{"symbol":"NXDR","url":"https://intraalpha.com/companies/NXDR","capturedAt":"2026-10-23T02:01:36.542Z","state":"ready","quote":{"symbol":"NXDR","last_price":2.47,"prev_close":2.63,"regular_close":2.51,"change":-0.16,"change_pct":-6.0837,"regular_change":-0.12,"regular_change_pct":-4.5627,"extended_change":-0.04,"extended_change_pct":-1.5936,"bid":2.47,"ask":2.72,"bid_size":1000,"ask_size":1000,"volume":1766446,"vwap":2.551951,"open":2.61,"high":2.65,"low":2.49,"close":2.51,"trade_count":9136,"last_trade_at":"2026-10-22T23:52:14.791577946Z","last_quote_at":"2026-10-22T22:26:31.083592241Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T22:01:30.830982052-04:00","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":"NXDR","fetched_at":"2026-10-23T02:01:32.401523+00:00","name":"Nextdoor Holdings, Inc. Class A Common Stock","exchange":"NYSE","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"INTERNET CONTENT & INFORMATION","country":"USA","description":"Nextdoor Holdings, Inc. operates a neighborhood network that connects neighbors, businesses, and public agencies in the United States and internationally. The company is headquartered in San Francisco, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1029017000,"ebitda":-39250000,"pe_ratio":null,"peg_ratio":null,"book_value":1.073,"dividend_per_share":null,"dividend_yield":null,"eps":-0.08,"revenue_ttm":274600000,"gross_profit_ttm":231180000,"profit_margin":-0.111,"operating_margin_ttm":-0.076,"return_on_assets_ttm":-0.0536,"return_on_equity_ttm":-0.0724,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.145,"analyst_target_price":3.35,"analyst_number":0,"beta":1.412,"fifty_two_week_high":3.72,"fifty_two_week_low":1.33,"fifty_day_ma":2.538,"two_hundred_day_ma":2.538,"shares_outstanding":259382000,"forward_pe":null,"price_to_sales":3.747,"price_to_book":2.355,"ev_to_revenue":2.246,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T02:01:32.401523+00:00"},"optionObservedAt":"2026-10-22T19:59:19.312Z","bars":[{"c":2.57,"h":2.61,"l":2.57,"n":86,"o":2.6,"t":"2026-10-16T13:30:00Z","v":53821,"vw":2.596312},{"c":2.56,"h":2.575,"l":2.56,"n":43,"o":2.575,"t":"2026-10-16T13:35:00Z","v":5311,"vw":2.568213},{"c":2.555,"h":2.5612,"l":2.55,"n":92,"o":2.56,"t":"2026-10-16T13:40:00Z","v":13051,"vw":2.557419},{"c":2.565,"h":2.565,"l":2.55,"n":71,"o":2.555,"t":"2026-10-16T13:45:00Z","v":12430,"vw":2.556778},{"c":2.565,"h":2.57,"l":2.565,"n":51,"o":2.565,"t":"2026-10-16T13:50:00Z","v":2322,"vw":2.56529},{"c":2.575,"h":2.575,"l":2.57,"n":95,"o":2.57,"t":"2026-10-16T13:55:00Z","v":8577,"vw":2.572878},{"c":2.56,"h":2.575,"l":2.56,"n":132,"o":2.575,"t":"2026-10-16T14:00:00Z","v":22973,"vw":2.569828},{"c":2.55,"h":2.5676,"l":2.55,"n":121,"o":2.56,"t":"2026-10-16T14:05:00Z","v":16047,"vw":2.557732},{"c":2.54,"h":2.555,"l":2.54,"n":87,"o":2.5501,"t":"2026-10-16T14:10:00Z","v":5999,"vw":2.550105},{"c":2.545,"h":2.55,"l":2.54,"n":75,"o":2.545,"t":"2026-10-16T14:15:00Z","v":7571,"vw":2.544763},{"c":2.555,"h":2.555,"l":2.545,"n":127,"o":2.545,"t":"2026-10-16T14:20:00Z","v":15085,"vw":2.550072},{"c":2.54,"h":2.56,"l":2.54,"n":104,"o":2.56,"t":"2026-10-16T14:25:00Z","v":6402,"vw":2.552405},{"c":2.5512,"h":2.555,"l":2.545,"n":59,"o":2.545,"t":"2026-10-16T14:30:00Z","v":11249,"vw":2.550663},{"c":2.545,"h":2.555,"l":2.545,"n":75,"o":2.5501,"t":"2026-10-16T14:35:00Z","v":7441,"vw":2.550127},{"c":2.55,"h":2.55,"l":2.54,"n":33,"o":2.545,"t":"2026-10-16T14:40:00Z","v":1761,"vw":2.544043},{"c":2.545,"h":2.55,"l":2.54,"n":52,"o":2.545,"t":"2026-10-16T14:45:00Z","v":4269,"vw":2.546942},{"c":2.55,"h":2.555,"l":2.54,"n":231,"o":2.54,"t":"2026-10-16T14:50:00Z","v":57632,"vw":2.54895},{"c":2.555,"h":2.555,"l":2.55,"n":49,"o":2.55,"t":"2026-10-16T14:55:00Z","v":2756,"vw":2.5524},{"c":2.555,"h":2.56,"l":2.55,"n":74,"o":2.555,"t":"2026-10-16T15:00:00Z","v":4734,"vw":2.553678},{"c":2.545,"h":2.56,"l":2.54,"n":174,"o":2.55,"t":"2026-10-16T15:05:00Z","v":88620,"vw":2.546287},{"c":2.5501,"h":2.56,"l":2.54,"n":128,"o":2.545,"t":"2026-10-16T15:10:00Z","v":20507,"vw":2.550308},{"c":2.55,"h":2.56,"l":2.55,"n":122,"o":2.55,"t":"2026-10-16T15:15:00Z","v":19252,"vw":2.550464},{"c":2.545,"h":2.5468,"l":2.54,"n":46,"o":2.545,"t":"2026-10-16T15:20:00Z","v":3439,"vw":2.5439},{"c":2.545,"h":2.55,"l":2.54,"n":74,"o":2.545,"t":"2026-10-16T15:25:00Z","v":5439,"vw":2.546659},{"c":2.545,"h":2.55,"l":2.545,"n":34,"o":2.545,"t":"2026-10-16T15:30:00Z","v":1702,"vw":2.547667},{"c":2.545,"h":2.55,"l":2.54,"n":77,"o":2.545,"t":"2026-10-16T15:35:00Z","v":6708,"vw":2.547371},{"c":2.545,"h":2.55,"l":2.54,"n":57,"o":2.545,"t":"2026-10-16T15:40:00Z","v":4349,"vw":2.544589},{"c":2.545,"h":2.55,"l":2.54,"n":36,"o":2.54,"t":"2026-10-16T15:45:00Z","v":4024,"vw":2.545833},{"c":2.53,"h":2.545,"l":2.53,"n":157,"o":2.545,"t":"2026-10-16T15:50:00Z","v":28355,"vw":2.539069},{"c":2.535,"h":2.54,"l":2.53,"n":34,"o":2.54,"t":"2026-10-16T15:55:00Z","v":5802,"vw":2.536882},{"c":2.535,"h":2.535,"l":2.53,"n":59,"o":2.53,"t":"2026-10-16T16:00:00Z","v":5109,"vw":2.531344},{"c":2.535,"h":2.54,"l":2.53,"n":72,"o":2.535,"t":"2026-10-16T16:05:00Z","v":8084,"vw":2.535372},{"c":2.54,"h":2.54,"l":2.53,"n":94,"o":2.53,"t":"2026-10-16T16:10