z","v":20409,"vw":4.283667},{"c":4.34,"h":4.355,"l":4.31,"n":410,"o":4.32,"t":"2026-07-29T18:45:00Z","v":22413,"vw":4.339835},{"c":4.34,"h":4.36,"l":4.31,"n":357,"o":4.34,"t":"2026-07-29T19:00:00Z","v":31864,"vw":4.324663},{"c":4.34,"h":4.365,"l":4.33,"n":475,"o":4.33,"t":"2026-07-29T19:15:00Z","v":37723,"vw":4.353199},{"c":4.32,"h":4.365,"l":4.305,"n":691,"o":4.345,"t":"2026-07-29T19:30:00Z","v":35295,"vw":4.328193},{"c":4.3,"h":4.325,"l":4.265,"n":1481,"o":4.325,"t":"2026-07-29T19:45:00Z","v":106654,"vw":4.294633},{"c":4.31,"h":4.31,"l":4.31,"n":7,"o":4.31,"t":"2026-07-29T20:00:00Z","v":113124,"vw":4.31},{"c":4.25,"h":4.29,"l":4.25,"n":4,"o":4.29,"t":"2026-07-29T20:15:00Z","v":1970,"vw":4.284027},{"c":4.19,"h":4.19,"l":4.18,"n":3,"o":4.18,"t":"2026-07-30T08:00:00Z","v":2447,"vw":4.18082},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-07-30T12:45:00Z","v":247,"vw":4.28},{"c":4.36,"h":4.365,"l":4.31,"n":124,"o":4.35,"t":"2026-07-30T13:30:00Z","v":9353,"vw":4.346389},{"c":4.33,"h":4.355,"l":4.31,"n":196,"o":4.355,"t":"2026-07-30T13:45:00Z","v":17834,"vw":4.328436},{"c":4.2809,"h":4.33,"l":4.28,"n":203,"o":4.32,"t":"2026-07-30T14:00:00Z","v":17292,"vw":4.301298},{"c":4.36,"h":4.36,"l":4.285,"n":204,"o":4.285,"t":"2026-07-30T14:15:00Z","v":16953,"vw":4.31183},{"c":4.36,"h":4.36,"l":4.325,"n":441,"o":4.35,"t":"2026-07-30T14:30:00Z","v":44652,"vw":4.347707},{"c":4.33,"h":4.35,"l":4.33,"n":128,"o":4.35,"t":"2026-07-30T14:45:00Z","v":5149,"vw":4.337242},{"c":4.32,"h":4.34,"l":4.31,"n":158,"o":4.34,"t":"2026-07-30T15:00:00Z","v":7204,"vw":4.325703},{"c":4.31,"h":4.33,"l":4.305,"n":198,"o":4.32,"t":"2026-07-30T15:15:00Z","v":16098,"vw":4.31514},{"c":4.335,"h":4.335,"l":4.3,"n":112,"o":4.32,"t":"2026-07-30T15:30:00Z","v":4086,"vw":4.316728},{"c":4.33,"h":4.35,"l":4.33,"n":60,"o":4.335,"t":"2026-07-30T15:45:00Z","v":2967,"vw":4.339513},{"c":4.3211,"h":4.35,"l":4.32,"n":137,"o":4.33,"t":"2026-07-30T16:00:00Z","v":8703,"vw":4.334804},{"c":4.315,"h":4.325,"l":4.31,"n":153,"o":4.32,"t":"2026-07-30T16:15:00Z","v":6792,"vw":4.319322},{"c":4.315,"h":4.325,"l":4.315,"n":146,"o":4.315,"t":"2026-07-30T16:30:00Z","v":4229,"vw":4.3188},{"c":4.32,"h":4.33,"l":4.31,"n":93,"o":4.315,"t":"2026-07-30T16:45:00Z","v":4287,"vw":4.320544},{"c":4.31,"h":4.325,"l":4.31,"n":28,"o":4.325,"t":"2026-07-30T17:00:00Z","v":758,"vw":4.32},{"c":4.32,"h":4.325,"l":4.31,"n":113,"o":4.315,"t":"2026-07-30T17:15:00Z","v":4233,"vw":4.319644},{"c":4.33,"h":4.335,"l":4.315,"n":104,"o":4.319,"t":"2026-07-30T17:30:00Z","v":6726,"vw":4.318545},{"c":4.32,"h":4.33,"l":4.315,"n":79,"o":4.325,"t":"2026-07-30T17:45:00Z","v":5476,"vw":4.322621},{"c":4.315,"h":4.319,"l":4.305,"n":112,"o":4.315,"t":"2026-07-30T18:00:00Z","v":5179,"vw":4.311304},{"c":4.34,"h":4.34,"l":4.315,"n":122,"o":4.315,"t":"2026-07-30T18:15:00Z","v":7703,"vw":4.324744},{"c":4.35,"h":4.36,"l":4.33,"n":276,"o":4.34,"t":"2026-07-30T18:30:00Z","v":17314,"vw":4.341519},{"c":4.36,"h":4.37,"l":4.34,"n":236,"o":4.345,"t":"2026-07-30T18:45:00Z","v":17460,"vw":4.353783},{"c":4.363,"h":4.38,"l":4.355,"n":594,"o":4.365,"t":"2026-07-30T19:00:00Z","v":53448,"vw":4.36558},{"c":4.365,"h":4.38,"l":4.36,"n":477,"o":4.365,"t":"2026-07-30T19:15:00Z","v":23191,"vw":4.370652},{"c":4.425,"h":4.425,"l":4.365,"n":443,"o":4.365,"t":"2026-07-30T19:30:00Z","v":21437,"vw":4.382302},{"c":4.34,"h":4.47,"l":4.34,"n":2130,"o":4.43,"t":"2026-07-30T19:45:00Z","v":166139,"vw":4.380763},{"c":4.35,"h":4.35,"l":4.35,"n":7,"o":4.35,"t":"2026-07-30T20:00:00Z","v":130681,"vw":4.35},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-07-30T20:30:00Z","v":600,"vw":4.35},{"c":4.26,"h":4.32,"l":4.26,"n":15,"o":4.32,"t":"2026-07-31T11:15:00Z","v":3034,"vw":4.276196},{"c":4.3043,"h":4.38,"l":4.24,"n":164,"o":4.38,"t":"2026-07-31T13:30:00Z","v":19406,"vw":4.288539},{"c":4.195,"h":4.29,"l":4.19,"n":120,"o":4.29,"t":"2026-07-31T13:45:00Z","v":6556,"vw":4.232896},{"c":4.13,"h":4.21,"l":4.13,"n":295,"o":4.2,"t":"2026-07-31T14:00:00Z","v":34702,"vw":4.155596},{"c":4.19,"h":4.19,"l":4.1216,"n":186,"o":4.13,"t":"2026-07-31T14:15:00Z","v":10760,"vw":4.149869},{"c":4.16,"h":4.21,"l":4.16,"n":220,"o":4.2,"t":"2026-07-31T14:30:00Z","v":12216,"vw":4.188388},{"c":4.1999,"h":4.1999,"l":4.16,"n":218,"o":4.165,"t":"2026-07-31T14:45:00Z","v":16861,"vw":4.17252},{"c":4.1699,"h":4.2,"l":4.15,"n":326,"o":4.2,"t":"2026-07-31T15:00:00Z","v":27232,"vw":4.18364},{"c":4.13,"h":4.165,"l":4.13,"n":156,"o":4.165,"t":"2026-07-31T15:15:00Z","v":6260,"vw":4.145419},{"c":4.14,"h":4.15,"l":4.11,"n":329,"o":4.13,"t":"2026-07-31T15:30:00Z","v":29409,"vw":4.131308},{"c":4.15,"h":4.15,"l":4.12,"n":154,"o":4.13,"t":"2026-07-31T15:45:00Z","v":9469,"vw":4.134862},{"c":4.085,"h":4.14,"l":4.085,"n":297,"o":4.14,"t":"2026-07-31T16:00:00Z","v":28777,"vw":4.125163},{"c":4.085,"h":4.098,"l":4.08,"n":101,"o":4.085,"t":"2026-07-31T16:15:00Z","v":6078,"vw":4.086025},{"c":4.07,"h":4.095,"l":4.07,"n":190,"o":4.085,"t":"2026-07-31T16:30:00Z","v":10770,"vw":4.086241},{"c":4.1,"h":4.1,"l":4.07,"n":142,"o":4.07,"t":"2026-07-31T16:45:00Z","v":7562,"vw":4.0871},{"c":4.095,"h":4.1084,"l":4.08,"n":229,"o":4.1084,"t":"2026-07-31T17:00:00Z","v":17780,"vw":4.089388},{"c":4.115,"h":4.12,"l":4.09,"n":166,"o":4.095,"t":"2026-07-31T17:15:00Z","v":14979,"vw":4.102978},{"c":4.115,"h":4.121,"l":4.105,"n":186,"o":4.115,"t":"2026-07-31T17:30:00Z","v":16101,"vw":4.115771},{"c":4.145,"h":4.15,"l":4.12,"n":162,"o":4.12,"t":"2026-07-31T17:45:00Z","v":13910,"vw":4.131821},{"c":4.11,"h":4.145,"l":4.11,"n":523,"o":4.145,"t":"2026-07-31T18:00:00Z","v":63848,"vw":4.135368},{"c":4.1,"h":4.115,"l":4.1,"n":126,"o":4.1,"t":"2026-07-31T18:15:00Z","v":7720,"vw":4.105057},{"c":4.105,"h":4.12,"l":4.1,"n":138,"o":4.11,"t":"2026-07-31T18:30:00Z","v":8631,"vw":4.108936},{"c":4.11,"h":4.13,"l":4.105,"n":416,"o":4.105,"t":"2026-07-31T18:45:00Z","v":19412,"vw":4.116744},{"c":4.11,"h":4.15,"l":4.1,"n":321,"o":4.115,"t":"2026-07-31T19:00:00Z","v":38691,"vw":4.12564},{"c":4.12,"h":4.13,"l":4.105,"n":233,"o":4.115,"t":"2026-07-31T19:15:00Z","v":14484,"vw":4.113886},{"c":4.115,"h":4.12,"l":4.11,"n":298,"o":4.12,"t":"2026-07-31T19:30:00Z","v":22222,"vw":4.115021},{"c":4.12,"h":4.13,"l":4.085,"n":1178,"o":4.115,"t":"2026-07-31T19:45:00Z","v":113947,"vw":4.111697},{"c":4.13,"h":4.13,"l":4.13,"n":10,"o":4.13,"t":"2026-07-31T20:00:00Z","v":122113,"vw":4.13},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-08-03T10:00:00Z","v":1000,"vw":4.21},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-08-03T11:00:00Z","v":808,"vw":4.1},{"c":4.06,"h":4.15,"l":4.02,"n":175,"o":4.15,"t":"2026-08-03T13:30:00Z","v":17163,"vw":4.092266},{"c":4.015,"h":4.07,"l":3.99,"n":238,"o":4.07,"t":"2026-08-03T13:45:00Z","v":10191,"vw":4.016952},{"c":4.0999,"h":4.1,"l":4.015,"n":139,"o":4.015,"t":"2026-08-03T14:00:00Z","v":7970,"vw":4.061077},{"c":4.0899,"h":4.1199,"l":4.0501,"n":167,"o":4.1,"t":"2026-08-03T14:15:00Z","v":20009,"vw":4.083539},{"c":4.09,"h":4.1042,"l":4.08,"n":54,"o":4.085,"t":"2026-08-03T14:30:00Z","v":2023,"vw":4.093894},{"c":4.13,"h":4.135,"l":4.07,"n":151,"o":4.09,"t":"2026-08-03T14:45:00Z","v":7889,"vw":4.106973},{"c":4.16,"h":4.19,"l":4.12,"n":826,"o":4.13,"t":"2026-08-03T15:00:00Z","v":155244,"vw":4.161146},{"c":4.12,"h":4.17,"l":4.12,"n":457,"o":4.165,"t":"2026-08-03T15:15:00Z","v":26930,"vw":4.147403},{"c":4.125,"h":4.125,"l":4.105,"n":88,"o":4.12,"t":"2026-08-03T15:30:00Z","v":3165,"vw":4.114894},{"c":4.135,"h":4.14,"l":4.115,"n":132,"o":4.115,"t":"2026-08-03T15:45:00Z","v":5325,"vw":4.127846},{"c":4.14,"h":4.15,"l":4.135,"n":131,"o":4.135,"t":"2026-08-03T16:00:00Z","v":5295,"vw":4.145973},{"c":4.18,"h":4.185,"l":4.14,"n":302,"o":4.14,"t":"2026-08-03T16:15:00Z","v":19516,"vw":4.166913},{"c":4.1601,"h":4.18,"l":4.16,"n":251,"o":4.18,"t":"2026-08-03T16:30:00Z","v":11639,"vw":4.166819},{"c":4.15,"h":4.16,"l":4.15,"n":189,"o":4.16,"t":"2026-08-03T16:45:00Z","v":5786,"vw":4.154468},{"c":4.12,"h":4.155,"l":4.09,"n":702,"o":4.155,"t":"2026-08-03T17:00:00Z","v":40544,"vw":4.115518},{"c":4.1,"h":4.13,"l":4.1,"n":156,"o":4.13,"t":"2026-08-03T17:15:00Z","v":5124,"vw":4.116434},{"c":4.11,"h":4.11,"l":4.1,"n":73,"o":4.105,"t":"2026-08-03T17:30:00Z","v":3705,"vw":4.10607},{"c":4.165,"h":4.165,"l":4.12,"n":126,"o":4.12,"t":"2026-08-03T17:45:00Z","v":5970,"vw":4.145262},{"c":4.15,"h":4.17,"l":4.15,"n":227,"o":4.165,"t":"2026-08-03T18:00:00Z","v":11589,"vw":4.161501},{"c":4.17,"h":4.18,"l":4.15,"n":182,"o":4.15,"t":"2026-08-03T18:15:00Z","v":9591,"vw":4.161272},{"c":4.145,"h":4.17,"l":4.145,"n":236,"o":4.165,"t":"2026-08-03T18:30:00Z","v":11458,"vw":4.161434},{"c":4.155,"h":4.17,"l":4.145,"n":207,"o":4.145,"t":"2026-08-03T18:45:00Z","v":8154,"vw":4.156849},{"c":4.195,"h":4.2,"l":4.155,"n":376,"o":4.155,"t":"2026-08-03T19:00:00Z","v":17852,"vw":4.176723},{"c":4.18,"h":4.205,"l":4.18,"n":381,"o":4.195,"t":"2026-08-03T19:15:00Z","v":18638,"vw":4.195053},{"c":4.17,"h":4.19,"l":4.17,"n":410,"o":4.19,"t":"2026-08-03T19:30:00Z","v":13330,"vw":4.183884},{"c":4.19,"h":4.205,"l":4.17,"n":1353,"o":4.17,"t":"2026-08-03T19:45:00Z","v":89521,"vw":4.195404},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-08-03T20:00:00Z","v":117314,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-08-03T20:15:00Z","v":100,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-08-03T20:45:00Z","v":900,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-08-04T09:00:00Z","v":102,"vw":4.2},{"c":4.19,"h":4.19,"l":2.98,"n":15,"o":4.1,"t":"2026-08-04T13:15:00Z","v":1710,"vw":3.782626},{"c":4.38,"h":4.42,"l":4.21,"n":197,"o":4.21,"t":"2026-08-04T13:30:00Z","v":15175,"vw":4.303702},{"c":4.34,"h":4.39,"l":4.33,"n":147,"o":4.37,"t":"2026-08-04T13:45:00Z","v":6383,"vw":4.361093},{"c":4.4,"h":4.49,"l":4.349,"n":581,"o":4.35,"t":"2026-08-04T14:00:00Z","v":123545,"vw":4.417566},{"c":4.345,"h":4.42,"l":4.345,"n":564,"o":4.41,"t":"2026-08-04T14:15:00Z","v":84703,"vw":4.37239},{"c":4.345,"h":4.345,"l":4.305,"n":227,"o":4.345,"t":"2026-08-04T14:30:00Z","v":13947,"vw":4.320287},{"c":4.33,"h":4.34,"l":4.31,"n":226,"o":4.34,"t":"2026-08-04T14:45:00Z","v":17143,"vw":4.329479},{"c":4.375,"h":4.39,"l":4.34,"n":250,"o":4.34,"t":"2026-08-04T15:00:00Z","v":14639,"vw":4.3626},{"c":4.39,"h":4.405,"l":4.37,"n":284,"o":4.37,"t":"2026-08-04T15:15:00Z","v":14334,"vw":4.386987},{"c":4.39,"h":4.39,"l":4.38,"n":185,"o":4.39,"t":"2026-08-04T15:30:00Z","v":7089,"vw":4.387741},{"c":4.41,"h":4.45,"l":4.4,"n":234,"o":4.4,"t":"2026-08-04T15:45:00Z","v":28926,"vw":4.415832},{"c":4.41,"h":4.415,"l":4.4,"n":262,"o":4.415,"t":"2026-08-04T16:00:00Z","v":35325,"vw":4.402025},{"c":4.41,"h":4.42,"l":4.405,"n":275,"o":4.405,"t":"2026-08-04T16:15:00Z","v":20697,"vw":4.411979},{"c":4.4,"h":4.43,"l":4.38,"n":353,"o":4.42,"t":"2026-08-04T16:30:00Z","v":49633,"vw":4.400247},{"c":4.415,"h":4.415,"l":4.4,"n":178,"o":4.4,"t":"2026-08-04T16:45:00Z","v":9366,"vw":4.408244},{"c":4.38,"h":4.4188,"l":4.37,"n":146,"o":4.415,"t":"2026-08-04T17:00:00Z","v":6538,"vw":4.400751},{"c":4.395,"h":4.395,"l":4.365,"n":231,"o":4.38,"t":"2026-08-04T17:15:00Z","v":9859,"vw":4.377333},{"c":4.41,"h":4.415,"l":4.385,"n":230,"o":4.39,"t":"2026-08-04T17:30:00Z","v":8963,"vw":4.401371},{"c":4.41,"h":4.45,"l":4.395,"n":272,"o":4.4,"t":"2026-08-04T17:45:00Z","v":24961,"vw":4.422209},{"c":4.405,"h":4.425,"l":4.4,"n":352,"o":4.415,"t":"2026-08-04T18:00:00Z","v":19426,"vw":4.412355},{"c":4.395,"h":4.415,"l":4.395,"n":276,"o":4.405,"t":"2026-08-04T18:15:00Z","v":15129,"vw":4.404269},{"c":4.395,"h":4.41,"l":4.39,"n":360,"o":4.4,"t":"2026-08-04T18:30:00Z","v":23105,"vw":4.396515},{"c":4.41,"h":4.41,"l":4.395,"n":280,"o":4.395,"t":"2026-08-04T18:45:00Z","v":11744,"vw":4.401901},{"c":4.42,"h":4.425,"l":4.4,"n":384,"o":4.41,"t":"2026-08-04T19:00:00Z","v":21911,"vw":4.415262},{"c":4.405,"h":4.415,"l":4.4,"n":267,"o":4.41,"t":"2026-08-04T19:15:00Z","v":11080,"vw":4.406684},{"c":4.4,"h":4.42,"l":4.37,"n":570,"o":4.405,"t":"2026-08-04T19:30:00Z","v":32122,"vw":4.394157},{"c":4.395,"h":4.445,"l":4.375,"n":1401,"o":4.405,"t":"2026-08-04T19:45:00Z","v":125042,"vw":4.404527},{"c":4.41,"h":4.41,"l":4.41,"n":8,"o":4.41,"t":"2026-08-04T20:00:00Z","v":147936,"vw":4.41},{"c":4.49,"h":4.49,"l":4.49,"n":1,"o":4.49,"t":"2026-08-04T23:45:00Z","v":200,"vw":4.49},{"c":4.45,"h":4.66,"l":4.45,"n":13,"o":4.55,"t":"2026-08-05T11:00:00Z","v":4110,"vw":4.547988},{"c":4.7,"h":4.7,"l":4.56,"n":2,"o":4.56,"t":"2026-08-05T11:30:00Z","v":400,"vw":4.665},{"c":4.555,"h":4.62,"l":4.5,"n":222,"o":4.5,"t":"2026-08-05T13:30:00Z","v":22534,"vw":4.545445},{"c":4.68,"h":4.69,"l":4.53,"n":428,"o":4.56,"t":"2026-08-05T13:45:00Z","v":66180,"vw":4.621164},{"c":4.63,"h":4.67,"l":4.62,"n":555,"o":4.67,"t":"2026-08-05T14:00:00Z","v":58542,"vw":4.63832},{"c":4.525,"h":4.64,"l":4.525,"n":441,"o":4.63,"t":"2026-08-05T14:15:00Z","v":32088,"vw":4.600428},{"c":4.47,"h":4.53,"l":4.47,"n":349,"o":4.53,"t":"2026-08-05T14:30:00Z","v":27830,"vw":4.511349},{"c":4.485,"h":4.5,"l":4.46,"n":241,"o":4.46,"t":"2026-08-05T14:45:00Z","v":11660,"vw":4.485571},{"c":4.46,"h":4.5,"l":4.46,"n":353,"o":4.48,"t":"2026-08-05T15:00:00Z","v":17215,"vw":4.481063},{"c":4.46,"h":4.465,"l":4.45,"n":303,"o":4.455,"t":"2026-08-05T15:15:00Z","v":12708,"vw":4.455393},{"c":4.48,"h":4.48,"l":4.45,"n":295,"o":4.465,"t":"2026-08-05T15:30:00Z","v":18646,"vw":4.469127},{"c":4.465,"h":4.48,"l":4.45,"n":259,"o":4.48,"t":"2026-08-05T15:45:00Z","v":15479,"vw":4.470012},{"c":4.46,"h":4.48,"l":4.45,"n":206,"o":4.46,"t":"2026-08-05T16:00:00Z","v":12303,"vw":4.463297},{"c":4.49,"h":4.49,"l":4.46,"n":221,"o":4.46,"t":"2026-08-05T16:15:00Z","v":10537,"vw":4.474781},{"c":4.47,"h":4.49,"l":4.46,"n":187,"o":4.49,"t":"2026-08-05T16:30:00Z","v":11737,"vw":4.474739},{"c":4.485,"h":4.49,"l":4.47,"n":214,"o":4.47,"t":"2026-08-05T16:45:00Z","v":9966,"vw":4.477229},{"c":4.47,"h":4.485,"l":4.46,"n":293,"o":4.48,"t":"2026-08-05T17:00:00Z","v":18938,"vw":4.472449},{"c":4.495,"h":4.5,"l":4.47,"n":226,"o":4.47,"t":"2026-08-05T17:15:00Z","v":15066,"vw":4.486729},{"c":4.5,"h":4.51,"l":4.48,"n":247,"o":4.495,"t":"2026-08-05T17:30:00Z","v":15742,"vw":4.494499},{"c":4.485,"h":4.505,"l":4.48,"n":253,"o":4.505,"t":"2026-08-05T17:45:00Z","v":12250,"vw":4.492121},{"c":4.465,"h":4.48,"l":4.46,"n":227,"o":4.48,"t":"2026-08-05T18:00:00Z","v":15686,"vw":4.467859},{"c":4.42,"h":4.46,"l":4.41,"n":343,"o":4.46,"t":"2026-08-05T18:15:00Z","v":20526,"vw":4.431937},{"c":4.405,"h":4.425,"l":4.4,"n":250,"o":4.425,"t":"2026-08-05T18:30:00Z","v":14454,"vw":4.409912},{"c":4.41,"h":4.43,"l":4.4,"n":303,"o":4.405,"t":"2026-08-05T18:45:00Z","v":18868,"vw":4.412931},{"c":4.38,"h":4.42,"l":4.38,"n":406,"o":4.42,"t":"2026-08-05T19:00:00Z","v":23274,"vw":4.397359},{"c":4.4,"h":4.415,"l":4.38,"n":444,"o":4.38,"t":"2026-08-05T19:15:00Z","v":25660,"vw":4.396172},{"c":4.38,"h":4.405,"l":4.375,"n":660,"o":4.405,"t":"2026-08-05T19:30:00Z","v":34070,"vw":4.389707},{"c":4.425,"h":4.45,"l":4.36,"n":2402,"o":4.385,"t":"2026-08-05T19:45:00Z","v":154166,"vw":4.414579},{"c":4.45,"h":4.45,"l":4.45,"n":5,"o":4.45,"t":"2026-08-05T20:00:00Z","v":204940,"vw":4.45},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-08-05T22:00:00Z","v":111,"vw":4.47},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-08-06T13:15:00Z","v":100,"vw":4.5},{"c":4.495,"h":4.58,"l":4.47,"n":340,"o":4.57,"t":"2026-08-06T13:30:00Z","v":42249,"vw":4.537272},{"c":4.49,"h":4.515,"l":4.48,"n":234,"o":4.49,"t":"2026-08-06T13:45:00Z","v":9668,"vw":4.49769},{"c":4.46,"h":4.52,"l":4.46,"n":513,"o":4.5,"t":"2026-08-06T14:00:00Z","v":66923,"vw":4.496672},{"c":4.515,"h":4.515,"l":4.4,"n":818,"o":4.46,"t":"2026-08-06T14:15:00Z","v":310439,"vw":4.489416},{"c":4.635,"h":4.68,"l":4.52,"n":795,"o":4.52,"t":"2026-08-06T14:30:00Z","v":211741,"vw":4.57685},{"c":4.675,"h":4.675,"l":4.63,"n":659,"o":4.63,"t":"2026-08-06T14:45:00Z","v":55509,"vw":4.650272},{"c":4.66,"h":4.7,"l":4.65,"n":607,"o":4.68,"t":"2026-08-06T15:00:00Z","v":43929,"vw":4.670355},{"c":4.65,"h":4.665,"l":4.63,"n":255,"o":4.665,"t":"2026-08-06T15:15:00Z","v":10445,"vw":4.647834},{"c":4.65,"h":4.7,"l":4.64,"n":706,"o":4.65,"t":"2026-08-06T15:30:00Z","v":56457,"vw":4.651207},{"c":4.63,"h":4.7,"l":4.63,"n":168,"o":4.65,"t":"2026-08-06T15:45:00Z","v":7922,"vw":4.669103},{"c":4.61,"h":4.63,"l":4.6,"n":207,"o":4.63,"t":"2026-08-06T16:00:00Z","v":32317,"vw":4.61324},{"c":4.655,"h":4.66,"l":4.6,"n":218,"o":4.6068,"t":"2026-08-06T16:15:00Z","v":14267,"vw":4.639209},{"c":4.621,"h":4.675,"l":4.59,"n":295,"o":4.66,"t":"2026-08-06T16:30:00Z","v":21255,"vw":4.625161},{"c":4.6101,"h":4.63,"l":4.6,"n":291,"o":4.63,"t":"2026-08-06T16:45:00Z","v":37716,"vw":4.614211},{"c":4.621,"h":4.631,"l":4.6,"n":153,"o":4.605,"t":"2026-08-06T17:00:00Z","v":16133,"vw":4.613519},{"c":4.64,"h":4.64,"l":4.625,"n":114,"o":4.63,"t":"2026-08-06T17:15:00Z","v":28431,"vw":4.630615},{"c":4.675,"h":4.68,"l":4.635,"n":228,"o":4.635,"t":"2026-08-06T17:30:00Z","v":14082,"vw":4.656272},{"c":4.66,"h":4.705,"l":4.655,"n":292,"o":4.675,"t":"2026-08-06T17:45:00Z","v":21179,"vw":4.682826},{"c":4.64,"h":4.66,"l":4.64,"n":56,"o":4.65,"t":"2026-08-06T18:00:00Z","v":2925,"vw":4.649348},{"c":4.6301,"h":4.66,"l":4.63,"n":166,"o":4.635,"t":"2026-08-06T18:15:00Z","v":8803,"vw":4.647161},{"c":4.63,"h":4.63,"l":4.62,"n":83,"o":4.62,"t":"2026-08-06T18:30:00Z","v":7467,"vw":4.625404},{"c":4.62,"h":4.635,"l":4.6,"n":231,"o":4.63,"t":"2026-08-06T18:45:00Z","v":61472,"vw":4.603751},{"c":4.635,"h":4.645,"l":4.62,"n":156,"o":4.62,"t":"2026-08-06T19:00:00Z","v":7974,"vw":4.632681},{"c":4.615,"h":4.635,"l":4.615,"n":318,"o":4.635,"t":"2026-08-06T19:15:00Z","v":33345,"vw":4.622008},{"c":4.565,"h":4.625,"l":4.55,"n":1014,"o":4.615,"t":"2026-08-06T19:30:00Z","v":88278,"vw":4.592968},{"c":4.55,"h":4.575,"l":4.535,"n":1443,"o":4.565,"t":"2026-08-06T19:45:00Z","v":106227,"vw":4.552769},{"c":4.55,"h":4.55,"l":4.55,"n":7,"o":4.55,"t":"2026-08-06T20:00:00Z","v":135090,"vw":4.55},{"c":4.6,"h":4.6,"l":4.47,"n":9,"o":4.47,"t":"2026-08-07T11:45:00Z","v":592,"vw":4.533447},{"c":4.45,"h":4.45,"l":4.45,"n":8,"o":4.45,"t":"2026-08-07T13:15:00Z","v":306,"vw":4.45},{"c":4.59,"h":4.62,"l":4.57,"n":103,"o":4.6,"t":"2026-08-07T13:30:00Z","v":11116,"vw":4.600314},{"c":4.64,"h":4.73,"l":4.57,"n":302,"o":4.58,"t":"2026-08-07T13:45:00Z","v":155112,"vw":4.589416},{"c":4.61,"h":4.66,"l":4.6,"n":275,"o":4.65,"t":"2026-08-07T14:00:00Z","v":216577,"vw":4.606822},{"c":4.63,"h":4.65,"l":4.61,"n":151,"o":4.61,"t":"2026-08-07T14:15:00Z","v":7140,"vw":4.6319},{"c":4.63,"h":4.64,"l":4.6,"n":201,"o":4.62,"t":"2026-08-07T14:30:00Z","v":9686,"vw":4.611714},{"c":4.62,"h":4.64,"l":4.62,"n":72,"o":4.63,"t":"2026-08-07T14:45:00Z","v":6310,"vw":4.629485},{"c":4.59,"h":4.59,"l":4.58,"n":94,"o":4.58,"t":"2026-08-07T15:00:00Z","v":7719,"vw":4.589257},{"c":4.58,"h":4.59,"l":4.58,"n":131,"o":4.58,"t":"2026-08-07T15:15:00Z","v":1724,"vw":4.58375},{"c":4.57,"h":4.58,"l":4.57,"n":15,"o":4.58,"t":"2026-08-07T15:30:00Z","v":371,"vw":4.574854},{"c":4.555,"h":4.58,"l":4.55,"n":93,"o":4.58,"t":"2026-08-07T15:45:00Z","v":3563,"vw":4.572288},{"c":4.55,"h":4.555,"l":4.54,"n":98,"o":4.55,"t":"2026-08-07T16:00:00Z","v":2811,"vw":4.54907},{"c":4.595,"h":4.595,"l":4.54,"n":189,"o":4.55,"t":"2026-08-07T16:15:00Z","v":221490,"vw":4.540652},{"c":4.57,"h":4.595,"l":4.565,"n":213,"o":4.595,"t":"2026-08-07T16:30:00Z","v":11835,"vw":4.580574},{"c":4.575,"h":4.575,"l":4.565,"n":63,"o":4.57,"t":"2026-08-07T16:45:00Z","v":1930,"vw":4.571462},{"c":4.59,"h":4.59,"l":4.56,"n":133,"o":4.565,"t":"2026-08-07T17:00:00Z","v":7236,"vw":4.568418},{"c":4.58,"h":4.64,"l":4.56,"n":520,"o":4.59,"t":"2026-08-07T17:15:00Z","v":41543,"vw":4.616322},{"c":4.605,"h":4.61,"l":4.58,"n":166,"o":4.58,"t":"2026-08-07T17:30:00Z","v":6367,"vw":4.597719},{"c":4.62,"h":4.62,"l":4.605,"n":173,"o":4.605,"t":"2026-08-07T17:45:00Z","v":5554,"vw":4.6101},{"c":4.66,"h":4.66,"l":4.63,"n":67,"o":4.63,"t":"2026-08-07T18:00:00Z","v":34689,"vw":4.640414},{"c":4.675,"h":4.68,"l":4.635,"n":275,"o":4.65,"t":"2026-08-07T18:15:00Z","v":13480,"vw":4.659356},{"c":4.635,"h":4.675,"l":4.635,"n":215,"o":4.675,"t":"2026-08-07T18:30:00Z","v":10509,"vw":4.651769},{"c":4.665,"h":4.67,"l":4.635,"n":298,"o":4.64,"t":"2026-08-07T18:45:00Z","v":35013,"vw":4.652098},{"c":4.68,"h":4.68,"l":4.66,"n":387,"o":4.67,"t":"2026-08-07T19:00:00Z","v":54764,"vw":4.664957},{"c":4.73,"h":4.73,"l":4.68,"n":196,"o":4.68,"t":"2026-08-07T19:15:00Z","v":10914,"vw":4.70612},{"c":4.75,"h":4.8,"l":4.73,"n":398,"o":4.73,"t":"2026-08-07T19:30:00Z","v":26568,"vw":4.760583},{"c":4.81,"h":4.825,"l":4.74,"n":1089,"o":4.75,"t":"2026-08-07T19:45:00Z","v":83224,"vw":4.799693},{"c":4.81,"h":4.81,"l":4.81,"n":7,"o":4.81,"t":"2026-08-07T20:00:00Z","v":73799,"vw":4.81},{"c":4.6,"h":4.6,"l":4.6,"n":15,"o":4.6,"t":"2026-08-10T11:00:00Z","v":314,"vw":4.6},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-08-10T11:15:00Z","v":299,"vw":4.75},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-08-10T12:00:00Z","v":400,"vw":4.84},{"c":4.73,"h":4.85,"l":4.71,"n":396,"o":4.79,"t":"2026-08-10T13:30:00Z","v":24615,"vw":4.803957},{"c":4.7,"h":4.754,"l":4.68,"n":276,"o":4.754,"t":"2026-08-10T13:45:00Z","v":17651,"vw":4.708825},{"c":4.62,"h":4.7255,"l":4.62,"n":183,"o":4.7,"t":"2026-08-10T14:00:00Z","v":7723,"vw":4.678242},{"c":4.63,"h":4.66,"l":4.61,"n":258,"o":4.64,"t":"2026-08-10T14:15:00Z","v":13465,"vw":4.627671},{"c":4.635,"h":4.6399,"l":4.6,"n":67,"o":4.62,"t":"2026-08-10T14:30:00Z","v":3737,"vw":4.622843},{"c":4.62,"h":4.65,"l":4.62,"n":98,"o":4.64,"t":"2026-08-10T14:45:00Z","v":4372,"vw":4.638007},{"c":4.67,"h":4.69,"l":4.63,"n":169,"o":4.63,"t":"2026-08-10T15:00:00Z","v":45754,"vw":4.655758},{"c":4.67,"h":4.69,"l":4.67,"n":148,"o":4.67,"t":"2026-08-10T15:15:00Z","v":6434,"vw":4.679762},{"c":4.615,"h":4.66,"l":4.615,"n":104,"o":4.66,"t":"2026-08-10T15:30:00Z","v":6545,"vw":4.636495},{"c":4.62,"h":4.62,"l":4.6,"n":64,"o":4.615,"t":"2026-08-10T15:45:00Z","v":5599,"vw":4.609871},{"c":4.62,"h":4.63,"l":4.61,"n":25,"o":4.62,"t":"2026-08-10T16:00:00Z","v":1534,"vw":4.619416},{"c":4.62,"h":4.63,"l":4.61,"n":129,"o":4.62,"t":"2026-08-10T16:15:00Z","v":6914,"vw":4.616158},{"c":4.63,"h":4.63,"l":4.6,"n":75,"o":4.61,"t":"2026-08-10T16:30:00Z","v":5902,"vw":4.616548},{"c":4.7,"h":4.72,"l":4.6,"n":169,"o":4.61,"t":"2026-08-10T16:45:00Z","