:00Z","v":8330,"vw":2.534153},{"c":2.535,"h":2.54,"l":2.53,"n":65,"o":2.54,"t":"2026-10-16T16:15:00Z","v":4519,"vw":2.535053},{"c":2.52,"h":2.54,"l":2.52,"n":117,"o":2.535,"t":"2026-10-16T16:20:00Z","v":24195,"vw":2.528224},{"c":2.5002,"h":2.53,"l":2.49,"n":379,"o":2.52,"t":"2026-10-16T16:25:00Z","v":206808,"vw":2.498854},{"c":2.495,"h":2.505,"l":2.485,"n":176,"o":2.5039,"t":"2026-10-16T16:30:00Z","v":42364,"vw":2.490932},{"c":2.495,"h":2.5,"l":2.49,"n":60,"o":2.49,"t":"2026-10-16T16:35:00Z","v":18363,"vw":2.493897},{"c":2.48,"h":2.495,"l":2.48,"n":124,"o":2.495,"t":"2026-10-16T16:40:00Z","v":26451,"vw":2.489736},{"c":2.48,"h":2.49,"l":2.48,"n":118,"o":2.48,"t":"2026-10-16T16:45:00Z","v":10841,"vw":2.482929},{"c":2.485,"h":2.485,"l":2.48,"n":146,"o":2.48,"t":"2026-10-16T16:50:00Z","v":23567,"vw":2.481171},{"c":2.485,"h":2.485,"l":2.48,"n":80,"o":2.485,"t":"2026-10-16T16:55:00Z","v":8776,"vw":2.483953},{"c":2.48,"h":2.485,"l":2.475,"n":272,"o":2.48,"t":"2026-10-16T17:00:00Z","v":41340,"vw":2.480318},{"c":2.47,"h":2.4839,"l":2.47,"n":153,"o":2.4801,"t":"2026-10-16T17:05:00Z","v":17349,"vw":2.475617},{"c":2.452,"h":2.476,"l":2.45,"n":152,"o":2.475,"t":"2026-10-16T17:10:00Z","v":29675,"vw":2.462847},{"c":2.4501,"h":2.456,"l":2.45,"n":177,"o":2.455,"t":"2026-10-16T17:15:00Z","v":35248,"vw":2.451136},{"c":2.445,"h":2.455,"l":2.44,"n":191,"o":2.45,"t":"2026-10-16T17:20:00Z","v":40283,"vw":2.448284},{"c":2.44,"h":2.45,"l":2.44,"n":113,"o":2.445,"t":"2026-10-16T17:25:00Z","v":10907,"vw":2.443813},{"c":2.45,"h":2.455,"l":2.44,"n":197,"o":2.44,"t":"2026-10-16T17:30:00Z","v":27454,"vw":2.44793},{"c":2.452,"h":2.455,"l":2.45,"n":57,"o":2.45,"t":"2026-10-16T17:35:00Z","v":5071,"vw":2.453039},{"c":2.465,"h":2.465,"l":2.45,"n":223,"o":2.455,"t":"2026-10-16T17:40:00Z","v":45278,"vw":2.463323},{"c":2.45,"h":2.465,"l":2.45,"n":81,"o":2.465,"t":"2026-10-16T17:45:00Z","v":15414,"vw":2.459232},{"c":2.45,"h":2.455,"l":2.45,"n":26,"o":2.455,"t":"2026-10-16T17:50:00Z","v":1827,"vw":2.45233},{"c":2.45,"h":2.455,"l":2.45,"n":12,"o":2.45,"t":"2026-10-16T17:55:00Z","v":2313,"vw":2.452976},{"c":2.44,"h":2.45,"l":2.44,"n":63,"o":2.45,"t":"2026-10-16T18:00:00Z","v":12141,"vw":2.444378},{"c":2.45,"h":2.45,"l":2.44,"n":110,"o":2.44,"t":"2026-10-16T18:05:00Z","v":32333,"vw":2.44343},{"c":2.455,"h":2.455,"l":2.445,"n":85,"o":2.45,"t":"2026-10-16T18:10:00Z","v":13332,"vw":2.450674},{"c":2.45,"h":2.46,"l":2.45,"n":65,"o":2.455,"t":"2026-10-16T18:15:00Z","v":15121,"vw":2.451636},{"c":2.4404,"h":2.445,"l":2.44,"n":27,"o":2.445,"t":"2026-10-16T18:20:00Z","v":7586,"vw":2.440694},{"c":2.44,"h":2.445,"l":2.44,"n":47,"o":2.44,"t":"2026-10-16T18:25:00Z","v":4875,"vw":2.44303},{"c":2.44,"h":2.45,"l":2.44,"n":85,"o":2.445,"t":"2026-10-16T18:30:00Z","v":13333,"vw":2.445154},{"c":2.44,"h":2.446,"l":2.44,"n":102,"o":2.44,"t":"2026-10-16T18:35:00Z","v":16501,"vw":2.441144},{"c":2.445,"h":2.45,"l":2.44,"n":116,"o":2.44,"t":"2026-10-16T18:40:00Z","v":21636,"vw":2.444204},{"c":2.44,"h":2.445,"l":2.44,"n":42,"o":2.44,"t":"2026-10-16T18:45:00Z","v":3559,"vw":2.441738},{"c":2.435,"h":2.45,"l":2.43,"n":174,"o":2.45,"t":"2026-10-16T18:50:00Z","v":40376,"vw":2.439359},{"c":2.435,"h":2.44,"l":2.43,"n":130,"o":2.43,"t":"2026-10-16T18:55:00Z","v":23181,"vw":2.435195},{"c":2.435,"h":2.435,"l":2.43,"n":96,"o":2.43,"t":"2026-10-16T19:00:00Z","v":17526,"vw":2.430972},{"c":2.435,"h":2.44,"l":2.43,"n":70,"o":2.43,"t":"2026-10-16T19:05:00Z","v":10242,"vw":2.433772},{"c":2.435,"h":2.44,"l":2.43,"n":107,"o":2.43,"t":"2026-10-16T19:10:00Z","v":12041,"vw":2.435454},{"c":2.44,"h":2.44,"l":2.43,"n":128,"o":2.43,"t":"2026-10-16T19:15:00Z","v":13543,"vw":2.435859},{"c":2.455,"h":2.46,"l":2.435,"n":300,"o":2.435,"t":"2026-10-16T19:20:00Z","v":75964,"vw":2.445556},{"c":2.445,"h":2.455,"l":2.445,"n":170,"o":2.455,"t":"2026-10-16T19:25:00Z","v":40004,"vw":2.449261},{"c":2.445,"h":2.45,"l":2.445,"n":196,"o":2.45,"t":"2026-10-16T19:30:00Z","v":31377,"vw":2.445808},{"c":2.435,"h":2.45,"l":2.43,"n":139,"o":2.45,"t":"2026-10-16T19:35:00Z","v":30610,"vw":2.439712},{"c":2.43,"h":2.4399,"l":2.43,"n":94,"o":2.435,"t":"2026-10-16T19:40:00Z","v":7439,"vw":2.432182},{"c":2.43,"h":2.44,"l":2.43,"n":187,"o":2.43,"t":"2026-10-16T19:45:00Z","v":23647,"vw":2.434183},{"c":2.45,"h":2.45,"l":2.435,"n":350,"o":2.435,"t":"2026-10-16T19:50:00Z","v":78928,"vw":2.441107},{"c":2.455,"h":2.46,"l":2.45,"n":949,"o":2.45,"t":"2026-10-16T19:55:00Z","v":87318,"vw":2.453274},{"c":2.4469,"h":2.46,"l":2.4469,"n":14,"o":2.46,"t":"2026-10-16T20:00:00Z","v":167794,"vw":2.459961},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T22:25:00Z","v":1000,"vw":2.55},{"c":2.475,"h":2.4922,"l":2.47,"n":54,"o":2.47,"t":"2026-10-19T13:30:00Z","v":15653,"vw":2.473529},{"c":2.47,"h":2.48,"l":2.46,"n":73,"o":2.475,"t":"2026-10-19T13:35:00Z","v":30260,"vw":2.463554},{"c":2.46,"h":2.475,"l":2.46,"n":57,"o":2.47,"t":"2026-10-19T13:40:00Z","v":6409,"vw":2.463321},{"c":2.464,"h":2.4688,"l":2.455,"n":55,"o":2.46,"t":"2026-10-19T13:45:00Z","v":13081,"vw":2.462373},{"c":2.4512,"h":2.48,"l":2.4512,"n":58,"o":2.464,"t":"2026-10-19T13:50:00Z","v":8895,"vw":2.466085},{"c":2.455,"h":2.46,"l":2.455,"n":15,"o":2.455,"t":"2026-10-19T13:55:00Z","v":651,"vw":2.4575},{"c":2.455,"h":2.46,"l":2.45,"n":42,"o":2.46,"t":"2026-10-19T14:00:00Z","v":2707,"vw":2.456243},{"c":2.455,"h":2.46,"l":2.445,"n":82,"o":2.4599,"t":"2026-10-19T14:05:00Z","v":7916,"vw":2.451333},{"c":2.465,"h":2.465,"l":2.455,"n":54,"o":2.46,"t":"2026-10-19T14:10:00Z","v":6753,"vw":2.457744},{"c":2.4699,"h":2.4699,"l":2.465,"n":5,"o":2.465,"t":"2026-10-19T14:15:00Z","v":6553,"vw":2.466806},{"c":2.4613,"h":2.465,"l":2.46,"n":17,"o":2.465,"t":"2026-10-19T14:20:00Z","v":1197,"vw":2.462104},{"c":2.465,"h":2.465,"l":2.46,"n":111,"o":2.465,"t":"2026-10-19T14:25:00Z","v":12453,"vw":2.462531},{"c":2.433,"h":2.465,"l":2.4301,"n":247,"o":2.4601,"t":"2026-10-19T14:30:00Z","v":76849,"vw":2.443132},{"c":2.435,"h":2.44,"l":2.434,"n":39,"o":2.435,"t":"2026-10-19T14:35:00Z","v":8612,"vw":2.437154},{"c":2.445,"h":2.445,"l":2.44,"n":108,"o":2.44,"t":"2026-10-19T14:40:00Z","v":14162,"vw":2.441958},{"c":2.455,"h":2.455,"l":2.45,"n":170,"o":2.45,"t":"2026-10-19T14:45:00Z","v":16457,"vw":2.450368},{"c":2.44,"h":2.455,"l":2.44,"n":167,"o":2.45,"t":"2026-10-19T14:50:00Z","v":16799,"vw":2.448472},{"c":2.44,"h":2.445,"l":2.44,"n":131,"o":2.44,"t":"2026-10-19T14:55:00Z","v":4601,"vw":2.440725},{"c":2.4412,"h":2.445,"l":2.4412,"n":27,"o":2.445,"t":"2026-10-19T15:00:00Z","v":940,"vw":2.443833},{"c":2.44,"h":2.445,"l":2.44,"n":21,"o":2.445,"t":"2026-10-19T15:05:00Z","v":613,"vw":2.4425},{"c":2.445,"h":2.445,"l":2.445,"n":36,"o":2.445,"t":"2026-10-19T15:10:00Z","v":6695,"vw":2.445},{"c":2.455,"h":2.46,"l":2.445,"n":80,"o":2.445,"t":"2026-10-19T15:15:00Z","v":33941,"vw":2.446877},{"c":2.454,"h":2.46,"l":2.4512,"n":32,"o":2.4512,"t":"2026-10-19T15:20:00Z","v":7041,"vw":2.455439},{"c":2.4512,"h":2.455,"l":2.4512,"n":10,"o":2.455,"t":"2026-10-19T15:25:00Z","v":711,"vw":2.453926},{"c":2.455,"h":2.455,"l":2.455,"n":11,"o":2.455,"t":"2026-10-19T15:30:00Z","v":2737,"vw":2.455},{"c":2.485,"h":2.49,"l":2.454,"n":167,"o":2.454,"t":"2026-10-19T15:35:00Z","v":41817,"vw":2.468932},{"c":2.482,"h":2.485,"l":2.48,"n":62,"o":2.48,"t":"2026-10-19T15:40:00Z","v":4155,"vw":2.481909},{"c":2.485,"h":2.485,"l":2.48,"n":23,"o":2.48,"t":"2026-10-19T15:45:00Z","v":3709,"vw":2.482046},{"c":2.485,"h":2.49,"l":2.48,"n":61,"o":2.485,"t":"2026-10-19T15:50:00Z","v":5923,"vw":2.482193},{"c":2.46,"h":2.485,"l":2.46,"n":150,"o":2.48,"t":"2026-10-19T15:55:00Z","v":27130,"vw":2.474126},{"c":2.4501,"h":2.46,"l":2.45,"n":78,"o":2.46,"t":"2026-10-19T16:00:00Z","v":6666,"vw":2.455795},{"c":2.45,"h":2.452,"l":2.4412,"n":116,"o":2.45,"t":"2026-10-19T16:05:00Z","v":7397,"vw":2.448302},{"c":2.445,"h":2.45,"l":2.4401,"n":44,"o":2.45,"t":"2026-10-19T16:10:00Z","v":16469,"vw":2.442541},{"c":2.45,"h":2.45,"l":2.445,"n":37,"o":2.445,"t":"2026-10-19T16:15:00Z","v":3966,"vw":2.449495},{"c":2.445,"h":2.445,"l":2.445,"n":13,"o":2.445,"t":"2026-10-19T16:20:00Z","v":7569,"vw":2.445},{"c":2.445,"h":2.45,"l":2.445,"n":11,"o":2.445,"t":"2026-10-19T16:25:00Z","v":981,"vw":2.445885},{"c":2.445,"h":2.45,"l":2.445,"n":16,"o":2.45,"t":"2026-10-19T16:30:00Z","v":1245,"vw":2.44625},{"c":2.448,"h":2.45,"l":2.445,"n":11,"o":2.45,"t":"2026-10-19T16:35:00Z","v":2031,"vw":2.446357},{"c":2.445,"h":2.45,"l":2.44,"n":21,"o":2.44,"t":"2026-10-19T16:40:00Z","v":1281,"vw":2.444286},{"c":2.45,"h":2.45,"l":2.44,"n":40,"o":2.445,"t":"2026-10-19T16:45:00Z","v":9227,"vw":2.445884},{"c":2.45,"h":2.455,"l":2.445,"n":90,"o":2.45,"t":"2026-10-19T16:50:00Z","v":7645,"vw":2.449789},{"c":2.445,"h":2.45,"l":2.44,"n":20,"o":2.45,"t":"2026-10-19T16:55:00Z","v":1194,"vw":2.444523},{"c":2.4401,"h":2.445,"l":2.44,"n":67,"o":2.445,"t":"2026-10-19T17:00:00Z","v":6178,"vw":2.441646},{"c":2.4312,"h":2.445,"l":2.43,"n":222,"o":2.4412,"t":"2026-10-19T17:05:00Z","v":29383,"vw":2.439573},{"c":2.44,"h":2.44,"l":2.44,"n":4,"o":2.44,"t":"2026-10-19T17:10:00Z","v":103,"vw":2.44},{"c":2.435,"h":2.44,"l":2.43,"n":40,"o":2.435,"t":"2026-10-19T17:15:00Z","v":26953,"vw":2.434971},{"c":2.44,"h":2.44,"l":2.43,"n":96,"o":2.435,"t":"2026-10-19T17:20:00Z","v":12970,"vw":2.432412},{"c":2.435,"h":2.435,"l":2.435,"n":69,"o":2.435,"t":"2026-10-19T17:25:00Z","v":13342,"vw":2.435},{"c":2.435,"h":2.44,"l":2.43,"n":52,"o":2.44,"t":"2026-10-19T17:30:00Z","v":11892,"vw":2.435767},{"c":2.44,"h":2.44,"l":2.43,"n":56,"o":2.435,"t":"2026-10-19T17:35:00Z","v":8685,"vw":2.435476},{"c":2.455,"h":2.46,"l":2.435,"n":130,"o":2.44,"t":"2026-10-19T17:40:00Z","v":15643,"vw":2.442918},{"c":2.455,"h":2.455,"l":2.45,"n":43,"o":2.45,"t":"2026-10-19T17:45:00Z","v":12512,"vw":2.450941},{"c":2.455,"h":2.456,"l":2.45,"n":117,"o":2.455,"t":"2026-10-19T17:50:00Z","v":10125,"vw":2.453454},{"c":2.45,"h":2.46,"l":2.45,"n":107,"o":2.455,"t":"2026-10-19T17:55:00Z","v":11698,"vw":2.454595},{"c":2.455,"h":2.46,"l":2.45,"n":165,"o":2.455,"t":"2026-10-19T18:00:00Z","v":19816,"vw":2.452993},{"c":2.45,"h":2.46,"l":2.45,"n":137,"o":2.4501,"t":"2026-10-19T18:05:00Z","v":22065,"vw":2.452004},{"c":2.455,"h":2.46,"l":2.45,"n":126,"o":2.4512,"t":"2026-10-19T18:10:00Z","v":15070,"vw":2.451604},{"c":2.455,"h":2.46,"l":2.45,"n":46,"o":2.455,"t":"2026-10-19T18:15:00Z","v":3200,"vw":2.453462},{"c":2.4501,"h":2.46,"l":2.45,"n":41,"o":2.45,"t":"2026-10-19T18:20:00Z","v":4400,"vw":2.454342},{"c":2.455,"h":2.46,"l":2.45,"n":154,"o":2.45,"t":"2026-10-19T18:25:00Z","v":31232,"vw":2.451038},{"c":2.455,"h":2.465,"l":2.45,"n":200,"o":2.455,"t":"2026-10-19T18:30:00Z","v":30940,"vw":2.458825},{"c":2.452,"h":2.46,"l":2.45,"n":87,"o":2.45,"t":"2026-10-19T18:35:00Z","v":39198,"vw":2.450196},{"c":2.452,"h":2.46,"l":2.45,"n":124,"o":2.455,"t":"2026-10-19T18:40:00Z","v":19611,"vw":2.451747},{"c":2.46,"h":2.46,"l":2.4401,"n":292,"o":2.45,"t":"2026-10-19T18:45:00Z","v":54616,"vw":2.452424},{"c":2.46,"h":2.465,"l":2.45,"n":110,"o":2.46,"t":"2026-10-19T18:50:00Z","v":20899,"vw":2.459121},{"c":2.47,"h":2.4772,"l":2.46,"n":293,"o":2.46,"t":"2026-10-19T18:55:00Z","v":108059,"vw":2.469334},{"c":2.485,"h":2.485,"l":2.47,"n":146,"o":2.4739,"t":"2026-10-19T19:00:00Z","v":22455,"vw":2.478114},{"c":2.485,"h":2.49,"l":2.48,"n":146,"o":2.485,"t":"2026-10-19T19:05:00Z","v":40456,"vw":2.485186},{"c":2.485,"h":2.485,"l":2.48,"n":57,"o":2.48,"t":"2026-10-19T19:10:00Z","v":5090,"vw":2.482171},{"c":2.48,"h":2.49,"l":2.48,"n":105,"o":2.49,"t":"2026-10-19T19:15:00Z","v":14408,"vw":2.486099},{"c":2.5,"h":2.5,"l":2.48,"n":278,"o":2.49,"t":"2026-10-19T19:20:00Z","v":57415,"vw":2.492026},{"c":2.495,"h":2.5,"l":2.49,"n":86,"o":2.495,"t":"2026-10-19T19:25:00Z","v":8161,"vw":2.495368},{"c":2.5,"h":2.5,"l":2.49,"n":130,"o":2.49,"t":"2026-10-19T19:30:00Z","v":22173,"vw":2.49889},{"c":2.51,"h":2.51,"l":2.495,"n":136,"o":2.495,"t":"2026-10-19T19:35:00Z","v":23005,"vw":2.501162},{"c":2.5001,"h":2.51,"l":2.5,"n":128,"o":2.5,"t":"2026-10-19T19:40:00Z","v":11885,"vw":2.504188},{"c":2.505,"h":2.51,"l":2.505,"n":124,"o":2.505,"t":"2026-10-19T19:45:00Z","v":21084,"vw":2.505576},{"c":2.505,"h":2.505,"l":2.5,"n":128,"o":2.505,"t":"2026-10-19T19:50:00Z","v":13898,"vw":2.504516},{"c":2.51,"h":2.51,"l":2.5,"n":604,"o":2.51,"t":"2026-10-19T19:55:00Z","v":79327,"vw":2.506381},{"c":2.5,"h":2.5,"l":2.5,"n":13,"o":2.5,"t":"2026-10-19T20:00:00Z","v":119518,"vw":2.5},{"c":2.5198,"h":2.5198,"l":2.5,"n":2,"o":2.5,"t":"2026-10-19T21:05:00Z","v":1600,"vw":2.5099},{"c":2.51,"h":2.52,"l":2.51,"n":5,"o":2.52,"t":"2026-10-20T08:00:00Z","v":420,"vw":2.5175},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T12:15:00Z","v":114,"vw":2.46},{"c":2.515,"h":2.535,"l":2.51,"n":80,"o":2.51,"t":"2026-10-20T13:30:00Z","v":9114,"vw":2.522559},{"c":2.515,"h":2.515,"l":2.5,"n":111,"o":2.51,"t":"2026-10-20T13:35:00Z","v":7072,"vw":2.507724},{"c":2.5001,"h":2.52,"l":2.5001,"n":67,"o":2.52,"t":"2026-10-20T13:40:00Z","v":3611,"vw":2.511528},{"c":2.52,"h":2.52,"l":2.505,"n":80,"o":2.51,"t":"2026-10-20T13:45:00Z","v":11031,"vw":2.512735},{"c":2.53,"h":2.53,"l":2.525,"n":34,"o":2.528,"t":"2026-10-20T13:50:00Z","v":2623,"vw":2.528034},{"c":2.535,"h":2.535,"l":2.525,"n":48,"o":2.53,"t":"2026-10-20T13:55:00Z","v":7089,"vw":2.52986},{"c":2.525,"h":2.535,"l":2.522,"n":70,"o":2.535,"t":"2026-10-20T14:00:00Z","v":7207,"vw":2.530849},{"c":2.545,"h":2.545,"l":2.525,"n":58,"o":2.525,"t":"2026-10-20T14:05:00Z","v":10143,"vw":2.536872},{"c":2.5312,"h":2.55,"l":2.53,"n":146,"o":2.5499,"t":"2026-10-20T14:10:00Z","v":17659,"vw":2.535744},{"c":2.53,"h":2.54,"l":2.53,"n":89,"o":2.535,"t":"2026-10-20T14:15:00Z","v":7928,"vw":2.532853},{"c":2.535,"h":2.54,"l":2.53,"n":94,"o":2.53,"t":"2026-10-20T14:20:00Z","v":2641,"vw":2.532935},{"c":2.545,"h":2.545,"l":2.53,"n":143,"o":2.53,"t":"2026-10-20T14:25:00Z","v":15983,"vw":2.53737},{"c":2.555,"h":2.558,"l":2.54,"n":83,"o":2.54,"t":"2026-10-20T14:30:00Z","v":8735,"vw":2.550134},{"c":2.555,"h":2.56,"l":2.55,"n":71,"o":2.555,"t":"2026-10-20T14:35:00Z","v":6852,"vw":2.554717},{"c":2.55,"h":2.555,"l":2.55,"n":40,"o":2.555,"t":"2026-10-20T14:40:00Z","v":846,"vw":2.551667},{"c":2.542,"h":2.56,"l":2.54,"n":191,"o":2.555,"t":"2026-10-20T14:45:00Z","v":21023,"vw":2.550572},{"c":2.545,"h":2.55,"l":2.545,"n":57,"o":2.55,"t":"2026-10-20T14:50:00Z","v":4254,"vw":2.548746},{"c":2.55,"h":2.55,"l":2.54,"n":105,"o":2.55,"t":"2026-10-20T14:55:00Z","v":7011,"vw":2.546881},{"c":2.56,"h":2.56,"l":2.54,"n":149,"o":2.54,"t":"2026-10-20T15:00:00Z","v":34580,"vw":2.55052},{"c":2.565,"h":2.57,"l":2.55,"n":155,"o":2.55,"t":"2026-10-20T15:05:00Z","v":31680,"vw":2.562055},{"c":2.545,"h":2.57,"l":2.5412,"n":264,"o":2.565,"t":"2026-10-20T15:10:00Z","v":29621,"vw":2.556758},{"c":2.55,"h":2.56,"l":2.545,"n":149,"o":2.545,"t":"2026-10-20T15:15:00Z","v":13372,"vw":2.552746},{"c":2.55,"h":2.556,"l":2.5412,"n":191,"o":2.55,"t":"2026-10-20T15:20:00Z","v":23694,"vw":2.550163},{"c":2.5498,"h":2.55,"l":2.54,"n":56,"o":2.54,"t":"2026-10-20T15:25:00Z","v":3008,"vw":2.548234},{"c":2.542,"h":2.55,"l":2.54,"n":130,"o":2.545,"t":"2026-10-20T15:30:00Z","v":7198,"vw":2.543429},{"c":2.54,"h":2.55,"l":2.54,"n":142,"o":2.54,"t":"2026-10-20T15:35:00Z","v":7904,"vw":2.543328},{"c":2.535,"h":2.55,"l":2.535,"n":290,"o":2.55,"t":"2026-10-20T15:40:00Z","v":39476,"vw":2.543277},{"c":2.535,"h":2.54,"l":2.53,"n":169,"o":2.535,"t":"2026-10-20T15:45:00Z","v":11151,"vw":2.535544},{"c":2.54,"h":2.55,"l":2.535,"n":179,"o":2.535,"t":"2026-10-20T15:50:00Z","v":15980,"vw":2.542324},{"c":2.545,"h":2.55,"l":2.54,"n":89,"o":2.545,"t":"2026-10-20T15:55:00Z","v":6748,"vw":2.541844},{"c":2.545,"h":2.55