v":174078,"vw":4.602142},{"c":4.66,"h":4.7,"l":4.615,"n":635,"o":4.7,"t":"2026-08-10T17:00:00Z","v":64981,"vw":4.660969},{"c":4.65,"h":4.665,"l":4.65,"n":210,"o":4.66,"t":"2026-08-10T17:15:00Z","v":8570,"vw":4.652952},{"c":4.6699,"h":4.68,"l":4.65,"n":183,"o":4.65,"t":"2026-08-10T17:30:00Z","v":13259,"vw":4.674949},{"c":4.65,"h":4.6699,"l":4.645,"n":130,"o":4.6699,"t":"2026-08-10T17:45:00Z","v":3706,"vw":4.65162},{"c":4.625,"h":4.655,"l":4.61,"n":262,"o":4.65,"t":"2026-08-10T18:00:00Z","v":34738,"vw":4.624065},{"c":4.64,"h":4.64,"l":4.625,"n":135,"o":4.625,"t":"2026-08-10T18:15:00Z","v":3624,"vw":4.631075},{"c":4.63,"h":4.65,"l":4.63,"n":123,"o":4.635,"t":"2026-08-10T18:30:00Z","v":8452,"vw":4.642811},{"c":4.63,"h":4.64,"l":4.63,"n":50,"o":4.64,"t":"2026-08-10T18:45:00Z","v":2544,"vw":4.634405},{"c":4.68,"h":4.68,"l":4.64,"n":173,"o":4.64,"t":"2026-08-10T19:00:00Z","v":35932,"vw":4.656226},{"c":4.71,"h":4.71,"l":4.675,"n":282,"o":4.68,"t":"2026-08-10T19:15:00Z","v":9322,"vw":4.700753},{"c":4.67,"h":4.71,"l":4.66,"n":234,"o":4.71,"t":"2026-08-10T19:30:00Z","v":17414,"vw":4.696386},{"c":4.64,"h":4.679,"l":4.6,"n":1243,"o":4.675,"t":"2026-08-10T19:45:00Z","v":83253,"vw":4.624399},{"c":4.63,"h":4.63,"l":4.63,"n":3,"o":4.63,"t":"2026-08-10T20:00:00Z","v":96534,"vw":4.63},{"c":4.81,"h":4.81,"l":4.8,"n":10,"o":4.8,"t":"2026-08-11T11:00:00Z","v":563,"vw":4.807338},{"c":4.67,"h":4.8,"l":4.66,"n":78,"o":4.66,"t":"2026-08-11T11:15:00Z","v":5090,"vw":4.697925},{"c":4.72,"h":4.72,"l":4.72,"n":8,"o":4.72,"t":"2026-08-11T11:30:00Z","v":307,"vw":4.72},{"c":4.75,"h":4.75,"l":4.72,"n":10,"o":4.72,"t":"2026-08-11T11:45:00Z","v":899,"vw":4.74267},{"c":4.71,"h":4.72,"l":4.71,"n":22,"o":4.72,"t":"2026-08-11T12:30:00Z","v":1219,"vw":4.7125},{"c":4.68,"h":4.68,"l":4.68,"n":8,"o":4.68,"t":"2026-08-11T12:45:00Z","v":996,"vw":4.68},{"c":4.78,"h":4.78,"l":4.78,"n":1,"o":4.78,"t":"2026-08-11T13:15:00Z","v":111,"vw":4.78},{"c":4.63,"h":4.72,"l":4.54,"n":215,"o":4.66,"t":"2026-08-11T13:30:00Z","v":213466,"vw":4.587149},{"c":4.725,"h":4.77,"l":4.63,"n":357,"o":4.645,"t":"2026-08-11T13:45:00Z","v":59294,"vw":4.657722},{"c":4.67,"h":4.73,"l":4.67,"n":172,"o":4.725,"t":"2026-08-11T14:00:00Z","v":10997,"vw":4.70635},{"c":4.68,"h":4.7,"l":4.65,"n":155,"o":4.67,"t":"2026-08-11T14:15:00Z","v":12407,"vw":4.675189},{"c":4.68,"h":4.7,"l":4.655,"n":400,"o":4.68,"t":"2026-08-11T14:30:00Z","v":34876,"vw":4.678708},{"c":4.74,"h":4.75,"l":4.67,"n":387,"o":4.67,"t":"2026-08-11T14:45:00Z","v":22485,"vw":4.710052},{"c":4.775,"h":4.79,"l":4.73,"n":693,"o":4.73,"t":"2026-08-11T15:00:00Z","v":81803,"vw":4.761143},{"c":4.745,"h":4.78,"l":4.745,"n":261,"o":4.78,"t":"2026-08-11T15:15:00Z","v":14546,"vw":4.760103},{"c":4.725,"h":4.745,"l":4.725,"n":135,"o":4.745,"t":"2026-08-11T15:30:00Z","v":5265,"vw":4.729023},{"c":4.725,"h":4.74,"l":4.725,"n":212,"o":4.725,"t":"2026-08-11T15:45:00Z","v":14142,"vw":4.729508},{"c":4.725,"h":4.75,"l":4.72,"n":373,"o":4.725,"t":"2026-08-11T16:00:00Z","v":59178,"vw":4.734462},{"c":4.74,"h":4.76,"l":4.725,"n":358,"o":4.73,"t":"2026-08-11T16:15:00Z","v":15730,"vw":4.743808},{"c":4.745,"h":4.75,"l":4.735,"n":169,"o":4.74,"t":"2026-08-11T16:30:00Z","v":8510,"vw":4.745186},{"c":4.795,"h":4.81,"l":4.74,"n":951,"o":4.75,"t":"2026-08-11T16:45:00Z","v":158011,"vw":4.77807},{"c":4.83,"h":4.855,"l":4.775,"n":488,"o":4.78,"t":"2026-08-11T17:00:00Z","v":148948,"vw":4.803055},{"c":4.86,"h":4.87,"l":4.83,"n":253,"o":4.83,"t":"2026-08-11T17:15:00Z","v":13549,"vw":4.849535},{"c":4.83,"h":4.89,"l":4.821,"n":322,"o":4.87,"t":"2026-08-11T17:30:00Z","v":24145,"vw":4.853587},{"c":4.81,"h":4.84,"l":4.81,"n":185,"o":4.825,"t":"2026-08-11T17:45:00Z","v":10308,"vw":4.818644},{"c":4.84,"h":4.84,"l":4.811,"n":102,"o":4.83,"t":"2026-08-11T18:00:00Z","v":5895,"vw":4.829034},{"c":4.83,"h":4.85,"l":4.82,"n":218,"o":4.84,"t":"2026-08-11T18:15:00Z","v":10000,"vw":4.836058},{"c":4.795,"h":4.825,"l":4.79,"n":110,"o":4.825,"t":"2026-08-11T18:30:00Z","v":6380,"vw":4.802765},{"c":4.81,"h":4.81,"l":4.78,"n":245,"o":4.795,"t":"2026-08-11T18:45:00Z","v":19274,"vw":4.802629},{"c":4.8,"h":4.805,"l":4.785,"n":177,"o":4.805,"t":"2026-08-11T19:00:00Z","v":15012,"vw":4.795653},{"c":4.82,"h":4.82,"l":4.79,"n":250,"o":4.8,"t":"2026-08-11T19:15:00Z","v":37456,"vw":4.805582},{"c":4.82,"h":4.855,"l":4.81,"n":345,"o":4.81,"t":"2026-08-11T19:30:00Z","v":44952,"vw":4.821302},{"c":4.785,"h":4.85,"l":4.78,"n":1384,"o":4.82,"t":"2026-08-11T19:45:00Z","v":200849,"vw":4.810728},{"c":4.87,"h":4.87,"l":4.78,"n":6,"o":4.78,"t":"2026-08-11T20:00:00Z","v":51901,"vw":4.780305},{"c":4.6,"h":4.6,"l":4.6,"n":4,"o":4.6,"t":"2026-08-12T08:00:00Z","v":274,"vw":4.6},{"c":4.79,"h":4.81,"l":4.32,"n":154,"o":4.5,"t":"2026-08-12T11:00:00Z","v":5689,"vw":4.653455},{"c":4.83,"h":4.83,"l":4.82,"n":3,"o":4.82,"t":"2026-08-12T11:30:00Z","v":750,"vw":4.828665},{"c":4.6,"h":4.81,"l":4.6,"n":68,"o":4.81,"t":"2026-08-12T12:15:00Z","v":5035,"vw":4.716159},{"c":4.79,"h":4.79,"l":4.79,"n":15,"o":4.79,"t":"2026-08-12T12:30:00Z","v":1118,"vw":4.79},{"c":4.87,"h":4.885,"l":4.7,"n":282,"o":4.84,"t":"2026-08-12T13:30:00Z","v":34018,"vw":4.795019},{"c":4.84,"h":4.95,"l":4.83,"n":467,"o":4.87,"t":"2026-08-12T13:45:00Z","v":35907,"vw":4.896714},{"c":4.81,"h":4.84,"l":4.78,"n":200,"o":4.84,"t":"2026-08-12T14:00:00Z","v":9009,"vw":4.808785},{"c":4.88,"h":4.88,"l":4.81,"n":161,"o":4.82,"t":"2026-08-12T14:15:00Z","v":8030,"vw":4.845819},{"c":4.89,"h":4.91,"l":4.83,"n":621,"o":4.89,"t":"2026-08-12T14:30:00Z","v":61750,"vw":4.86545},{"c":4.88,"h":4.895,"l":4.86,"n":354,"o":4.885,"t":"2026-08-12T14:45:00Z","v":51006,"vw":4.864494},{"c":4.875,"h":4.9,"l":4.87,"n":243,"o":4.88,"t":"2026-08-12T15:00:00Z","v":14275,"vw":4.888622},{"c":4.86,"h":4.88,"l":4.855,"n":73,"o":4.88,"t":"2026-08-12T15:15:00Z","v":2560,"vw":4.87045},{"c":4.965,"h":4.979,"l":4.858,"n":565,"o":4.858,"t":"2026-08-12T15:30:00Z","v":88424,"vw":4.898777},{"c":4.935,"h":4.965,"l":4.9,"n":615,"o":4.965,"t":"2026-08-12T15:45:00Z","v":98209,"vw":4.93294},{"c":4.915,"h":4.935,"l":4.91,"n":326,"o":4.935,"t":"2026-08-12T16:00:00Z","v":36286,"vw":4.91627},{"c":4.965,"h":4.97,"l":4.9,"n":740,"o":4.915,"t":"2026-08-12T16:15:00Z","v":126649,"vw":4.929964},{"c":5.07,"h":5.075,"l":4.96,"n":576,"o":4.97,"t":"2026-08-12T16:30:00Z","v":82890,"vw":4.997794},{"c":4.99,"h":5.065,"l":4.99,"n":632,"o":5.065,"t":"2026-08-12T16:45:00Z","v":48980,"vw":5.016451},{"c":5.02,"h":5.04,"l":4.99,"n":947,"o":4.995,"t":"2026-08-12T17:00:00Z","v":61945,"vw":5.007338},{"c":5.025,"h":5.03,"l":5.005,"n":905,"o":5.015,"t":"2026-08-12T17:15:00Z","v":76098,"vw":5.017522},{"c":4.975,"h":5.025,"l":4.971,"n":580,"o":5.025,"t":"2026-08-12T17:30:00Z","v":30296,"vw":5.00989},{"c":5,"h":5.06,"l":4.945,"n":531,"o":4.975,"t":"2026-08-12T17:45:00Z","v":57332,"vw":4.997401},{"c":4.99,"h":5.01,"l":4.975,"n":551,"o":5,"t":"2026-08-12T18:00:00Z","v":50912,"vw":4.99792},{"c":4.99,"h":5,"l":4.965,"n":363,"o":4.98,"t":"2026-08-12T18:15:00Z","v":10758,"vw":4.981143},{"c":4.955,"h":5,"l":4.955,"n":396,"o":4.995,"t":"2026-08-12T18:30:00Z","v":18896,"vw":4.981865},{"c":4.905,"h":4.98,"l":4.9,"n":661,"o":4.955,"t":"2026-08-12T18:45:00Z","v":48350,"vw":4.943852},{"c":4.87,"h":4.935,"l":4.86,"n":603,"o":4.905,"t":"2026-08-12T19:00:00Z","v":66563,"vw":4.897991},{"c":4.875,"h":4.89,"l":4.84,"n":868,"o":4.875,"t":"2026-08-12T19:15:00Z","v":65562,"vw":4.859126},{"c":4.87,"h":4.88,"l":4.85,"n":700,"o":4.88,"t":"2026-08-12T19:30:00Z","v":51547,"vw":4.868269},{"c":4.87,"h":4.875,"l":4.83,"n":1777,"o":4.87,"t":"2026-08-12T19:45:00Z","v":241413,"vw":4.851886},{"c":4.87,"h":4.87,"l":4.87,"n":7,"o":4.87,"t":"2026-08-12T20:00:00Z","v":133163,"vw":4.87},{"c":4.95,"h":4.95,"l":4.95,"n":1,"o":4.95,"t":"2026-08-13T11:15:00Z","v":100,"vw":4.95},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-08-13T11:30:00Z","v":100,"vw":4.91},{"c":4.8,"h":4.95,"l":4.8,"n":29,"o":4.8,"t":"2026-08-13T12:00:00Z","v":1686,"vw":4.856075},{"c":4.78,"h":4.95,"l":4.78,"n":154,"o":4.95,"t":"2026-08-13T13:30:00Z","v":16569,"vw":4.876364},{"c":4.755,"h":4.77,"l":4.73,"n":318,"o":4.77,"t":"2026-08-13T13:45:00Z","v":12410,"vw":4.744166},{"c":4.85,"h":4.86,"l":4.76,"n":1186,"o":4.76,"t":"2026-08-13T14:00:00Z","v":102686,"vw":4.797063},{"c":4.91,"h":4.91,"l":4.85,"n":540,"o":4.85,"t":"2026-08-13T14:15:00Z","v":41126,"vw":4.865459},{"c":4.8799,"h":4.915,"l":4.86,"n":323,"o":4.91,"t":"2026-08-13T14:30:00Z","v":15453,"vw":4.898788},{"c":4.85,"h":4.888,"l":4.835,"n":200,"o":4.875,"t":"2026-08-13T14:45:00Z","v":15479,"vw":4.85437},{"c":4.85,"h":4.87,"l":4.8499,"n":178,"o":4.85,"t":"2026-08-13T15:00:00Z","v":8412,"vw":4.859732},{"c":4.8,"h":4.87,"l":4.8,"n":287,"o":4.8501,"t":"2026-08-13T15:15:00Z","v":14677,"vw":4.843538},{"c":4.825,"h":4.8381,"l":4.82,"n":114,"o":4.82,"t":"2026-08-13T15:30:00Z","v":7615,"vw":4.828214},{"c":4.805,"h":4.83,"l":4.805,"n":220,"o":4.83,"t":"2026-08-13T15:45:00Z","v":6124,"vw":4.816801},{"c":4.8201,"h":4.84,"l":4.805,"n":503,"o":4.805,"t":"2026-08-13T16:00:00Z","v":51361,"vw":4.814177},{"c":4.83,"h":4.85,"l":4.8101,"n":148,"o":4.82,"t":"2026-08-13T16:15:00Z","v":8716,"vw":4.829641},{"c":4.8421,"h":4.87,"l":4.8421,"n":163,"o":4.8497,"t":"2026-08-13T16:30:00Z","v":16559,"vw":4.853998},{"c":4.85,"h":4.855,"l":4.84,"n":62,"o":4.85,"t":"2026-08-13T16:45:00Z","v":3292,"vw":4.845956},{"c":4.87,"h":4.87,"l":4.84,"n":197,"o":4.855,"t":"2026-08-13T17:00:00Z","v":40039,"vw":4.856445},{"c":4.88,"h":4.905,"l":4.8701,"n":352,"o":4.88,"t":"2026-08-13T17:15:00Z","v":34788,"vw":4.888733},{"c":4.875,"h":4.885,"l":4.87,"n":83,"o":4.885,"t":"2026-08-13T17:30:00Z","v":2973,"vw":4.875457},{"c":4.95,"h":4.95,"l":4.85,"n":498,"o":4.875,"t":"2026-08-13T17:45:00Z","v":57006,"vw":4.908793},{"c":4.96,"h":4.96,"l":4.94,"n":233,"o":4.95,"t":"2026-08-13T18:00:00Z","v":24924,"vw":4.950981},{"c":4.94,"h":4.969,"l":4.925,"n":254,"o":4.96,"t":"2026-08-13T18:15:00Z","v":18807,"vw":4.945065},{"c":4.97,"h":4.97,"l":4.935,"n":397,"o":4.94,"t":"2026-08-13T18:30:00Z","v":20311,"vw":4.956934},{"c":4.96,"h":5.015,"l":4.96,"n":594,"o":4.97,"t":"2026-08-13T18:45:00Z","v":68321,"vw":4.984847},{"c":4.95,"h":4.98,"l":4.95,"n":219,"o":4.96,"t":"2026-08-13T19:00:00Z","v":8566,"vw":4.962734},{"c":4.97,"h":4.97,"l":4.935,"n":200,"o":4.95,"t":"2026-08-13T19:15:00Z","v":11403,"vw":4.94554},{"c":4.925,"h":4.995,"l":4.92,"n":1041,"o":4.97,"t":"2026-08-13T19:30:00Z","v":79581,"vw":4.967034},{"c":4.945,"h":4.95,"l":4.895,"n":2279,"o":4.925,"t":"2026-08-13T19:45:00Z","v":254376,"vw":4.925448},{"c":4.96,"h":4.96,"l":4.96,"n":3,"o":4.96,"t":"2026-08-13T20:00:00Z","v":145207,"vw":4.96},{"c":4.8,"h":4.8,"l":4.8,"n":15,"o":4.8,"t":"2026-08-14T11:00:00Z","v":613,"vw":4.8},{"c":5,"h":5,"l":5,"n":6,"o":5,"t":"2026-08-14T12:15:00Z","v":305,"vw":5},{"c":4.875,"h":4.98,"l":4.83,"n":240,"o":4.98,"t":"2026-08-14T13:30:00Z","v":26005,"vw":4.912883},{"c":4.83,"h":4.85,"l":4.8011,"n":99,"o":4.85,"t":"2026-08-14T13:45:00Z","v":6390,"vw":4.824972},{"c":4.85,"h":4.8699,"l":4.79,"n":146,"o":4.81,"t":"2026-08-14T14:00:00Z","v":8192,"vw":4.838736},{"c":4.85,"h":4.86,"l":4.84,"n":156,"o":4.85,"t":"2026-08-14T14:15:00Z","v":11156,"vw":4.855016},{"c":4.83,"h":4.865,"l":4.83,"n":238,"o":4.85,"t":"2026-08-14T14:30:00Z","v":9611,"vw":4.847815},{"c":4.8,"h":4.845,"l":4.8,"n":153,"o":4.83,"t":"2026-08-14T14:45:00Z","v":7773,"vw":4.819547},{"c":4.81,"h":4.81,"l":4.8,"n":67,"o":4.81,"t":"2026-08-14T15:00:00Z","v":2402,"vw":4.804667},{"c":4.78,"h":4.83,"l":4.78,"n":198,"o":4.81,"t":"2026-08-14T15:15:00Z","v":14163,"vw":4.800214},{"c":4.76,"h":4.8,"l":4.76,"n":181,"o":4.785,"t":"2026-08-14T15:30:00Z","v":10561,"vw":4.778558},{"c":4.735,"h":4.78,"l":4.72,"n":196,"o":4.77,"t":"2026-08-14T15:45:00Z","v":13830,"vw":4.74075},{"c":4.7675,"h":4.79,"l":4.7219,"n":511,"o":4.74,"t":"2026-08-14T16:00:00Z","v":42054,"vw":4.747529},{"c":4.85,"h":4.85,"l":4.79,"n":219,"o":4.8,"t":"2026-08-14T16:15:00Z","v":23970,"vw":4.823145},{"c":4.81,"h":4.85,"l":4.81,"n":120,"o":4.85,"t":"2026-08-14T16:30:00Z","v":7358,"vw":4.835699},{"c":4.79,"h":4.81,"l":4.79,"n":49,"o":4.81,"t":"2026-08-14T16:45:00Z","v":2431,"vw":4.798462},{"c":4.815,"h":4.83,"l":4.8,"n":105,"o":4.8,"t":"2026-08-14T17:00:00Z","v":5347,"vw":4.810624},{"c":4.855,"h":4.87,"l":4.82,"n":231,"o":4.83,"t":"2026-08-14T17:15:00Z","v":17378,"vw":4.852613},{"c":4.86,"h":4.86,"l":4.84,"n":56,"o":4.855,"t":"2026-08-14T17:30:00Z","v":2241,"vw":4.8525},{"c":4.84,"h":4.86,"l":4.84,"n":71,"o":4.85,"t":"2026-08-14T17:45:00Z","v":3126,"vw":4.846829},{"c":4.85,"h":4.86,"l":4.84,"n":229,"o":4.85,"t":"2026-08-14T18:00:00Z","v":18834,"vw":4.852274},{"c":4.86,"h":4.87,"l":4.85,"n":233,"o":4.85,"t":"2026-08-14T18:15:00Z","v":16381,"vw":4.856086},{"c":4.865,"h":4.865,"l":4.855,"n":150,"o":4.86,"t":"2026-08-14T18:30:00Z","v":5827,"vw":4.86131},{"c":4.865,"h":4.865,"l":4.85,"n":113,"o":4.865,"t":"2026-08-14T18:45:00Z","v":6406,"vw":4.859635},{"c":4.86,"h":4.869,"l":4.85,"n":211,"o":4.865,"t":"2026-08-14T19:00:00Z","v":8364,"vw":4.859403},{"c":4.85,"h":4.88,"l":4.84,"n":498,"o":4.86,"t":"2026-08-14T19:15:00Z","v":29766,"vw":4.854167},{"c":4.865,"h":4.88,"l":4.85,"n":521,"o":4.85,"t":"2026-08-14T19:30:00Z","v":33306,"vw":4.864976},{"c":4.84,"h":4.88,"l":4.815,"n":1999,"o":4.865,"t":"2026-08-14T19:45:00Z","v":230760,"vw":4.836825},{"c":4.84,"h":4.84,"l":4.84,"n":7,"o":4.84,"t":"2026-08-14T20:00:00Z","v":87476,"vw":4.84},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-08-14T23:45:00Z","v":100,"vw":4.88},{"c":4.77,"h":4.77,"l":4.77,"n":21,"o":4.77,"t":"2026-08-17T11:00:00Z","v":320,"vw":4.77},{"c":4.97,"h":4.97,"l":4.9,"n":2,"o":4.9,"t":"2026-08-17T11:15:00Z","v":500,"vw":4.928},{"c":4.92,"h":4.93,"l":4.82,"n":205,"o":4.83,"t":"2026-08-17T13:30:00Z","v":40809,"vw":4.835762},{"c":4.88,"h":4.935,"l":4.87,"n":120,"o":4.93,"t":"2026-08-17T13:45:00Z","v":4412,"vw":4.904233},{"c":4.86,"h":4.88,"l":4.86,"n":144,"o":4.88,"t":"2026-08-17T14:00:00Z","v":12115,"vw":4.863718},{"c":4.92,"h":4.92,"l":4.86,"n":296,"o":4.86,"t":"2026-08-17T14:15:00Z","v":29985,"vw":4.875492},{"c":4.9,"h":4.92,"l":4.9,"n":72,"o":4.91,"t":"2026-08-17T14:30:00Z","v":3318,"vw":4.909583},{"c":4.9,"h":4.9299,"l":4.89,"n":362,"o":4.9299,"t":"2026-08-17T14:45:00Z","v":56795,"vw":4.90333},{"c":4.91,"h":4.918,"l":4.89,"n":142,"o":4.905,"t":"2026-08-17T15:00:00Z","v":6959,"vw":4.906779},{"c":4.955,"h":4.955,"l":4.91,"n":66,"o":4.91,"t":"2026-08-17T15:15:00Z","v":8784,"vw":4.935601},{"c":4.95,"h":4.95,"l":4.925,"n":100,"o":4.94,"t":"2026-08-17T15:30:00Z","v":9304,"vw":4.934016},{"c":4.94,"h":4.95,"l":4.935,"n":61,"o":4.94,"t":"2026-08-17T15:45:00Z","v":3835,"vw":4.939994},{"c":4.915,"h":4.94,"l":4.915,"n":216,"o":4.93,"t":"2026-08-17T16:00:00Z","v":30030,"vw":4.932512},{"c":4.99,"h":5.01,"l":4.915,"n":487,"o":4.92,"t":"2026-08-17T16:15:00Z","v":100518,"vw":4.931439},{"c":5.02,"h":5.0259,"l":4.99,"n":112,"o":5,"t":"2026-08-17T16:30:00Z","v":5040,"vw":5.00709},{"c":4.97,"h":5.02,"l":4.97,"n":188,"o":5.015,"t":"2026-08-17T16:45:00Z","v":15505,"vw":4.988221},{"c":4.97,"h":4.98,"l":4.96,"n":143,"o":4.96,"t":"2026-08-17T17:00:00Z","v":10858,"vw":4.97555},{"c":4.95,"h":4.971,"l":4.945,"n":145,"o":4.97,"t":"2026-08-17T17:15:00Z","v":10527,"vw":4.958859},{"c":4.93,"h":4.96,"l":4.93,"n":83,"o":4.955,"t":"2026-08-17T17:30:00Z","v":11056,"vw":4.939908},{"c":4.9,"h":4.94,"l":4.895,"n":179,"o":4.93,"t":"2026-08-17T17:45:00Z","v":17950,"vw":4.909531},{"c":4.86,"h":4.89,"l":4.86,"n":125,"o":4.89,"t":"2026-08-17T18:00:00Z","v":18465,"vw":4.865609},{"c":4.885,"h":4.885,"l":4.8509,"n":188,"o":4.8509,"t":"2026-08-17T18:15:00Z","v":34234,"vw":4.862989},{"c":4.895,"h":4.9,"l":4.885,"n":138,"o":4.885,"t":"2026-08-17T18:30:00Z","v":7035,"vw":4.894675},{"c":4.875,"h":4.895,"l":4.87,"n":132,"o":4.895,"t":"2026-08-17T18:45:00Z","v":7407,"vw":4.883655},{"c":4.86,"h":4.88,"l":4.855,"n":304,"o":4.875,"t":"2026-08-17T19:00:00Z","v":48872,"vw":4.87148},{"c":4.88,"h":4.89,"l":4.855,"n":356,"o":4.855,"t":"2026-08-17T19:15:00Z","v":31630,"vw":4.872483},{"c":4.86,"h":4.88,"l":4.83,"n":453,"o":4.88,"t":"2026-08-17T19:30:00Z","v":46861,"vw":4.8557},{"c":4.99,"h":4.995,"l":4.83,"n":1648,"o":4.85,"t":"2026-08-17T19:45:00Z","v":233398,"vw":4.895841},{"c":4.98,"h":4.98,"l":4.98,"n":7,"o":4.98,"t":"2026-08-17T20:00:00Z","v":92971,"vw":4.98},{"c":4.82,"h":4.82,"l":4.82,"n":12,"o":4.82,"t":"2026-08-18T11:00:00Z","v":211,"vw":4.82},{"c":5.02,"h":5.02,"l":5,"n":6,"o":5,"t":"2026-08-18T11:30:00Z","v":4000,"vw":5.018489},{"c":5.02,"h":5.1,"l":5.02,"n":2,"o":5.1,"t":"2026-08-18T12:15:00Z","v":6500,"vw":5.069231},{"c":4.93,"h":5.05,"l":4.925,"n":265,"o":4.94,"t":"2026-08-18T13:30:00Z","v":29143,"vw":4.976291},{"c":4.92,"h":4.975,"l":4.92,"n":119,"o":4.95,"t":"2026-08-18T13:45:00Z","v":11810,"vw":4.939608},{"c":4.89,"h":4.94,"l":4.89,"n":76,"o":4.935,"t":"2026-08-18T14:00:00Z","v":4149,"vw":4.908852},{"c":4.845,"h":4.8729,"l":4.83,"n":191,"o":4.8729,"t":"2026-08-18T14:15:00Z","v":9869,"vw":4.851114},{"c":4.87,"h":4.885,"l":4.85,"n":509,"o":4.85,"t":"2026-08-18T14:30:00Z","v":38205,"vw":4.870236},{"c":4.85,"h":4.86,"l":4.8376,"n":92,"o":4.86,"t":"2026-08-18T14:45:00Z","v":4726,"vw":4.849477},{"c":4.86,"h":4.86,"l":4.825,"n":80,"o":4.84,"t":"2026-08-18T15:00:00Z","v":2749,"vw":4.845938},{"c":4.895,"h":4.895,"l":4.86,"n":79,"o":4.865,"t":"2026-08-18T15:15:00Z","v":5619,"vw":4.877622},{"c":4.88,"h":4.9,"l":4.88,"n":62,"o":4.892,"t":"2026-08-18T15:30:00Z","v":3074,"vw":4.891563},{"c":4.9,"h":4.9,"l":4.89,"n":79,"o":4.89,"t":"2026-08-18T15:45:00Z","v":4965,"vw":4.899051},{"c":4.955,"h":4.96,"l":4.9,"n":221,"o":4.9,"t":"2026-08-18T16:00:00Z","v":40291,"vw":4.93187},{"c":4.98,"h":4.985,"l":4.955,"n":207,"o":4.96,"t":"2026-08-18T16:15:00Z","v":27677,"vw":4.967411},{"c":4.98,"h":4.99,"l":4.97,"n":98,"o":4.97,"t":"2026-08-18T16:30:00Z","v":5637,"vw":4.978753},{"c":4.98,"h":4.9881,"l":4.97,"n":116,"o":4.98,"t":"2026-08-18T16:45:00Z","v":9489,"vw":4.978723},{"c":4.975,"h":4.975,"l":4.97,"n":76,"o":4.975,"t":"2026-08-18T17:00:00Z","v":4139,"vw":4.971998},{"c":4.965,"h":4.99,"l":4.965,"n":237,"o":4.975,"t":"2026-08-18T17:15:00Z","v":42811,"vw":4.977628},{"c":4.97,"h":4.975,"l":4.965,"n":120,"o":4.965,"t":"2026-08-18T17:30:00Z","v":6854,"vw":4.968865},{"c":4.96,"h":4.97,"l":4.955,"n":90,"o":4.97,"t":"2026-08-18T17:45:00Z","v":3867,"vw":4.962979},{"c":4.93,"h":4.96,"l":4.93,"n":99,"o":4.96,"t":"2026-08-18T18:00:00Z","v":3614,"vw":4.950035},{"c":4.945,"h":4.95,"l":4.94,"n":80,"o":4.94,"t":"2026-08-18T18:15:00Z","v":3802,"vw":4.94614},{"c":4.955,"h":4.955,"l":4.945,"n":119,"o":4.945,"t":"2026-08-18T18:30:00Z","v":8351,"vw":4.947663},{"c":4.945,"h":4.955,"l":4.94,"n":69,"o":4.955,"t":"2026-08-18T18:45:00Z","v":3223,"vw":4.947367},{"c":4.965,"h":4.975,"l":4.945,"n":285,"o":4.949,"t":"2026-08-18T19:00:00Z","v":31508,"vw":4.955928},{"c":4.96,"h":4.96,"l":4.96,"n":21,"o":4.96,"t":"2026-08-18T19:15:00Z","v":1364,"vw":4.96},{"c":4.98,"h":5.01,"l":4.93,"n":719,"o":4.9675,"t":"2026-08-18T19:30:00Z","v":73196,"vw":4.967587},{"c":4.935,"h":4.97,"l":4.91,"n":1622,"o":4.97,"t":"2026-08-18T19:45:00Z","v":161316,"vw":4.931314},{"c":4.93,"h":4.93,"l":4.93,"n":6,"o":4.93,"t":"2026-08-18T20:00:00Z","v":80951,"vw":4.93},{"c":4.99,"h":4.99,"l":4.99,"n":1,"o":4.99,"t":"2026-08-19T09:00:00Z","v":319,"vw":4.99},{"c":4.93,"h":5.08,"l":4.93,"n":22,"o":4.94,"t":"2026-08-19T11:00:00Z","v":1661,"vw":4.95884},{"c":5,"h":5,"l":4.84,"n":44,"o":4.84,"t":"2026-08-19T11:45:00Z","v":1255,"vw":4.919012},{"c":4.97,"h":4.97,"l":4.85,"n":12,"o":4.85,"t":"2026-08-19T12:30:00Z","v":598,"vw":4.908776},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-08-19T13:15:00Z","v":265,"vw":4.99},{"c":5.28,"h":5.3,"l":5.05,"n":285,"o":5.07,"t":"2026-08-19T13:30:00Z","v":29091,"vw":5.164617},{"c":5.3,"h":5.3478,"l":5.19,"n":525,"o":5.27,"t":"2026-08-19T13:45:00Z","v":81341,"vw":5.287302},{"c":5.285,"h":5.36,"l":5.26,"n":279,"o":5.3,"t":"2026-08-19T14:00:00Z","v":38657,"vw":5.305573},{"c":5.355,"h":5.39,"l":5.285,"n":106,"o":5.285,"t":"2026-08-19T14:15:00Z","v":13427,"vw":5.35052},{"c":5.33,"h":5.39,"l":5.3,"n":215,"o":5.355,"t":"2026-08-19T14:30:00Z","v":47408,"vw":5.316285},{"c":5.375,"h":5.375,"l":5.3,"n":93,"o":5.32,"t":"2026-08-19T14:45:00Z","v":5562,"vw":5.330407},{"c":5.39,"h":5.39,"l":5.375,"n":83,"o":5.375,"t":"2026-08-19T15:00:00Z","v":4901,"vw":5.379007},{"c":5.32,"h":5.4,"l":5.32,"n":176,"o":5.39,"t":"2026-08-19T15:15:00Z","v":12433,"vw":5.351889},{"c":5.19,"h":5.3122,"l":5.17,"n":588,"o":5.3122,"t":"2026-08-19T15:30:00Z","v":47343,"vw":5.208439},{"c":5.22,"h":5.25,"l":5.18,"n":333,"o":5.19,"t":"2026-08-19T15:45:00Z","v":43324,"vw":5.204298},{"c":5.23,"h":5.245,"l":5.205,"n":192,"o":5.205,"t":"2026-08-19T16:00:00Z","v":9737,"vw":5.229406},{"c":5.23,"h":5.255,"l":5.23,"n":119,"o":5.24,"t":"2026-08-19T16:15:00Z","v":7645,"vw":5.237717},{"c":5.23,"h":5.23,"l":5.21,"n":78,"o":5.22,"t":"2026-08-19T16:30:00Z","v":3136,"vw":5.220952},{"c":5.235,"h":5.25,"l":5.21,"n":218,"o":5.21,"t":"2026-08-19T16:45:00Z","v":12703,"vw":5.23781},{"c":5.24,"h":5.26,"l":5.23,"n":238,"o":5.23,"t":"2026-08-19T17:00:00Z","v":16091,"vw":5.245958},{"c":5.23,"h":5.265,"l":5.22,"n":454,"o":5.24,"t":"2026-08-19T17:15:00Z","v":38040,"vw":5.246214},{"c":5.23,"h":5.24,"l":5.22,"n":113,"o":5.23,"t":"2026-08-19T17:30:00Z","v":7943,"vw":5.231342},{"c":5.235,"h":5.245,"l":5.22,"n":354,"o":5.235,"t":"2026-08-19T17:45:00Z","v":21968,"vw":5.229649},{"c":5.215,"h":5.25,"l":5.215,"n":224,"o":5.235,"t":"2026-08-19T18:00:00Z","v":10195,"vw":5.232794},{"c":5.23,"h":5.23,"l":5.21,"n":120,"o":5.21,"t":"2026-08-19T18:15:00Z","v":5958,"vw":5.219877},{"c":5.24,"h":5.245,"l":5.23,"n":295,"o":5.24,"t":"2026-08-19T18:30:00Z","v":20694,"vw":5.237984},{"c":5.275,"h":5.275,"l":5.245,"n":415,"o":5.25,"t":"2026-08-19T18:45:00Z","v":26097,"vw":5.266276},{"c":5.29,"h":5.3,"l":5.27,"n":312,"o":5.27,"t":"2026-08-19T19:00:00Z","v":21858,"vw":5.281383},{"c":5.275,"h":5.3,"l":5.265,"n":434,"o":5.29,"t":"2026-08-19T19:15:00Z","v":37046,"vw":5.278456},{"c":5.305,"h":5.325,"l":5.27,"n":552,"o":5.275,"t":"2026-08-19T19:30:00Z","v":75498,"vw":5.292303},{"c":5.37,"h":5.405,"l":5.29,"n":1424,"o":5.3,"t":"2026-08-19T19:45:00Z","v":168383,"vw":5.357357},{"c":5.37,"h":5.37,"l":5.37,"n":11,"o":5.37,"t":"2026-08-19T20:00:00Z","v":121369,"vw":5.37},{"c":5.5332,"h":5.5332,"l":5.5332,"n":1,"o":5.5332,"t":"2026-08-20T08:00:00Z","v":200,"vw":5.5332},{"c":5.45,"h":5.45,"l":5.15,"n":23,"o":5.15,"t":"2026-08-20T11:45:00Z","v":503,"vw":5.263278},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-08-20T13:15:00Z","v":100,"vw":5.3},{"c":5.22,"h":5.355,"l":5.22,"n":267,"o":5.29,"t":"2026-08-20T13:30:00Z","v":49279,"vw":5.278534},{"c":5.18,"h":5.25,"l":5.16,"n":179,"o":5.235,"t":"2026-08-20T13:45:00Z","v":12333,"vw":5.206238},{"c":5.07,"h":5.2,"l":5.07,"n":212,"o":5.185,"t":"2026-08-20T14:00:00Z","v":12874,"vw":5.126277},{"c":5.085,"h":5.105,"l":5.035,"n":273,"o":5.07,"t":"2026-08-20T14:15:00Z","v":16238,"vw":5.062836},{"c":5.04,"h":5.1,"l":5.03,"n":212,"o":5.1,"t":"2026-08-20T14:30:00Z","v":11363,"vw":5.05471},{"c":5.02,"h":5.065,"l":5.02,"n":247,"o":5.05,"t":"2026-08-20T14:45:00Z","v":13163,"vw":5.041789},{"c":5.085,"h":5.09,"l":5.04,"n":269,"o":5.04,"t":"2026-08-20T15:00:00Z","v":14269,"vw":5.066328},{"c":5.065,"h":5.1199,"l":5.06,"n":377,"o":5.095,"t":"2026-08-20T15:15:00Z","v":37655,"vw":5.096721},{"c":5.07,"h":5.07,"l":5.05,"n":355,"o":5.06,"t":"2026-08-20T15:30:00Z","v":14722,"vw":5.053951},{"c":5.075,"h":5.09,"l":5.06,"n":228,"o":5.06,"t":"2026-08-20T15:45:00Z","v":12538,"vw":5.0747},{"c":5.01,"h":5.075,"l":5,"n":322,"o":5.075,"t":"2026-08-20T16:00:00Z","v":17158,"vw":5.029057},{"c":5.005,"h":5.01,"l":4.985,"n":203,"o":5,"t":"2026-08-20T16:15:00Z","v":11321,"vw":4.994009},{"c":5.005,"h":5.01,"l":4.982,"n":411,"o":5.005,"t":"2026-08-20T16:30:00Z","v":37367,"vw":4.998437},{"c":4.99,"h":5.01,"l":4.99,"n":248,"o":5.005,"t":"2026-08-20T16:45:00Z","v":14975,"vw":5.002194},{"c":4.96,"h":5,"l":4.94,"n":699,"o":4.985,"t":"2026-08-20T17:00:00Z","v":50631,"vw":4.960837},{"c":4.93,"h":4.95,"l":4.925,"n":239,"o":4.95,"t":"2026-08-20T17:15:00Z","v":9698,"vw":4.93873},{"c":4.93,"h":4.95,"l":4.9,"n":374,"o":4.93,"t":"2026-08-20T17:30:00Z","v":40884,"vw":4.911646},{"c":4.92,"h":4.96,"l":4.92,"n":187,"o":4.93,"t":"2026-08-20T17:45:00Z","v":9594,"vw":4.937195},{"c":4.935,"h":4.94,"l":4.92,"n":316,"o":4.92,"t":"2026-08-20T18:00:00Z","v":15294,"vw":4.930231},{"c":5.04,"h":5.04,"l":4.9,"n":561,"o":4.925,"t":"2026-08-20T18:15:00Z","v":93383,"vw":4.973905},{"c":5.025,"h":5.04,"l":5.02,"n":177,"o":5.04,"t":"2026-08-20T18:30:00Z","v":10566,"vw":5.026463},{"c":5.055,"h":5.06,"l":5.02,"n":394,"o":5.025,"t":"2026-08-20T18:45:00Z","v":52334,"vw":5.030947},{"c":5.065,"h":5.11,"l":5.05,"n":696,"o":5.05,"t":"2026-08-20T19:00:00Z","v":54460,"vw":5.082946},{"c":5.05,"h":5.075,"l":5.045,"n":619,"o":5.05,"t":"2026-08-20T19:15:00Z","v":45855,"vw":5.053342},{"c":5.06,"h":5.08,"l":5.035,"n":848,"o":5.04,"t":"2026-08-20T19:30:00Z","v":52577,"vw":5.061187},{"c":5.04,"h":5.165,"l":5.035,"n":2327,"o":5.06,"t":"2026-08-20T19:45:00Z","v":250452,"vw":5.088469},{"c":5.07,"h":5.07,"l":5.06,"n":10,"o":5.06,"t":"2026-08-20T20:00:00Z","v":142934,"vw":5.060324},{"c":4.95,"h":4.95,"l":4.95,"n":50,"o":4.95,"t":"2026-08-21T11:15:00Z","v":277,"vw":4.95},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-21T12:00:00Z","v":187,"vw":5.1},{"c":5.12,"h":5.18,"l":5.07,"n":292,"o":5.12,"t":"2026-08-21T13:30:00Z","v":52308,"vw":5.122726},{"c":5.152,"h":5.17,"l":5.09,"n":197,"o":5.1121,"t":"2026-08-21T13:45:00Z","v":40688,"vw":5.139587},{"c":5.16,"h":5.19,"l":5.145,"n":197,"o":5.155,"t":"2026-08-21T14:00:00Z","v":33619,"vw":5.154276},{"c":5.145,"h":5.204,"l":5.13,"n":236,"o":5.16,"t":"2026-08-21T14:15:00Z","v":23000,"vw":5.172305},{"c":5.105,"h":5.16,"l":5.1,"n":265,"o":5.155,"t":"2026-08-21T14:30:00Z","v":51899,"vw":5.135372},{"c":5.08,"h":5.1,"l":5.075,"n":106,"o":5.1,"t":"2026-08-21T14:45:00Z","v":6681,"vw":5.090829},{"c":5.05,"h":5.09,"l":5.04,"n":120,"o":5.08,"t":"2026-08-21T15:00:00Z","v":6243,"vw":5.070163},{"c":5.03,"h":5.04,"l":5.02,"n":95,"o":5.04,"t":"2026-08-21T15:15:00Z","v":4954,"vw":5.030672},{"c":5.07,"h":5.08,"l":5.035,"n":101,"o":5.035,"t":"2026-08-21T15:30:00Z","v":4111,"vw":5.059681},{"c":5.06,"h":5.075,"l":5.051,"n":70,"o":5.065,"t":"2026-08-21T15:45:00Z","v":5759,"vw":5.066382},{"c":5.02,"h":5.06,"l":5.01,"n":110,"o":5.06,"t":"2026-08-21T16:00:00Z","v":10367,"vw":5.030095},{"c":4.995,"h":5.01,"l":4.99,"n":77,"o":5.01,"t":"2026-08-21T16:15:00Z","v":3781,"vw":5.001406},{"c":4.98,"h":4.995,"l":4.97,"n":62,"o":4.995,"t":"2026-08-21T16:30:00Z","v":4031,"vw":4.986164},{"c":5.005,"h":5.005,"l":4.98,"n":119,"o":4.98,"t":"2026-08-21T16:45:00Z","v":10681,"vw":4.99186},{"c":4.94,"h":5.005,"l":4.94,"n":135,"o":5.005,"t":"2026-08-21T17:00:00Z","v":5550,"vw":4.975094},{"c":4.95,"h":4.95,"l":4.93,"n":75,"o":4.94,"t":"2026-08-21T17:15:00Z","v":3531,"vw":4.938468},{"c":4.94,"h":4.94,"l":4.93,"n":43,"o":4.94,"t":"2026-08-21T17:30:00Z","v":1887,"vw":4.937727},{"c":4.9,"h":4.945,"l":4.9,"n":138,"o":4.93,"t":"2026-08-21T17:45:00Z","v":15501,"vw":4.932189},{"c":4.87,"h":4.91,"l":4.86,"n":108,"o":4.91,"t":"2026-08-21T18:00:00Z","v":8168,"vw":4.890282},{"c":4.87,"h":4.89,"l":4.87,"n":125,"o":4.87,"t":"2026-08-21T18:15:00Z","v":7491,"vw":4.878414},{"c":4.875,"h":4.88,"l":4.87,"n":66,"o":4.87,"t":"2026-08-21T18:30:00Z","v":5621,"vw":4.87432},{"c":4.87,"h":4.885,"l":4.865,"n":158,"o":4.875,"t":"2026-08-21T18:45:00Z","v":7669,"vw":4.873676},{"c":4.85,"h":4.86,"l":4.84,"n":129,"o":4.86,"t":"2026-08-21T19:00:00Z","v":10797,"vw":4.84771},{"c":4.875,"h":4.875,"l":4.85,"n":68,"o":4.86,"t":"2026-08-21T19:15:00Z","v":3033,"vw":4.865331},{"c":4.879,"h":4.88,"l":4.85,"n":184,"o":4.87,"t":"2026-08-21T19:30:00Z","v":10973,"vw":4.867159},{"c":4.875,"h":4.895,"l":4.865,"n":997,"o":4.875,"t":"2026-08-21T19:45:00Z","v":58548,"vw":4.878418},{"c":4.88,"h":4.88,"l":4.88,"n":10,"o":4.88,"t":"2026-08-21T20:00:00Z","v":88588,"vw":4.88},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-21T21:30:00Z","v":105,"vw":4.9},{"c":4.8,"h":4.9,"l":4.8,"n":5,"o":4.9,"t":"2026-08-21T21:45:00Z","v":5000,"vw":4.816728},{"c":4.8,"h":4.82,"l":4.8,"n":31,"o":4.8,"t":"2026-08-24T11:00:00Z","v":853,"vw":4.802532},{"c":4.8,"h":4.8,"l":4.8,"n":11,"o":4.8,"t":"2026-08-24T11:15:00Z","v":4008,"vw":4.8},{"c":4.8501,"h":4.8517,"l":4.8501,"n":2,"o":4.8517,"t":"2026-08-24T11:30:00Z","v":2000,"vw":4.8513},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-08-24T12:15:00Z","v":270,"vw":4.89},{"c":4.75,"h":4.75,"l":4.75,"n":8,"o":4.75,"t":"2026-08-24T12:30:00Z","v":307,"vw":4.75},{"c":4.74,"h":4.88,"l":4.7,"n":204,"o":4.88,"t":"2026-08-24T13:30:00Z","v":31013,"vw":4.814542},{"c":4.77,"h":4.8,"l":4.71,"n":258,"o":4.73,"t":"2026-08-24T13:45:00Z","v":48839,"vw":4.748545},{"c":4.77,"h":4.8099,"l":4.74,"n":127,"o":4.76,"t":"2026-08-24T14:00:00Z","v":9076,"vw":4.776274},{"c":4.82,"h":4.85,"l":4.7471,"n":117,"o":4.7946,"t":"2026-08-24T14:15:00Z","v":11265,"vw":4.812125},{"c":4.83,"h":4.85,"l":4.8,"n":161,"o":4.84,"t":"2026-08-24T14:30:00Z","v":8268,"vw":4.830412},{"c":4.865,"h":4.88,"l":4.82,"n":81,"o":4.83,"t":"2026-08-24T14:45:00Z","v":7630,"vw":4.844569},{"c":4.9,"h":4.91,"l":4.87,"n":148,"o":4.87,"t":"2026-08-24T15:00:00Z","v":8258,"vw":4.880046},{"c":4.9,"h":4.91,"l":4.885,"n":107,"o":4.9,"t":"2026-08-24T15:15:00Z","v":3963,"vw":4.899401},{"c":4.9,"h":4.93,"l":4.89,"n":130,"o":4.92,"t":"2026-08-24T15:30:00Z","v":6876,"vw":4.908493},{"c":4.885,"h":4.905,"l":4.87,"n":124,"o":4.9,"t":"2026-08-24T15:45:00Z","v":6527,"vw":4.884563},{"c":4.88,"h":4.89,"l":4.87,"n":82,"o":4.885,"t":"2026-08-24T16:00:00Z","v":2755,"vw":4.882068},{"c":4.87,"h":4.9,"l":4.87,"n":174,"o":4.89,"t":"2026-08-24T16:15:00Z","v":13910,"vw":4.891514},{"c":4.86,"h":4.87,"l":4.855,"n":141,"o":4.87,"t":"2026-08-24T16:30:00Z","v":6309,"vw":4.861707},{"c":4.82,"h":4.87,"l":4.82,"n":130,"o":4.85,"t":"2026-08-24T16:45:00Z","v":4919,"vw":4.84259},{"c":4.885,"h":4.89,"l":4.835,"n":195,"o":4.835,"t":"2026-08-24T17:00:00Z","v":11098,"vw":4.862493},{"c":4.865,"h":4.87,"l":4.86,"n":66,"o":4.87,"t":"2026-08-24T17:15:00Z","v":3545,"vw":4.864815},{"c":4.88,"h":4.88,"l":4.86,"n":471,"o":4.86,"t":"2026-08-24T17:30:00Z","v":16826,"vw":4.862078},{"c":4.89,"h":4.89,"l":4.86,"n":161,"o":4.88,"t":"2026-08-24T17:45:00Z","v":7103,"vw":4.873638},{"c":4.875,"h":4.89,"l":4.87,"n":125,"o":4.88,"t":"2026-08-24T18:00:00Z","v":5736,"vw":4.878212},{"c":4.88,"h":4.89,"l":4.875,"n":151,"o":4.875,"t":"2026-08-24T18:15:00Z","v":6555,"vw":4.881036},{"c":4.8899,"h":4.89,"l":4.87,"n":86,"o":4.88,"t":"2026-08-24T18:30:00Z","v":2783,"vw":4.881977},{"c":4.895,"h":4.9,"l":4.8601,"n":214,"o":4.89,"t":"2026-08-24T18:45:00Z","v":13831,"vw":4.884212},{"c":4.91,"h":4.92,"l":4.895,"n":236,"o":4.9,"t":"2026-08-24T19:00:00Z","v":39871,"vw":4.908106},{"c":4.915,"h":4.935,"l":4.91,"n":367,"o":4.91,"t":"2026-08-24T19:15:00Z","v":31132,"vw":4.920033},{"c":4.965,"h":4.965,"l":4.915,"n":412,"o":4.915,"t":"2026-08-24T19:30:00Z","v":27257,"vw":4.92931},{"c":4.92,"h":4.965,"l":4.88,"n":1209,"o":4.965,"t":"2026-08-24T19:45:00Z","v":76384,"vw":4.925291},{"c":4.92,"h":4.92,"l":4.92,"n":9,"o":4.92,"t":"2026-08-24T20:00:00Z","v":86825,"vw":4.92},{"c":4.85,"h":4.85,"l":4.85,"n":24,"o":4.85,"t":"2026-08-25T11:00:00Z","v":699,"vw":4.85},{"c":4.99,"h":4.99,"l":4.99,"n":2,"o":4.99,"t":"2026-08-25T13:00:00Z","v":475,"vw":4.99},{"c":5.055,"h":5.105,"l":4.94,"n":458,"o":4.97,"t":"2026-08-25T13:30:00Z","v":36333,"vw":5.049849},{"c":5.025,"h":5.06,"l":5.02,"n":184,"o":5.055,"t":"2026-08-25T13:45:00Z","v":18129,"vw":5.043954},{"c":5.04,"h":5.07,"l":4.995,"n":396,"o":5.01,"t":"2026-08-25T14:00:00Z","v":33272,"vw":5.047321},{"c":5.09,"h":5.11,"l":5.0201,"n":431,"o":5.035,"t":"2026-08-25T14:15:00Z","v":38212,"vw":5.084131},{"c":5.05,"h":5.095,"l":5.05,"n":311,"o":5.09,"t":"2026-08-25T14:30:00Z","v":25990,"vw":5.08264},{"c":5.1,"h":5.1,"l":5.05,"n":366,"o":5.06,"t":"2026-08-25T14:45:00Z","v":28216,"vw":5.086189},{"c":5.075,"h":5.105,"l":5.07,"n":273,"o":5.1,"t":"2026-08-25T15:00:00Z","v":18716,"vw":5.083589},{"c":5.075,"h":5.08,"l":5.065,"n":363,"o":5.0799,"t":"2026-08-25T15:15:00Z","v":30172,"vw":5.07124},{"c":5.075,"h":5.09,"l":5.075,"n":337,"o":5.08,"t":"2026-08-25T15:30:00Z","v":24987,"vw":5.07862},{"c":5.09,"h":5.09,"l":5.075,"n":333,"o":5.075,"t":"2026-08-25T15:45:00Z","v":27692,"vw":5.083022},{"c":5.1,"h":5.1,"l":5.08,"n":281,"o":5.09,"t":"2026-08-25T16:00:00Z","v":27840,"vw":5.087008},{"c":5.07,"h":5.105,"l":5.065,"n":275,"o":5.105,"t":"2026-08-25T16:15:00Z","v":21214,"vw":5.089009},{"c":5.065,"h":5.07,"l":5.06,"n":210,"o":5.065,"t":"2026-08-25T16:30:00Z","v":15107,"vw":5.064003},{"c":5.04,"h":5.095,"l":5.04,"n":479,"o":5.065,"t":"2026-08-25T16:45:00Z","v":31344,"vw":5.073855},{"c":5.03,"h":5.05,"l":5.03,"n":241,"o":5.045,"t":"2026-08-25T17:00:00Z","v":15651,"vw":5.04254},{"c":5.05,"h":5.07,"l":5.03,"n":459,"o":5.03,"t":"2026-08-25T17:15:00Z","v":29059,"vw":5.04699},{"c":5.075,"h":5.09,"l":5.05,"n":471,"o":5.05,"t":"2026-08-25T17:30:00Z","v":36837,"vw":5.071511},{"c":5.06,"h":5.075,"l":5.06,"n":436,"o":5.075,"t":"2026-08-25T17:45:00Z","v":22713,"vw":5.066035},{"c":5.03,"h":5.07,"l":5.03,"n":337,"o":5.065,"t":"2026-08-25T18:00:00Z","v":20396,"vw":5.052053},{"c":5.04,"h":5.04,"l":5.02,"n":322,"o":5.03,"t":"2026-08-25T18:15:00Z","v":24198,"vw":5.03327},{"c":5.03,"h":5.035,"l":5.02,"n":281,"o":5.035,"t":"2026-08-25T18:30:00Z","v":20959,"vw":5.030128},{"c":5.06,"h":5.065,"l":5.04,"n":359,"o":5.04,"t":"2026-08-25T18:45:00Z","v":21887,"vw":5.054069},{"c":5.05,"h":5.065,"l":5.045,"n":339,"o":5.05,"t":"2026-08-25T19:00:00Z","v":21807,"vw":5.053177},{"c":5.07,"h":5.07,"l":5.03,"n":515,"o":5.04,"t":"2026-08-25T19:15:00Z","v":30245,"vw":5.04536},{"c":5.065,"h":5.08,"l":5.04,"n":567,"o":5.07,"t":"2026-08-25T19:30:00Z","v":37105,"vw":5.058498},{"c":5.12,"h":5.13,"l":5.065,"n":1758,"o":5.07,"t":"2026-08-25T19:45:00Z","v":135033,"vw":5.106668},{"c":5.13,"h":5.13,"l":5.12,"n":10,"o":5.13,"t":"2026-08-25T20:00:00Z","v":127678,"vw":5.129992},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-08-25T21:30:00Z","v":610,"vw":5.06},{"c":4.8,"h":4.8,"l":4.8,"n":23,"o":4.8,"t":"2026-08-26T11:15:00Z","v":426,"vw":4.8},{"c":4.98,"h":5.11,"l":4.97,"n":271,"o":5.1,"t":"2026-08-26T13:30:00Z","v":30138,"vw":5.021364},{"c":4.99,"h":5,"l":4.91,"n":65,"o":4.955,"t":"2026-08-26T13:45:00Z","v":5428,"vw":4.976847},{"c":5.01,"h":5.01,"l":4.99,"n":196,"o":5,"t":"2026-08-26T14:00:00Z","v":12025,"vw":5.007718},{"c":5.02,"h":5.03,"l":4.9901,"n":459,"o":5.01,"t":"2026-08-26T14:15:00Z","v":34823,"vw":5.011852},{"c":4.99,"h":5.02,"l":4.9799,"n":234,"o":5.02,"t":"2026-08-26T14:30:00Z","v":23255,"vw":4.997231},{"c":5.02,"h":5.03,"l":5,"n":491,"o":5,"t":"2026-08-26T14:45:00Z","v":47224,"vw":5.007459},{"c":5,"h":5.02,"l":4.9801,"n":175,"o":5.02,"t":"2026-08-26T15:00:00Z","v":7084,"vw":5.006854},{"c":5.03,"h":5.045,"l":5,"n":319,"o":5,"t":"2026-08-26T15:15:00Z","v":28276,"vw":5.020259},{"c":5.04,"h":5.045,"l":5.02,"n":113,"o":5.03,"t":"2026-08-26T15:30:00Z","v":5488,"vw":5.029832},{"c":5.04,"h":5.055,"l":5.03,"n":128,"o":5.05,"t":"2026-08-26T15:45:00Z","v":5679,"vw":5.042798},{"c":5.05,"h":5.055,"l":5.04,"n":81,"o":5.04,"t":"2026-08-26T16:00:00Z","v":3366,"vw":5.048102},{"c":5.045,"h":5.05,"l":5.04,"n":130,"o":5.05,"t":"2026-08-26T16:15:00Z","v":5237,"vw":5.041748},{"c":5.065,"h":5.065,"l":5.045,"n":149,"o":5.045,"t":"2026-08-26T16:30:00Z","v":4417,"vw":5.057485},{"c":5.06,"h":5.07,"l":5.03,"n":349,"o":5.065,"t":"2026-08-26T16:45:00Z","v":32319,"vw":5.059081},{"c":5.065,"h":5.075,"l":5.05,"n":239,"o":5.058,"t":"2026-08-26T17:00:00Z","v":15969,"vw":5.05886},{"c":5.03,"h":5.065,"l":5.03,"n":174,"o":5.065,"t":"2026-08-26T17:15:00Z","v":6879,"vw":5.047852},{"c":5.04,"h":5.045,"l":5.03,"n":132,"o":5.03,"t":"2026-08-26T17:30:00Z","v":5326,"vw":5.037165},{"c":5.05,"h":5.05,"l":5.03,"n":132,"o":5.04,"t":"2026-08-26T17:45:00Z","v":4997,"vw":5.04051},{"c":5.075,"h":5.08,"l":5.05,"n":220,"o":5.05,"t":"2026-08-26T18:00:00Z","v":36078,"vw":5.064781},{"c":5.04,"h":5.09,"l":5.03,"n":344,"o":5.075,"t":"2026-08-26T18:15:00Z","v":25891,"vw":5.064731},{"c":5.04,"h":5.055,"l":5.04,"n":253,"o":5.04,"t":"2026-08-26T18:30:00Z","v":24985,"vw":5.048482},{"c":5.02,"h":5.03,"l":5.01,"n":176,"o":5.03,"t":"2026-08-26T18:45:00Z","v":5718,"vw":5.020772},{"c":5.025,"h":5.025,"l":5,"n":281,"o":5.01,"t":"2026-08-26T19:00:00Z","v":21864,"vw":5.00938},{"c":5.035,"h":5.035,"l":5,"n":449,"o":5.025,"t":"2026-08-26T19:15:00Z","v":40550,"vw":5.01494},{"c":5.04,"h":5.05,"l":5.02,"n":465,"o":5.035,"t":"2026-08-26T19:30:00Z","v":38093,"vw":5.039058},{"c":5.005,"h":5.05,"l":4.99,"n":1426,"o":5.04,"t":"2026-08-26T19:45:00Z","v":94546,"vw":5.016536},{"c":5.01,"h":5.01,"l":5.01,"n":10,"o":5.01,"t":"2026-08-26T20:00:00Z","v":105314,"vw":5.01},{"c":4.99,"h":4.99,"l":4.99,"n":3,"o":4.99,"t":"2026-08-27T13:15:00Z","v":119,"vw":4.99},{"c":4.99,"h":5.09,"l":4.97,"n":344,"o":4.97,"t":"2026-08-27T13:30:00Z","v":31907,"vw":5.011191},{"c":4.915,"h":5.04,"l":4.91,"n":230,"o":5.01,"t":"2026-08-27T13:45:00Z","v":18784,"vw":4.980896},{"c":4.95,"h":4.98,"l":4.885,"n":258,"o":4.915,"t":"2026-08-27T14:00:00Z","v":23053,"vw":4.929978},{"c":4.995,"h":5.02,"l":4.93,"n":331,"o":4.93,"t":"2026-08-27T14:15:00Z","v":24570,"vw":4.985996},{"c":4.98,"h":5,"l":4.98,"n":332,"o":4.995,"t":"2026-08-27T14:30:00Z","v":23255,"vw":4.987329},{"c":5.005,"h":5.005,"l":4.975,"n":276,"o":4.98,"t":"2026-08-27T14:45:00Z","v":20132,"vw":4.990739},{"c":5.01,"h":5.025,"l":5.005,"n":239,"o":5.01,"t":"2026-08-27T15:00:00Z","v":17639,"vw":5.014975},{"c":5,"h":5.03,"l":4.99,"n":278,"o":5.005,"t":"2026-08-27T15:15:00Z","v":18618,"vw":5.00886},{"c":4.995,"h":5.01,"l":4.99,"n":229,"o":4.99,"t":"2026-08-27T15:30:00Z","v":15928,"vw":4.998151},{"c":5.01,"h":5.015,"l":4.99,"n":248,"o":4.995,"t":"2026-08-27T15:45:00Z","v":18265,"vw":5.00101},{"c":5.035,"h":5.04,"l":5.005,"n":253,"o":5.005,"t":"2026-08-27T16:00:00Z","v":18846,"vw":5.025883},{"c":5.055,"h":5.06,"l":5.02,"n":323,"o":5.035,"t":"2026-08-27T16:15:00Z","v":20718,"vw":5.037015},{"c":5.015,"h":5.07,"l":5,"n":371,"o":5.055,"t":"2026-08-27T16:30:00Z","v":23973,"vw":5.04382},{"c":5.03,"h":5.03,"l":5,"n":237,"o":5,"t":"2026-08-27T16:45:00Z","v":18244,"vw":5.01311},{"c":5.02,"h":5.035,"l":5.01,"n":458,"o":5.02,"t":"2026-08-27T17:00:00Z","v":38329,"vw":5.025246},{"c":4.995,"h":5.015,"l":4.99,"n":236,"o":5.015,"t":"2026-08-27T17:15:00Z","v":16403,"vw":5.005495},{"c":5.02,"h":5.02,"l":4.985,"n":316,"o":4.995,"t":"2026-08-27T17:30:00Z","v":23890,"vw":4.99843},{"c":4.995,"h":5.025,"l":4.995,"n":292,"o":5.02,"t":"2026-08-27T17:45:00Z","v":20215,"vw":5.008884},{"c":4.995,"h":5,"l":4.985,"n":237,"o":5,"t":"2026-08-27T18:00:00Z","v":20108,"vw":4.993885},{"c":5.005,"h":5.01,"l":4.995,"n":367,"o":4.995,"t":"2026-08-27T18:15:00Z","v":27767,"vw":5.002071},{"c":5.005,"h":5.01,"l":5.005,"n":184,"o":5.005,"t":"2026-08-27T18:30:00Z","v":12891,"vw":5.006015},{"c":5.005,"h":5.01,"l":5.005,"n":290,"o":5.005,"t":"2026-08-27T18:45:00Z","v":18517,"vw":5.005414},{"c":5.005,"h":5.02,"l":5,"n":364,"o":5.005,"t":"2026-08-27T19:00:00Z","v":26255,"vw":5.009362},{"c":4.995,"h":5.035,"l":4.975,"n":762,"o":5.005,"t":"2026-08-27T19:15:00Z","v":354543,"vw":5.003778},{"c":4.99,"h":5.02,"l":4.98,"n":570,"o":4.995,"t":"2026-08-27T19:30:00Z","v":45163,"vw":5.002134},{"c":4.98,"h":5.02,"l":4.965,"n":1378,"o":4.99,"t":"2026-08-27T19:45:00Z","v":101794,"vw":4.993535},{"c":4.99,"h":4.99,"l":4.99,"n":15,"o":4.99,"t":"2026-08-27T20:00:00Z","v":104517,"vw":4.99},{"c":4.945,"h":4.945,"l":4.945,"n":1,"o":4.945,"t":"2026-08-28T09:30:00Z","v":100,"vw":4.945},{"c":4.945,"h":4.945,"l":4.945,"n":2,"o":4.945,"t":"2026-08-28T10:00:00Z","v":198,"vw":4.945},{"c":4.9,"h":4.9,"l":4.9,"n":20,"o":4.9,"t":"2026-08-28T11:00:00Z","v":319,"vw":4.9},{"c":4.9011,"h":4.9011,"l":4.9011,"n":1,"o":4.9011,"t":"2026-08-28T11:15:00Z","v":2000,"vw":4.9011},{"c":4.98,"h":4.98,"l":4.98,"n":2,"o":4.98,"t":"2026-08-28T13:00:00Z","v":503,"vw":4.98},{"c":4.905,"h":4.96,"l":4.865,"n":199,"o":4.96,"t":"2026-08-28T13:30:00Z","v":21553,"vw":4.925003},{"c":4.91,"h":4.94,"l":4.89,"n":164,"o":4.89,"t":"2026-08-28T13:45:00Z","v":21490,"vw":4.918147},{"c":4.84,"h":4.91,"l":4.82,"n":293,"o":4.9,"t":"2026-08-28T14:00:00Z","v":20302,"vw":4.858257},{"c":4.77,"h":4.835,"l":4.77,"n":184,"o":4.835,"t":"2026-08-28T14:15:00Z","v":9981,"vw":4.79821},{"c":4.81,"h":4.84,"l":4.77,"n":429,"o":4.77,"t":"2026-08-28T14:30:00Z","v":82324,"vw":4.78908},{"c":4.78,"h":4.81,"l":4.78,"n":238,"o":4.81,"t":"2026-08-28T14:45:00Z","v":11266,"vw":4.79633},{"c":4.82,"h":4.84,"l":4.77,"n":209,"o":4.79,"t":"2026-08-28T15:00:00Z","v":11296,"vw":4.809828},{"c":4.81,"h":4.83,"l":4.79,"n":189,"o":4.82,"t":"2026-08-28T15:15:00Z","v":10803,"vw":4.814992},{"c":4.81,"h":4.82,"l":4.8,"n":291,"o":4.8,"t":"2026-08-28T15:30:00Z","v":12245,"vw":4.810797},{"c":4.78,"h":4.8101,"l":4.77,"n":232,"o":4.81,"t":"2026-08-28T15:45:00Z","v":11641,"vw":4.789859},{"c":4.815,"h":4.815,"l":4.76,"n":293,"o":4.77,"t":"2026-08-28T16:00:00Z","v":10778,"vw":4.789804},{"c":4.77,"h":4.81,"l":4.77,"n":142,"o":4.81,"t":"2026-08-28T16:15:00Z","v":11718,"vw":4.787347},{"c":4.7472,"h":4.8,"l":4.74,"n":223,"o":4.8,"t":"2026-08-28T16:30:00Z","v":12565,"vw":4.753764},{"c":4.74,"h":4.78,"l":4.74,"n":174,"o":4.75,"t":"2026-08-28T16:45:00Z","v":9175,"vw":4.753578},{"c":4.78,"h":4.78,"l":4.73,"n":217,"o":4.74,"t":"2026-08-28T17:00:00Z","v":19454,"vw":4.757682},{"c":4.765,"h":4.795,"l":4.765,"n":264,"o":4.785,"t":"2026-08-28T17:15:00Z","v":17097,"vw":4.771719},{"c":4.77,"h":4.785,"l":4.77,"n":159,"o":4.7799,"t":"2026-08-28T17:30:00Z","v":7321,"vw":4.776978},{"c":4.8,"h":4.815,"l":4.76,"n":319,"o":4.76,"t":"2026-08-28T17:45:00Z","v":21711,"vw":4.795578},{"c":4.79,"h":4.81,"l":4.79,"n":107,"o":4.8,"t":"2026-08-28T18:00:00Z","v":5118,"vw":4.794877},{"c":4.785,"h":4.8,"l":4.78,"n":221,"o":4.8,"t":"2026-08-28T18:15:00Z","v":12938,"vw":4.787594},{"c":4.76,"h":4.8,"l":4.76,"n":232,"o":4.785,"t":"2026-08-28T18:30:00Z","v":10244,"vw":4.775043},{"c":4.77,"h":4.78,"l":4.765,"n":190,"o":4.77,"t":"2026-08-28T18:45:00Z","v":12107,"vw":4.771702},{"c":4.84,"h":4.84,"l":4.775,"n":368,"o":4.775,"t":"2026-08-28T19:00:00Z","v":24794,"vw":4.809237},{"c":4.83,"h":4.85,"l":4.825,"n":282,"o":4.831,"t":"2026-08-28T19:15:00Z","v":14747,"vw":4.833707},{"c":4.84,"h":4.84,"l":4.825,"n":311,"o":4.83,"t":"2026-08-28T19:30:00Z","v":17238,"vw":4.828969},{"c":4.865,"h":4.875,"l":4.8,"n":1221,"o":4.835,"t":"2026-08-28T19:45:00Z","v":103201,"vw":4.845402},{"c":4.77,"h":4.86,"l":4.77,"n":6,"o":4.86,"t":"2026-08-28T20:00:00Z","v":126598,"vw":4.859911},{"c":4.85,"h":4.85,"l":4.72,"n":58,"o":4.72,"t":"2026-08-31T11:15:00Z","v":767,"vw":4.793585},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-08-31T12:45:00Z","v":238,"vw":4.88},{"c":4.75,"h":4.82,"l":4.73,"n":162,"o":4.82,"t":"2026-08-31T13:30:00Z","v":11056,"vw":4.783017},{"c":4.725,"h":4.76,"l":4.71,"n":106,"o":4.75,"t":"2026-08-31T13:45:00Z","v":7010,"vw":4.728206},{"c":4.725,"h":4.755,"l":4.71,"n":148,"o":4.72,"t":"2026-08-31T14:00:00Z","v":30429,"vw":4.723186},{"c":4.685,"h":4.73,"l":4.68,"n":163,"o":4.71,"t":"2026-08-31T14:15:00Z","v":8983,"vw":4.701542},{"c":4.68,"h":4.69,"l":4.67,"n":112,"o":4.685,"t":"2026-08-31T14:30:00Z","v":6650,"vw":4.681963},{"c":4.65,"h":4.67,"l":4.64,"n":127,"o":4.67,"t":"2026-08-31T14:45:00Z","v":7680,"vw":4.652919},{"c":4.64,"h":4.65,"l":4.62,"n":117,"o":4.64,"t":"2026-08-31T15:00:00Z","v":5321,"vw":4.636645},{"c":4.685,"h":4.69,"l":4.64,"n":144,"o":4.64,"t":"2026-08-31T15:15:00Z","v":8937,"vw":4.666905},{"c":4.68,"h":4.7,"l":4.67,"n":49,"o":4.685,"t":"2026-08-31T15:30:00Z","v":2409,"vw":4.684803},{"c":4.681,"h":4.69,"l":4.68,"n":70,"o":4.68,"t":"2026-08-31T15:45:00Z","v":3499,"vw":4.681244},{"c":4.65,"h":4.69,"l":4.64,"n":139,"o":4.69,"t":"2026-08-31T16:00:00Z","v":9078,"vw":4.661471},{"c":4.64,"h":4.6581,"l":4.64,"n":71,"o":4.6581,"t":"2026-08-31T16:15:00Z","v":7044,"vw":4.645548},{"c":4.67,"h":4.68,"l":4.64,"n":60,"o":4.64,"t":"2026-08-31T16:30:00Z","v":4057,"vw":4.652398},{"c":4.64,"h":4.68,"l":4.64,"n":68,"o":4.68,"t":"2026-08-31T16:45:00Z","v":4074,"vw":4.663185},{"c":4.665,"h":4.67,"l":4.64,"n":266,"o":4.64,"t":"2026-08-31T17:00:00Z","v":16634,"vw":4.655869},{"c":4.66,"h":4.665,"l":4.65,"n":195,"o":4.665,"t":"2026-08-31T17:15:00Z","v":11124,"vw":4.658241},{"c":4.66,"h":4.67,"l":4.66,"n":54,"o":4.67,"t":"2026-08-31T17:30:00Z","v":4856,"vw":4.664781},{"c":4.675,"h":4.68,"l":