,"l":2.54,"n":104,"o":2.54,"t":"2026-10-20T16:00:00Z","v":6991,"vw":2.542144},{"c":2.545,"h":2.55,"l":2.54,"n":75,"o":2.545,"t":"2026-10-20T16:05:00Z","v":5689,"vw":2.543049},{"c":2.55,"h":2.55,"l":2.54,"n":414,"o":2.545,"t":"2026-10-20T16:10:00Z","v":112209,"vw":2.544981},{"c":2.53,"h":2.545,"l":2.53,"n":181,"o":2.545,"t":"2026-10-20T16:15:00Z","v":21185,"vw":2.537401},{"c":2.54,"h":2.54,"l":2.53,"n":138,"o":2.5301,"t":"2026-10-20T16:20:00Z","v":5907,"vw":2.534661},{"c":2.535,"h":2.54,"l":2.535,"n":217,"o":2.54,"t":"2026-10-20T16:25:00Z","v":14300,"vw":2.539315},{"c":2.535,"h":2.54,"l":2.53,"n":168,"o":2.54,"t":"2026-10-20T16:30:00Z","v":8680,"vw":2.537702},{"c":2.535,"h":2.55,"l":2.53,"n":212,"o":2.535,"t":"2026-10-20T16:35:00Z","v":33540,"vw":2.541397},{"c":2.53,"h":2.54,"l":2.53,"n":167,"o":2.53,"t":"2026-10-20T16:40:00Z","v":41727,"vw":2.531234},{"c":2.5301,"h":2.535,"l":2.53,"n":271,"o":2.53,"t":"2026-10-20T16:45:00Z","v":104489,"vw":2.531043},{"c":2.53,"h":2.54,"l":2.53,"n":271,"o":2.53,"t":"2026-10-20T16:50:00Z","v":83670,"vw":2.531958},{"c":2.5301,"h":2.54,"l":2.53,"n":144,"o":2.535,"t":"2026-10-20T16:55:00Z","v":18610,"vw":2.532391},{"c":2.535,"h":2.54,"l":2.53,"n":218,"o":2.53,"t":"2026-10-20T17:00:00Z","v":23523,"vw":2.533982},{"c":2.5401,"h":2.545,"l":2.535,"n":166,"o":2.535,"t":"2026-10-20T17:05:00Z","v":29447,"vw":2.537745},{"c":2.545,"h":2.55,"l":2.54,"n":84,"o":2.54,"t":"2026-10-20T17:10:00Z","v":3502,"vw":2.543502},{"c":2.545,"h":2.55,"l":2.54,"n":93,"o":2.545,"t":"2026-10-20T17:15:00Z","v":5782,"vw":2.547163},{"c":2.58,"h":2.58,"l":2.54,"n":235,"o":2.55,"t":"2026-10-20T17:20:00Z","v":140044,"vw":2.562445},{"c":2.565,"h":2.58,"l":2.56,"n":210,"o":2.58,"t":"2026-10-20T17:25:00Z","v":56606,"vw":2.573174},{"c":2.565,"h":2.57,"l":2.56,"n":79,"o":2.57,"t":"2026-10-20T17:30:00Z","v":8937,"vw":2.5636},{"c":2.56,"h":2.57,"l":2.56,"n":74,"o":2.565,"t":"2026-10-20T17:35:00Z","v":4997,"vw":2.566385},{"c":2.565,"h":2.57,"l":2.56,"n":87,"o":2.565,"t":"2026-10-20T17:40:00Z","v":11916,"vw":2.56483},{"c":2.57,"h":2.57,"l":2.56,"n":121,"o":2.565,"t":"2026-10-20T17:45:00Z","v":8452,"vw":2.56625},{"c":2.56,"h":2.57,"l":2.56,"n":128,"o":2.56,"t":"2026-10-20T17:50:00Z","v":6879,"vw":2.563985},{"c":2.5512,"h":2.57,"l":2.545,"n":475,"o":2.562,"t":"2026-10-20T17:55:00Z","v":314300,"vw":2.559458},{"c":2.555,"h":2.56,"l":2.55,"n":146,"o":2.55,"t":"2026-10-20T18:00:00Z","v":8385,"vw":2.552913},{"c":2.55,"h":2.555,"l":2.55,"n":132,"o":2.55,"t":"2026-10-20T18:05:00Z","v":13752,"vw":2.55154},{"c":2.552,"h":2.56,"l":2.55,"n":151,"o":2.55,"t":"2026-10-20T18:10:00Z","v":8746,"vw":2.553098},{"c":2.55,"h":2.56,"l":2.55,"n":141,"o":2.555,"t":"2026-10-20T18:15:00Z","v":10437,"vw":2.556356},{"c":2.5518,"h":2.56,"l":2.55,"n":92,"o":2.55,"t":"2026-10-20T18:20:00Z","v":26078,"vw":2.551425},{"c":2.54,"h":2.555,"l":2.54,"n":231,"o":2.55,"t":"2026-10-20T18:25:00Z","v":70178,"vw":2.54852},{"c":2.535,"h":2.545,"l":2.53,"n":115,"o":2.5401,"t":"2026-10-20T18:30:00Z","v":9044,"vw":2.538629},{"c":2.532,"h":2.535,"l":2.53,"n":117,"o":2.53,"t":"2026-10-20T18:35:00Z","v":4770,"vw":2.532698},{"c":2.535,"h":2.54,"l":2.53,"n":121,"o":2.535,"t":"2026-10-20T18:40:00Z","v":6546,"vw":2.534585},{"c":2.535,"h":2.54,"l":2.53,"n":227,"o":2.53,"t":"2026-10-20T18:45:00Z","v":21037,"vw":2.535092},{"c":2.54,"h":2.54,"l":2.53,"n":117,"o":2.535,"t":"2026-10-20T18:50:00Z","v":11959,"vw":2.53922},{"c":2.53,"h":2.545,"l":2.53,"n":214,"o":2.535,"t":"2026-10-20T18:55:00Z","v":25219,"vw":2.538641},{"c":2.54,"h":2.54,"l":2.535,"n":59,"o":2.535,"t":"2026-10-20T19:00:00Z","v":1729,"vw":2.536667},{"c":2.535,"h":2.54,"l":2.535,"n":74,"o":2.54,"t":"2026-10-20T19:05:00Z","v":2217,"vw":2.53782},{"c":2.535,"h":2.54,"l":2.53,"n":66,"o":2.54,"t":"2026-10-20T19:10:00Z","v":1938,"vw":2.535455},{"c":2.53,"h":2.54,"l":2.525,"n":271,"o":2.53,"t":"2026-10-20T19:15:00Z","v":68380,"vw":2.530427},{"c":2.545,"h":2.545,"l":2.525,"n":435,"o":2.53,"t":"2026-10-20T19:20:00Z","v":108842,"vw":2.534608},{"c":2.55,"h":2.55,"l":2.545,"n":121,"o":2.55,"t":"2026-10-20T19:25:00Z","v":15289,"vw":2.548992},{"c":2.55,"h":2.55,"l":2.54,"n":126,"o":2.545,"t":"2026-10-20T19:30:00Z","v":11186,"vw":2.546145},{"c":2.545,"h":2.55,"l":2.54,"n":134,"o":2.55,"t":"2026-10-20T19:35:00Z","v":10670,"vw":2.545642},{"c":2.55,"h":2.55,"l":2.54,"n":198,"o":2.54,"t":"2026-10-20T19:40:00Z","v":49702,"vw":2.542456},{"c":2.565,"h":2.57,"l":2.54,"n":552,"o":2.55,"t":"2026-10-20T19:45:00Z","v":140466,"vw":2.557251},{"c":2.565,"h":2.57,"l":2.55,"n":523,"o":2.56,"t":"2026-10-20T19:50:00Z","v":80016,"vw":2.560398},{"c":2.565,"h":2.57,"l":2.56,"n":884,"o":2.56,"t":"2026-10-20T19:55:00Z","v":74033,"vw":2.563658},{"c":2.56,"h":2.56,"l":2.56,"n":9,"o":2.56,"t":"2026-10-20T20:00:00Z","v":150503,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T20:35:00Z","v":500,"vw":2.56},{"c":2.5969,"h":2.5969,"l":2.5969,"n":2,"o":2.5969,"t":"2026-10-20T22:40:00Z","v":101,"vw":2.5969},{"c":2.5993,"h":2.5993,"l":2.5993,"n":1,"o":2.5993,"t":"2026-10-20T22:45:00Z","v":100,"vw":2.5993},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T23:30:00Z","v":100,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T08:00:00Z","v":200,