4.65,"n":119,"o":4.65,"t":"2026-08-31T17:45:00Z","v":8386,"vw":4.667769},{"c":4.69,"h":4.69,"l":4.67,"n":68,"o":4.68,"t":"2026-08-31T18:00:00Z","v":3881,"vw":4.680038},{"c":4.698,"h":4.698,"l":4.69,"n":14,"o":4.69,"t":"2026-08-31T18:15:00Z","v":568,"vw":4.691724},{"c":4.67,"h":4.69,"l":4.67,"n":88,"o":4.68,"t":"2026-08-31T18:30:00Z","v":3801,"vw":4.679278},{"c":4.705,"h":4.705,"l":4.68,"n":97,"o":4.68,"t":"2026-08-31T18:45:00Z","v":3601,"vw":4.690685},{"c":4.715,"h":4.715,"l":4.7,"n":63,"o":4.7,"t":"2026-08-31T19:00:00Z","v":1729,"vw":4.710817},{"c":4.74,"h":4.76,"l":4.715,"n":165,"o":4.715,"t":"2026-08-31T19:15:00Z","v":9088,"vw":4.742378},{"c":4.74,"h":4.768,"l":4.735,"n":143,"o":4.74,"t":"2026-08-31T19:30:00Z","v":6784,"vw":4.744629},{"c":4.745,"h":4.82,"l":4.72,"n":1303,"o":4.73,"t":"2026-08-31T19:45:00Z","v":94416,"vw":4.767075},{"c":4.76,"h":4.76,"l":4.76,"n":10,"o":4.76,"t":"2026-08-31T20:00:00Z","v":178286,"vw":4.76},{"c":4.66,"h":4.77,"l":4.63,"n":236,"o":4.7,"t":"2026-09-01T13:30:00Z","v":18354,"vw":4.682051},{"c":4.635,"h":4.67,"l":4.6271,"n":182,"o":4.65,"t":"2026-09-01T13:45:00Z","v":10198,"vw":4.650799},{"c":4.65,"h":4.66,"l":4.61,"n":177,"o":4.63,"t":"2026-09-01T14:00:00Z","v":8804,"vw":4.640423},{"c":4.61,"h":4.67,"l":4.61,"n":249,"o":4.66,"t":"2026-09-01T14:15:00Z","v":12558,"vw":4.652085},{"c":4.65,"h":4.66,"l":4.61,"n":175,"o":4.6115,"t":"2026-09-01T14:30:00Z","v":9411,"vw":4.627378},{"c":4.61,"h":4.65,"l":4.61,"n":89,"o":4.64,"t":"2026-09-01T14:45:00Z","v":5623,"vw":4.631625},{"c":4.59,"h":4.61,"l":4.5639,"n":163,"o":4.61,"t":"2026-09-01T15:00:00Z","v":7827,"vw":4.589023},{"c":4.57,"h":4.595,"l":4.57,"n":224,"o":4.59,"t":"2026-09-01T15:15:00Z","v":9339,"vw":4.582531},{"c":4.595,"h":4.6,"l":4.57,"n":129,"o":4.59,"t":"2026-09-01T15:30:00Z","v":7243,"vw":4.592587},{"c":4.63,"h":4.635,"l":4.58,"n":181,"o":4.59,"t":"2026-09-01T15:45:00Z","v":12342,"vw":4.613933},{"c":4.625,"h":4.625,"l":4.6,"n":133,"o":4.62,"t":"2026-09-01T16:00:00Z","v":6023,"vw":4.614327},{"c":4.59,"h":4.62,"l":4.59,"n":163,"o":4.62,"t":"2026-09-01T16:15:00Z","v":13567,"vw":4.606187},{"c":4.6,"h":4.63,"l":4.58,"n":155,"o":4.59,"t":"2026-09-01T16:30:00Z","v":11714,"vw":4.603665},{"c":4.618,"h":4.62,"l":4.6,"n":119,"o":4.61,"t":"2026-09-01T16:45:00Z","v":5119,"vw":4.616598},{"c":4.6,"h":4.61,"l":4.6,"n":88,"o":4.61,"t":"2026-09-01T17:00:00Z","v":3142,"vw":4.605},{"c":4.62,"h":4.63,"l":4.605,"n":77,"o":4.605,"t":"2026-09-01T17:15:00Z","v":5154,"vw":4.6231},{"c":4.625,"h":4.625,"l":4.61,"n":86,"o":4.61,"t":"2026-09-01T17:30:00Z","v":8261,"vw":4.618733},{"c":4.63,"h":4.635,"l":4.625,"n":81,"o":4.63,"t":"2026-09-01T17:45:00Z","v":3349,"vw":4.630247},{"c":4.64,"h":4.65,"l":4.61,"n":180,"o":4.63,"t":"2026-09-01T18:00:00Z","v":10430,"vw":4.627048},{"c":4.655,"h":4.6578,"l":4.63,"n":190,"o":4.64,"t":"2026-09-01T18:15:00Z","v":11246,"vw":4.634865},{"c":4.68,"h":4.68,"l":4.66,"n":154,"o":4.66,"t":"2026-09-01T18:30:00Z","v":5429,"vw":4.665249},{"c":4.7,"h":4.705,"l":4.68,"n":255,"o":4.68,"t":"2026-09-01T18:45:00Z","v":15702,"vw":4.693728},{"c":4.695,"h":4.7,"l":4.685,"n":224,"o":4.698,"t":"2026-09-01T19:00:00Z","v":9076,"vw":4.692298},{"c":4.705,"h":4.71,"l":4.692,"n":143,"o":4.695,"t":"2026-09-01T19:15:00Z","v":6053,"vw":4.700393},{"c":4.725,"h":4.725,"l":4.695,"n":343,"o":4.705,"t":"2026-09-01T19:30:00Z","v":16645,"vw":4.70806},{"c":4.71,"h":4.725,"l":4.695,"n":989,"o":4.725,"t":"2026-09-01T19:45:00Z","v":67154,"vw":4.707389},{"c":4.7,"h":4.7,"l":4.7,"n":7,"o":4.7,"t":"2026-09-01T20:00:00Z","v":106611,"vw":4.7},{"c":4.85,"h":4.85,"l":4.56,"n":12,"o":4.56,"t":"2026-09-02T08:00:00Z","v":664,"vw":4.61313},{"c":4.6,"h":4.74,"l":4.55,"n":59,"o":4.55,"t":"2026-09-02T11:15:00Z","v":1481,"vw":4.617633},{"c":4.66,"h":4.69,"l":4.66,"n":16,"o":4.69,"t":"2026-09-02T11:30:00Z","v":991,"vw":4.677015},{"c":4.85,"h":4.85,"l":4.75,"n":3,"o":4.75,"t":"2026-09-02T12:15:00Z","v":500,"vw":4.796695},{"c":4.94,"h":4.96,"l":4.76,"n":343,"o":4.76,"t":"2026-09-02T13:30:00Z","v":29076,"vw":4.855419},{"c":4.83,"h":4.9447,"l":4.83,"n":116,"o":4.9447,"t":"2026-09-02T13:45:00Z","v":5183,"vw":4.88269},{"c":4.825,"h":4.87,"l":4.81,"n":237,"o":4.825,"t":"2026-09-02T14:00:00Z","v":8859,"vw":4.846821},{"c":4.805,"h":4.8462,"l":4.805,"n":134,"o":4.82,"t":"2026-09-02T14:15:00Z","v":8650,"vw":4.827624},{"c":4.72,"h":4.795,"l":4.71,"n":222,"o":4.79,"t":"2026-09-02T14:30:00Z","v":9909,"vw":4.753725},{"c":4.68,"h":4.73,"l":4.68,"n":177,"o":4.73,"t":"2026-09-02T14:45:00Z","v":6619,"vw":4.70443},{"c":4.665,"h":4.67,"l":4.65,"n":86,"o":4.67,"t":"2026-09-02T15:00:00Z","v":3132,"vw":4.666026},{"c":4.665,"h":4.68,"l":4.66,"n":102,"o":4.665,"t":"2026-09-02T15:15:00Z","v":3016,"vw":4.66653},{"c":4.67,"h":4.67,"l":4.65,"n":177,"o":4.665,"t":"2026-09-02T15:30:00Z","v":7370,"vw":4.665243},{"c":4.7,"h":4.705,"l":4.66,"n":168,"o":4.66,"t":"2026-09-02T15:45:00Z","v":11832,"vw":4.678229},{"c":4.725,"h":4.725,"l":4.7,"n":176,"o":4.7,"t":"2026-09-02T16:00:00Z","v":9677,"vw":4.711763},{"c":4.71,"h":4.72,"l":4.7,"n":155,"o":4.72,"t":"2026-09-02T16:15:00Z","v":6181,"vw":4.709887},{"c":4.71,"h":4.72,"l":4.7,"n":84,"o":4.7,"t":"2026-09-02T16:30:00Z","v":6160,"vw":4.709738},{"c":4.73,"h":4.7499,"l":4.71,"n":147,"o":4.71,"t":"2026-09-02T16:45:00Z","v":10901,"vw":4.735523},{"c":4.73,"h":4.735,"l":4.73,"n":42,"o":4.73,"t":"2026-09-02T17:00:00Z","v":1290,"vw":4.730714},{"c":4.72,"h":4.735,"l":4.7,"n":229,"o":4.73,"t":"2026-09-02T17:15:00Z","v":11916,"vw":4.718379},{"c":4.73,"h":4.73,"l":4.72,"n":69,"o":4.72,"t":"2026-09-02T17:30:00Z","v":8121,"vw":4.729453},{"c":4.74,"h":4.75,"l":4.74,"n":109,"o":4.74,"t":"2026-09-02T17:45:00Z","v":4803,"vw":4.744761},{"c":4.74,"h":4.74,"l":4.725,"n":202,"o":4.74,"t":"2026-09-02T18:00:00Z","v":6896,"vw":4.73701},{"c":4.72,"h":4.73,"l":4.72,"n":170,"o":4.73,"t":"2026-09-02T18:15:00Z","v":9295,"vw":4.727264},{"c":4.72,"h":4.725,"l":4.72,"n":76,"o":4.72,"t":"2026-09-02T18:30:00Z","v":4204,"vw":4.721509},{"c":4.745,"h":4.75,"l":4.72,"n":135,"o":4.725,"t":"2026-09-02T18:45:00Z","v":5180,"vw":4.732344},{"c":4.77,"h":4.77,"l":4.745,"n":117,"o":4.75,"t":"2026-09-02T19:00:00Z","v":5573,"vw":4.757424},{"c":4.775,"h":4.785,"l":4.77,"n":272,"o":4.78,"t":"2026-09-02T19:15:00Z","v":13545,"vw":4.780669},{"c":4.82,"h":4.82,"l":4.78,"n":235,"o":4.78,"t":"2026-09-02T19:30:00Z","v":8463,"vw":4.796796},{"c":4.79,"h":4.825,"l":4.77,"n":1280,"o":4.815,"t":"2026-09-02T19:45:00Z","v":79336,"vw":4.784824},{"c":4.78,"h":4.78,"l":4.78,"n":12,"o":4.78,"t":"2026-09-02T20:00:00Z","v":161953,"vw":4.78},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-09-03T11:15:00Z","v":107,"vw":4.73},{"c":4.72,"h":4.92,"l":4.72,"n":75,"o":4.8,"t":"2026-09-03T13:30:00Z","v":9483,"vw":4.801356},{"c":4.77,"h":4.77,"l":4.67,"n":109,"o":4.72,"t":"2026-09-03T13:45:00Z","v":7217,"vw":4.734885},{"c":4.745,"h":4.77,"l":4.735,"n":154,"o":4.75,"t":"2026-09-03T14:00:00Z","v":11057,"vw":4.757102},{"c":4.74,"h":4.76,"l":4.73,"n":92,"o":4.75,"t":"2026-09-03T14:15:00Z","v":10900,"vw":4.74099},{"c":4.74,"h":4.75,"l":4.72,"n":88,"o":4.74,"t":"2026-09-03T14:30:00Z","v":5088,"vw":4.739734},{"c":4.73,"h":4.76,"l":4.73,"n":124,"o":4.74,"t":"2026-09-03T14:45:00Z","v":7290,"vw":4.742404},{"c":4.74,"h":4.75,"l":4.72,"n":164,"o":4.75,"t":"2026-09-03T15:00:00Z","v":9585,"vw":4.737014},{"c":4.75,"h":4.75,"l":4.74,"n":95,"o":4.74,"t":"2026-09-03T15:15:00Z","v":5724,"vw":4.743621},{"c":4.74,"h":4.75,"l":4.74,"n":98,"o":4.75,"t":"2026-09-03T15:30:00Z","v":7606,"vw":4.742427},{"c":4.745,"h":4.745,"l":4.74,"n":59,"o":4.74,"t":"2026-09-03T15:45:00Z","v":2806,"vw":4.741316},{"c":4.74,"h":4.74,"l":4.735,"n":85,"o":4.74,"t":"2026-09-03T16:00:00Z","v":3747,"vw":4.739575},{"c":4.72,"h":4.74,"l":4.72,"n":103,"o":4.74,"t":"2026-09-03T16:15:00Z","v":4261,"vw":4.729666},{"c":4.735,"h":4.74,"l":4.72,"n":68,"o":4.72,"t":"2026-09-03T16:30:00Z","v":2661,"vw":4.733298},{"c":4.735,"h":4.74,"l":4.73,"n":69,"o":4.739,"t":"2026-09-03T16:45:00Z","v":3418,"vw":4.737329},{"c":4.74,"h":4.76,"l":4.72,"n":212,"o":4.735,"t":"2026-09-03T17:00:00Z","v":12378,"vw":4.744213},{"c":4.74,"h":4.75,"l":4.73,"n":32,"o":4.74,"t":"2026-09-03T17:15:00Z","v":1826,"vw":4.745195},{"c":4.755,"h":4.755,"l":4.73,"n":136,"o":4.74,"t":"2026-09-03T17:30:00Z","v":8242,"vw":4.748594},{"c":4.755,"h":4.765,"l":4.75,"n":149,"o":4.75,"t":"2026-09-03T17:45:00Z","v":8723,"vw":4.756878},{"c":4.74,"h":4.755,"l":4.74,"n":135,"o":4.755,"t":"2026-09-03T18:00:00Z","v":5897,"vw":4.744888},{"c":4.72,"h":4.74,"l":4.72,"n":70,"o":4.74,"t":"2026-09-03T18:15:00Z","v":4042,"vw":4.729657},{"c":4.72,"h":4.725,"l":4.71,"n":180,"o":4.72,"t":"2026-09-03T18:30:00Z","v":9294,"vw":4.719702},{"c":4.74,"h":4.74,"l":4.715,"n":122,"o":4.715,"t":"2026-09-03T18:45:00Z","v":4743,"vw":4.727076},{"c":4.74,"h":4.74,"l":4.73,"n":61,"o":4.74,"t":"2026-09-03T19:00:00Z","v":3468,"vw":4.738376},{"c":4.74,"h":4.74,"l":4.72,"n":159,"o":4.74,"t":"2026-09-03T19:15:00Z","v":8518,"vw":4.730098},{"c":4.745,"h":4.76,"l":4.745,"n":201,"o":4.75,"t":"2026-09-03T19:30:00Z","v":10545,"vw":4.750517},{"c":4.835,"h":4.84,"l":4.735,"n":1039,"o":4.75,"t":"2026-09-03T19:45:00Z","v":60548,"vw":4.795528},{"c":4.84,"h":4.84,"l":4.84,"n":3,"o":4.84,"t":"2026-09-03T20:00:00Z","v":65579,"vw":4.84},{"c":4.91,"h":4.91,"l":4.906,"n":2,"o":4.906,"t":"2026-09-03T21:45:00Z","v":2000,"vw":4.908},{"c":4.79,"h":4.79,"l":4.79,"n":10,"o":4.79,"t":"2026-09-04T08:00:00Z","v":171,"vw":4.79},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-09-04T09:00:00Z","v":171,"vw":4.81},{"c":4.84,"h":4.89,"l":4.76,"n":102,"o":4.77,"t":"2026-09-04T13:30:00Z","v":7990,"vw":4.781516},{"c":4.835,"h":4.86,"l":4.83,"n":77,"o":4.83,"t":"2026-09-04T13:45:00Z","v":9691,"vw":4.84555},{"c":4.835,"h":4.835,"l":4.835,"n":8,"o":4.835,"t":"2026-09-04T14:00:00Z","v":216,"vw":4.835},{"c":4.86,"h":4.86,"l":4.82,"n":29,"o":4.84,"t":"2026-09-04T14:15:00Z","v":2528,"vw":4.826311},{"c":4.8595,"h":4.86,"l":4.85,"n":26,"o":4.85,"t":"2026-09-04T14:30:00Z","v":709,"vw":4.857053},{"c":4.83,"h":4.855,"l":4.83,"n":81,"o":4.855,"t":"2026-09-04T14:45:00Z","v":3162,"vw":4.845387},{"c":4.84,"h":4.84,"l":4.84,"n":13,"o":4.84,"t":"2026-09-04T15:00:00Z","v":510,"vw":4.84},{"c":4.89,"h":4.89,"l":4.84,"n":37,"o":4.8455,"t":"2026-09-04T15:15:00Z","v":3609,"vw":4.851427},{"c":4.895,"h":4.895,"l":4.875,"n":23,"o":4.875,"t":"2026-09-04T15:30:00Z","v":971,"vw":4.888944},{"c":4.905,"h":4.905,"l":4.89,"n":19,"o":4.9,"t":"2026-09-04T15:45:00Z","v":1249,"vw":4.899789},{"c":4.87,"h":4.89,"l":4.86,"n":80,"o":4.89,"t":"2026-09-04T16:00:00Z","v":2954,"vw":4.878626},{"c":4.88,"h":4.89,"l":4.87,"n":46,"o":4.87,"t":"2026-09-04T16:15:00Z","v":1161,"vw":4.878804},{"c":4.88,"h":4.88,"l":4.88,"n":15,"o":4.88,"t":"2026-09-04T16:30:00Z","v":939,"vw":4.88},{"c":4.91,"h":4.91,"l":4.885,"n":46,"o":4.885,"t":"2026-09-04T16:45:00Z","v":2753,"vw":4.900399},{"c":4.92,"h":4.92,"l":4.91,"n":47,"o":4.91,"t":"2026-09-04T17:00:00Z","v":2757,"vw":4.914211},{"c":4.92,"h":4.925,"l":4.92,"n":54,"o":4.92,"t":"2026-09-04T17:15:00Z","v":2869,"vw":4.920274},{"c":4.95,"h":4.9581,"l":4.92,"n":45,"o":4.92,"t":"2026-09-04T17:30:00Z","v":3484,"vw":4.93208},{"c":4.98,"h":4.98,"l":4.945,"n":126,"o":4.945,"t":"2026-09-04T17:45:00Z","v":9239,"vw":4.960069},{"c":4.97,"h":4.99,"l":4.97,"n":129,"o":4.99,"t":"2026-09-04T18:00:00Z","v":7450,"vw":4.977405},{"c":4.94,"h":4.96,"l":4.94,"n":91,"o":4.96,"t":"2026-09-04T18:15:00Z","v":4735,"vw":4.95725},{"c":4.9,"h":4.94,"l":4.88,"n":192,"o":4.94,"t":"2026-09-04T18:30:00Z","v":15251,"vw":4.908144},{"c":4.92,"h":4.92,"l":4.9,"n":110,"o":4.9,"t":"2026-09-04T18:45:00Z","v":8537,"vw":4.905575},{"c":4.91,"h":4.92,"l":4.91,"n":105,"o":4.91,"t":"2026-09-04T19:00:00Z","v":3845,"vw":4.917883},{"c":4.925,"h":4.94,"l":4.91,"n":241,"o":4.91,"t":"2026-09-04T19:15:00Z","v":12739,"vw":4.922191},{"c":4.9,"h":4.925,"l":4.89,"n":185,"o":4.92,"t":"2026-09-04T19:30:00Z","v":8458,"vw":4.910087},{"c":4.9,"h":4.91,"l":4.89,"n":1092,"o":4.89,"t":"2026-09-04T19:45:00Z","v":84287,"vw":4.898951},{"c":4.89,"h":4.89,"l":4.89,"n":6,"o":4.89,"t":"2026-09-04T20:00:00Z","v":77507,"vw":4.89},{"c":4.805,"h":4.82,"l":4.66,"n":158,"o":4.82,"t":"2026-09-08T13:30:00Z","v":18345,"vw":4.793417},{"c":4.815,"h":4.85,"l":4.8,"n":117,"o":4.82,"t":"2026-09-08T13:45:00Z","v":6514,"vw":4.826338},{"c":4.77,"h":4.84,"l":4.77,"n":81,"o":4.83,"t":"2026-09-08T14:00:00Z","v":3912,"vw":4.807504},{"c":4.79,"h":4.805,"l":4.77,"n":113,"o":4.79,"t":"2026-09-08T14:15:00Z","v":8628,"vw":4.783541},{"c":4.825,"h":4.825,"l":4.79,"n":85,"o":4.79,"t":"2026-09-08T14:30:00Z","v":1821,"vw":4.815649},{"c":4.835,"h":4.845,"l":4.81,"n":107,"o":4.825,"t":"2026-09-08T14:45:00Z","v":3308,"vw":4.827183},{"c":4.79,"h":4.82,"l":4.79,"n":118,"o":4.82,"t":"2026-09-08T15:00:00Z","v":6394,"vw":4.810211},{"c":4.82,"h":4.83,"l":4.81,"n":124,"o":4.81,"t":"2026-09-08T15:15:00Z","v":4412,"vw":4.823693},{"c":4.85,"h":4.85,"l":4.82,"n":127,"o":4.82,"t":"2026-09-08T15:30:00Z","v":4283,"vw":4.831569},{"c":4.84,"h":4.87,"l":4.83,"n":204,"o":4.85,"t":"2026-09-08T15:45:00Z","v":9096,"vw":4.84572},{"c":4.82,"h":4.84,"l":4.82,"n":132,"o":4.83,"t":"2026-09-08T16:00:00Z","v":5210,"vw":4.830974},{"c":4.83,"h":4.83,"l":4.81,"n":125,"o":4.82,"t":"2026-09-08T16:15:00Z","v":4363,"vw":4.81394},{"c":4.79,"h":4.83,"l":4.79,"n":156,"o":4.82,"t":"2026-09-08T16:30:00Z","v":13618,"vw":4.799354},{"c":4.82,"h":4.82,"l":4.79,"n":168,"o":4.8,"t":"2026-09-08T16:45:00Z","v":13142,"vw":4.795222},{"c":4.825,"h":4.83,"l":4.82,"n":81,"o":4.82,"t":"2026-09-08T17:00:00Z","v":3283,"vw":4.821465},{"c":4.81,"h":4.83,"l":4.81,"n":100,"o":4.82,"t":"2026-09-08T17:15:00Z","v":4798,"vw":4.816081},{"c":4.76,"h":4.8,"l":4.76,"n":158,"o":4.8,"t":"2026-09-08T17:30:00Z","v":7438,"vw":4.779719},{"c":4.77,"h":4.79,"l":4.75,"n":135,"o":4.76,"t":"2026-09-08T17:45:00Z","v":5479,"vw":4.760602},{"c":4.785,"h":4.79,"l":4.775,"n":106,"o":4.785,"t":"2026-09-08T18:00:00Z","v":2833,"vw":4.7825},{"c":4.78,"h":4.78,"l":4.7699,"n":112,"o":4.78,"t":"2026-09-08T18:15:00Z","v":4820,"vw":4.772753},{"c":4.785,"h":4.79,"l":4.78,"n":177,"o":4.78,"t":"2026-09-08T18:30:00Z","v":5145,"vw":4.781283},{"c":4.785,"h":4.79,"l":4.775,"n":170,"o":4.79,"t":"2026-09-08T18:45:00Z","v":6398,"vw":4.782157},{"c":4.805,"h":4.82,"l":4.77,"n":315,"o":4.78,"t":"2026-09-08T19:00:00Z","v":29810,"vw":4.807881},{"c":4.805,"h":4.82,"l":4.8,"n":87,"o":4.82,"t":"2026-09-08T19:15:00Z","v":3481,"vw":4.813608},{"c":4.785,"h":4.815,"l":4.785,"n":284,"o":4.805,"t":"2026-09-08T19:30:00Z","v":23832,"vw":4.797589},{"c":4.78,"h":4.8,"l":4.755,"n":993,"o":4.79,"t":"2026-09-08T19:45:00Z","v":53605,"vw":4.776063},{"c":4.76,"h":4.76,"l":4.76,"n":12,"o":4.76,"t":"2026-09-08T20:00:00Z","v":84582,"vw":4.76},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-09T11:00:00Z","v":100,"vw":4.74},{"c":4.76,"h":4.78,"l":4.72,"n":227,"o":4.72,"t":"2026-09-09T13:30:00Z","v":19273,"vw":4.745014},{"c":4.775,"h":4.775,"l":4.75,"n":73,"o":4.77,"t":"2026-09-09T13:45:00Z","v":3602,"vw":4.761775},{"c":4.78,"h":4.805,"l":4.765,"n":202,"o":4.77,"t":"2026-09-09T14:00:00Z","v":14482,"vw":4.782344},{"c":4.63,"h":4.775,"l":4.63,"n":152,"o":4.775,"t":"2026-09-09T14:15:00Z","v":13065,"vw":4.738102},{"c":4.61,"h":4.635,"l":4.6,"n":90,"o":4.635,"t":"2026-09-09T14:30:00Z","v":4310,"vw":4.614555},{"c":4.57,"h":4.6,"l":4.57,"n":62,"o":4.6,"t":"2026-09-09T14:45:00Z","v":2367,"vw":4.591667},{"c":4.6,"h":4.6,"l":4.57,"n":115,"o":4.58,"t":"2026-09-09T15:00:00Z","v":5462,"vw":4.585337},{"c":4.57,"h":4.6,"l":4.57,"n":70,"o":4.6,"t":"2026-09-09T15:15:00Z","v":2204,"vw":4.58375},{"c":4.58,"h":4.58,"l":4.57,"n":96,"o":4.58,"t":"2026-09-09T15:30:00Z","v":3008,"vw":4.576053},{"c":4.565,"h":4.59,"l":4.565,"n":63,"o":4.575,"t":"2026-09-09T15:45:00Z","v":3082,"vw":4.576415},{"c":4.56,"h":4.57,"l":4.56,"n":56,"o":4.56,"t":"2026-09-09T16:00:00Z","v":1686,"vw":4.5639},{"c":4.575,"h":4.575,"l":4.545,"n":119,"o":4.565,"t":"2026-09-09T16:15:00Z","v":9174,"vw":4.561577},{"c":4.58,"h":4.585,"l":4.575,"n":55,"o":4.58,"t":"2026-09-09T16:30:00Z","v":3376,"vw":4.579588},{"c":4.59,"h":4.6,"l":4.58,"n":37,"o":4.58,"t":"2026-09-09T16:45:00Z","v":3691,"vw":4.594184},{"c":4.57,"h":4.59,"l":4.56,"n":134,"o":4.59,"t":"2026-09-09T17:00:00Z","v":8573,"vw":4.574974},{"c":4.57,"h":4.57,"l":4.56,"n":43,"o":4.5687,"t":"2026-09-09T17:15:00Z","v":4453,"vw":4.564852},{"c":4.58,"h":4.58,"l":4.57,"n":109,"o":4.57,"t":"2026-09-09T17:30:00Z","v":7600,"vw":4.576831},{"c":4.59,"h":4.59,"l":4.585,"n":80,"o":4.585,"t":"2026-09-09T17:45:00Z","v":5367,"vw":4.588445},{"c":4.59,"h":4.62,"l":4.59,"n":142,"o":4.59,"t":"2026-09-09T18:00:00Z","v":10318,"vw":4.600924},{"c":4.58,"h":4.585,"l":4.57,"n":73,"o":4.585,"t":"2026-09-09T18:15:00Z","v":3996,"vw":4.574901},{"c":4.58,"h":4.58,"l":4.575,"n":97,"o":4.58,"t":"2026-09-09T18:30:00Z","v":2344,"vw":4.578209},{"c":4.58,"h":4.58,"l":4.5709,"n":82,"o":4.5714,"t":"2026-09-09T18:45:00Z","v":2991,"vw":4.575189},{"c":4.559,"h":4.575,"l":4.5412,"n":206,"o":4.57,"t":"2026-09-09T19:00:00Z","v":19673,"vw":4.557526},{"c":4.545,"h":4.56,"l":4.545,"n":82,"o":4.56,"t":"2026-09-09T19:15:00Z","v":4385,"vw":4.555353},{"c":4.54,"h":4.55,"l":4.53,"n":158,"o":4.545,"t":"2026-09-09T19:30:00Z","v":10005,"vw":4.538046},{"c":4.48,"h":4.535,"l":4.48,"n":802,"o":4.535,"t":"2026-09-09T19:45:00Z","v":50572,"vw":4.496621},{"c":4.48,"h":4.48,"l":4.48,"n":13,"o":4.48,"t":"2026-09-09T20:00:00Z","v":76285,"vw":4.48},{"c":4.33,"h":4.43,"l":4.31,"n":230,"o":4.43,"t":"2026-09-10T13:30:00Z","v":27064,"vw":4.374408},{"c":4.36,"h":4.37,"l":4.3299,"n":167,"o":4.3299,"t":"2026-09-10T13:45:00Z","v":12509,"vw":4.353386},{"c":4.39,"h":4.395,"l":4.35,"n":116,"o":4.36,"t":"2026-09-10T14:00:00Z","v":9054,"vw":4.366545},{"c":4.42,"h":4.44,"l":4.39,"n":167,"o":4.39,"t":"2026-09-10T14:15:00Z","v":13153,"vw":4.414107},{"c":4.42,"h":4.43,"l":4.42,"n":95,"o":4.42,"t":"2026-09-10T14:30:00Z","v":4208,"vw":4.423383},{"c":4.435,"h":4.44,"l":4.41,"n":159,"o":4.42,"t":"2026-09-10T14:45:00Z","v":11445,"vw":4.425404},{"c":4.425,"h":4.43,"l":4.405,"n":154,"o":4.43,"t":"2026-09-10T15:00:00Z","v":7733,"vw":4.417807},{"c":4.39,"h":4.425,"l":4.39,"n":115,"o":4.425,"t":"2026-09-10T15:15:00Z","v":6648,"vw":4.415},{"c":4.39,"h":4.39,"l":4.38,"n":105,"o":4.385,"t":"2026-09-10T15:30:00Z","v":4582,"vw":4.38579},{"c":4.3858,"h":4.395,"l":4.38,"n":134,"o":4.395,"t":"2026-09-10T15:45:00Z","v":8146,"vw":4.385726},{"c":4.39,"h":4.395,"l":4.365,"n":131,"o":4.38,"t":"2026-09-10T16:00:00Z","v":7913,"vw":4.377972},{"c":4.385,"h":4.4,"l":4.38,"n":79,"o":4.395,"t":"2026-09-10T16:15:00Z","v":8406,"vw":4.390856},{"c":4.39,"h":4.39,"l":4.38,"n":115,"o":4.39,"t":"2026-09-10T16:30:00Z","v":8116,"vw":4.383732},{"c":4.37,"h":4.405,"l":4.36,"n":152,"o":4.4,"t":"2026-09-10T16:45:00Z","v":14279,"vw":4.391697},{"c":4.385,"h":4.39,"l":4.375,"n":34,"o":4.375,"t":"2026-09-10T17:00:00Z","v":2150,"vw":4.381127},{"c":4.375,"h":4.398,"l":4.37,"n":222,"o":4.39,"t":"2026-09-10T17:15:00Z","v":37364,"vw":4.385672},{"c":4.365,"h":4.375,"l":4.36,"n":96,"o":4.375,"t":"2026-09-10T17:30:00Z","v":4955,"vw":4.368354},{"c":4.365,"h":4.365,"l":4.355,"n":145,"o":4.365,"t":"2026-09-10T17:45:00Z","v":7558,"vw":4.360667},{"c":4.365,"h":4.365,"l":4.36,"n":76,"o":4.365,"t":"2026-09-10T18:00:00Z","v":4979,"vw":4.361358},{"c":4.38,"h":4.38,"l":4.36,"n":139,"o":4.36,"t":"2026-09-10T18:15:00Z","v":7508,"vw":4.369559},{"c":4.365,"h":4.38,"l":4.35,"n":148,"o":4.38,"t":"2026-09-10T18:30:00Z","v":7922,"vw":4.365184},{"c":4.39,"h":4.39,"l":4.37,"n":94,"o":4.37,"t":"2026-09-10T18:45:00Z","v":4461,"vw":4.379286},{"c":4.38,"h":4.385,"l":4.35,"n":309,"o":4.385,"t":"2026-09-10T19:00:00Z","v":21337,"vw":4.372346},{"c":4.375,"h":4.38,"l":4.37,"n":149,"o":4.375,"t":"2026-09-10T19:15:00Z","v":5352,"vw":4.375726},{"c":4.385,"h":4.39,"l":4.375,"n":266,"o":4.375,"t":"2026-09-10T19:30:00Z","v":12482,"vw":4.383237},{"c":4.365,"h":4.385,"l":4.34,"n":939,"o":4.385,"t":"2026-09-10T19:45:00Z","v":46841,"vw":4.363645},{"c":4.36,"h":4.36,"l":4.36,"n":11,"o":4.36,"t":"2026-09-10T20:00:00Z","v":106465,"vw":4.36},{"c":4.46,"h":4.475,"l":4.38,"n":217,"o":4.43,"t":"2026-09-11T13:30:00Z","v":14949,"vw":4.426551},{"c":4.36,"h":4.44,"l":4.36,"n":177,"o":4.44,"t":"2026-09-11T13:45:00Z","v":11254,"vw":4.402828},{"c":4.35,"h":4.37,"l":4.32,"n":82,"o":4.37,"t":"2026-09-11T14:00:00Z","v":4676,"vw":4.340514},{"c":4.29,"h":4.37,"l":4.29,"n":144,"o":4.35,"t":"2026-09-11T14:15:00Z","v":6948,"vw":4.321092},{"c":4.27,"h":4.31,"l":4.27,"n":261,"o":4.3,"t":"2026-09-11T14:30:00Z","v":16450,"vw":4.289312},{"c":4.245,"h":4.305,"l":4.235,"n":265,"o":4.26,"t":"2026-09-11T14:45:00Z","v":24484,"vw":4.275133},{"c":4.215,"h":4.25,"l":4.21,"n":208,"o":4.24,"t":"2026-09-11T15:00:00Z","v":17545,"vw":4.229915},{"c":4.23,"h":4.23,"l":4.205,"n":77,"o":4.22,"t":"2026-09-11T15:15:00Z","v":5326,"vw":4.21547},{"c":4.22,"h":4.24,"l":4.215,"n":106,"o":4.24,"t":"2026-09-11T15:30:00Z","v":8263,"vw":4.221284},{"c":4.24,"h":4.26,"l":4.225,"n":155,"o":4.2299,"t":"2026-09-11T15:45:00Z","v":15464,"vw":4.244028},{"c":4.23,"h":4.24,"l":4.23,"n":101,"o":4.235,"t":"2026-09-11T16:00:00Z","v":3350,"vw":4.232983},{"c":4.21,"h":4.235,"l":4.21,"n":140,"o":4.225,"t":"2026-09-11T16:15:00Z","v":17833,"vw":4.224378},{"c":4.23,"h":4.23,"l":4.21,"n":85,"o":4.21,"t":"2026-09-11T16:30:00Z","v":2391,"vw":4.225741},{"c":4.215,"h":4.235,"l":4.215,"n":152,"o":4.23,"t":"2026-09-11T16:45:00Z","v":7424,"vw":4.226527},{"c":4.225,"h":4.23,"l":4.215,"n":77,"o":4.22,"t":"2026-09-11T17:00:00Z","v":3423,"vw":4.223432},{"c":4.225,"h":4.23,"l":4.225,"n":38,"o":4.23,"t":"2026-09-11T17:15:00Z","v":1037,"vw":4.225833},{"c":4.24,"h":4.24,"l":4.22,"n":85,"o":4.225,"t":"2026-09-11T17:30:00Z","v":7711,"vw":4.226588},{"c":4.24,"h":4.245,"l":4.24,"n":89,"o":4.24,"t":"2026-09-11T17:45:00Z","v":2935,"vw":4.24371},{"c":4.355,"h":4.355,"l":4.245,"n":607,"o":4.245,"t":"2026-09-11T18:00:00Z","v":84402,"vw":4.295164},{"c":4.285,"h":4.365,"l":4.27,"n":1151,"o":4.35,"t":"2026-09-11T18:15:00Z","v":538026,"vw":4.301214},{"c":4.3,"h":4.3,"l":4.265,"n":166,"o":4.28,"t":"2026-09-11T18:30:00Z","v":23027,"vw":4.284211},{"c":4.28,"h":4.32,"l":4.24,"n":1113,"o":4.295,"t":"2026-09-11T18:45:00Z","v":419353,"vw":4.26396},{"c":4.29,"h":4.3,"l":4.27,"n":195,"o":4.29,"t":"2026-09-11T19:00:00Z","v":11935,"vw":