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T13:00:00Z","v":959,"vw":2.6},{"c":2.55,"h":2.625,"l":2.55,"n":87,"o":2.56,"t":"2026-10-21T13:30:00Z","v":19585,"vw":2.561664},{"c":2.545,"h":2.55,"l":2.54,"n":57,"o":2.55,"t":"2026-10-21T13:35:00Z","v":11055,"vw":2.545599},{"c":2.55,"h":2.555,"l":2.5419,"n":60,"o":2.545,"t":"2026-10-21T13:40:00Z","v":5934,"vw":2.548627},{"c":2.545,"h":2.55,"l":2.545,"n":51,"o":2.545,"t":"2026-10-21T13:45:00Z","v":5476,"vw":2.546447},{"c":2.555,"h":2.555,"l":2.55,"n":55,"o":2.55,"t":"2026-10-21T13:50:00Z","v":5334,"vw":2.550834},{"c":2.545,"h":2.555,"l":2.545,"n":39,"o":2.55,"t":"2026-10-21T13:55:00Z","v":3171,"vw":2.551068},{"c":2.545,"h":2.545,"l":2.535,"n":107,"o":2.545,"t":"2026-10-21T14:00:00Z","v":15864,"vw":2.539986},{"c":2.54,"h":2.545,"l":2.525,"n":157,"o":2.545,"t":"2026-10-21T14:05:00Z","v":22578,"vw":2.53257},{"c":2.535,"h":2.545,"l":2.535,"n":61,"o":2.545,"t":"2026-10-21T14:10:00Z","v":6881,"vw":2.54052},{"c":2.535,"h":2.535,"l":2.53,"n":44,"o":2.535,"t":"2026-10-21T14:15:00Z","v":4228,"vw":2.534846},{"c":2.535,"h":2.535,"l":2.53,"n":36,"o":2.53,"t":"2026-10-21T14:20:00Z","v":3261,"vw":2.531482},{"c":2.535,"h":2.54,"l":2.535,"n":79,"o":2.535,"t":"2026-10-21T14:25:00Z","v":6711,"vw":2.537256},{"c":2.535,"h":2.54,"l":2.535,"n":11,"o":2.535,"t":"2026-10-21T14:30:00Z","v":1007,"vw":2.535501},{"c":2.535,"h":2.54,"l":2.535,"n":31,"o":2.535,"t":"2026-10-21T14:35:00Z","v":3659,"vw":2.537381},{"c":2.555,"h":2.5599,"l":2.54,"n":90,"o":2.54,"t":"2026-10-21T14:40:00Z","v":15828,"vw":2.545774},{"c":2.555,"h":2.555,"l":2.555,"n":29,"o":2.555,"t":"2026-10-21T14:45:00Z","v":1220,"vw":2.555},{"c":2.565,"h":2.565,"l":2.5512,"n":41,"o":2.56,"t":"2026-10-21T14:50:00Z","v":5293,"vw":2.558496},{"c":2.56,"h":2.565,"l":2.56,"n":40,"o":2.565,"t":"2026-10-21T14:55:00Z","v":2530,"vw":2.561681},{"c":2.555,"h":2.56,"l":2.555,"n":31,"o":2.56,"t":"2026-10-21T15:00:00Z","v":5523,"vw":2.558824},{"c":2.565,"h":2.565,"l":2.555,"n":69,"o":2.555,"t":"2026-10-21T15:05:00Z","v":8296,"vw":2.561933},{"c":2.565,"h":2.5669,"l":2.56,"n":37,"o":2.5669,"t":"2026-10-21T15:10:00Z","v":8729,"vw":2.564922},{"c":2.565,"h":2.57,"l":2.56,"n":26,"o":2.565,"t":"2026-10-21T15:15:00Z","v":1360,"vw":2.563372},{"c":2.565,"h":2.57,"l":2.565,"n":40,"o":2.565,"t":"2026-10-21T15:20:00Z","v":5112,"vw":2.568109},{"c":2.58,"h":2.58,"l":2.565,"n":77,"o":2.565,"t":"2026-10-21T15:25:00Z","v":16080,"vw":2.572325},{"c":2.605,"h":2.61,"l":2.5795,"n":296,"o":2.58,"t":"2026-10-21T15:30:00Z","v":143111,"vw":2.600469},{"c":2.61,"h":2.61,"l":2.6,"n":36,"o":2.605,"t":"2026-10-21T15:35:00Z","v":17759,"vw":2.602062},{"c":2.615,"h":2.62,"l":2.605,"n":178,"o":2.605,"t":"2026-10-21T15:40:00Z","v":25443,"vw":2.612163},{"c":2.615,"h":2.635,"l":2.61,"n":607,"o":2.615,"t":"2026-10-21T15:45:00Z","v":486100,"vw":2.623533},{"c":2.615,"h":2.6199,"l":2.61,"n":35,"o":2.6199,"t":"2026-10-21T15:50:00Z","v":3095,"vw":2.615124},{"c":2.615,"h":2.62,"l":2.615,"n":141,"o":2.615,"t":"2026-10-21T15:55:00Z","v":20619,"vw":2.617052},{"c":2.61,"h":2.62,"l":2.61,"n":70,"o":2.62,"t":"2026-10-21T16:00:00Z","v":15849,"vw":2.614089},{"c":2.605,"h":2.615,"l":2.6012,"n":111,"o":2.615,"t":"2026-10-21T16:05:00Z","v":35371,"vw":2.609486},{"c":2.6,"h":2.61,"l":2.6,"n":88,"o":2.605,"t":"2026-10-21T16:10:00Z","v":27021,"vw":2.603901},{"c":2.595,"h":2.605,"l":2.59,"n":90,"o":2.605,"t":"2026-10-21T16:15:00Z","v":14431,"vw":2.598323},{"c":2.595,"h":2.595,"l":2.595,"n":35,"o":2.595,"t":"2026-10-21T16:20:00Z","v":5212,"vw":2.595},{"c":2.595,"h":2.6,"l":2.5901,"n":74,"o":2.6,"t":"2026-10-21T16:25:00Z","v":12953,"vw":2.595174},{"c":2.6,"h":2.6,"l":2.5907,"n":30,"o":2.595,"t":"2026-10-21T16:30:00Z","v":8115,"vw":2.592318},{"c":2.62,"h":2.62,"l":2.595,"n":246,"o":2.595,"t":"2026-10-21T16:35:00Z","v":45336,"vw":2.603488},{"c":2.62,"h":2.62,"l":2.615,"n":33,"o":2.615,"t":"2026-10-21T16:40:00Z","v":3306,"vw":2.617501},{"c":2.62,"h":2.62,"l":2.615,"n":60,"o":2.615,"t":"2026-10-21T16:45:00Z","v":12346,"vw":2.618221},{"c":2.62,"h":2.625,"l":2.615,"n":101,"o":2.625,"t":"2026-10-21T16:50:00Z","v":34009,"vw":2.620175},{"c":2.625,"h":2.63,"l":2.62,"n":22,"o":2.625,"t":"2026-10-21T16:55:00Z","v":3308,"vw":2.626553},{"c":2.625,"h":2.625,"l":2.62,"n":34,"o":2.625,"t":"2026-10-21T17:00:00Z","v":14309,"vw":2.621},{"c":2.625,"h":2.63,"l":2.62,"n":41,"o":2.625,"t":"2026-10-21T17:05:00Z","v":6483,"vw":2.624047},{"c":2.625,"h":2.63,"l":2.625,"n":46,"o":2.625,"t":"2026-10-21T17:10:00Z","v":11104,"vw":2.625234},{"c":2.625,"h":2.63,"l":2.62,"n":61,"o":2.625,"t":"2026-10-21T17:15:00Z","v":5872,"vw":2.6256},{"c":2.63,"h":2.63,"l":2.62,"n":52,"o":2.625,"t":"2026-10-21T17:20:00Z","v":9300,"vw":2.623674},{"c":2.625,"h":2.63,"l":2.62,"n":65,"o":2.625,"t":"2026-10-21T17:25:00Z","v":7567,"vw":2.625862},{"c":2.62,"h":2.625,"l":2.62,"n":73,"o":2.625,"t":"2026-10-21T17:30:00Z","v":6999,"vw":2.621367},{"c":2.615,"h":2.625,"l":2.6131,"n":129,"o":2.625,"t":"2026-10-21T17:35:00Z","v":22101,"vw":2.618239},{"c":2.625,"h":2.625,"l":2.62,"n":84,"o":2.62,"t":"2026-10-21T17:40:00Z","v":16816,"vw":2.622432},{"c":2.63,"h":2.63,"l":2.625,"n":59,"o":2.625,"t":"2026-10-21T17:45:00Z","v":5491,"vw":2.626404},{"c":2.625,"h":2.63,"l":2.625,"n":32,"o":2.625,"t":"2026-10-21T17:50:00Z","v":2288,"vw":2.626305},{"c":2.63,"h":2.63,"l":2.62,"n":66,"o":2.63,"t":"2026-10-21T17:55:00Z","v":7559,"vw":2.628301},{"c":2.625,"h":2.63,"l":2.62,"n":36,"o":2.625,"t":"2026-10-21T18:00:00Z","v":3634,"vw":2.626699},{"c":2.625,"h":2.625,"l":2.62,"n":33,"o":2.625,"t":"2026-10-21T18:05:00Z","v":3137,"vw":2.624018},{"c":2.625,"h":2.63,"l":2.62,"n":55,"o":2.63,"t":"2026-10-21T18:10:00Z","v":3638,"vw":2.625138},{"c":2.625,"h":2.63,"l":2.625,"n":53,"o":2.625,"t":"2026-10-21T18:15:00Z","v":8945,"vw":2.626593},{"c":2.62,"h":2.625,"l":2.62,"n":43,"o":2.625,"t":"2026-10-21T18:20:00Z","v":3468,"vw":2.62409},{"c":2.62,"h":2.625,"l":2.62,"n":52,"o":2.625,"t":"2026-10-21T18:25:00Z","v":5918,"vw":2.624293},{"c":2.625,"h":2.63,"l":2.625,"n":64,"o":2.63,"t":"2026-10-21T18:30:00Z","v":9047,"vw":2.625764},{"c":2.625,"h":2.625,"l":2.62,"n":48,"o":2.625,"t":"2026-10-21T18:35:00Z","v":3124,"vw":2.624291},{"c":2.615,"h":2.63,"l":2.61,"n":198,"o":2.63,"t":"2026-10-21T18:40:00Z","v":28984,"vw":2.619339},{"c":2.615,"h":2.62,"l":2.61,"n":98,"o":2.615,"t":"2026-10-21T18:45:00Z","v":9841,"vw":2.61597},{"c":2.615,"h":2.615,"l":2.61,"n":78,"o":2.61,"t":"2026-10-21T18:50:00Z","v":7963,"vw":2.614073},{"c":2.605,"h":2.62,"l":2.605,"n":178,"o":2.615,"t":"2026-10-21T18:55:00Z","v":19863,"vw":2.609758},{"c":2.615,"h":2.62,"l":2.6,"n":160,"o":2.605,"t":"2026-10-21T19:00:00Z","v":42099,"vw":2.609461},{"c":2.615,"h":2.62,"l":2.61,"n":82,"o":2.615,"t":"2026-10-21T19:05:00Z","v":8260,"vw":2.616108},{"c":2.62,"h":2.62,"l":2.615,"n":39,"o":2.62,"t":"2026-10-21T19:10:00Z","v":4681,"vw":2.618129},{"c":2.615,"h":2.62,"l":2.615,"n":163,"o":2.62,"t":"2026-10-21T19:15:00Z","v":22504,"vw":2.618671},{"c":2.62,"h":2.62,"l":2.615,"n":198,"o":2.62,"t":"2026-10-21T19:20:00Z","v":44175,"vw":2.619407},{"c":2.625,"h":2.63,"l":2.615,"n":216,"o":2.62,"t":"2026-10-21T19:25:00Z","v":37998,"vw":2.621863},{"c":2.625,"h":2.63,"l":2.625,"n":72,"o":2.625,"t":"2026-10-21T19:30:00Z","v":5837,"vw":2.627137},{"c":2.64,"h":2.64,"l":2.625,"n":221,"o":2.625,"t":"2026-10-21T19:35:00Z","v":31346,"vw":2.630219},{"c":2.635,"h":2.64,"l":2.63,"n":111,"o":2.64,"t":"2026-10-21T19:40:00Z","v":8660,"vw":2.635503},{"c":2.64,"h":2.64,"l":2.635,"n":190,"o":2.64,"t":"2026-10-21T19:45:00Z","v":21580,"vw":2.639029},{"c":2.64,"h":2.64,"l":2.635,"n":157,"o":2.635,"t":"2026-10-21T19:50:00Z","v":32494,"vw":2.636855},{"c":2.62,"h":2.64,"l":2.62,"n":741,"o":2.635,"t":"2026-10-21T19:55:00Z","v":116420,"vw":2.627292},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-21T20:00:00Z","v":165533,"vw":2.63},{"c":2.68,"h":2.68,"l":2.65,"n":6,"o":2.65,"t":"2026-10-21T21:25:00Z","v":12000,"vw":2.670942},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-22T11:00:00Z","v":431,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-22T13:15:00Z","v":125,"vw":2.61},{"c":2.58,"h":2.6126,"l":2.58,"n":101,"o":2.61,"t":"2026-10-22T13:30:00Z","v":40890,"vw":2.598855},{"c":2.59,"h":2.59,"l":2.58,"n":24,"o":2.58,"t":"2026-10-22T13:35:00Z","v":10865,"vw":2.583458},{"c":2.615,"h":2.62,"l":2.595,"n":90,"o":2.595,"t":"2026-10-22T13:40:00Z","v":13567,"vw":2.605916},{"c":2.605,"h":2.615,"l":2.6,"n":43,"o":2.615,"t":"2026-10-22T13:45:00Z","v":7769,"vw":2.608446},{"c":2.605,"h":2.61,"l":2.6,"n":23,"o":2.61,"t":"2026-10-22T13:50:00Z","v":1150,"vw":2.606386},{"c":2.605,"h":2.62,"l":2.6,"n":67,"o":2.605,"t":"2026-10-22T13:55:00Z","v":11994,"vw":2.608597},{"c":2.62,"h":2.62,"l":2.605,"n":77,"o":2.605,"t":"2026-10-22T14:00:00Z","v":13723,"vw":2.612232},{"c":2.61,"h":2.615,"l":2.61,"n":118,"o":2.61,"t":"2026-10-22T14:05:00Z","v":11661,"vw":2.610364},{"c":2.615,"h":2.62,"l":2.61,"n":66,"o":2.61,"t":"2026-10-22T14:10:00Z","v":4738,"vw":2.6127},{"c":2.61,"h":2.61,"l":2.61,"n":20,"o":2.61,"t":"2026-10-22T14:15:00Z","v":1131,"vw":2.61},{"c":2.605,"h":2.615,"l":2.6,"n":146,"o":2.61,"t":"2026-10-22T14:20:00Z","v":20364,"vw":2.609243},{"c":2.59,"h":2.605,"l":2.59,"n":97,"o":2.6,"t":"2026-10-22T14:25:00Z","v":5605,"vw":2.598162},{"c":2.595,"h":2.605,"l":2.59,"n":161,"o":2.595,"t":"2026-10-22T14:30:00Z","v":52454,"vw":2.593039},{"c":2.605,"h":2.605,"l":2.585,"n":299,"o":2.5902,"t":"2026-10-22T14:35:00Z","v":60287,"vw":2.59256},{"c":2.605,"h":2.61,"l":2.605,"n":54,"o":2.605,"t":"2026-10-22T14:40:00Z","v":3871,"vw":2.60608},{"c":2.605,"h":2.605,"l":2.6,"n":112,"o":2.605,"t":"2026-10-22T14:45:00Z","v":6193,"vw":2.604718},{"c":2.615,"h":2.615,"l":2.6,"n":154,"o":2.605,"t":"2026-10-22T14:50:00Z","v":12416,"vw":2.609121},{"c":2.6201,"h":2.625,"l":2.615,"n":132,"o":2.615,"t":"2026-10-22T14:55:00Z","v":21199,"vw":2.61746},{"c":2.625,"h":2.63,"l":2.625,"n":99,"o":2.63,"t":"2026-10-22T15:00:00Z","v":6910,"vw":2.625106},{"c":2.6201,"h":2.63,"l":2.62,"n":71,"o":2.625,"t":"2026-10-22T15:05:00Z","v":9586,"vw":2.62163},{"c":2.63,"h":2.63,"l":2.625,"n":40,"o":2.63,"t":"2026-10-22T15:10:00Z","v":1711,"vw":2.627508},{"c":2.635,"h":2.635,"l":2.625,"n":113,"o":2.63,"t":"2026-10-22T15:15:00Z","v":10516,"vw":2.630898},{"c":2.65,"h":2.65,"l":2.635,"n":208,"o":2.64,"t":"2026-10-22T15:20:00Z","v":43141,"vw":2.641574},{"c":2.635,"h":2.642,"l":2.635,"n":132,"o":2.642,"t":"2026-10-22T15:25:00Z","v":