4.289867},{"c":4.275,"h":4.29,"l":4.265,"n":206,"o":4.285,"t":"2026-09-11T19:15:00Z","v":12908,"vw":4.278756},{"c":4.28,"h":4.285,"l":4.26,"n":359,"o":4.27,"t":"2026-09-11T19:30:00Z","v":21982,"vw":4.271605},{"c":4.24,"h":4.28,"l":4.23,"n":1072,"o":4.275,"t":"2026-09-11T19:45:00Z","v":80588,"vw":4.252301},{"c":4.25,"h":4.25,"l":4.25,"n":9,"o":4.25,"t":"2026-09-11T20:00:00Z","v":106907,"vw":4.25},{"c":4.3,"h":4.35,"l":4.3,"n":8,"o":4.35,"t":"2026-09-14T11:00:00Z","v":6753,"vw":4.344577},{"c":4.3,"h":4.3,"l":4.3,"n":9,"o":4.3,"t":"2026-09-14T11:15:00Z","v":1311,"vw":4.3},{"c":4.3,"h":4.36,"l":4.3,"n":146,"o":4.31,"t":"2026-09-14T13:30:00Z","v":31744,"vw":4.31257},{"c":4.24,"h":4.31,"l":4.24,"n":213,"o":4.28,"t":"2026-09-14T13:45:00Z","v":12562,"vw":4.282428},{"c":4.235,"h":4.315,"l":4.23,"n":490,"o":4.25,"t":"2026-09-14T14:00:00Z","v":89539,"vw":4.260824},{"c":4.2,"h":4.235,"l":4.2,"n":57,"o":4.235,"t":"2026-09-14T14:15:00Z","v":4698,"vw":4.21028},{"c":4.2,"h":4.21,"l":4.18,"n":209,"o":4.21,"t":"2026-09-14T14:30:00Z","v":9803,"vw":4.188432},{"c":4.22,"h":4.22,"l":4.195,"n":138,"o":4.2,"t":"2026-09-14T14:45:00Z","v":7828,"vw":4.20485},{"c":4.261,"h":4.27,"l":4.205,"n":394,"o":4.22,"t":"2026-09-14T15:00:00Z","v":51532,"vw":4.245582},{"c":4.25,"h":4.25,"l":4.23,"n":190,"o":4.25,"t":"2026-09-14T15:15:00Z","v":7854,"vw":4.243875},{"c":4.265,"h":4.27,"l":4.245,"n":684,"o":4.248,"t":"2026-09-14T15:30:00Z","v":242888,"vw":4.250758},{"c":4.27,"h":4.28,"l":4.26,"n":149,"o":4.265,"t":"2026-09-14T15:45:00Z","v":7457,"vw":4.267007},{"c":4.28,"h":4.31,"l":4.26,"n":442,"o":4.285,"t":"2026-09-14T16:00:00Z","v":104831,"vw":4.28564},{"c":4.26,"h":4.295,"l":4.26,"n":199,"o":4.28,"t":"2026-09-14T16:15:00Z","v":23401,"vw":4.281642},{"c":4.2594,"h":4.2599,"l":4.245,"n":70,"o":4.2501,"t":"2026-09-14T16:30:00Z","v":11496,"vw":4.251644},{"c":4.235,"h":4.265,"l":4.235,"n":344,"o":4.26,"t":"2026-09-14T16:45:00Z","v":149620,"vw":4.25025},{"c":4.24,"h":4.24,"l":4.225,"n":96,"o":4.23,"t":"2026-09-14T17:00:00Z","v":3619,"vw":4.231224},{"c":4.255,"h":4.27,"l":4.24,"n":262,"o":4.245,"t":"2026-09-14T17:15:00Z","v":49169,"vw":4.253815},{"c":4.27,"h":4.2714,"l":4.26,"n":138,"o":4.26,"t":"2026-09-14T17:30:00Z","v":3790,"vw":4.267657},{"c":4.24,"h":4.26,"l":4.24,"n":133,"o":4.26,"t":"2026-09-14T17:45:00Z","v":9678,"vw":4.24934},{"c":4.25,"h":4.25,"l":4.235,"n":166,"o":4.245,"t":"2026-09-14T18:00:00Z","v":7991,"vw":4.244226},{"c":4.245,"h":4.29,"l":4.24,"n":237,"o":4.25,"t":"2026-09-14T18:15:00Z","v":29532,"vw":4.261048},{"c":4.245,"h":4.265,"l":4.245,"n":294,"o":4.25,"t":"2026-09-14T18:30:00Z","v":152143,"vw":4.250565},{"c":4.245,"h":4.25,"l":4.24,"n":153,"o":4.24,"t":"2026-09-14T18:45:00Z","v":3822,"vw":4.245654},{"c":4.245,"h":4.25,"l":4.24,"n":208,"o":4.24,"t":"2026-09-14T19:00:00Z","v":10482,"vw":4.245892},{"c":4.24,"h":4.255,"l":4.235,"n":220,"o":4.25,"t":"2026-09-14T19:15:00Z","v":23675,"vw":4.243512},{"c":4.24,"h":4.24,"l":4.215,"n":321,"o":4.23,"t":"2026-09-14T19:30:00Z","v":13520,"vw":4.226102},{"c":4.22,"h":4.24,"l":4.205,"n":1076,"o":4.24,"t":"2026-09-14T19:45:00Z","v":53652,"vw":4.216648},{"c":4.21,"h":4.21,"l":4.21,"n":10,"o":4.21,"t":"2026-09-14T20:00:00Z","v":112116,"vw":4.21},{"c":4.13,"h":4.21,"l":4.12,"n":195,"o":4.18,"t":"2026-09-15T13:30:00Z","v":120113,"vw":4.177513},{"c":4.08,"h":4.12,"l":4.07,"n":185,"o":4.12,"t":"2026-09-15T13:45:00Z","v":19525,"vw":4.097634},{"c":4.06,"h":4.07,"l":4.01,"n":162,"o":4.07,"t":"2026-09-15T14:00:00Z","v":12214,"vw":4.041115},{"c":4.13,"h":4.1379,"l":4.07,"n":193,"o":4.07,"t":"2026-09-15T14:15:00Z","v":20192,"vw":4.113117},{"c":4.12,"h":4.13,"l":4.119,"n":125,"o":4.13,"t":"2026-09-15T14:30:00Z","v":10075,"vw":4.125801},{"c":4.0992,"h":4.12,"l":4.09,"n":355,"o":4.12,"t":"2026-09-15T14:45:00Z","v":29075,"vw":4.103059},{"c":4.125,"h":4.15,"l":4.095,"n":274,"o":4.095,"t":"2026-09-15T15:00:00Z","v":30252,"vw":4.132043},{"c":4.115,"h":4.135,"l":4.1,"n":230,"o":4.125,"t":"2026-09-15T15:15:00Z","v":14172,"vw":4.117809},{"c":4.145,"h":4.145,"l":4.12,"n":81,"o":4.12,"t":"2026-09-15T15:30:00Z","v":6051,"vw":4.130884},{"c":4.115,"h":4.145,"l":4.115,"n":210,"o":4.145,"t":"2026-09-15T15:45:00Z","v":13532,"vw":4.134934},{"c":4.12,"h":4.14,"l":4.12,"n":118,"o":4.12,"t":"2026-09-15T16:00:00Z","v":13211,"vw":4.128522},{"c":4.155,"h":4.155,"l":4.1222,"n":151,"o":4.13,"t":"2026-09-15T16:15:00Z","v":6081,"vw":4.141388},{"c":4.18,"h":4.18,"l":4.16,"n":119,"o":4.16,"t":"2026-09-15T16:30:00Z","v":9806,"vw":4.162986},{"c":4.21,"h":4.21,"l":4.16,"n":211,"o":4.165,"t":"2026-09-15T16:45:00Z","v":25345,"vw":4.198507},{"c":4.175,"h":4.21,"l":4.17,"n":169,"o":4.19,"t":"2026-09-15T17:00:00Z","v":9557,"vw":4.188659},{"c":4.2,"h":4.205,"l":4.17,"n":271,"o":4.175,"t":"2026-09-15T17:15:00Z","v":26259,"vw":4.194855},{"c":4.21,"h":4.21,"l":4.2,"n":93,"o":4.2,"t":"2026-09-15T17:30:00Z","v":4865,"vw":4.205872},{"c":4.24,"h":4.2483,"l":4.2,"n":284,"o":4.215,"t":"2026-09-15T17:45:00Z","v":24214,"vw":4.219827},{"c":4.18,"h":4.275,"l":4.18,"n":289,"o":4.24,"t":"2026-09-15T18:00:00Z","v":74610,"vw":4.244597},{"c":4.17,"h":4.19,"l":4.165,"n":181,"o":4.18,"t":"2026-09-15T18:15:00Z","v":7811,"vw":4.179972},{"c":4.165,"h":4.18,"l":4.155,"n":169,"o":4.16,"t":"2026-09-15T18:30:00Z","v":9112,"vw":4.167384},{"c":4.155,"h":4.17,"l":4.155,"n":169,"o":4.165,"t":"2026-09-15T18:45:00Z","v":10667,"vw":4.164984},{"c":4.145,"h":4.16,"l":4.145,"n":211,"o":4.155,"t":"2026-09-15T19:00:00Z","v":11724,"vw":4.152212},{"c":4.16,"h":4.165,"l":4.15,"n":334,"o":4.15,"t":"2026-09-15T19:15:00Z","v":20278,"vw":4.15864},{"c":4.155,"h":4.165,"l":4.14,"n":353,"o":4.16,"t":"2026-09-15T19:30:00Z","v":21592,"vw":4.154058},{"c":4.145,"h":4.17,"l":4.11,"n":1447,"o":4.16,"t":"2026-09-15T19:45:00Z","v":218250,"vw":4.131508},{"c":4.13,"h":4.13,"l":4.13,"n":18,"o":4.13,"t":"2026-09-15T20:00:00Z","v":110264,"vw":4.13},{"c":4.18,"h":4.19,"l":4.09,"n":130,"o":4.16,"t":"2026-09-16T13:30:00Z","v":13363,"vw":4.145204},{"c":4.17,"h":4.2,"l":4.17,"n":204,"o":4.2,"t":"2026-09-16T13:45:00Z","v":18043,"vw":4.1941},{"c":4.16,"h":4.19,"l":4.15,"n":127,"o":4.15,"t":"2026-09-16T14:00:00Z","v":11845,"vw":4.161795},{"c":4.17,"h":4.17,"l":4.14,"n":143,"o":4.16,"t":"2026-09-16T14:15:00Z","v":10704,"vw":4.152608},{"c":4.18,"h":4.18,"l":4.16,"n":82,"o":4.16,"t":"2026-09-16T14:30:00Z","v":3641,"vw":4.16896},{"c":4.18,"h":4.21,"l":4.175,"n":177,"o":4.175,"t":"2026-09-16T14:45:00Z","v":10616,"vw":4.191851},{"c":4.19,"h":4.195,"l":4.185,"n":134,"o":4.185,"t":"2026-09-16T15:00:00Z","v":6695,"vw":4.19194},{"c":4.185,"h":4.19,"l":4.185,"n":69,"o":4.19,"t":"2026-09-16T15:15:00Z","v":2886,"vw":4.188503},{"c":4.2,"h":4.2,"l":4.16,"n":122,"o":4.19,"t":"2026-09-16T15:30:00Z","v":13052,"vw":4.175783},{"c":4.2,"h":4.2,"l":4.19,"n":166,"o":4.2,"t":"2026-09-16T15:45:00Z","v":12213,"vw":4.197609},{"c":4.175,"h":4.2,"l":4.175,"n":148,"o":4.2,"t":"2026-09-16T16:00:00Z","v":12491,"vw":4.187939},{"c":4.185,"h":4.19,"l":4.1701,"n":154,"o":4.175,"t":"2026-09-16T16:15:00Z","v":13248,"vw":4.177633},{"c":4.185,"h":4.19,"l":4.175,"n":114,"o":4.18,"t":"2026-09-16T16:30:00Z","v":10208,"vw":4.181054},{"c":4.185,"h":4.19,"l":4.18,"n":77,"o":4.185,"t":"2026-09-16T16:45:00Z","v":4923,"vw":4.1848},{"c":4.185,"h":4.19,"l":4.18,"n":112,"o":4.185,"t":"2026-09-16T17:00:00Z","v":16961,"vw":4.185125},{"c":4.18,"h":4.185,"l":4.16,"n":237,"o":4.18,"t":"2026-09-16T17:15:00Z","v":16537,"vw":4.173661},{"c":4.165,"h":4.205,"l":4.16,"n":252,"o":4.175,"t":"2026-09-16T17:30:00Z","v":20911,"vw":4.183145},{"c":4.2,"h":4.205,"l":4.15,"n":282,"o":4.16,"t":"2026-09-16T17:45:00Z","v":22382,"vw":4.182832},{"c":4.165,"h":4.22,"l":4.165,"n":254,"o":4.21,"t":"2026-09-16T18:00:00Z","v":16682,"vw":4.19712},{"c":4.2,"h":4.2,"l":4.17,"n":310,"o":4.17,"t":"2026-09-16T18:15:00Z","v":19724,"vw":4.187779},{"c":4.19,"h":4.21,"l":4.17,"n":279,"o":4.2,"t":"2026-09-16T18:30:00Z","v":29875,"vw":4.193769},{"c":4.15,"h":4.19,"l":4.14,"n":387,"o":4.19,"t":"2026-09-16T18:45:00Z","v":23604,"vw":4.159694},{"c":4.17,"h":4.18,"l":4.155,"n":282,"o":4.16,"t":"2026-09-16T19:00:00Z","v":18586,"vw":4.167179},{"c":4.175,"h":4.18,"l":4.15,"n":489,"o":4.165,"t":"2026-09-16T19:15:00Z","v":35062,"vw":4.16435},{"c":4.15,"h":4.21,"l":4.15,"n":780,"o":4.18,"t":"2026-09-16T19:30:00Z","v":46712,"vw":4.18637},{"c":4.16,"h":4.2,"l":4.145,"n":1293,"o":4.16,"t":"2026-09-16T19:45:00Z","v":105819,"vw":4.172182},{"c":4.16,"h":4.16,"l":4.16,"n":15,"o":4.16,"t":"2026-09-16T20:00:00Z","v":85315,"vw":4.16},{"c":4.2,"h":4.38,"l":4.15,"n":482,"o":4.27,"t":"2026-09-17T13:30:00Z","v":184715,"vw":4.26087},{"c":4.17,"h":4.21,"l":4.17,"n":136,"o":4.21,"t":"2026-09-17T13:45:00Z","v":8316,"vw":4.19285},{"c":4.225,"h":4.225,"l":4.14,"n":274,"o":4.18,"t":"2026-09-17T14:00:00Z","v":28500,"vw":4.182475},{"c":4.25,"h":4.28,"l":4.22,"n":621,"o":4.225,"t":"2026-09-17T14:15:00Z","v":118284,"vw":4.252789},{"c":4.3,"h":4.315,"l":4.245,"n":377,"o":4.25,"t":"2026-09-17T14:30:00Z","v":207764,"vw":4.253983},{"c":4.295,"h":4.32,"l":4.275,"n":793,"o":4.29,"t":"2026-09-17T14:45:00Z","v":69353,"vw":4.299397},{"c":4.24,"h":4.29,"l":4.24,"n":209,"o":4.29,"t":"2026-09-17T15:00:00Z","v":9968,"vw":4.258935},{"c":4.27,"h":4.27,"l":4.23,"n":150,"o":4.23,"t":"2026-09-17T15:15:00Z","v":8232,"vw":4.250615},{"c":4.27,"h":4.29,"l":4.26,"n":210,"o":4.28,"t":"2026-09-17T15:30:00Z","v":12369,"vw":4.273468},{"c":4.23,"h":4.27,"l":4.23,"n":148,"o":4.27,"t":"2026-09-17T15:45:00Z","v":8390,"vw":4.254042},{"c":4.25,"h":4.25,"l":4.2399,"n":141,"o":4.24,"t":"2026-09-17T16:00:00Z","v":10637,"vw":4.242778},{"c":4.225,"h":4.2599,"l":4.21,"n":108,"o":4.2401,"t":"2026-09-17T16:15:00Z","v":8884,"vw":4.229905},{"c":4.235,"h":4.235,"l":4.22,"n":58,"o":4.23,"t":"2026-09-17T16:30:00Z","v":3035,"vw":4.23101},{"c":4.215,"h":4.235,"l":4.21,"n":318,"o":4.235,"t":"2026-09-17T16:45:00Z","v":45574,"vw":4.221392},{"c":4.195,"h":4.215,"l":4.195,"n":80,"o":4.215,"t":"2026-09-17T17:00:00Z","v":5632,"vw":4.205695},{"c":4.195,"h":4.2,"l":4.19,"n":110,"o":4.195,"t":"2026-09-17T17:15:00Z","v":4145,"vw":4.196278},{"c":4.16,"h":4.195,"l":4.155,"n":203,"o":4.195,"t":"2026-09-17T17:30:00Z","v":58172,"vw":4.178333},{"c":4.17,"h":4.18,"l":4.16,"n":116,"o":4.165,"t":"2026-09-17T17:45:00Z","v":6155,"vw":4.171092},{"c":4.165,"h":4.18,"l":4.165,"n":110,"o":4.175,"t":"2026-09-17T18:00:00Z","v":5138,"vw":4.17386},{"c":4.175,"h":4.18,"l":4.1699,"n":86,"o":4.1699,"t":"2026-09-17T18:15:00Z","v":4552,"vw":4.176109},{"c":4.175,"h":4.1853,"l":4.17,"n":216,"o":4.175,"t":"2026-09-17T18:30:00Z","v":13768,"vw":4.17724},{"c":4.1793,"h":4.18,"l":4.17,"n":115,"o":4.18,"t":"2026-09-17T18:45:00Z","v":6084,"vw":4.176849},{"c":4.165,"h":4.18,"l":4.16,"n":211,"o":4.175,"t":"2026-09-17T19:00:00Z","v":11781,"vw":4.171703},{"c":4.175,"h":4.18,"l":4.16,"n":293,"o":4.165,"t":"2026-09-17T19:15:00Z","v":18921,"vw":4.16783},{"c":4.175,"h":4.1825,"l":4.155,"n":436,"o":4.175,"t":"2026-09-17T19:30:00Z","v":21167,"vw":4.169357},{"c":4.19,"h":4.205,"l":4.175,"n":1152,"o":4.175,"t":"2026-09-17T19:45:00Z","v":84518,"vw":4.190041},{"c":4.18,"h":4.18,"l":4.18,"n":7,"o":4.18,"t":"2026-09-17T20:00:00Z","v":118392,"vw":4.18},{"c":4.069,"h":4.16,"l":4.065,"n":164,"o":4.16,"t":"2026-09-18T13:30:00Z","v":87438,"vw":4.151507},{"c":4.07,"h":4.1,"l":4.059,"n":230,"o":4.069,"t":"2026-09-18T13:45:00Z","v":31474,"vw":4.068485},{"c":4.14,"h":4.16,"l":4.069,"n":75,"o":4.069,"t":"2026-09-18T14:00:00Z","v":5813,"vw":4.119906},{"c":4.155,"h":4.16,"l":4.14,"n":85,"o":4.16,"t":"2026-09-18T14:15:00Z","v":4768,"vw":4.14731},{"c":4.19,"h":4.1983,"l":4.16,"n":116,"o":4.1678,"t":"2026-09-18T14:30:00Z","v":10279,"vw":4.17929},{"c":4.2,"h":4.21,"l":4.19,"n":98,"o":4.19,"t":"2026-09-18T14:45:00Z","v":7142,"vw":4.204547},{"c":4.19,"h":4.2,"l":4.17,"n":93,"o":4.19,"t":"2026-09-18T15:00:00Z","v":5683,"vw":4.186325},{"c":4.21,"h":4.21,"l":4.19,"n":84,"o":4.2,"t":"2026-09-18T15:15:00Z","v":5530,"vw":4.19874},{"c":4.21,"h":4.2138,"l":4.208,"n":25,"o":4.21,"t":"2026-09-18T15:30:00Z","v":3431,"vw":4.21083},{"c":4.195,"h":4.2,"l":4.185,"n":111,"o":4.2,"t":"2026-09-18T15:45:00Z","v":5969,"vw":4.194359},{"c":4.15,"h":4.2,"l":4.14,"n":162,"o":4.19,"t":"2026-09-18T16:00:00Z","v":22439,"vw":4.173631},{"c":4.155,"h":4.16,"l":4.15,"n":64,"o":4.16,"t":"2026-09-18T16:15:00Z","v":2808,"vw":4.158596},{"c":4.185,"h":4.185,"l":4.16,"n":99,"o":4.16,"t":"2026-09-18T16:30:00Z","v":5170,"vw":4.17186},{"c":4.17,"h":4.185,"l":4.17,"n":146,"o":4.185,"t":"2026-09-18T16:45:00Z","v":14735,"vw":4.175818},{"c":4.165,"h":4.175,"l":4.16,"n":67,"o":4.175,"t":"2026-09-18T17:00:00Z","v":2820,"vw":4.168084},{"c":4.175,"h":4.185,"l":4.17,"n":89,"o":4.17,"t":"2026-09-18T17:15:00Z","v":5628,"vw":4.174996},{"c":4.185,"h":4.19,"l":4.16,"n":93,"o":4.17,"t":"2026-09-18T17:30:00Z","v":5683,"vw":4.171877},{"c":4.185,"h":4.185,"l":4.18,"n":110,"o":4.18,"t":"2026-09-18T17:45:00Z","v":3458,"vw":4.183283},{"c":4.175,"h":4.19,"l":4.175,"n":101,"o":4.185,"t":"2026-09-18T18:00:00Z","v":6870,"vw":4.179575},{"c":4.175,"h":4.18,"l":4.17,"n":77,"o":4.175,"t":"2026-09-18T18:15:00Z","v":4845,"vw":4.174073},{"c":4.17,"h":4.19,"l":4.165,"n":126,"o":4.185,"t":"2026-09-18T18:30:00Z","v":7350,"vw":4.174196},{"c":4.185,"h":4.19,"l":4.175,"n":84,"o":4.175,"t":"2026-09-18T18:45:00Z","v":4181,"vw":4.184863},{"c":4.21,"h":4.21,"l":4.185,"n":148,"o":4.19,"t":"2026-09-18T19:00:00Z","v":10950,"vw":4.197443},{"c":4.185,"h":4.21,"l":4.185,"n":317,"o":4.21,"t":"2026-09-18T19:15:00Z","v":27817,"vw":4.196238},{"c":4.17,"h":4.195,"l":4.165,"n":311,"o":4.19,"t":"2026-09-18T19:30:00Z","v":19015,"vw":4.181532},{"c":4.185,"h":4.225,"l":4.115,"n":1329,"o":4.175,"t":"2026-09-18T19:45:00Z","v":132297,"vw":4.179946},{"c":4.2,"h":4.2,"l":4.2,"n":21,"o":4.2,"t":"2026-09-18T20:00:00Z","v":1793624,"vw":4.2},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-09-18T20:45:00Z","v":585,"vw":4.2},{"c":4.18,"h":4.335,"l":4.14,"n":279,"o":4.24,"t":"2026-09-21T13:30:00Z","v":29049,"vw":4.22664},{"c":4.17,"h":4.305,"l":4.165,"n":658,"o":4.195,"t":"2026-09-21T13:45:00Z","v":81252,"vw":4.252933},{"c":4.17,"h":4.185,"l":4.16,"n":185,"o":4.18,"t":"2026-09-21T14:00:00Z","v":9423,"vw":4.17567},{"c":4.19,"h":4.19,"l":4.165,"n":79,"o":4.165,"t":"2026-09-21T14:15:00Z","v":3585,"vw":4.178346},{"c":4.199,"h":4.25,"l":4.19,"n":539,"o":4.19,"t":"2026-09-21T14:30:00Z","v":120209,"vw":4.217942},{"c":4.18,"h":4.2,"l":4.18,"n":103,"o":4.199,"t":"2026-09-21T14:45:00Z","v":7757,"vw":4.194164},{"c":4.2,"h":4.2,"l":4.17,"n":117,"o":4.17,"t":"2026-09-21T15:00:00Z","v":4546,"vw":4.1806},{"c":4.2,"h":4.215,"l":4.195,"n":143,"o":4.2,"t":"2026-09-21T15:15:00Z","v":8643,"vw":4.202737},{"c":4.14,"h":4.2,"l":4.13,"n":196,"o":4.2,"t":"2026-09-21T15:30:00Z","v":27588,"vw":4.151984},{"c":4.165,"h":4.17,"l":4.14,"n":248,"o":4.14,"t":"2026-09-21T15:45:00Z","v":35052,"vw":4.15171},{"c":4.1,"h":4.165,"l":4.1,"n":231,"o":4.165,"t":"2026-09-21T16:00:00Z","v":18128,"vw":4.123045},{"c":4.09,"h":4.11,"l":4.085,"n":228,"o":4.11,"t":"2026-09-21T16:15:00Z","v":18052,"vw":4.098185},{"c":4.085,"h":4.1078,"l":4.085,"n":179,"o":4.09,"t":"2026-09-21T16:30:00Z","v":7762,"vw":4.094855},{"c":4.09,"h":4.1,"l":4.075,"n":261,"o":4.09,"t":"2026-09-21T16:45:00Z","v":27935,"vw":4.085322},{"c":4.08,"h":4.09,"l":4.06,"n":413,"o":4.08,"t":"2026-09-21T17:00:00Z","v":45546,"vw":4.073041},{"c":4.05,"h":4.09,"l":4.05,"n":189,"o":4.09,"t":"2026-09-21T17:15:00Z","v":27464,"vw":4.064637},{"c":4.05,"h":4.05,"l":4.04,"n":132,"o":4.045,"t":"2026-09-21T17:30:00Z","v":9448,"vw":4.044887},{"c":4.055,"h":4.07,"l":4.04,"n":219,"o":4.05,"t":"2026-09-21T17:45:00Z","v":28436,"vw":4.057342},{"c":4.07,"h":4.075,"l":4.055,"n":230,"o":4.06,"t":"2026-09-21T18:00:00Z","v":14995,"vw":4.065388},{"c":4.065,"h":4.08,"l":4.06,"n":190,"o":4.075,"t":"2026-09-21T18:15:00Z","v":10545,"vw":4.070345},{"c":4.07,"h":4.07,"l":4.05,"n":176,"o":4.06,"t":"2026-09-21T18:30:00Z","v":10490,"vw":4.057151},{"c":4.065,"h":4.075,"l":4.055,"n":218,"o":4.065,"t":"2026-09-21T18:45:00Z","v":17073,"vw":4.063838},{"c":4.07,"h":4.075,"l":4.06,"n":214,"o":4.06,"t":"2026-09-21T19:00:00Z","v":14039,"vw":4.067209},{"c":4.07,"h":4.08,"l":4.06,"n":267,"o":4.075,"t":"2026-09-21T19:15:00Z","v":20002,"vw":4.069698},{"c":4.075,"h":4.085,"l":4.07,"n":367,"o":4.08,"t":"2026-09-21T19:30:00Z","v":26816,"vw":4.076133},{"c":4.08,"h":4.09,"l":4.05,"n":1202,"o":4.07,"t":"2026-09-21T19:45:00Z","v":114328,"vw":4.07236},{"c":4.08,"h":4.08,"l":4.08,"n":10,"o":4.08,"t":"2026-09-21T20:00:00Z","v":91810,"vw":4.08},{"c":3.88,"h":4.9995,"l":3.7709,"n":736,"o":4.18,"t":"2026-09-22T11:00:00Z","v":87014,"vw":4.195359},{"c":4,"h":4.01,"l":3.83,"n":80,"o":3.8608,"t":"2026-09-22T11:15:00Z","v":28151,"vw":3.939325},{"c":4.28,"h":4.43,"l":4.01,"n":139,"o":4.02,"t":"2026-09-22T11:30:00Z","v":29103,"vw":4.228367},{"c":4.3,"h":4.43,"l":4.3,"n":31,"o":4.3,"t":"2026-09-22T11:45:00Z","v":2497,"vw":4.319276},{"c":4.25,"h":4.3,"l":4.25,"n":17,"o":4.26,"t":"2026-09-22T12:00:00Z","v":1887,"vw":4.257116},{"c":4.3162,"h":4.3261,"l":4.3162,"n":2,"o":4.3261,"t":"2026-09-22T12:30:00Z","v":391,"vw":4.31977},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-09-22T12:45:00Z","v":100,"vw":4.33},{"c":4.3,"h":4.314,"l":4.25,"n":6,"o":4.314,"t":"2026-09-22T13:00:00Z","v":1015,"vw":4.29004},{"c":4.33,"h":4.33,"l":4.3,"n":10,"o":4.3,"t":"2026-09-22T13:15:00Z","v":556,"vw":4.306148},{"c":4.224,"h":4.33,"l":4.12,"n":827,"o":4.31,"t":"2026-09-22T13:30:00Z","v":317293,"vw":4.252512},{"c":4.24,"h":4.3,"l":4.1875,"n":917,"o":4.225,"t":"2026-09-22T13:45:00Z","v":238650,"vw":4.228938},{"c":4.18,"h":4.28,"l":4.16,"n":598,"o":4.239,"t":"2026-09-22T14:00:00Z","v":170418,"vw":4.208315},{"c":4.15,"h":4.195,"l":4.12,"n":370,"o":4.195,"t":"2026-09-22T14:15:00Z","v":51969,"vw":4.142938},{"c":4.12,"h":4.17,"l":4.12,"n":855,"o":4.16,"t":"2026-09-22T14:30:00Z","v":137413,"vw":4.143451},{"c":4.125,"h":4.145,"l":4.125,"n":262,"o":4.125,"t":"2026-09-22T14:45:00Z","v":10261,"vw":4.136621},{"c":4.14,"h":4.145,"l":4.125,"n":238,"o":4.125,"t":"2026-09-22T15:00:00Z","v":15544,"vw":4.137569},{"c":4.2,"h":4.2,"l":4.15,"n":364,"o":4.15,"t":"2026-09-22T15:15:00Z","v":22321,"vw":4.169125},{"c":4.165,"h":4.255,"l":4.145,"n":2176,"o":4.2,"t":"2026-09-22T15:30:00Z","v":395257,"vw":4.196742},{"c":4.12,"h":4.18,"l":4.12,"n":399,"o":4.165,"t":"2026-09-22T15:45:00Z","v":52662,"vw":4.154928},{"c":4.115,"h":4.135,"l":4.115,"n":129,"o":4.125,"t":"2026-09-22T16:00:00Z","v":11813,"vw":4.128079},{"c":4.095,"h":4.12,"l":4.095,"n":187,"o":4.11,"t":"2026-09-22T16:15:00Z","v":13166,"vw":4.100462},{"c":4.14,"h":4.155,"l":4.095,"n":337,"o":4.1,"t":"2026-09-22T16:30:00Z","v":39461,"vw":4.130896},{"c":4.17,"h":4.17,"l":4.13,"n":285,"o":4.15,"t":"2026-09-22T16:45:00Z","v":18591,"vw":4.145757},{"c":4.135,"h":4.18,"l":4.13,"n":491,"o":4.17,"t":"2026-09-22T17:00:00Z","v":117285,"vw":4.146433},{"c":4.11,"h":4.14,"l":4.09,"n":245,"o":4.14,"t":"2026-09-22T17:15:00Z","v":19312,"vw":4.108648},{"c":4.1,"h":4.11,"l":4.09,"n":207,"o":4.105,"t":"2026-09-22T17:30:00Z","v":9362,"vw":4.100957},{"c":4.11,"h":4.115,"l":4.085,"n":459,"o":4.1,"t":"2026-09-22T17:45:00Z","v":30820,"vw":4.099363},{"c":4.1,"h":4.13,"l":4.09,"n":274,"o":4.12,"t":"2026-09-22T18:00:00Z","v":23336,"vw":4.110717},{"c":4.105,"h":4.11,"l":4.095,"n":173,"o":4.095,"t":"2026-09-22T18:15:00Z","v":9735,"vw":4.105386},{"c":4.085,"h":4.105,"l":4.075,"n":175,"o":4.105,"t":"2026-09-22T18:30:00Z","v":12884,"vw":4.086791},{"c":4.08,"h":4.095,"l":4.07,"n":258,"o":4.08,"t":"2026-09-22T18:45:00Z","v":20639,"vw":4.078353},{"c":4.09,"h":4.09,"l":4.07,"n":187,"o":4.08,"t":"2026-09-22T19:00:00Z","v":19559,"vw":4.087273},{"c":4.055,"h":4.09,"l":4.035,"n":1532,"o":4.09,"t":"2026-09-22T19:15:00Z","v":254050,"vw":4.054099},{"c":4.095,"h":4.14,"l":4.06,"n":1401,"o":4.06,"t":"2026-09-22T19:30:00Z","v":603342,"vw":4.103077},{"c":4.07,"h":4.095,"l":4.05,"n":1139,"o":4.095,"t":"2026-09-22T19:45:00Z","v":138018,"vw":4.066457},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-09-22T20:00:00Z","v":151917,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-22T22:30:00Z","v":250,"vw":4.07},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-22T22:45:00Z","v":10000,"vw":4.07},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-09-23T13:00:00Z","v":255,"vw":4.15},{"c":4.004,"h":4.09,"l":3.95,"n":1022,"o":4.07,"t":"2026-09-23T13:30:00Z","v":210187,"vw":4.024738},{"c":4.02,"h":4.09,"l":3.974,"n":1169,"o":4.01,"t":"2026-09-23T13:45:00Z","v":337425,"vw":4.023929},{"c":3.98,"h":4.03,"l":3.965,"n":640,"o":4.02,"t":"2026-09-23T14:00:00Z","v":232747,"vw":4.004338},{"c":3.96,"h":3.98,"l":3.94,"n":361,"o":3.98,"t":"2026-09-23T14:15:00Z","v":27463,"vw":3.954911},{"c":3.84,"h":3.95,"l":3.84,"n":541,"o":3.95,"t":"2026-09-23T14:30:00Z","v":66958,"vw":3.89944},{"c":3.73,"h":3.845,"l":3.72,"n":607,"o":3.84,"t":"2026-09-23T14:45:00Z","v":77128,"vw":3.767648},{"c":3.67,"h":3.725,"l":3.665,"n":470,"o":3.725,"t":"2026-09-23T15:00:00Z","v":54598,"vw":3.693778},{"c":3.615,"h":3.675,"l":3.615,"n":477,"o":3.665,"t":"2026-09-23T15:15:00Z","v":40657,"vw":3.65524},{"c":3.58,"h":3.62,"l":3.56,"n":573,"o":3.615,"t":"2026-09-23T15:30:00Z","v":50861,"vw":3.594035},{"c":3.535,"h":3.585,"l":3.535,"n":405,"o":3.585,"t":"2026-09-23T15:45:00Z","v":33514,"vw":3.556996},{"c":3.53,"h":3.55,"l":3.525,"n":556,"o":3.535,"t":"2026-09-23T16:00:00Z","v":50716,"vw":3.534889},{"c":3.495,"h":3.54,"l":3.49,"n":438,"o":3.525,"t":"2026-09-23T16:15:00Z","v":47018,"vw":3.515684},{"c":3.465,"h":3.52,"l":3.46,"n":634,"o":3.495,"t":"2026-09-23T16:30:00Z","v":71296,"vw":3.500831},{"c":3.53,"h":3.5399,"l":3.455,"n":587,"o":3.465,"t":"2026-09-23T16:45:00Z","v":64039,"vw":3.487071},{"c":3.56,"h":3.58,"l":3.51,"n":745,"o":3.53,"t":"2026-09-23T17:00:00Z","v":163799,"vw":3.548125},{"c":3.51,"h":3.55,"l":3.49,"n":542,"o":3.55,"t":"2026-09-23T17:15:00Z","v":98199,"vw":3.519358},{"c":3.495,"h":3.515,"l":3.475,"n":487,"o":3.5,"t":"2026-09-23T17:30:00Z","v":42044,"vw":3.4935},{"c":3.515,"h":3.54,"l":3.465,"n":513,"o":3.495,"t":"2026-09-23T17:45:00Z","v":46456,"vw":3.499365},{"c":3.505,"h":3.5199,"l":3.475,"n":472,"o":3.515,"t":"2026-09-23T18:00:00Z","v":47799,"vw":3.493475},{"c":3.52,"h":3.53,"l":3.495,"n":425,"o":3.51,"t":"2026-09-23T18:15:00Z","v":33247,"vw":3.512213},{"c":3.495,"h":3.53,"l":3.49,"n":428,"o":3.52,"t":"2026-09-23T18:30:00Z","v":45094,"vw":3.502726},{"c":3.515,"h":3.52,"l":3.48,"n":409,"o":3.5,"t":"2026-09-23T18:45:00Z","v":45952,"vw":3.505015},{"c":3.525,"h":3.53,"l":3.4907,"n":431,"o":3.515,"t":"2026-09-23T19:00:00Z","v":40458,"vw":3.506591},{"c":3.515,"h":3.53,"l":3.515,"n":426,"o":3.525,"t":"2026-09-23T19:15:00Z","v":30830,"vw":3.520565},{"c":3.5,"h":3.53,"l":3.49,"n":746,"o":3.52,"t":"2026-09-23T19:30:00Z","v":90480,"vw":3.508895},{"c":3.525,"h":3.53,"l":3.47,"n":1897,"o":3.495,"t":"2026-09-23T19:45:00Z","v":235986,"vw":3.498588},{"c":3.7865,"h":3.7865,"l":3.52,"n":9,"o":3.52,"t":"2026-09-23T20:00:00Z","v":128148,"vw":3.524381},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-23T20:30:00Z","v":106,"vw":3.57},{"c":3.56,"h":3.57,"l":3.56,"n":8,"o":3.57,"t":"2026-09-23T21:00:00Z","v":827,"vw":3.567567},{"c":3.57,"h":3.57,"l":3.57,"n":4,"o":3.57,"t":"2026-09-23T21:15:00Z","v":1600,"vw":3.57},{"c":3.57,"h":3.57,"l":3.57,"n":1,"o":3.57,"t":"2026-09-23T22:15:00Z","v":600,"vw":3.57},{"c":3.53,"h":3.53,"l":3.52,"n":6,"o":3.53,"t":"2026-09-23T23:30:00Z","v":1541,"vw":3.527837},{"c":3.51,"h":3.51,"l":3.51,"n":4,"o":3.51,"t":"2026-09-23T23:45:00Z","v":129,"vw":3.51},{"c":3.41,"h":3.41,"l":3.41,"n":5,"o":3.41,"t":"2026-09-24T09:30:00Z","v":501,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-24T09:45:00Z","v":4691,"vw":3.42},{"c":3.455,"h":3.5,"l":3.4221,"n":589,"o":3.5,"t":"2026-09-24T13:30:00Z","v":82997,"vw":3.467024},{"c":3.42,"h":3.47,"l":3.42,"n":512,"o":3.46,"t":"2026-09-24T13:45:00Z","v":51997,"vw":3.447207},{"c":3.415,"h":3.42,"l":3.39,"n":381,"o":3.415,"t":"2026-09-24T14:00:00Z","v":36004,"vw":3.408501},{"c":3.415,"h":3.425,"l":3.41,"n":257,"o":3.42,"t":"2026-09-24T14:15:00Z","v":15691,"vw":3.416499},{"c":3.43,"h":3.445,"l":3.415,"n":551,"o":3.42,"t":"2026-09-24T14:30:00Z","v":51779,"vw":3.432493},{"c":3.4,"h":3.43,"l":3.38,"n":384,"o":3.425,"t":"2026-09-24T14:45:00Z","v":48378,"vw":3.40431},{"c":3.385,"h":3.405,"l":3.385,"n":333,"o":3.395,"t":"2026-09-24T15:00:00Z","v":55942,"vw":3.397564},{"c":3.365,"h":3.395,"l":3.3629,"n":369,"o":3.39,"t":"2026-09-24T15:15:00Z","v":31202,"vw":3.380171},{"c":3.375,"h":3.38,"l":3.344,"n":441,"o":3.37,"t":"2026-09-24T15:30:00Z","v":64429,"vw":3.35989},{"c":3.36,"h":3.38,"l":3.34,"n":348,"o":3.375,"t":"2026-09-24T15:45:00Z","v":60190,"vw":3.355175},{"c":3.345,"h":3.36,"l":3.34,"n":282,"o":3.359,"t":"2026-09-24T16:00:00Z","v":34013,"vw":3.351881},{"c":3.385,"h":3.39,"l":3.345,"n":347,"o":3.35,"t":"2026-09-24T16:15:00Z","v":47398,"vw":3.374391},{"c":3.385,"h":3.42,"l":3.3701,"n":293,"o":3.385,"t":"2026-09-24T16:30:00Z","v":28619,"vw":3.395268},{"c":3.385,"h":3.4,"l":3.37,"n":195,"o":3.38,"t":"2026-09-24T16:45:00Z","v":30121,"vw":3.384424},{"c":3.365,"h":3.38,"l":3.36,"n":244,"o":3.38,"t":"2026-09-24T17:00:00Z","v":37277,"vw":3.369374},{"c":3.345,"h":3.37,"l":3.33,"n":324,"o":3.37,"t":"2026-09-24T17:15:00Z","v":36518,"vw":3.349611},{"c":3.345,"h":3.35,"l":3.34,"n":216,"o":3.345,"t":"2026-09-24T17:30:00Z","v":19899,"vw":3.3429},{"c":3.335,"h":3.345,"l":3.33,"n":232,"o":3.34,"t":"2026-09-24T17:45:00Z","v":26105,"vw":3.336441},{"c":3.345,"h":3.3451,"l":3.33,"n":363,"o":3.335,"t":"2026-09-24T18:00:00Z","v":58240,"vw":3.336419},{"c":3.355,"h":3.36,"l":3.345,"n":199,"o":3.345,"t":"2026-09-24T18:15:00Z","v":21357,"vw":3.352668},{"c":3.385,"h":3.405,"l":3.35,"n":305,"o":3.355,"t":"2026-09-24T18:30:00Z","v":36972,"vw":3.380192},{"c":3.395,"h":3.3991,"l":3.38,"n":217,"o":3.385,"t":"2026-09-24T18:45:00Z","v":26966,"vw":3.392297},{"c":3.435,"h":3.45,"l":3.365,"n":838,"o":3.39,"t":"2026-09-24T19:00:00Z","v":159050,"vw":3.417326},{"c":3.405,"h":3.435,"l":3.4,"n":501,"o":3.435,"t":"2026-09-24T19:15:00Z","v":64802,"vw":3.414266},{"c":3.395,"h":3.435,"l":3.395,"n":589,"o":3.405,"t":"2026-09-24T19:30:00Z","v":90380,"vw":3.415882},{"c":3.39,"h":3.41,"l":3.37,"n":1570,"o":3.395,"t":"2026-09-24T19:45:00Z","v":209165,"vw":3.391003},{"c":3.39,"h":3.39,"l":3.39,"n":4,"o":3.39,"t":"2026-09-24T20:00:00Z","v":50732,"vw":3.39},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-09-24T22:00:00Z","v":339,"vw":3.32},{"c":3.349,"h":3.45,"l":3.34,"n":317,"o":3.4,"t":"2026-09-25T13:30:00Z","v":45352,"vw":3.398143},{"c":3.36,"h":3.365,"l":3.33,"n":185,"o":3.345,"t":"2026-09-25T13:45:00Z","v":20316,"vw":3.346889},{"c":3.455,"h":3.455,"l":3.34,"n":448,"o":3.35,"t":"2026-09-25T14:00:00Z","v":71690,"vw":3.387002},{"c":3.42,"h":3.455,"l":3.39,"n":456,"o":3.455,"t":"2026-09-25T14:15:00Z","v":43995,"vw":3.42477},{"c":3.42,"h":3.44,"l":3.415,"n":254,"o":3.415,"t":"2026-09-25T14:30:00Z","v":22190,"vw":3.427691},{"c":3.42,"h":3.43,"l":3.41,"n":167,"o":3.43,"t":"2026-09-25T14:45:00Z","v":7625,"vw":3.422298},{"c":3.385,"h":3.445,"l":3.38,"n":370,"o":3.42,"t":"2026-09-25T15:00:00Z","v":24150,"vw":3.424509},{"c":3.375,"h":3.39,"l":3.37,"n":319,"o":3.385,"t":"2026-09-25T15:15:00Z","v":14471,"vw":3.376434},{"c":3.36,"h":3.38,"l":3.36,"n":194,"o":3.375,"t":"2026-09-25T15:30:00Z","v":8814,"vw":3.373525},{"c":3.345,"h":3.36,"l":3.32,"n":266,"o":3.36,"t":"2026-09-25T15:45:00Z","v":17772,"vw":3.334286},{"c":3.365,"h":3.39,"l":3.345,"n":276,"o":3.345,"t":"2026-09-25T16:00:00Z","v":10302,"vw":3.371498},{"c":3.36,"h":3.3798,"l":3.35,"n":460,"o":3.37,"t":"2026-09-25T16:15:00Z","v":55579,"vw":3.36127},{"c":3.355,"h":3.36,"l":3.34,"n":265,"o":3.36,"t":"2026-09-25T16:30:00Z","v":17067,"vw":3.350249},{"c":3.355,"h":3.36,"l":3.34,"n":166,"o":3.36,"t":"2026-09-25T16:45:00Z","v":16106,"vw":3.35345},{"c":3.33,"h":3.355,"l":3.32,"n":319,"o":3.35,"t":"2026-09-25T17:00:00Z","v":28394,"vw":3.336509},{"c":3.285,"h":3.33,"l":3.28,"n":320,"o":3.33,"t":"2026-09-25T17:15:00Z","v":23888,"vw":3.297195},{"c":3.295,"h":3.295,"l":3.27,"n":486,"o":3.285,"t":"2026-09-25T17:30:00Z","v":54605,"vw":3.27794},{"c":3.29,"h":3.295,"l":3.28,"n":166,"o":3.295,"t":"2026-09-25T17:45:00Z","v":6121,"vw":3.289369},{"c":3.285,"h":3.29,"l":3.27,"n":461,"o":3.285,"t":"2026-09-25T18:00:00Z","v":32218,"vw":3.279222},{"c":3.285,"h":3.3,"l":3.27,"n":557,"o":3.285,"t":"2026-09-25T18:15:00Z","v":61760,"vw":3.27671},{"c":3.295,"h":3.31,"l":3.285,"n":320,"o":3.285,"t":"2026-09-25T18:30:00Z","v":15750,"vw":3.297518},{"c":3.305,"h":3.31,"l":3.295,"n":270,"o":3.3,"t":"2026-09-25T18:45:00Z","v":7764,"vw":3.303706},{"c":3.31,"h":3.315,"l":3.3,"n":309,"o":3.305,"t":"2026-09-25T19:00:00Z","v":19741,"vw":3.308178},{"c":3.28,"h":3.31,"l":3.28,"n":598,"o":3.305,"t":"2026-09-25T19:15:00Z","v":35870,"vw":3.290146},{"c":3.295,"h":3.3,"l":3.28,"n":372,"o":3.285,"t":"2026-09-25T19:30:00Z","v":22981,"vw":3.290446},{"c":3.3,"h":3.32,"l":3.28,"n":1492,"o":3.295,"t":"2026-09-25T19:45:00Z","v":142675,"vw":3.297954},{"c":3.31,"h":3.31,"l":3.31,"n":7,"o":3.31,"t":"2026-09-25T20:00:00Z","v":165468,"vw":3.31},{"c":3.38,"h":3.38,"l":3.38,"n":1,"o":3.38,"t":"2026-09-25T21:15:00Z","v":1000,"vw":3.38},{"c":3.174,"h":3.29,"l":3.17,"n":343,"o":3.27,"t":"2026-09-28T13:30:00Z","v":93368,"vw":3.194807},{"c":3.18,"h":3.195,"l":3.164,"n":309,"o":3.175,"t":"2026-09-28T13:45:00Z","v":45322,"vw":3.179597},{"c":3.21,"h":3.22,"l":3.184,"n":201,"o":3.185,"t":"2026-09-28T14:00:00Z","v":23700,"vw":3.202226},{"c":3.22,"h":3.225,"l":3.2,"n":163,"o":3.215,"t":"2026-09-28T14:15:00Z","v":14711,"vw":3.214769},{"c":3.215,"h":3.225,"l":3.21,"n":68,"o":3.225,"t":"2026-09-28T14:30:00Z","v":5764,"vw":3.217361},{"c":3.2392,"h":3.2392,"l":3.215,"n":141,"o":3.22,"t":"2026-09-28T14:45:00Z","v":15798,"vw":3.224075},{"c":3.2,"h":3.235,"l":3.2,"n":173,"o":3.235,"t":"2026-09-28T15:00:00Z","v":10564,"vw":3.217256},{"c":3.2,"h":3.21,"l":3.195,"n":165,"o":3.2,"t":"2026-09-28T15:15:00Z","v":14695,"vw":3.203229},{"c":3.17,"h":3.21,"l":3.17,"n":231,"o":3.21,"t":"2026-09-28T15:30:00Z","v":36952,"vw":3.185086},{"c":3.185,"h":3.185,"l":3.16,"n":190,"o":3.17,"t":"2026-09-28T15:45:00Z","v":18441,"vw":3.16593},{"c":3.18,"h":3.198,"l":3.18,"n":146,"o":3.18,"t":"2026-09-28T16:00:00Z","v":13760,"vw":3.188862},{"c":3.205,"h":3.21,"l":3.18,"n":313,"o":3.185,"t":"2026-09-28T16:15:00Z","v":28799,"vw":3.196406},{"c":3.19,"h":3.205,"l":3.19,"n":310,"o":3.2,"t":"2026-09-28T16:30:00Z","v":30502,"vw":3.203582},{"c":3.18,"h":3.205,"l":3.18,"n":232,"o":3.195,"t":"2026-09-28T16:45:00Z","v":28929,"vw":3.192662},{"c":3.215,"h":3.225,"l":3.17,"n":773,"o":3.18,"t":"2026-09-28T17:00:00Z","v":118373,"vw":3.200126},{"c":3.195,"h":3.21,"l":3.185,"n":515,"o":3.21,"t":"2026-09-28T17:15:00Z","v":77808,"vw":3.196314},{"c":3.175,"h":3.195,"l":3.175,"n":194,"o":3.19,"t":"2026-09-28T17:30:00Z","v":15525,"vw":3.1871},{"c":3.165,"h":3.1799,"l":3.16,"n":247,"o":3.175,"t":"2026-09-28T17:45:00Z","v":29412,"vw":3.168905},{"c":3.165,"h":3.175,"l":3.16,"n":215,"o":3.165,"t":"2026-09-28T18:00:00Z","v":12211,"vw":3.167203},{"c":3.15,"h":3.1665,"l":3.14,"n":237,"o":3.165,"t":"2026-09-28T18:15:00Z","v":14666,"vw":3.150834},{"c":3.15,"h":3.16,"l":3.14,"n":312,"o":3.14,"t":"2026-09-28T18:30:00Z","v":23905,"vw":3.150928},{"c":3.165,"h":3.185,"l":3.14,"n":584,"o":3.15,"t":"2026-09-28T18:45:00Z","v":52890,"vw":3.158826},{"c":3.165,"h":3.175,"l":3.165,"n":276,"o":3.165,"t":"2026-09-28T19:00:00Z","v":12992,"vw":3.168616},{"c":3.16,"h":3.175,"l":3.155,"n":410,"o":3.165,"t":"2026-09-28T19:15:00Z","v":36744,"vw":3.164027},{"c":3.185,"h":3.205,"l":3.155,"n":686,"o":3.16,"t":"2026-09-28T19:30:00Z","v":103335,"vw":3.178955},{"c":3.155,"h":3.185,"l":3.15,"n":1464,"o":3.18,"t":"2026-09-28T19:45:00Z","v":157940,"vw":3.161971},{"c":3.14,"h":3.14,"l":3.14,"n":5,"o":3.14,"t":"2026-09-28T20:00:00Z","v":188896,"vw":3.14},{"c":3.3,"h":3.3,"l":3.3,"n":3,"o":3.3,"t":"2026-09-29T08:30:00Z","v":102,"vw":3.3},{"c":3.2564,"h":3.2564,"l":3.2564,"n":1,"o":3.2564,"t":"2026-09-29T10:30:00Z","v":100,"vw":3.2564},{"c":3.23,"h":3.25,"l":3.1,"n":574,"o":3.14,"t":"2026-09-29T13:30:00Z","v":188490,"vw":3.184799},{"c":3.13,"h":3.22,"l":3.13,"n":189,"o":3.22,"t":"2026-09-29T13:45:00Z","v":63673,"vw":3.192331},{"c":3.115,"h":3.1489,"l":3.1,"n":219,"o":3.13,"t":"2026-09-29T14:00:00Z","v":35025,"vw":3.124241},{"c":3.15,"h":3.155,"l":3.1,"n":447,"o":3.115,"t":"2026-09-29T14:15:00Z","v":56119,"vw":3.128377},{"c":3.125,"h":3.145,"l":3.105,"n":297,"o":3.13,"t":"2026-09-29T14:30:00Z","v":35492,"vw":3.129662},{"c":3.09,"h":3.135,"l":3.09,"n":485,"o":3.13,"t":"2026-09-29T14:45:00Z","v":31221,"vw":3.110842},{"c":3.015,"h":3.1,"l":3.01,"n":1179,"o":3.09,"t":"2026-09-29T15:00:00Z","v":176235,"vw":3.047668},{"c":3.02,"h":3.02,"l":2.995,"n":1544,"o":3.015,"t":"2026-09-29T15:15:00Z","v":459097,"vw":3.003411},{"c":3.015,"h":3.04,"l":3,"n":1581,"o":3.01,"t":"2026-09-29T15:30:00Z","v":279539,"vw":3.014496},{"c":2.995,"h":3.025,"l":2.98,"n":1311,"o":3.015,"t":"2026-09-29T15:45:00Z","v":476578,"vw":3.000512},{"c":3.01,"h":3.025,"l":2.995,"n":904,"o":2.995,"t":"2026-09-29T16:00:00Z","v":122110,"vw":3.008414},{"c":2.99,"h":3.02,"l":2.99,"n":303,"o":3.01,"t":"2026-09-29T16:15:00Z","v":31537,"vw":3.007582},{"c":2.995,"h":2.995,"l":2.98,"n":395,"o":2.99,"t":"2026-09-29T16:30:00Z","v":41577,"vw":2.98945},{"c":3,"h":3,"l":2.9809,"n":366,"o":2.99,"t":"2026-09-29T16:45:00Z","v":135348,"vw":2.991064},{"c":3.015,"h":3.03,"l":2.995,"n":512,"o":2.995,"t":"2026-09-29T17:00:00Z","v":49646,"vw":3.01625},{"c":3.015,"h":3.025,"l":3.005,"n":411,"o":3.01,"t":"2026-09-29T17:15:00Z","v":48568,"vw":3.015418},{"c":3.135,"h":3.155,"l":3.02,"n":1049,"o":3.02,"t":"2026-09-29T17:30:00Z","v":226710,"vw":3.098284},{"c":3.07,"h":3.135,"l":3.065,"n":840,"o":3.135,"t":"2026-09-29T17:45:00Z","v":82977,"vw":3.08315},{"c":3.095,"h":3.125,"l":3.065,"n":1145,"o":3.075,"t":"2026-09-29T18:00:00Z","v":344058,"vw":3.090208},{"c":3.155,"h":3.19,"l":3.09,"n":2698,"o":3.1,"t":"2026-09-29T18:15:00Z","v":1095265,"vw":3.127238},{"c":3.22,"h":3.24,"l":3.155,"n":861,"o":3.155,"t":"2026-09-29T18:30:00Z","v":119772,"vw":3.204922},{"c":3.325,"h":3.325,"l":3.195,"n":2050,"o":3.215,"t":"2026-09-29T18:45:00Z","v":348532,"vw":3.244688},{"c":3.53,"h":3.5599,"l":3.325,"n":3672,"o":3.325,"t":"2026-09-29T19:00:00Z","v":774052,"vw":3.436355},{"c":3.46,"h":3.59,"l":3.4501,"n":1948,"o":3.53,"t":"2026-09-29T19:15:00Z","v":302547,"vw":3.534114},{"c":3.455,"h":3.5,"l":3.43,"n":1796,"o":3.46,"t":"2026-09-29T19:30:00Z","v":242857,"vw":3.460053},{"c":3.425,"h":3.475,"l":3.4,"n":3878,"o":3.45,"t":"2026-09-29T19:45:00Z","v":605016,"vw":3.440727},{"c":3.3916,"h":3.4444,"l":3.39,"n":18,"o":3.42,"t":"2026-09-29T20:00:00Z","v":176847,"vw":3.419839},{"c":3.49,"h":3.49,"l":3.49,"n":2,"o":3.49,"t":"2026-09-29T20:30:00Z","v":3850,"vw":3.49},{"c":3.45,"h":3.4873,"l":3.45,"n":2,"o":3.4873,"t":"2026-09-29T20:45:00Z","v":1196,"vw":3.481187},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-29T21:15:00Z","v":724,"vw":3.42},{"c":3.4204,"h":3.4204,"l":3.4204,"n":1,"o":3.4204,"t":"2026-09-29T21:30:00Z","v":196,"vw":3.4204},{"c":3.4796,"h":3.4796,"l":3.4796,"n":3,"o":3.4796,"t":"2026-09-29T22:45:00Z","v":245,"vw":3.4796},{"c":3.48,"h":3.48,"l":3.48,"n":1,"o":3.48,"t":"2026-09-29T23:45:00Z","v":100,"vw":3.48},{"c":3.5,"h":3.5,"l":3.5,"n":3,"o":3.5,"t":"2026-09-30T08:45:00Z","v":1100,"vw":3.5},{"c":3.5,"h":3.5,"l":3.5,"n":2,"o":3.5,"t":"2026-09-30T11:00:00Z","v":620,"vw":3.5},{"c":3.42,"h":3.42,"l":3.42,"n":2,"o":3.42,"t":"2026-09-30T11:15:00Z","v":150,"vw":3.42},{"c":3.43,"h":3.43,"l":3.33,"n":14,"o":3.4,"t":"2026-09-30T11:30:00Z","v":5074,"vw":3.343962},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-09-30T12:15:00Z","v":324,"vw":3.43},{"c":3.35,"h":3.4775,"l":3.325,"n":440,"o":3.44,"t":"2026-09-30T13:30:00Z","v":66895,"vw":3.375403},{"c":3.43,"h":3.5,"l":3.35,"n":777,"o":3.35,"t":"2026-09-30T13:45:00Z","v":100745,"vw":3.443051},{"c":3.51,"h":3.55,"l":3.42,"n":352,"o":3.43,"t":"2026-09-30T14:00:00Z","v":33026,"vw":3.484681},{"c":3.505,"h":3.53,"l":3.46,"n":362,"o":3.515,"t":"2026-09-30T14:15:00Z","v":79388,"vw":3.490157},{"c":3.49,"h":3.515,"l":3.45,"n":567,"o":3.51,"t":"2026-09-30T14:30:00Z","v":58868,"vw":3.49156},{"c":3.5,"h":3.525,"l":3.49,"n":311,"o":3.49,"t":"2026-09-30T14:45:00Z","v":25383,"vw":3.50762},{"c":3.53,"h":3.55,"l":3.49,"n":1079,"o":3.5,"t":"2026-09-30T15:00:00Z","v":169009,"vw":3.518891},{"c":3.55,"h":3.55,"l":3.51,"n":385,"o":3.54,"t":"2026-09-30T15:15:00Z","v":52541,"vw":3.528783},{"c":3.51,"h":3.5886,"l":3.49,"n":531,"o":3.55,"t":"2026-09-30T15:30:00Z","v":49625,"vw":3.547827},{"c":3.48,"h":3.52,"l":3.455,"n":531,"o":3.51,"t":"2026-09-30T15:45:00Z","v":115918,"vw":3.489694},{"c":3.415,"h":3.49,"l":3.415,"n":761,"o":3.48,"t":"2026-09-30T16:00:00Z","v":93020,"vw":3.463768},{"c":3.4,"h":3.425,"l":3.37,"n":469,"o":3.41,"t":"2026-09-30T16:15:00Z","v":42011,"vw":3.39699},{"c":3.38,"h":3.425,"l":3.38,"n":490,"o":3.4,"t":"2026-09-30T16:30:00Z","v":49953,"vw":3.403327},{"c":3.355,"h":3.385,"l":3.34,"n":507,"o":3.38,"t":"2026-09-30T16:45:00Z","v":37585,"vw":3.356967},{"c":3.3199,"h":3.355,"l":3.31,"n":431,"o":3.355,"t":"2026-09-30T17:00:00Z","v":41161,"vw":3.328703},{"c":3.325,"h":3.335,"l":3.3,"n":527,"o":3.31,"t":"2026-09-30T17:15:00Z","v":45416,"vw":3.315921},{"c":3.355,"h":3.365,"l":3.325,"n":368,"o":3.325,"t":"2026-09-30T17:30:00Z","v":38337,"vw":3.348982},{"c":3.325,"h":3.35,"l":3.32,"n":251,"o":3.35,"t":"2026-09-30T17:45:00Z","v":21457,"vw":3.338204},{"c":3.3099,"h":3.325,"l":3.295,"n":465,"o":3.32,"t":"2026-09-30T18:00:00Z","v":57513,"vw":3.314447},{"c":3.295,"h":3.31,"l":3.29,"n":408,"o":3.305,"t":"2026-09-30T18:15:00Z","v":38796,"vw":3.300396},{"c":3.315,"h":3.325,"l":3.275,"n":669,"o":3.295,"t":"2026-09-30T18:30:00Z","v":90124,"vw":3.308318},{"c":3.325,"h":3.325,"l":3.3,"n":504,"o":3.315,"t":"2026-09-30T18:45:00Z","v":48726,"vw":3.309975},{"c":3.325,"h":3.33,"l":3.31,"n":425,"o":3.325,"t":"2026-09-30T19:00:00Z","v":44852,"vw":3.316325},{"c":3.4,"h":3.405,"l":3.3,"n":966,"o":3.325,"t":"2026-09-30T19:15:00Z","v":162805,"vw":3.359407},{"c":3.365,"h":3.44,"l":3.355,"n":1992,"o":3.395,"t":"2026-09-30T19:30:00Z","v":364315,"vw":3.401206},{"c":3.4,"h":3.4,"l":3.33,"n":4133,"o":3.365,"t":"2026-09-30T19:45:00Z","v":745368,"vw":3.365079},{"c":3.38,"h":3.398,"l":3.38,"n":13,"o":3.398,"t":"2026-09-30T20:00:00Z","v":359414,"vw":3.380012},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-01T08:00:00Z","v":100,"vw":3.4},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-10-01T09:30:00Z","v":1000,"vw":3.4},{"c":3.37,"h":3.37,"l":3.37,"n":5,"o":3.37,"t":"2026-10-01T11:00:00Z","v":5823,"vw":3.37},{"c":3.46,"h":3.46,"l":3.46,"n":2,"o":3.46,"t":"2026-10-01T13:15:00Z","v":200,"vw":3.46},{"c":3.38,"h":3.4399,"l":3.3214,"n":312,"o":3.38,"t":"2026-10-01T13:30:00Z","v":51851,"vw":3.379821},{"c":3.34,"h":3.39,"l":3.33,"n":405,"o":3.38,"t":"2026-10-01T13:45:00Z","v":26857,"vw":3.354022},{"c":3.345,"h":3.365,"l":3.305,"n":291,"o":3.33,"t":"2026-10-01T14:00:00Z","v":21802,"vw":3.335406},{"c":3.3,"h":3.365,"l":3.3,"n":273,"o":3.35,"t":"2026-10-01T14:15:00Z","v":30028,"vw":3.329888},{"c":3.315,"h":3.34,"l":3.2953,"n":361,"o":3.3,"t":"2026-10-01T14:30:00Z","v":49190,"vw":3.320288},{"c":3.37,"h":3.39,"l":3.315,"n":566,"o":3.32,"t":"2026-10-01T14:45:00Z","v":80685,"vw":3.367582},{"c":3.36,"h":3.405,"l":3.355,"n":590,"o":3.37,"t":"2026-10-01T15:00:00Z","v":60940,"vw":3.381138},{"c":3.36,"h":3.385,"l":3.35,"n":413,"o":3.355,"t":"2026-10-01T15:15:00Z","v":36779,"vw":3.363043},{"c":3.35,"h":3.36,"l":3.325,"n":417,"o":3.35,"t":"2026-10-01T15:30:00Z","v":29055,"vw":3.342392},{"c":3.355,"h":3.365,"l":3.335,"n":256,"o":3.35,"t":"2026-10-01T15:45:00Z","v":38253,"vw":3.347248},{"c":3.36,"h":3.4,"l":3.35,"n":336,"o":3.355,"t":"2026-10-01T16:00:00Z","v":57379,"vw":3.378319},{"c":3.51,"h":3.51,"l":3.355,"n":631,"o":3.36,"t":"2026-10-01T16:15:00Z","v":70706,"vw":3.420763},{"c":3.5,"h":3.525,"l":3.5,"n":333,"o":3.505,"t":"2026-10-01T16:30:00Z","v":51688,"vw":3.516139},{"c":3.555,"h":3.57,"l":3.5,"n":347,"o":3.5,"t":"2026-10-01T16:45:00Z","v":62413,"vw":3.529897},{"c":3.56,"h":3.59,"l":3.53,"n":512,"o":3.56,"t":"2026-10-01T17:00:00Z","v":65271,"vw":3.552253},{"c":3.65,"h":3.66,"l":3.56,"n":651,"o":3.565,"t":"2026-10-01T17:15:00Z","v":91408,"vw":3.604838},{"c":3.65,"h":3.68,"l":3.63,"n":533,"o":3.65,"t":"2026-10-01T17:30:00Z","v":49406,"vw":3.657196},{"c":3.64,"h":3.65,"l":3.61,"n":505,"o":3.65,"t":"2026-10-01T17:45:00Z","v":58497,"vw":3.626937},{"c":3.58,"h":3.64,"l":3.5715,"n":660,"o":3.64,"t":"2026-10-01T18:00:00Z","v":82467,"vw":3.60916},{"c":3.645,"h":3.66,"l":3.59,"n":1080,"o":3.59,"t":"2026-10-01T18:15:00Z","v":165441,"vw":3.630524},{"c":3.64,"h":3.655,"l":3.615,"n":902,"o":3.64,"t":"2026-10-01T18:30:00Z","v":118574,"vw":3.633866},{"c":3.64,"h":3.67,"l":3.625,"n":1332,"o":3.645,"t":"2026-10-01T18:45:00Z","v":205759,"vw":3.643824},{"c":3.605,"h":3.66,"l":3.6,"n":995,"o":3.64,"t":"2026-10-01T19:00:00Z","v":152752,"vw":3.626116},{"c":3.555,"h":3.61,"l":3.545,"n":1864,"o":3.605,"t":"2026-10-01T19:15:00Z","v":308019,"vw":3.579833},{"c":3.575,"h":3.59,"l":3.5509,"n":1642,"o":3.56,"t":"2026-10-01T19:30:00Z","v":225795,"vw":3.573664},{"c":3.625,"h":3.655,"l":3.545,"n":3929,"o":3.58,"t":"2026-10-01T19:45:00Z","v":482915,"vw":3.600428},{"c":3.59,"h":3.62,"l":3.58,"n":19,"o":3.62,"t":"2026-10-01T20:00:00Z","v":200681,"vw":3.619923},{"c":3.55,"h":3.57,"l":3.55,"n":2,"o":3.57,"t":"2026-10-01T20:15:00Z","v":696,"vw":3.566092},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-10-01T20:45:00Z","v":243,"vw":3.6},{"c":3.6,"h":3.6,"l":3.6,"n":1,"o":3.6,"t":"2026-10-01T21:15:00Z","v":134,"vw":3.6},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-10-02T08:15:00Z","v":297,"vw":3.63},{"c":3.534,"h":3.6885,"l":3.534,"n":221,"o":3.66,"t":"2026-10-02T13:30:00Z","v":41309,"vw":3.622502},{"c":3.57,"h":3.57,"l":3.514,"n":677,"o":3.53,"t":"2026-10-02T13:45:00Z","v":112377,"vw":3.540312},{"c":3.64,"h":3.64,"l":3.569,"n":660,"o":3.58,"t":"2026-10-02T14:00:00Z","v":89521,"vw":3.598704},{"c":3.62,"h":3.64,"l":3.615,"n":336,"o":3.6309,"t":"2026-10-02T14:15:00Z","v":28751,"vw":3.626925},{"c":3.555,"h":3.61,"l":3.55,"n":429,"o":3.61,"t":"2026-10-02T14:30:00Z","v":52540,"vw":3.569684},{"c":3.55,"h":3.57,"l":3.55,"n":294,"o":3.555,"t":"2026-10-02T14:45:00Z","v":26268,"vw":3.556603},{"c":3.575,"h":3.585,"l":3.535,"n":980,"o":3.55,"t":"2026-10-02T15:00:00Z","v":166573,"vw":3.561765},{"c":3.57,"h":3.585,"l":3.55,"n":995,"o":3.58,"t":"2026-10-02T15:15:00Z","v":112708,"vw":3.56745},{"c":3.55,"h":3.575,"l":3.545,"n":527,"o":3.57,"t":"2026-10-02T15:30:00Z","v":108863,"vw":3.564793},{"c":3.55,"h":3.56,"l":3.55,"n":432,"o":3.55,"t":"2026-10-02T15:45:00Z","v":29557,"vw":3.552578},{"c":3.555,"h":3.58,"l":3.545,"n":1318,"o":3.56,"t":"2026-10-02T16:00:00Z","v":143603,"vw":3.559526},{"c":3.58,"h":3.58,"l":3.555,"n":466,"o":3.555,"t":"2026-10-02T16:15:00Z","v":62392,"vw":3.570512},{"c":3.58,"h":3.59,"l":3.56,"n":525,"o":3.58,"t":"2026-10-02T16:30:00Z","v":61921,"vw":3.570031},{"c":3.58,"h":3.58,"l":3.56,"n":503,"o":3.58,"t":"2026-10-02T16:45:00Z","v":35065,"vw":3.569696},{"c":3.57,"h":3.58,"l":3.555,"n":692,"o":3.575,"t":"2026-10-02T17:00:00Z","v":78155,"vw":3.569913},{"c":3.565,"h":3.59,"l":3.565,"n":445,"o":3.575,"t":"2026-10-02T17:15:00Z","v":65175,"vw":3.578944},{"c":3.55,"h":3.57,"l":3.55,"n":523,"o":3.565,"t":"2026-10-02T17:30:00Z","v":70122,"vw":3.560889},{"c":3.575,"h":3.585,"l":3.55,"n":541,"o":3.55,"t":"2026-10-02T17:45:00Z","v":60637,"vw":3.563465},{"c":3.545,"h":3.575,"l":3.545,"n":284,"o":3.57,"t":"2026-10-02T18:00:00Z","v":16116,"vw":3.554589},{"c":3.53,"h":3.545,"l":3.515,"n":778,"o":3.545,"t":"2026-10-02T18:15:00Z","v":96189,"vw":3.524823},{"c":3.535,"h":3.545,"l":3.525,"n":402,"o":3.525,"t":"2026-10-02T18:30:00Z","v":40041,"vw":3.536752},{"c":3.515,"h":3.535,"l":3.505,"n":582,"o":3.535,"t":"2026-10-02T18:45:00Z","v":110196,"vw":3.516291},{"c":3.51,"h":3.535,"l":3.51,"n":526,"o":3.515,"t":"2026-10-02T19:00:00Z","v":75415,"vw":3.520607},{"c":3.505,"h":3.515,"l":3.5,"n":819,"o":3.51,"t":"2026-10-02T19:15:00Z","v":109037,"vw":3.506358},{"c":3.535,"h":3.535,"l":3.495,"n":1111,"o":3.505,"t":"2026-10-02T19:30:00Z","v":143248,"vw":3.511146},{"c":3.55,"h":3.55,"l":3.515,"n":2613,"o":3.535,"t":"2026-10-02T19:45:00Z","v":404522,"vw":3.538406},{"c":3.53,"h":3.53,"l":3.53,"n":6,"o":3.53,"t":"2026-10-02T20:00:00Z","v":233245,"vw":3.53},{"c":3.505,"h":3.575,"l":3.5,"n":593,"o":3.56,"t":"2026-10-05T13:30:00Z","v":70123,"vw":3.54028},{"c":3.555,"h":3.555,"l":3.505,"n":560,"o":3.505,"t":"2026-10-05T13:45:00Z","v":60658,"vw":3.530613},{"c":3.645,"h":3.65,"l":3.525,"n":703,"o":3.554,"t":"2026-10-05T14:00:00Z","v":103027,"vw":3.58237},{"c":3.57,"h":3.645,"l":3.56,"n":732,"o":3.645,"t":"2026-10-05T14:15:00Z","v":84092,"vw":3.582329},{"c":3.555,"h":3.585,"l":3.53,"n":688,"o":3.56,"t":"2026-10-05T14:30:00Z","v":67351,"vw":3.556187},{"c":3.585,"h":3.61,"l":3.55,"n":622,"o":3.555,"t":"2026-10-05T14:45:00Z","v":64497,"vw":3.575857},{"c":3.575,"h":3.585,"l":3.575,"n":403,"o":3.58,"t":"2026-10-05T15:00:00Z","v":25013,"vw":3.580974},{"c":3.595,"h":3.595,"l":3.575,"n":336,"o":3.575,"t":"2026-10-05T15:15:00Z","v":28148,"vw":3.583811},{"c":3.625,"h":3.625,"l":3.59,"n":226,"o":3.595,"t":"2026-10-05T15:30:00Z","v":13474,"vw":3.600485},{"c":3.635,"h":3.635,"l":3.62,"n":340,"o":3.625,"t":"2026-10-05T15:45:00Z","v":29002,"vw":3.627781},{"c":3.575,"h":3.63,"l":3.565,"n":419,"o":3.63,"t":"2026-10-05T16:00:00Z","v":31452,"vw":3.59337},{"c":3.605,"h":3.61,"l":3.555,"n":1065,"o":3.575,"t":"2026-10-05T16:15:00Z","v":131234,"vw":3.583408},{"c":3.605,"h":3.61,"l":3.585,"n":321,"o":3.605,"t":"2026-10-05T16:30:00Z","v":28377,"vw":3.597589},{"c":3.605,"h":3.615,"l":3.595,"n":265,"o":3.605,"t":"2026-10-05T16:45:00Z","v":21786,"vw":3.605415},{"c":3.585,"h":3.605,"l":3.58,"n":348,"o":3.605,"t":"2026-10-05T17:00:00Z","v":35069,"vw":3.593055},{"c":3.595,"h":3.595,"l":3.585,"n":183,"o":3.585,"t":"2026-10-05T17:15:00Z","v":11010,"vw":3.592196},{"c":3.565,"h":3.6,"l":3.545,"n":657,"o":3.59,"t":"2026-10-05T17:30:00Z","v":70269,"vw":3.578614},{"c":3.595,"h":3.615,"l":3.565,"n":326,"o":3.565,"t":"2026-10-05T17:45:00Z","v":20604,"vw":3.593162},{"c":3.595,"h":3.6,"l":3.57,"n":434,"o":3.595,"t":"2026-10-05T18:00:00Z","v":37118,"vw":3.584186},{"c":3.645,"h":3.65,"l":3.58,"n":1304,"o":3.595,"t":"2026-10-05T18:15:00Z","v":211288,"vw":3.615761},{"c":3.62,"h":3.655,"l":3.62,"n":376,"o":3.635,"t":"2026-10-05T18:30:00Z","v":18291,"vw":3.637113},{"c":3.545,"h":3.62,"l":3.54,"n":459,"o":3.62,"t":"2026-10-05T18:45:00Z","v":29406,"vw":3.576072},{"c":3.49,"h":3.545,"l":3.49,"n":478,"o":3.54,"t":"2026-10-05T19:00:00Z","v":38822,"vw":3.518567},{"c":3.43,"h":3.49,"l":3.425,"n":645,"o":3.49,"t":"2026-10-05T19:15:00Z","v":60013,"vw":3.44824},{"c":3.415,"h":3.45,"l":3.41,"n":766,"o":3.435,"t":"2026-10-05T19:30:00Z","v":76127,"vw":3.432492},{"c":3.41,"h":3.435,"l":3.37,"n":2404,"o":3.415,"t":"2026-10-05T19:45:00Z","v":308201,"vw":3.406459},{"c":3.45,"h":3.45,"l":3.41,"n":20,"o":3.41,"t":"2026-10-05T20:00:00Z","v":178956,"vw":3.41093},{"c":3.54,"h":3.54,"l":3.43,"n":6,"o":3.43,"t":"2026-10-05T20:15:00Z","v":520,"vw":3.485},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-10-05T23:00:00Z","v":147,"vw":3.42},{"c":3.45,"h":3.45,"l":3.44,"n":2,"o":3.44,"t":"2026-10-05T23:15:00Z","v":303,"vw":3.44363},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-10-06T08:00:00Z","v":144,"vw":3.43},{"c":3.2,"h":3.4,"l":3.2,"n":12,"o":3.4,"t":"2026-10-06T11:15:00Z","v":683,"vw":3.238685},{"c":3.364,"h":3.43,"l":3.34,"n":371,"o":3.43,"t":"2026-10-06T13:30:00Z","v":45804,"vw":3.377782},{"c":3.33,"h":3.374,"l":3.295,"n":259,"o":3.364,"t":"2026-10-06T13:45:00Z","v":51032,"vw":3.315322},{"c":3.21,"h":3.37,"l":3.201,"n":803,"o":3.34,"t":"2026-10-06T14:00:00Z","v":106834,"vw":3.281055},{"c":3.17,"h":3.215,"l":3.17,"n":495,"o":3.215,"t":"2026-10-06T14:15:00Z","v":48463,"vw":3.186314},{"c":3.195,"h":3.2,"l":3.1783,"n":393,"o":3.19,"t":"2026-10-06T14:30:00Z","v":26312,"vw":3.190462},{"c":3.265,"h":3.275,"l":3.195,"n":661,"o":3.2,"t":"2026-10-06T14:45:00Z","v":99478,"vw":3.217476},{"c":3.32,"h":3.33,"l":3.27,"n":408,"o":3.27,"t":"2026-10-06T15:00:00Z","v":19632,"vw":3.299116},{"c":3.39,"h":3.39,"l":3.315,"n":405,"o":3.315,"t":"2026-10-06T15:15:00Z","v":29914,"vw":3.351684},{"c":3.3798,"h":3.385,"l":3.365,"n":288,"o":3.385,"t":"2026-10-06T15:30:00Z","v":18793,"vw":3.376769},{"c":3.345,"h":3.38,"l":3.345,"n":317,"o":3.375,"t":"2026-10-06T15:45:00Z","v":10223,"vw":3.359394},{"c":3.365,"h":3.365,"l":3.335,"n":392,"o":3.35,"t":"2026-10-06T16:00:00Z","v":25868,"vw":3.348173},{"c":3.34,"h":3.36,"l":3.34,"n":219,"o":3.36,"t":"2026-10-06T16:15:00Z","v":21729,"vw":3.342364},{"c":3.34,"h":3.35,"l":3.33,"n":368,"o":3.35,"t":"2026-10-06T16:30:00Z","v":24846,"vw":3.341128},{"c":3.345,"h":3.35,"l":3.335,"n":175,"o":3.34,"t":"2026-10-06T16:45:00Z","v":9210,"vw":3.340677},{"c":3.315,"h":3.35,"l":3.315,"n":460,"o":3.34,"t":"2026-10-06T17:00:00Z","v":49705,"vw":3.33301},{"c":3.28,"h":3.32,"l":3.27,"n":315,"o":3.315,"t":"2026-10-06T17:15:00Z","v":26349,"vw":3.293139},{"c":3.305,"h":3.305,"l":3.275,"n":560,"o":3.275,"t":"2026-10-06T17:30:00Z","v":67161,"vw":3.29514},{"c":3.28,"h":3.31,"l":3.27,"n":435,"o":3.305,"t":"2026-10-06T17:45:00Z","v":27711,"vw":3.29122},{"c":3.315,"h":3.315,"l":3.28,"n":345,"o":3.285,"t":"2026-10-06T18:00:00Z","v":16064,"vw":3.294442},{"c":3.335,"h":3.375,"l":3.305,"n":784,"o":3.32,"t":"2026-10-06T18:15:00Z","v":268482,"vw":3.337584},{"c":3.34,"h":3.345,"l":3.3213,"n":339,"o":3.335,"t":"2026-10-06T18:30:00Z","v":17358,"vw":3.334524},{"c":3.35,"h":3.36,"l":3.335,"n":418,"o":3.34,"t":"2026-10-06T18:45:00Z","v":22036,"vw":3.345546},{"c":3.34,"h":3.37,"l":3.335,"n":487,"o":3.355,"t":"2026-10-06T19:00:00Z","v":35673,"vw":3.354519},{"c":3.305,"h":3.34,"l":3.3,"n":370,"o":3.335,"t":"2026-10-06T19:15:00Z","v":19358,"vw":3.315595},{"c":3.285,"h":3.305,"l":3.265,"n":865,"o":3.305,"t":"2026-10-06T19:30:00Z","v":100760,"vw":3.289744},{"c":3.32,"h":3.32,"l":3.275,"n":1843,"o":3.285,"t":"2026-10-06T19:45:00Z","v":172319,"vw":3.299127},{"c":3.3,"h":3.3,"l":3.3,"n":14,"o":3.3,"t":"2026-10-06T20:00:00Z","v":160879,"vw":3.3},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-07T10:30:00Z","v":175,"vw":3.3},{"c":3.29,"h":3.29,"l":3.29,"n":3,"o":3.29,"t":"2026-10-07T11:30:00Z","v":152,"vw":3.29},{"c":3.2,"h":3.2,"l":3.2,"n":21,"o":3.2,"t":"2026-10-07T11:45:00Z","v":738,"vw":3.2},{"c":3.28,"h":3.28,"l":3.28,"n":1,"o":3.28,"t":"2026-10-07T12:45:00Z","v":104,"vw":3.28},{"c":3.27,"h":3.27,"l":3.27,"n":6,"o":3.27,"t":"2026-10-07T13:15:00Z","v":326,"vw":3.27},{"c":3.25,"h":3.275,"l":3.22,"n":269,"o":3.27,"t":"2026-10-07T13:30:00Z","v":30895,"vw":3.248862},{"c":3.24,"h":3.29,"l":3.24,"n":200,"o":3.255,"t":"2026-10-07T13:45:00Z","v":15934,"vw":3.262317},{"c":3.28,"h":3.3012,"l":3.25,"n":383,"o":3.25,"t":"2026-10-07T14:00:00Z","v":56859,"vw":3.276685},{"c":3.285,"h":3.31,"l":3.27,"n":443,"o":3.28,"t":"2026-10-07T14:15:00Z","v":37792,"vw":3.293958},{"c":3.325,"h":3.335,"l":3.285,"n":336,"o":3.285,"t":"2026-10-07T14:30:00Z","v":26530,"vw":3.311406},{"c":3.325,"h":3.355,"l":3.325,"n":586,"o":3.325,"t":"2026-10-07T14:45:00Z","v":42796,"vw":3.342331},{"c":3.295,"h":3.32,"l":3.285,"n":285,"o":3.32,"t":"2026-10-07T15:00:00Z","v":45710,"vw":3.296481},{"c":3.31,"h":3.31,"l":3.3,"n":104,"o":3.3,"t":"2026-10-07T15:15:00Z","v":8565,"vw":3.306057},{"c":3.29,"h":3.33,"l":3.29,"n":216,"o":3.31,"t":"2026-10-07T15:30:00Z","v":33407,"vw":3.307444},{"c":3.375,"h":3.39,"l":3.29,"n":461,"o":3.29,"t":"2026-10-07T15:45:00Z","v":78108,"vw":3.357441},{"c":3.41,"h":3.44,"l":3.385,"n":299,"o":3.385,"t":"2026-10-07T16:00:00Z","v":39488,"vw":3.419182},{"c":3.455,"h":3.465,"l":3.41,"n":233,"o":3.415,"t":"2026-10-07T16:15:00Z","v":38045,"vw":3.441224},{"c":3.435,"h":3.455,"l":3.435,"n":143,"o":3.45,"t":"2026-10-07T16:30:00Z","v":18400,"vw":3.447817},{"c":3.445,"h":3.46,"l":3.44,"n":168,"o":3.44,"t":"2026-10-07T16:45:00Z","v":13039,"vw":3.450523},{"c":3.425,"h":3.445,"l":3.42,"n":464,"o":3.445,"t":"2026-10-07T17:00:00Z","v":74986,"vw":3.435151},{"c":3.365,"h":3.42,"l":3.365,"n":1146,"o":3.42,"t":"2026-10-07T17:15:00Z","v":155585,"vw":3.396441},{"c":3.365,"h":3.375,"l":3.36,"n":183,"o":3.365,"t":"2026-10-07T17:30:00Z","v":21551,"vw":3.371271},{"c":3.34,"h":3.365,"l":3.34,"n":156,"o":3.365,"t":"2026-10-07T17:45:00Z","v":14925,"vw":3.355695},{"c":3.35,"h":3.365,"l":3.345,"n":205,"o":3.345,"t":"2026-10-07T18:00:00Z","v":19461,"vw":3.353686},{"c":3.38,"h":3.38,"l":3.355,"n":255,"o":3.355,"t":"2026-10-07T18:15:00Z","v":33871,"vw":3.364911},{"c":3.36,"h":3.38,"l":3.36,"n":162,"o":3.38,"t":"2026-10-07T18:30:00Z","v":19920,"vw":3.369363},{"c":3.355,"h":3.365,"l":3.3501,"n":209,"o":3.36,"t":"2026-10-07T18:45:00Z","v":22400,"vw":3.358588},{"c":3.34,"h":3.355,"l":3.33,"n":251,"o":3.355,"t":"2026-10-07T19:00:00Z","v":32975,"vw":3.345374},{"c":3.325,"h":3.345,"l":3.32,"n":193,"o":3.345,"t":"2026-10-07T19:15:00Z","v":27367,"vw":3.328544},{"c":3.31,"h":3.33,"l":3.3,"n":361,"o":3.325,"t":"2026-10-07T19:30:00Z","v":38441,"vw":3.310008},{"c":3.32,"h":3.325,"l":3.305,"n":1183,"o":3.305,"t":"2026-10-07T19:45:00Z","v":120902,"vw":3.314797},{"c":3.31,"h":3.31,"l":3.31,"n":12,"o":3.31,"t":"2026-10-07T20:00:00Z","v":109046,"vw":3.31},{"c":3.215,"h":3.28,"l":3.16,"n":250,"o":3.27,"t":"2026-10-08T13:30:00Z","v":39604,"vw":3.208232},{"c":3.22,"h":3.255,"l":3.21,"n":241,"o":3.22,"t":"2026-10-08T13:45:00Z","v":24752,"vw":3.233036},{"c":3.22,"h":3.235,"l":3.2,"n":264,"o":3.22,"t":"2026-10-08T14:00:00Z","v":18057,"vw":3.215014},{"c":3.24,"h":3.25,"l":3.195,"n":149,"o":3.225,"t":"2026-10-08T14:15:00Z","v":20245,"vw":3.214731},{"c":3.22,"h":3.235,"l":3.22,"n":143,"o":3.23,"t":"2026-10-08T14:30:00Z","v":11791,"vw":3.229082},{"c":3.215,"h":3.23,"l":3.21,"n":159,"o":3.22,"t":"2026-10-08T14:45:00Z","v":11564,"vw":3.220945},{"c":3.22,"h":3.225,"l":3.205,"n":106,"o":3.215,"t":"2026-10-08T15:00:00Z","v":7513,"vw":3.216822},{"c":3.21,"h":3.2289,"l":3.21,"n":140,"o":3.22,"t":"2026-10-08T15:15:00Z","v":9369,"vw":3.215965},{"c":3.225,"h":3.235,"l":3.205,"n":298,"o":3.205,"t":"2026-10-08T15:30:00Z","v":38575,"vw":3.219576},{"c":3.18,"h":3.225,"l":3.175,"n":270,"o":3.225,"t":"2026-10-08T15:45:00Z","v":40851,"vw":3.198559},{"c":3.19,"h":3.19,"l":3.17,"n":112,"o":3.175,"t":"2026-10-08T16:00:00Z","v":10644,"vw":3.18096},{"c":3.155,"h":3.2,"l":3.135,"n":797,"o":3.19,"t":"2026-10-08T16:15:00Z","v":237479,"vw":3.167966},{"c":3.14,"h":3.155,"l":3.1113,"n":268,"o":3.15,"t":"2026-10-08T16:30:00Z","v":39145,"vw":3.134192},{"c":3.1599,"h":3.175,"l":3.13,"n":889,"o":3.14,"t":"2026-10-08T16:45:00Z","v":707721,"vw":3.153257},{"c":3.145,"h":3.165,"l":3.145,"n":518,"o":3.15,"t":"2026-10-08T17:00:00Z","v":89543,"vw":3.155825},{"c":3.15,"h":3.185,"l":3.135,"n":664,"o":3.15,"t":"2026-10-08T17:15:00Z","v":157911,"vw":3.159474},{"c":3.1488,"h":3.155,"l":3.125,"n":386,"o":3.15,"t":"2026-10-08T17:30:00Z","v":47391,"vw":3.141003},{"c":3.1799,"h":3.1799,"l":3.14,"n":557,"o":3.145,"t":"2026-10-08T17:45:00Z","v":104495,"vw":3.155766},{"c":3.22,"h":3.22,"l":3.16,"n":327,"o":3.175,"t":"2026-10-08T18:00:00Z","v":32110,"vw":3.177786},{"c":3.195,"h":3.22,"l":3.17,"n":402,"o":3.215,"t":"2026-10-08T18:15:00Z","v":56672,"vw":3.196769},{"c":3.19,"h":3.205,"l":3.185,"n":240,"o":3.2,"t":"2026-10-08T18:30:00Z","v":16642,"vw":3.194686},{"c":3.175,"h":3.195,"l":3.17,"n":305,"o":3.19,"t":"2026-10-08T18:45:00Z","v":21894,"vw":3.185521},{"c":3.195,"h":3.2,"l":3.17,"n":249,"o":3.175,"t":"2026-10-08T19:00:00Z","v":22973,"vw":3.188868},{"c":3.21,"h":3.22,"l":3.19,"n":223,"o":3.195,"t":"2026-10-08T19:15:00Z","v":18516,"vw":3.20468},{"c":3.195,"h":3.215,"l":3.19,"n":493,"o":3.215,"t":"2026-10-08T19:30:00Z","v":50159,"vw":3.206722},{"c":3.195,"h":3.215,"l":3.18,"n":1162,"o":3.195,"t":"2026-10-08T19:45:00Z","v":106654,"vw":3.194323},{"c":3.21,"h":3.21,"l":3.21,"n":14,"o":3.21,"t":"2026-10-08T20:00:00Z","v":596552,"vw":3.21},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-10-09T08:00:00Z","v":900,"vw":3.15},{"c":3.22,"h":3.22,"l":3.21,"n":6,"o":3.22,"t":"2026-10-09T13:00:00Z","v":1500,"vw":3.216},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-10-09T13:15:00Z","v":100,"vw":3.22},{"c":3.23,"h":3.34,"l":3.18,"n":191,"o":3.21,"t":"2026-10-09T13:30:00Z","v":24775,"vw":3.228063},{"c":3.25,"h":3.27,"l":3.22,"n":264,"o":3.23,"t":"2026-10-09T13:45:00Z","v":21036,"vw":3.249054},{"c":3.225,"h":3.27,"l":3.22,"n":267,"o":3.25,"t":"2026-10-09T14:00:00Z","v":24296,"vw":3.25285},{"c":3.205,"h":3.24,"l":3.19,"n":259,"o":3.225,"t":"2026-10-09T14:15:00Z","v":17407,"vw":3.209402},{"c":3.145,"h":3.2,"l":3.14,"n":354,"o":3.2,"t":"2026-10-09T14:30:00Z","v":25266,"vw":3.175134},{"c":3.145,"h":3.155,"l":3.115,"n":450,"o":3.145,"t":"2026-10-09T14:45:00Z","v":51584,"vw":3.129852},{"c":3.135,"h":3.145,"l":3.125,"n":244,"o":3.14,"t":"2026-10-09T15:00:00Z","v":14237,"vw":3.137457},{"c":3.145,"h":3.15,"l":3.135,"n":173,"o":3.135,"t":"2026-10-09T15:15:00Z","v":10783,"vw":3.144239},{"c":3.185,"h":3.195,"l":3.15,"n":446,"o":3.15,"t":"2026-10-09T15:30:00Z","v":55356,"vw":3.169127},{"c":3.195,"h":3.195,"l":3.1602,"n":261,"o":3.185,"t":"2026-10-09T15:45:00Z","v":36618,"vw":3.177225},{"c":3.17,"h":3.19,"l":3.17,"n":172,"o":3.19,"t":"2026-10-09T16:00:00Z","v":10716,"vw":3.182955},{"c":3.195,"h":3.2,"l":3.17,"n":373,"o":3.17,"t":"2026-10-09T16:15:00Z","v":51765,"vw":3.188608},{"c":3.195,"h":3.22,"l":3.195,"n":169,"o":3.195,"t":"2026-10-09T16:30:00Z","v":17750,"vw":3.202383},{"c":3.205,"h":3.21,"l":3.195,"n":231,"o":3.2,"t":"2026-10-09T16:45:00Z","v":18895,"vw":3.202441},{"c":3.21,"h":3.225,"l":3.2,"n":274,"o":3.205,"t":"2026-10-09T17:00:00Z","v":21536,"vw":3.210479},{"c":3.195,"h":3.235,"l":3.195,"n":325,"o":3.21,"t":"2026-10-09T17:15:00Z","v":31278,"vw":3.217946},{"c":3.2,"h":3.205,"l":3.195,"n":113,"o":3.195,"t":"2026-10-09T17:30:00Z","v":7363,"vw":3.20049},{"c":3.2,"h":3.21,"l":3.19,"n":190,"o":3.2,"t":"2026-10-09T17:45:00Z","v":12293,"vw":3.200367},{"c":3.205,"h":3.21,"l":3.19,"n":243,"o":3.205,"t":"2026-10-09T18:00:00Z","v":16710,"vw":3.19979},{"c":3.2,"h":3.21,"l":3.19,"n":331,"o":3.205,"t":"2026-10-09T18:15:00Z","v":31785,"vw":3.199931},{"c":3.25,"h":3.25,"l":3.2,"n":274,"o":3.2,"t":"2026-10-09T18:30:00Z","v":27943,"vw":3.22314},{"c":3.255,"h":3.295,"l":3.2501,"n":394,"o":3.265,"t":"2026-10-09T18:45:00Z","v":47407,"vw":3.272995},{"c":3.25,"h":3.265,"l":3.25,"n":201,"o":3.255,"t":"2026-10-09T19:00:00Z","v":13109,"vw":3.257108},{"c":3.235,"h":3.26,"l":3.235,"n":325,"o":3.255,"t":"2026-10-09T19:15:00Z","v":28546,"vw":3.250583},{"c":3.225,"h":3.24,"l":3.21,"n":385,"o":3.23,"t":"2026-10-09T19:30:00Z","v":36024,"vw":3.223234},{"c":3.21,"h":3.24,"l":3.21,"n":1152,"o":3.225,"t":"2026-10-09T19:45:00Z","v":134718,"vw":3.226424},{"c":3.23,"h":3.23,"l":3.23,"n":8,"o":3.23,"t":"2026-10-09T20:00:00Z","v":162642,"vw":3.23},{"c":3.175,"h":3.22,"l":3.15,"n":180,"o":3.22,"t":"2026-10-12T13:30:00Z","v":28404,"vw":3.183629},{"c":3.175,"h":3.19,"l":3.145,"n":241,"o":3.18,"t":"2026-10-12T13:45:00Z","v":98047,"vw":3.168382},{"c":3.145,"h":3.17,"l":3.14,"n":369,"o":3.17,"t":"2026-10-12T14:00:00Z","v":31223,"vw":3.146709},{"c":3.145,"h":3.155,"l":3.125,"n":443,"o":3.145,"t":"2026-10-12T14:15:00Z","v":38243,"vw":3.146736},{"c":3.135,"h":3.155,"l":3.135,"n":462,"o":3.14,"t":"2026-10-12T14:30:00Z","v":56324,"vw":3.145837},{"c":3.15,"h":3.16,"l":3.135,"n":221,"o":3.1399,"t":"2026-10-12T14:45:00Z","v":14364,"vw":3.144667},{"c":3.175,"h":3.18,"l":3.135,"n":358,"o":3.145,"t":"2026-10-12T15:00:00Z","v":32999,"vw":3.159443},{"c":3.165,"h":3.175,"l":3.165,"n":241,"o":3.175,"t":"2026-10-12T15:15:00Z","v":12888,"vw":3.173156},{"c":3.16,"h":3.17,"l":3.16,"n":237,"o":3.1608,"t":"2026-10-12T15:30:00Z","v":12974,"vw":3.163425},{"c":3.15,"h":3.16,"l":3.15,"n":327,"o":3.155,"t":"2026-10-12T15:45:00Z","v":15229,"vw":3.1539},{"c":3.145,"h":3.145,"l":3.13,"n":291,"o":3.145,"t":"2026-10-12T16:00:00Z","v":16351,"vw":3.142462},{"c":3.145,"h":3.15,"l":3.145,"n":234,"o":3.145,"t":"2026-10-12T16:15:00Z","v":12619,"vw":3.145451},{"c":3.145,"h":3.15,"l":3.14,"n":207,"o":3.145,"t":"2026-10-12T16:30:00Z","v":9980,"vw":3.145067},{"c":3.135,"h":3.15,"l":3.135,"n":314,"o":3.145,"t":"2026-10-12T16:45:00Z","v":16261,"vw":3.141588},{"c":3.135,"h":3.14,"l":3.12,"n":338,"o":3.14,"t":"2026-10-12T17:00:00Z","v":19586,"vw":3.129138},{"c":3.14,"h":3.145,"l":3.12,"n":431,"o":3.135,"t":"2026-10-12T17:15:00Z","v":34833,"vw":3.131863},{"c":3.13,"h":3.145,"l":3.13,"n":256,"o":3.145,"t":"2026-10-12T17:30:00Z","v":19357,"vw":3.136802},{"c":3.115,"h":3.135,"l":3.11,"n":393,"o":3.135,"t":"2026-10-12T17:45:00Z","v":32109,"vw":3.119519},{"c":3.135,"h":3.14,"l":3.115,"n":276,"o":3.115,"t":"2026-10-12T18:00:00Z","v":17768,"vw":3.128282},{"c":3.13,"h":3.14,"l":3.13,"n":271,"o":3.135,"t":"2026-10-12T18:15:00Z","v":13636,"vw":3.133917},{"c":3.125,"h":3.135,"l":3.12,"n":304,"o":3.135,"t":"2026-10-12T18:30:00Z","v":22586,"vw":3.125971},{"c":3.115,"h":3.125,"l":3.11,"n":285,"o":3.125,"t":"2026-10-12T18:45:00Z","v":17246,"vw":3.116345},{"c":3.085,"h":3.115,"l":3.085,"n":384,"o":3.115,"t":"2026-10-12T19:00:00Z","v":28840,"vw":3.102346},{"c":3.08,"h":3.09,"l":3.08,"n":311,"o":3.085,"t":"2026-10-12T19:15:00Z","v":16195,"vw":3.085379},{"c":3.085,"h":3.1,"l":3.08,"n":551,"o":3.085,"t":"2026-10-12T19:30:00Z","v":51427,"vw":3.088704},{"c":3.05,"h":3.085,"l":3.04,"n":1570,"o":3.085,"t":"2026-10-12T19:45:00Z","v":203370,"vw":3.056973},{"c":3.04,"h":3.07,"l":3.04,"n":11,"o":3.04,"t":"2026-10-12T20:00:00Z","v":171043,"vw":3.041498},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-12T21:45:00Z","v":679,"vw":3.07},{"c":3.05,"h":3.05,"l":3.05,"n":4,"o":3.05,"t":"2026-10-13T13:15:00Z","v":329,"vw":3.05},{"c":2.97,"h":3.09,"l":2.96,"n":423,"o":3.09,"t":"2026-10-13T13:30:00Z","v":86894,"vw":2.993995},{"c":2.93,"h":2.985,"l":2.93,"n":518,"o":2.98,"t":"2026-10-13T13:45:00Z","v":66709,"vw":2.961488},{"c":2.935,"h":2.955,"l":2.925,"n":347,"o":2.935,"t":"2026-10-13T14:00:00Z","v":38606,"vw":2.939235},{"c":2.935,"h":2.94,"l":2.92,"n":250,"o":2.935,"t":"2026-10-13T14:15:00Z","v":24043,"vw":2.930332},{"c":2.93,"h":2.935,"l":2.925,"n":216,"o":2.935,"t":"2026-10-13T14:30:00Z","v":13638,"vw":2.928428},{"c":2.885,"h":2.94,"l":2.875,"n":286,"o":2.94,"t":"2026-10-13T14:45:00Z","v":23078,"vw":2.910933},{"c":2.84,"h":2.89,"l":2.835,"n":425,"o":2.885,"t":"2026-10-13T15:00:00Z","v":77976,"vw":2.861082},{"c":2.805,"h":2.845,"l":2.8,"n":639,"o":2.845,"t":"2026-10-13T15:15:00Z","v":164437,"vw":2.815631},{"c":2.81,"h":2.81,"l":2.79,"n":254,"o":2.805,"t":"2026-10-13T15:30:00Z","v":27761,"vw":2.797505},{"c":2.815,"h":2.82,"l":2.79,"n":437,"o":2.81,"t":"2026-10-13T15:45:00Z","v":48447,"vw":2.803531},{"c":2.825,"h":2.83,"l":2.815,"n":224,"o":2.815,"t":"2026-10-13T16:00:00Z","v":31958,"vw":2.825518},{"c":2.815,"h":2.825,"l":2.805,"n":175,"o":2.825,"t":"2026-10-13T16:15:00Z","v":18115,"vw":2.811345},{"c":2.815,"h":2.82,"l":2.81,"n":91,"o":2.815,"t":"2026-10-13T16:30:00Z","v":7246,"vw":2.814475},{"c":2.79,"h":2.82,"l":2.79,"n":204,"o":2.815,"t":"2026-10-13T16:45:00Z","v":15373,"vw":2.810448},{"c":2.785,"h":2.82,"l":2.775,"n":338,"o":2.795,"t":"2026-10-13T17:00:00Z","v":57282,"vw":2.789832},{"c":2.7689,"h":2.785,"l":2.765,"n":217,"o":2.785,"t":"2026-10-13T17:15:00Z","v":20765,"vw":2.771652},{"c":2.765,"h":2.775,"l":2.755,"n":336,"o":2.765,"t":"2026-10-13T17:30:00Z","v":52996,"vw":2.763234},{"c":2.755,"h":2.7788,"l":2.755,"n":261,"o":2.77,"t":"2026-10-13T17:45:00Z","v":27905,"vw":2.764322},{"c":2.77,"h":2.77,"l":2.755,"n":172,"o":2.755,"t":"2026-10-13T18:00:00Z","v":13957,"vw":2.763303},{"c":2.805,"h":2.81,"l":2.765,"n":282,"o":2.765,"t":"2026-10-13T18:15:00Z","v":44456,"vw":2.785527},{"c":2.795,"h":2.81,"l":2.79,"n":258,"o":2.805,"t":"2026-10-13T18:30:00Z","v":23680,"vw":2.800461},{"c":2.775,"h":2.8,"l":2.77,"n":339,"o":2.795,"t":"2026-10-13T18:45:00Z","v":57983,"vw":2.788658},{"c":2.79,"h":2.79,"l":2.77,"n":188,"o":2.775,"t":"2026-10-13T19:00:00Z","v":27613,"vw":2.781591},{"c":2.79,"h":2.7999,"l":2.78,"n":356,"o":2.785,"t":"2026-10-13T19:15:00Z","v":32168,"vw":2.788487},{"c":2.805,"h":2.83,"l":2.785,"n":759,"o":2.785,"t":"2026-10-13T19:30:00Z","v":153176,"vw":2.801473},{"c":2.74,"h":2.81,"l":2.74,"n":2044,"o":2.805,"t":"2026-10-13T19:45:00Z","v":271151,"vw":2.763857},{"c":2.77,"h":2.77,"l":2.74,"n":10,"o":2.74,"t":"2026-10-13T20:00:00Z","v":150277,"vw":2.740703},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-10-13T21:15:00Z","v":100,"vw":2.9},{"c":2.725,"h":2.735,"l":2.63,"n":512,"o":2.7,"t":"2026-10-14T13:30:00Z","v":95103,"vw":2.674963},{"c":2.765,"h":2.765,"l":2.71,"n":450,"o":2.725,"t":"2026-10-14T13:45:00Z","v":196906,"vw":2.731973},{"c":2.67,"h":2.785,"l":2.67,"n":613,"o":2.77,"t":"2026-10-14T14:00:00Z","v":68381,"vw":2.747361},{"c":2.665,"h":2.685,"l":2.65,"n":479,"o":2.675,"t":"2026-10-14T14:15:00Z","v":49028,"vw":2.667234},{"c":2.69,"h":2.69,"l":2.655,"n":500,"o":2.665,"t":"2026-10-14T14:30:00Z","v":43492,"vw":2.670934},{"c":2.66,"h":2.69,"l":2.655,"n":382,"o":2.685,"t":"2026-10-14T14:45:00Z","v":35654,"vw":2.664208},{"c":2.635,"h":2.66,"l":2.63,"n":275,"o":2.655,"t":"2026-10-14T15:00:00Z","v":20399,"vw":2.644861},{"c":2.635,"h":2.65,"l":2.63,"n":333,"o":2.64,"t":"2026-10-14T15:15:00Z","v":30374,"vw":2.638263},{"c":2.625,"h":2.645,"l":2.62,"n":245,"o":2.635,"t":"2026-10-14T15:30:00Z","v":18119,"vw":2.635088},{"c":2.61,"h":2.635,"l":2.605,"n":431,"o":2.625,"t":"2026-10-14T15:45:00Z","v":42409,"vw":2.622211},{"c":2.57,"h":2.61,"l":2.56,"n":695,"o":2.605,"t":"2026-10-14T16:00:00Z","v":83833,"vw":2.582543},{"c":2.585,"h":2.59,"l":2.56,"n":364,"o":2.57,"t":"2026-10-14T16:15:00Z","v":53168,"vw":2.572252},{"c":2.58,"h":2.59,"l":2.57,"n":378,"o":2.58,"t":"2026-10-14T16:30:00Z","v":28002,"vw":2.580127},{"c":2.59,"h":2.59,"l":2.575,"n":286,"o":2.585,"t":"2026-10-14T16:45:00Z","v":22950,"vw":2.583071},{"c":2.595,"h":2.6,"l":2.59,"n":174,"o":2.595,"t":"2026-10-14T17:00:00Z","v":15721,"vw":2.593369},{"c":2.625,"h":2.64,"l":2.585,"n":366,"o":2.595,"t":"2026-10-14T17:15:00Z","v":49202,"vw":2.62362},{"c":2.6489,"h":2.6489,"l":2.62,"n":273,"o":2.63,"t":"2026-10-14T17:30:00Z","v":18859,"vw":2.63839},{"c":2.67,"h":2.675,"l":2.64,"n":476,"o":2.645,"t":"2026-10-14T17:45:00Z","v":89639,"vw":2.665379},{"c":2.67,"h":2.675,"l":2.655,"n":393,"o":2.67,"t":"2026-10-14T18:00:00Z","v":37606,"vw":2.662907},{"c":2.655,"h":2.67,"l":2.655,"n":344,"o":2.67,"t":"2026-10-14T18:15:00Z","v":29826,"vw":2.664138},{"c":2.645,"h":2.67,"l":2.645,"n":308,"o":2.66,"t":"2026-10-14T18:30:00Z","v":37307,"vw":2.65308},{"c":2.655,"h":2.66,"l":2.645,"n":216,"o":2.645,"t":"2026-10-14T18:45:00Z","v":34802,"vw":2.650897},{"c":2.6412,"h":2.66,"l":2.64,"n":355,"o":2.655,"t":"2026-10-14T19:00:00Z","v":34095,"vw":2.648271},{"c":2.6688,"h":2.67,"l":2.645,"n":338,"o":2.645,"t":"2026-10-14T19:15:00Z","v":45024,"vw":2.658685},{"c":2.67,"h":2.685,"l":2.645,"n":924,"o":2.665,"t":"2026-10-14T19:30:00Z","v":367645,"vw":2.668637},{"c":2.625,"h":2.675,"l":2.62,"n":1669,"o":2.67,"t":"2026-10-14T19:45:00Z","v":202275,"vw":2.646128},{"c":2.64,"h":2.64,"l":2.625,"n":16,"o":2.625,"t":"2026-10-14T20:00:00Z","v":170390,"vw":2.630562},{"c":2.8139,"h":2.8139,"l":2.8139,"n":1,"o":2.8139,"t":"2026-10-14T23:15:00Z","v":5000,"vw":2.8139},{"c":2.59,"h":2.61,"l":2.59,"n":7,"o":2.6,"t":"2026-10-14T23:30:00Z","v":15032,"vw":2.602283},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-14T23:45:00Z","v":127,"vw":2.6},{"c":2.67,"h":2.715,"l":2.61,"n":299,"o":2.66,"t":"2026-10-15T13:30:00Z","v":53184,"vw":2.656307},{"c":2.75,"h":2.761,"l":2.67,"n":394,"o":2.67,"t":"2026-10-15T13:45:00Z","v":48331,"vw":2.731699},{"c":2.785,"h":2.79,"l":2.75,"n":366,"o":2.76,"t":"2026-10-15T14:00:00Z","v":27358,"vw":2.77038},{"c":2.74,"h":2.83,"l":2.73,"n":609,"o":2.785,"t":"2026-10-15T14:15:00Z","v":114105,"vw":2.764582},{"c":2.79,"h":2.79,"l":2.73,"n":389,"o":2.74,"t":"2026-10-15T14:30:00Z","v":30357,"vw":2.744709},{"c":2.765,"h":2.8,"l":2.76,"n":351,"o":2.795,"t":"2026-10-15T14:45:00Z","v":29479,"vw":2.777724},{"c":2.78,"h":2.79,"l":2.755,"n":456,"o":2.765,"t":"2026-10-15T15:00:00Z","v":26674,"vw":2.76872},{"c":2.755,"h":2.8,"l":2.75,"n":438,"o":2.78,"t":"2026-10-15T15:15:00Z","v":48305,"vw":2.77341},{"c":2.7502,"h":2.77,"l":2.745,"n":365,"o":2.755,"t":"2026-10-15T15:30:00Z","v":27375,"vw":2.758563},{"c":2.75,"h":2.755,"l":2.725,"n":357,"o":2.755,"t":"2026-10-15T15:45:00Z","v":45000,"vw":2.741881},{"c":2.75,"h":2.77,"l":2.75,"n":241,"o":2.755,"t":"2026-10-15T16:00:00Z","v":21235,"vw":2.763967},{"c":2.765,"h":2.77,"l":2.74,"n":604,"o":2.755,"t":"2026-10-15T16:15:00Z","v":101289,"vw":2.758218},{"c":2.785,"h":2.785,"l":2.765,"n":282,"o":2.765,"t":"2026-10-15T16:30:00Z","v":12115,"vw":2.775183},{"c":2.765,"h":2.8,"l":2.765,"n":398,"o":2.785,"t":"2026-10-15T16:45:00Z","v":34051,"vw":2.782309},{"c":2.775,"h":2.78,"l":2.755,"n":656,"o":2.765,"t":"2026-10-15T17:00:00Z","v":50422,"vw":2.766864},{"c":2.76,"h":2.78,"l":2.76,"n":232,"o":2.775,"t":"2026-10-15T17:15:00Z","v":12257,"vw":2.772117},{"c":2.78,"h":2.785,"l":2.76,"n":207,"o":2.765,"t":"2026-10-15T17:30:00Z","v":21613,"vw":2.773962},{"c":2.75,"h":2.782,"l":2.75,"n":301,"o":2.78,"t":"2026-10-15T17:45:00Z","v":57883,"vw":2.766504},{"c":2.735,"h":2.7594,"l":2.725,"n":460,"o":2.75,"t":"2026-10-15T18:00:00Z","v":61072,"vw":2.74477},{"c":2.72,"h":2.73,"l":2.71,"n":273,"o":2.73,"t":"2026-10-15T18:15:00Z","v":18205,"vw":2.722591},{"c":2.735,"h":2.735,"l":2.71,"n":472,"o":2.72,"t":"2026-10-15T18:30:00Z","v":45478,"vw":2.719208},{"c":2.735,"h":2.74,"l":2.73,"n":295,"o":2.735,"t":"2026-10-15T18:45:00Z","v":23816,"vw":2.736372},{"c":2.775,"h":2.775,"l":2.73,"n":441,"o":2.735,"t":"2026-10-15T19:00:00Z","v":31756,"vw":2.753517},{"c":2.77,"h":2.79,"l":2.765,"n":354,"o":2.78,"t":"2026-10-15T19:15:00Z","v":37343,"vw":2.779237},{"c":2.8,"h":2.805,"l":2.765,"n":468,"o":2.765,"t":"2026-10-15T19:30:00Z","v":78117,"vw":2.787397},{"c":2.75,"h":2.8,"l":2.75,"n":1473,"o":2.8,"t":"2026-10-15T19:45:00Z","v":129021,"vw":2.773428},{"c":2.77,"h":2.77,"l":2.76,"n":11,"o":2.76,"t":"2026-10-15T20:00:00Z","v":109590,"vw":2.760879},{"c":2.73,"h":2.78,"l":2.71,"n":244,"o":2.75,"t":"2026-10-16T13:30:00Z","v":56496,"vw":2.737251},{"c":2.74,"h":2.74,"l":2.7,"n":374,"o":2.73,"t":"2026-10-16T13:45:00Z","v":54188,"vw":2.72003},{"c":2.83,"h":2.835,"l":2.75,"n":346,"o":2.75,"t":"2026-10-16T14:00:00Z","v":31030,"vw":2.78435},{"c":2.795,"h":2.825,"l":2.795,"n":226,"o":2.8229,"t":"2026-10-16T14:15:00Z","v":18091,"vw":2.80886},{"c":2.81,"h":2.81,"l":2.775,"n":233,"o":2.79,"t":"2026-10-16T14:30:00Z","v":23655,"vw":2.784317},{"c":2.795,"h":2.825,"l":2.79,"n":158,"o":2.81,"t":"2026-10-16T14:45:00Z","v":15191,"vw":2.807555},{"c":2.805,"h":2.805,"l":2.76,"n":559,"o":2.795,"t":"2026-10-16T15:00:00Z","v":139163,"vw":2.775675},{"c":2.8,"h":2.805,"l":2.77,"n":247,"o":2.8,"t":"2026-10-16T15:15:00Z","v":38265,"vw":2.788699},{"c":2.815,"h":2.83,"l":2.8,"n":301,"o":2.805,"t":"2026-10-16T15:30:00Z","v":27628,"vw":2.815797},{"c":2.835,"h":2.84,"l":2.81,"n":244,"o":2.81,"t":"2026-10-16T15:45:00Z","v":33569,"vw":2.82394},{"c":2.8,"h":2.835,"l":2.8,"n":291,"o":2.835,"t":"2026-10-16T16:00:00Z","v":44714,"vw":2.813615},{"c":2.78,"h":2.83,"l":2.78,"n":240,"o":2.81,"t":"2026-10-16T16:15:00Z","v":24434,"vw":2.812574},{"c":2.76,"h":2.785,"l":2.76,"n":157,"o":2.785,"t":"2026-10-16T16:30:00Z","v":14141,"vw":2.776489},{"c":2.805,"h":2.805,"l":2.765,"n":225,"o":2.765,"t":"2026-10-16T16:45:00Z","v":29882,"vw":2.78409},{"c":2.795,"h":2.83,"l":2.79,"n":304,"o":2.805,"t":"2026-10-16T17:00:00Z","v":34329,"vw":2.813661},{"c":2.78,"h":2.8,"l":2.78,"n":233,"o":2.79,"t":"2026-10-16T17:15:00Z","v":21783,"vw":2.790089},{"c":2.76,"h":2.795,"l":2.76,"n":427,"o":2.78,"t":"2026-10-16T17:30:00Z","v":110496,"vw":2.778096},{"c":2.765,"h":2.78,"l":2.755,"n":258,"o":2.76,"t":"2026-10-16T17:45:00Z","v":89022,"vw":2.769985},{"c":2.745,"h":2.765,"l":2.74,"n":260,"o":2.76,"t":"2026-10-16T18:00:00Z","v":45883,"vw":2.750553},{"c":2.735,"h":2.745,"l":2.73,"n":281,"o":2.745,"t":"2026-10-16T18:15:00Z","v":23999,"vw":2.735676},{"c":2.73,"h":2.745,"l":2.73,"n":336,"o":2.735,"t":"2026-10-16T18:30:00Z","v":63342,"vw":2.734462},{"c":2.68,"h":2.735,"l":2.68,"n":398,"o":2.73,"t":"2026-10-16T18:45:00Z","v":55248,"vw":2.713725},{"c":2.695,"h":2.705,"l":2.68,"n":213,"o":2.68,"t":"2026-10-16T19:00:00Z","v":30947,"vw":2.692644},{"c":2.69,"h":2.705,"l":2.685,"n":235,"o":2.69,"t":"2026-10-16T19:15:00Z","v":32606,"vw":2.694173},{"c":2.655,"h":2.695,"l":2.655,"n":321,"o":2.69,"t":"2026-10-16T19:30:00Z","v":40444,"vw":2.672755},{"c":2.635,"h":2.665,"l":2.63,"n":1216,"o":2.65,"t":"2026-10-16T19:45:00Z","v":128212,"vw":2.640881},{"c":2.64,"h":2.65,"l":2.64,"n":12,"o":2.64,"t":"2026-10-16T20:00:00Z","v":1271424,"vw":2.640001},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-19T09:45:00Z","v":518,"vw":2.62},{"c":2.4204,"h":2.61,"l":2.4204,"n":4,"o":2.61,"t":"2026-10-19T11:00:00Z","v":4166,"vw":2.502209},{"c":2.78,"h":2.78,"l":2.4205,"n":4,"o":2.4205,"t":"2026-10-19T11:15:00Z","v":1506,"vw":2.52615},{"c":2.58,"h":2.73,"l":2.57,"n":205,"o":2.65,"t":"2026-10-19T13:30:00Z","v":25198,"vw":2.61274},{"c":2.585,"h":2.59,"l":2.55,"n":320,"o":2.57,"t":"2026-10-19T13:45:00Z","v":34676,"vw":2.562716},{"c":2.605,"h":2.615,"l":2.585,"n":287,"o":2.595,"t":"2026-10-19T14:00:00Z","v":35533,"vw":2.600397},{"c":2.635,"h":2.635,"l":2.61,"n":357,"o":2.61,"t":"2026-10-19T14:15:00Z","v":34614,"vw":2.620528},{"c":2.595,"h":2.635,"l":2.59,"n":230,"o":2.63,"t":"2026-10-19T14:30:00Z","v":24512,"vw":2.613336},{"c":2.59,"h":2.615,"l":2.59,"n":182,"o":2.595,"t":"2026-10-19T14:45:00Z","v":16994,"vw":2.600916},{"c":2.605,"h":2.62,"l":2.585,"n":285,"o":2.59,"t":"2026-10-19T15:00:00Z","v":33272,"vw":2.601667},{"c":2.615,"h":2.63,"l":2.605,"n":164,"o":2.605,"t":"2026-10-19T15:15:00Z","v":18149,"vw":2.616789},{"c":2.62,"h":2.625,"l":2.61,"n":182,"o":2.615,"t":"2026-10-19T15:30:00Z","v":16331,"vw":2.618547},{"c":2.63,"h":2.635,"l":2.62,"n":126,"o":2.62,"t":"2026-10-19T15:45:00Z","v":12109,"vw":2.625333},{"c":2.595,"h":2.635,"l":2.58,"n":239,"o":2.635,"t":"2026-10-19T16:00:00Z","v":34198,"vw":2.593939},{"c":2.685,"h":2.69,"l":2.59,"n":726,"o":2.595,"t":"2026-10-19T16:15:00Z","v":116635,"vw":2.644163},{"c":2.7,"h":2.71,"l":2.68,"n":157,"o":2.685,"t":"2026-10-19T16:30:00Z","v":22641,"vw":2.694366},{"c":2.705,"h":2.705,"l":2.665,"n":273,"o":2.695,"t":"2026-10-19T16:45:00Z","v":45760,"vw":2.680975},{"c":2.725,"h":2.74,"l":2.705,"n":362,"o":2.71,"t":"2026-10-19T17:00:00Z","v":69854,"vw":2.723191},{"c":2.7,"h":2.725,"l":2.695,"n":149,"o":2.72,"t":"2026-10-19T17:15:00Z","v":16761,"vw":2.709324},{"c":2.68,"h":2.71,"l":2.68,"n":190,"o":2.705,"t":"2026-10-19T17:30:00Z","v":20672,"vw":2.692794},{"c":2.675,"h":2.685,"l":2.67,"n":145,"o":2.68,"t":"2026-10-19T17:45:00Z","v":14124,"vw":2.675399},{"c":2.675,"h":2.68,"l":2.67,"n":158,"o":2.68,"t":"2026-10-19T18:00:00Z","v":14560,"vw":2.672932},{"c":2.665,"h":2.685,"l":2.66,"n":302,"o":2.675,"t":"2026-10-19T18:15:00Z","v":27481,"vw":2.673322},{"c":2.69,"h":2.6999,"l":2.665,"n":346,"o":2.665,"t":"2026-10-19T18:30:00Z","v":29047,"vw":2.679905},{"c":2.695,"h":2.7,"l":2.69,"n":127,"o":2.695,"t":"2026-10-19T18:45:00Z","v":10375,"vw":2.694216},{"c":2.705,"h":2.71,"l":2.695,"n":186,"o":2.7,"t":"2026-10-19T19:00:00Z","v":18434,"vw":2.704414},{"c":2.775,"h":2.81,"l":2.705,"n":1775,"o":2.705,"t":"2026-10-19T19:15:00Z","v":283199,"vw":2.780454},{"c":2.795,"h":2.81,"l":2.775,"n":481,"o":2.78,"t":"2026-10-19T19:30:00Z","v":64863,"vw":2.795953},{"c":2.77,"h":2.795,"l":2.73,"n":1986,"o":2.79,"t":"2026-10-19T19:45:00Z","v":396389,"vw":2.765304},{"c":2.76,"h":2.76,"l":2.76,"n":13,"o":2.76,"t":"2026-10-19T20:00:00Z","v":407608,"vw":2.76},{"c":2.87,"h":2.87,"l":2.71,"n":311,"o":2.76,"t":"2026-10-20T13:30:00Z","v":33173,"vw":2.774042},{"c":2.865,"h":2.88,"l":2.84,"n":265,"o":2.86,"t":"2026-10-20T13:45:00Z","v":12289,"vw":2.864183},{"c":2.845,"h":2.8714,"l":2.84,"n":344,"o":2.86,"t":"2026-10-20T14:00:00Z","v":15077,"vw":2.857472},{"c":2.895,"h":2.91,"l":2.85,"n":517,"o":2.85,"t":"2026-10-20T14:15:00Z","v":57585,"vw":2.875313},{"c":2.915,"h":2.925,"l":2.88,"n":919,"o":2.89,"t":"2026-10-20T14:30:00Z","v":98684,"vw":2.899899},{"c":2.95,"h":2.955,"l":2.9,"n":560,"o":2.92,"t":"2026-10-20T14:45:00Z","v":26745,"vw":2.927123},{"c":2.91,"h":2.98,"l":2.905,"n":799,"o":2.95,"t":"2026-10-20T15:00:00Z","v":68548,"vw":2.956721},{"c":2.975,"h":2.98,"l":2.89,"n":603,"o":2.91,"t":"2026-10-20T15:15:00Z","v":76613,"vw":2.942394},{"c":2.975,"h":2.985,"l":2.965,"n":517,"o":2.97,"t":"2026-10-20T15:30:00Z","v":44856,"vw":2.975288},{"c":2.975,"h":3,"l":2.955,"n":406,"o":2.97,"t":"2026-10-20T15:45:00Z","v":30589,"vw":2.973326},{"c":2.925,"h":2.97,"l":2.92,"n":858,"o":2.97,"t":"2026-10-20T16:00:00Z","v":58128,"vw":2.939212},{"c":2.945,"h":2.945,"l":2.92,"n":233,"o":2.93,"t":"2026-10-20T16:15:00Z","v":12127,"vw":2.92962},{"c":2.945,"h":2.96,"l":2.94,"n":218,"o":2.945,"t":"2026-10-20T16:30:00Z","v":11647,"vw":2.94745},{"c":2.905,"h":2.945,"l":2.905,"n":260,"o":2.945,"t":"2026-10-20T16:45:00Z","v":12346,"vw":2.929745},{"c":2.905,"h":2.91,"l":2.895,"n":211,"o":2.905,"t":"2026-10-20T17:00:00Z","v":12594,"vw":2.900757},{"c":2.91,"h":2.915,"l":2.905,"n":259,"o":2.91,"t":"2026-10-20T17:15:00Z","v":15099,"vw":2.910452},{"c":2.92,"h":2.93,"l":2.91,"n":288,"o":2.91,"t":"2026-10-20T17:30:00Z","v":20064,"vw":2.918263},{"c":2.96,"h":2.965,"l":2.91,"n":287,"o":2.915,"t":"2026-10-20T17:45:00Z","v":17934,"vw":2.937314},{"c":2.99,"h":2.99,"l":2.955,"n":353,"o":2.965,"t":"2026-10-20T18:00:00Z","v":40662,"vw":2.965403},{"c":2.95,"h":2.99,"l":2.95,"n":313,"o":2.985,"t":"2026-10-20T18:15:00Z","v":25813,"vw":2.977004},{"c":2.955,"h":2.97,"l":2.95,"n":374,"o":2.95,"t":"2026-10-20T18:30:00Z","v":44588,"vw":2.959217},{"c":2.955,"h":2.97,"l":2.95,"n":393,"o":2.955,"t":"2026-10-20T18:45:00Z","v":60251,"vw":2.953964},{"c":2.995,"h":3,"l":2.96,"n":263,"o":2.96,"t":"2026-10-20T19:00:00Z","v":21942,"vw":2.979309},{"c":3.025,"h":3.025,"l":2.995,"n":367,"o":3,"t":"2026-10-20T19:15:00Z","v":40757,"vw":3.006065},{"c":3.045,"h":3.055,"l":3.025,"n":513,"o":3.025,"t":"2026-10-20T19:30:00Z","v":47770,"vw":3.03909},{"c":3.025,"h":3.045,"l":3.01,"n":1831,"o":3.045,"t":"2026-10-20T19:45:00Z","v":197253,"vw":3.026572},{"c":3.03,"h":3.03,"l":3.02,"n":12,"o":3.02,"t":"2026-10-20T20:00:00Z","v":158306,"vw":3.020015},{"c":2.95,"h":2.96,"l":2.95,"n":2,"o":2.96,"t":"2026-10-20T20:30:00Z","v":1131,"vw":2.956667},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-10-20T21:00:00Z","v":5008,"vw":3.02},{"c":2.9,"h":3.03,"l":2.9,"n":2,"o":3.03,"t":"2026-10-20T21:45:00Z","v":377,"vw":2.964828},{"c":3.06,"h":3.08,"l":3.025,"n":153,"o":3.03,"t":"2026-10-21T13:30:00Z","v":11696,"vw":3.042743},{"c":3.06,"h":3.09,"l":3.06,"n":264,"o":3.06,"t":"2026-10-21T13:45:00Z","v":11707,"vw":3.078729},{"c":3.05,"h":3.07,"l":3.02,"n":341,"o":3.06,"t":"2026-10-21T14:00:00Z","v":26418,"vw":3.051243},{"c":3.065,"h":3.07,"l":3.04,"n":156,"o":3.05,"t":"2026-10-21T14:15:00Z","v":8530,"vw":3.056885},{"c":3.08,"h":3.08,"l":3.06,"n":252,"o":3.07,"t":"2026-10-21T14:30:00Z","v":15288,"vw":3.0722},{"c":3.065,"h":3.08,"l":3.065,"n":243,"o":3.08,"t":"2026-10-21T14:45:00Z","v":14479,"vw":3.071514},{"c":3.055,"h":3.07,"l":3.04,"n":270,"o":3.065,"t":"2026-10-21T15:00:00Z","v":16084,"vw":3.051723},{"c":3.05,"h":3.07,"l":3.045,"n":336,"o":3.055,"t":"2026-10-21T15:15:00Z","v":21277,"vw":3.055132},{"c":3.045,"h":3.055,"l":3.03,"n":298,"o":3.05,"t":"2026-10-21T15:30:00Z","v":17720,"vw":3.04298},{"c":3.03,"h":3.05,"l":3.03,"n":319,"o":3.04,"t":"2026-10-21T15:45:00Z","v":20782,"vw":3.037352},{"c":3.015,"h":3.035,"l":3.015,"n":412,"o":3.03,"t":"2026-10-21T16:00:00Z","v":21017,"vw":3.028485},{"c":3.03,"h":3.035,"l":3.015,"n":227,"o":3.015,"t":"2026-10-21T16:15:00Z","v":10932,"vw":3.028314},{"c":3.03,"h":3.05,"l":3.025,"n":251,"o":3.025,"t":"2026-10-21T16:30:00Z","v":20578,"vw":3.034666},{"c":3.04,"h":3.04,"l":3.03,"n":116,"o":3.03,"t":"2026-10-21T16:45:00Z","v":6244,"vw":3.037094},{"c":3.04,"h":3.04,"l":3.025,"n":251,"o":3.035,"t":"2026-10-21T17:00:00Z","v":16064,"vw":3.032217},{"c":3.01,"h":3.035,"l":3,"n":476,"o":3.035,"t":"2026-10-21T17:15:00Z","v":36996,"vw":3.022866},{"c":3.075,"h":3.08,"l":3.015,"n":345,"o":3.015,"t":"2026-10-21T17:30:00Z","v":31804,"vw":3.046746},{"c":3.055,"h":3.08,"l":3.055,"n":333,"o":3.075,"t":"2026-10-21T17:45:00Z","v":39062,"vw":3.070847},{"c":3.055,"h":3.055,"l":3.025,"n":330,"o":3.0532,"t":"2026-10-21T18:00:00Z","v":28350,"vw":3.036402},{"c":3.055,"h":3.07,"l":3.055,"n":181,"o":3.055,"t":"2026-10-21T18:15:00Z","v":15888,"vw":3.057977},{"c":3.045,"h":3.055,"l":3.045,"n":276,"o":3.055,"t":"2026-10-21T18:30:00Z","v":17222,"vw":3.048807},{"c":3.075,"h":3.085,"l":3.045,"n":461,"o":3.045,"t":"2026-10-21T18:45:00Z","v":50694,"vw":3.059844},{"c":3.035,"h":3.075,"l":3.035,"n":466,"o":3.075,"t":"2026-10-21T19:00:00Z","v":59436,"vw":3.048938},{"c":3.045,"h":3.05,"l":3.02,"n":617,"o":3.035,"t":"2026-10-21T19:15:00Z","v":99281,"vw":3.037409},{"c":3.005,"h":3.055,"l":2.99,"n":622,"o":3.045,"t":"2026-10-21T19:30:00Z","v":56895,"vw":3.024698},{"c":3.015,"h":3.02,"l":2.97,"n":1769,"o":3.005,"t":"2026-10-21T19:45:00Z","v":201415,"vw":3.000291},{"c":3,"h":3,"l":3,"n":9,"o":3,"t":"2026-10-21T20:00:00Z","v":188864,"vw":3},{"c":3.045,"h":3.0684,"l":2.98,"n":45,"o":2.98,"t":"2026-10-22T13:30:00Z","v":17041,"vw":3.032184},{"c":3.11,"h":3.12,"l":3.025,"n":307,"o":3.025,"t":"2026-10-22T13:45:00Z","v":11026,"vw":3.091677},{"c":3.05,"h":3.12,"l":3.05,"n":266,"o":3.11,"t":"2026-10-22T14:00:00Z","v":20102,"vw":3.07665},{"c":3.005,"h":3.045,"l":3.005,"n":195,"o":3.045,"t":"2026-10-22T14:15:00Z","v":10256,"vw":3.028564},{"c":3.015,"h":3.015,"l":2.98,"n":248,"o":3.005,"t":"2026-10-22T14:30:00Z","v":13056,"vw":2.992972},{"c":2.98,"h":3.02,"l":2.97,"n":269,"o":3.02,"t":"2026-10-22T14:45:00Z","v":11063,"vw":3.000754},{"c":2.99,"h":2.995,"l":2.96,"n":217,"o":2.98,"t":"2026-10-22T15:00:00Z","v":9175,"vw":2.976411},{"c":2.99,"h":3.01,"l":2.99,"n":162,"o":2.99,"t":"2026-10-22T15:15:00Z","v":6699,"vw":3.001227},{"c":2.98,"h":2.995,"l":2.97,"n":259,"o":2.9942,"t":"2026-10-22T15:30:00Z","v":11915,"vw":2.981773},{"c":3,"h":3,"l":2.96,"n":180,"o":2.97,"t":"2026-10-22T15:45:00Z","v":7527,"vw":2.984015},{"c":2.965,"h":3,"l":2.96,"n":133,"o":2.995,"t":"2026-10-22T16:00:00Z","v":7722,"vw":2.983043},{"c":2.9912,"h":2.995,"l":2.965,"n":192,"o":2.965,"t":"2026-10-22T16:15:00Z","v":28794,"vw":2.97768},{"c":2.95,"h":2.995,"l":2.935,"n":200,"o":2.995,"t":"2026-10-22T16:30:00Z","v":11849,"vw":2.95983},{"c":2.945,"h":2.945,"l":2.93,"n":196,"o":2.94,"t":"2026-10-22T16:45:00Z","v":8346,"vw":2.936289},{"c":2.94,"h":2.96,"l":2.92,"n":151,"o":2.945,"t":"2026-10-22T17:00:00Z","v":13428,"vw":2.940386},{"c":2.925,"h":2.94,"l":2.925,"n":129,"o":2.935,"t":"2026-10-22T17:15:00Z","v":8689,"vw":2.933672},{"c":2.935,"h":2.95,"l":2.92,"n":247,"o":2.92,"t":"2026-10-22T17:30:00Z","v":12628,"vw":2.938266},{"c":2.935,"h":2.935,"l":2.925,"n":107,"o":2.93,"t":"2026-10-22T17:45:00Z","v":6526,"vw":2.931705},{"c":2.935,"h":2.94,"l":2.915,"n":144,"o":2.9302,"t":"2026-10-22T18:00:00Z","v":8204,"vw":2.928017},{"c":2.955,"h":2.97,"l":2.935,"n":145,"o":2.935,"t":"2026-10-22T18:15:00Z","v":6681,"vw":2.956405},{"c":2.945,"h":2.955,"l":2.945,"n":149,"o":2.95,"t":"2026-10-22T18:30:00Z","v":5873,"vw":2.949703},{"c":2.935,"h":2.95,"l":2.925,"n":213,"o":2.945,"t":"2026-10-22T18:45:00Z","v":8137,"vw":2.938318},{"c":2.945,"h":2.945,"l":2.93,"n":225,"o":2.93,"t":"2026-10-22T19:00:00Z","v":12517,"vw":2.939638},{"c":2.925,"h":2.955,"l":2.915,"n":235,"o":2.945,"t":"2026-10-22T19:15:00Z","v":13463,"vw":2.935517},{"c":2.92,"h":2.935,"l":2.915,"n":275,"o":2.92,"t":"2026-10-22T19:30:00Z","v":18869,"vw":2.923823},{"c":2.895,"h":2.925,"l":2.89,"n":979,"o":2.925,"t":"2026-10-22T19:45:00Z","v":88649,"vw":2.905836},{"c":2.89,"h":2.89,"l":2.89,"n":9,"o":2.89,"t":"2026-10-22T20:00:00Z","v":96192,"vw":2.89}],"expiry":"2027-05-21","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.4,"premium":1.329426433915212,"strike":3.4977556109725687,"iv":1.0881491770573566,"gamma":0.15773431421446385,"theta":-0.0018497755610972569,"vega":0.00824932668329177,"rho":-0.014884126848872262,"breakevenPct":24.9713087523406},{"delta":0.45,"premium":1.7346633416458852,"strike":3.9965087281795513,"iv":1.1216653865336659,"gamma":0.15566448877805486,"theta":-0.0018996508728179552,"vega":0.008398952618453866,"rho":-0.018132318488170873,"breakevenPct":21.73545375316035},{"delta":0.5,"premium":2.139900249376559,"strike":4.495261845386533,"iv":1.1551815960099752,"gamma":0.15359466334164587,"theta":-0.0019495261845386535,"vega":0.00854857855361596,"rho":-0.021380510127469485,"breakevenPct":18.4995987539801},{"delta":0.55,"premium":2.5451371571072325,"strike":4.994014962593517,"iv":1.1886978054862845,"gamma":0.1515248379052369,"theta":-0.001999401496259352,"vega":0.008698204488778054,"rho":-0.024628701766768103,"breakevenPct":15.263743754799844},{"delta":0.6,"premium":2.992279254162065,"strike":5.530735104994479,"iv":1.1527834030274824,"gamma":0.1454328860566734,"theta":-0.0017133419907019664,"vega":0.008144556244613445,"rho":-0.02813235784697958,"breakevenPct":12.898738870843115},{"delta":0.65,"premium":3.439930321127719,"strike":6.0679163853532625,"iv":1.1160257137840435,"gamma":0.13929208247031044,"theta":-0.0014232023051776407,"vega":0.007582366208797094,"rho":-0.031639116734165716,"breakevenPct":10.544311113791926},{"delta":0.7,"premium":3.8875813880933716,"strike":6.605097665712046,"iv":1.0792680245406046,"gamma":0.13315127888394748,"theta":-0.0011330626196533154,"vega":0.007020176172980745,"rho":-0.03514587562135184,"breakevenPct":8.189883356740744},{"delta":0.75,"premium":4.335232455059025,"strike":7.142278946070831,"iv":1.0425103352971656,"gamma":0.12701047529758452,"theta":-0.0008429229341289897,"vega":0.006457986137164394,"rho":-0.038652634508537974,"breakevenPct":5.8354555996895545},{"delta":0.8,"premium":4.7828835220246795,"strike":7.679460226429615,"iv":1.0057526460537267,"gamma":0.12086967171122155,"theta":-0.0005527832486046638,"vega":0.005895796101348043,"rho":-0.04215939339572411,"breakevenPct":3.4810278426383654},{"delta":0.85,"premium":4.0927255983155995,"strike":7.0427255983156,"iv":0.8399224726080665,"gamma":0.12639006548171003,"theta":-0.0003034033031712421,"vega":0.005119668021263038,"rho":-0.03887913212548389,"breakevenPct":2.07612456747405}]},"raw":{"call":[],"put":[{"delta":0.4,"premium":1.329426433915212,"strike":3.4977556109725687,"iv":1.0881491770573566,"gamma":0.15773431421446385,"theta":-0.0018497755610972569,"vega":0.00824932668329177,"rho":-0.014884126848872262,"breakevenPct":24.9713087523406},{"delta":0.45,"premium":1.7346633416458852,"strike":3.9965087281795513,"iv":1.1216653865336659,"gamma":0.15566448877805486,"theta":-0.0018996508728179552,"vega":0.008398952618453866,"rho":-0.018132318488170873,"breakevenPct":21.73545375316035},{"delta":0.5,"premium":2.139900249376559,"strike":4.495261845386533,"iv":1.1551815960099752,"gamma":0.15359466334164587,"theta":-0.0019495261845386535,"vega":0.00854857855361596,"rho":-0.021380510127469485,"breakevenPct":18.4995987539801},{"delta":0.55,"premium":2.5451371571072325,"strike":4.994014962593517,"iv":1.1886978054862845,"gamma":0.1515248379052369,"theta":-0.001999401496259352,"vega":0.008698204488778054,"rho":-0.024628701766768103,"breakevenPct":15.263743754799844},{"delta":0.6,"premium":2.992279254162065,"strike":5.530735104994479,"iv":1.1527834030274824,"gamma":0.1454328860566734,"theta":-0.0017133419907019664,"vega":0.008144556244613445,"rho":-0.02813235784697958,"breakevenPct":12.898738870843115},{"delta":0.65,"premium":3.439930321127719,"strike":6.0679163853532625,"iv":1.1160257137840435,"gamma":0.13929208247031044,"theta":-0.0014232023051776407,"vega":0.007582366208797094,"rho":-0.031639116734165716,"breakevenPct":10.544311113791926},{"delta":0.7,"premium":3.8875813880933716,"strike":6.605097665712046,"iv":1.0792680245406046,"gamma":0.13315127888394748,"theta":-0.0011330626196533154,"vega":0.007020176172980745,"rho":-0.03514587562135184,"breakevenPct":8.189883356740744},{"delta":0.75,"premium":4.335232455059025,"strike":7.142278946070831,"iv":1.0425103352971656,"gamma":0.12701047529758452,"theta":-0.0008429229341289897,"vega":0.006457986137164394,"rho":-0.038652634508537974,"breakevenPct":5.8354555996895545},{"delta":0.8,"premium":4.7828835220246795,"strike":7.679460226429615,"iv":1.0057526460537267,"gamma":0.12086967171122155,"theta":-0.0005527832486046638,"vega":0.005895796101348043,"rho":-0.04215939339572411,"breakevenPct":3.4810278426383654},{"delta":0.85,"premium":4.0927255983155995,"strike":7.0427255983156,"iv":0.8399224726080665,"gamma":0.12639006548171003,"theta":-0.0003034033031712421,"vega":0.005119668021263038,"rho":-0.03887913212548389,"breakevenPct":2.07612456747405}]}},"errors":["delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}