5959,"vw":2.63992},{"c":2.635,"h":2.6362,"l":2.632,"n":46,"o":2.632,"t":"2026-10-22T15:30:00Z","v":2396,"vw":2.634856},{"c":2.635,"h":2.635,"l":2.63,"n":47,"o":2.6301,"t":"2026-10-22T15:35:00Z","v":2406,"vw":2.6314},{"c":2.625,"h":2.635,"l":2.62,"n":106,"o":2.63,"t":"2026-10-22T15:40:00Z","v":24028,"vw":2.623599},{"c":2.625,"h":2.625,"l":2.62,"n":49,"o":2.62,"t":"2026-10-22T15:45:00Z","v":4383,"vw":2.622215},{"c":2.63,"h":2.63,"l":2.6201,"n":78,"o":2.625,"t":"2026-10-22T15:50:00Z","v":9621,"vw":2.625483},{"c":2.62,"h":2.63,"l":2.62,"n":84,"o":2.63,"t":"2026-10-22T15:55:00Z","v":8627,"vw":2.62396},{"c":2.615,"h":2.625,"l":2.615,"n":108,"o":2.625,"t":"2026-10-22T16:00:00Z","v":14053,"vw":2.620289},{"c":2.615,"h":2.615,"l":2.61,"n":52,"o":2.61,"t":"2026-10-22T16:05:00Z","v":4763,"vw":2.611945},{"c":2.605,"h":2.615,"l":2.605,"n":68,"o":2.61,"t":"2026-10-22T16:10:00Z","v":6129,"vw":2.609827},{"c":2.615,"h":2.615,"l":2.605,"n":89,"o":2.605,"t":"2026-10-22T16:15:00Z","v":20571,"vw":2.609851},{"c":2.595,"h":2.615,"l":2.59,"n":156,"o":2.615,"t":"2026-10-22T16:20:00Z","v":16031,"vw":2.603083},{"c":2.595,"h":2.595,"l":2.595,"n":23,"o":2.595,"t":"2026-10-22T16:25:00Z","v":1112,"vw":2.595},{"c":2.58,"h":2.595,"l":2.58,"n":140,"o":2.595,"t":"2026-10-22T16:30:00Z","v":29702,"vw":2.586007},{"c":2.575,"h":2.585,"l":2.5712,"n":136,"o":2.58,"t":"2026-10-22T16:35:00Z","v":16283,"vw":2.579211},{"c":2.56,"h":2.575,"l":2.56,"n":114,"o":2.57,"t":"2026-10-22T16:40:00Z","v":20336,"vw":2.569872},{"c":2.555,"h":2.565,"l":2.555,"n":97,"o":2.56,"t":"2026-10-22T16:45:00Z","v":9531,"vw":2.559319},{"c":2.555,"h":2.555,"l":2.55,"n":185,"o":2.555,"t":"2026-10-22T16:50:00Z","v":43499,"vw":2.554789},{"c":2.555,"h":2.56,"l":2.555,"n":67,"o":2.555,"t":"2026-10-22T16:55:00Z","v":5436,"vw":2.555377},{"c":2.55,"h":2.56,"l":2.55,"n":84,"o":2.555,"t":"2026-10-22T17:00:00Z","v":13540,"vw":2.553737},{"c":2.5514,"h":2.56,"l":2.55,"n":78,"o":2.55,"t":"2026-10-22T17:05:00Z","v":9726,"vw":2.551465},{"c":2.565,"h":2.565,"l":2.545,"n":495,"o":2.55,"t":"2026-10-22T17:10:00Z","v":96071,"vw":2.554062},{"c":2.565,"h":2.5699,"l":2.565,"n":47,"o":2.5699,"t":"2026-10-22T17:15:00Z","v":4652,"vw":2.566325},{"c":2.56,"h":2.565,"l":2.555,"n":148,"o":2.56,"t":"2026-10-22T17:20:00Z","v":41262,"vw":2.560668},{"c":2.555,"h":2.565,"l":2.555,"n":137,"o":2.56,"t":"2026-10-22T17:25:00Z","v":20059,"vw":2.559657},{"c":2.55,"h":2.56,"l":2.55,"n":134,"o":2.555,"t":"2026-10-22T17:30:00Z","v":27361,"vw":2.557649},{"c":2.555,"h":2.555,"l":2.545,"n":103,"o":2.55,"t":"2026-10-22T17:35:00Z","v":26698,"vw":2.549965},{"c":2.555,"h":2.56,"l":2.55,"n":32,"o":2.555,"t":"2026-10-22T17:40:00Z","v":2655,"vw":2.552761},{"c":2.555,"h":2.56,"l":2.55,"n":47,"o":2.555,"t":"2026-10-22T17:45:00Z","v":5395,"vw":2.555688},{"c":2.55,"h":2.555,"l":2.55,"n":154,"o":2.555,"t":"2026-10-22T17:50:00Z","v":35374,"vw":2.551002},{"c":2.545,"h":2.56,"l":2.545,"n":198,"o":2.555,"t":"2026-10-22T17:55:00Z","v":47108,"vw":2.549559},{"c":2.5412,"h":2.545,"l":2.54,"n":119,"o":2.545,"t":"2026-10-22T18:00:00Z","v":20733,"vw":2.54062},{"c":2.54,"h":2.545,"l":2.54,"n":41,"o":2.54,"t":"2026-10-22T18:05:00Z","v":6499,"vw":2.542105},{"c":2.54,"h":2.545,"l":2.54,"n":57,"o":2.545,"t":"2026-10-22T18:10:00Z","v":8962,"vw":2.542535},{"c":2.545,"h":2.545,"l":2.54,"n":76,"o":2.54,"t":"2026-10-22T18:15:00Z","v":8014,"vw":2.542863},{"c":2.54,"h":2.55,"l":2.54,"n":57,"o":2.545,"t":"2026-10-22T18:20:00Z","v":5471,"vw":2.543899},{"c":2.535,"h":2.545,"l":2.53,"n":118,"o":2.54,"t":"2026-10-22T18:25:00Z","v":20090,"vw":2.540262},{"c":2.525,"h":2.535,"l":2.525,"n":101,"o":2.535,"t":"2026-10-22T18:30:00Z","v":20382,"vw":2.530492},{"c":2.525,"h":2.535,"l":2.52,"n":129,"o":2.525,"t":"2026-10-22T18:35:00Z","v":63851,"vw":2.526278},{"c":2.525,"h":2.525,"l":2.5221,"n":39,"o":2.525,"t":"2026-10-22T18:40:00Z","v":4422,"vw":2.524104},{"c":2.525,"h":2.53,"l":2.525,"n":77,"o":2.525,"t":"2026-10-22T18:45:00Z","v":8906,"vw":2.52529},{"c":2.525,"h":2.53,"l":2.52,"n":86,"o":2.525,"t":"2026-10-22T18:50:00Z","v":8966,"vw":2.523486},{"c":2.525,"h":2.53,"l":2.52,"n":66,"o":2.53,"t":"2026-10-22T18:55:00Z","v":4638,"vw":2.522083},{"c":2.52,"h":2.53,"l":2.52,"n":88,"o":2.53,"t":"2026-10-22T19:00:00Z","v":6451,"vw":2.524214},{"c":2.515,"h":2.52,"l":2.51,"n":170,"o":2.52,"t":"2026-10-22T19:05:00Z","v":27534,"vw":2.516454},{"c":2.52,"h":2.525,"l":2.515,"n":98,"o":2.52,"t":"2026-10-22T19:10:00Z","v":17367,"vw":2.519829},{"c":2.525,"h":2.525,"l":2.525,"n":69,"o":2.525,"t":"2026-10-22T19:15:00Z","v":7959,"vw":2.525},{"c":2.53,"h":2.53,"l":2.525,"n":65,"o":2.525,"t":"2026-10-22T19:20:00Z","v":8000,"vw":2.525629},{"c":2.525,"h":2.535,"l":2.525,"n":163,"o":2.525,"t":"2026-10-22T19:25:00Z","v":29551,"vw":2.530008},{"c":2.5162,"h":2.53,"l":2.515,"n":116,"o":2.525,"t":"2026-10-22T19:30:00Z","v":21694,"vw":2.524766},{"c":2.51,"h":2.515,"l":2.51,"n":47,"o":2.515,"t":"2026-10-22T19:35:00Z","v":4951,"vw":2.510623},{"c":2.5018,"h":2.51,"l":2.5,"n":193,"o":2.51,"t":"2026-10-22T19:40:00Z","v":94106,"vw":2.501421},{"c":2.505,"h":2.505,"l":2.49,"n":344,"o":2.5,"t":"2026-10-22T19:45:00Z","v":79086,"vw":2.498677},{"c":2.515,"h":2.515,"l":2.5,"n":311,"o":2.505,"t":"2026-10-22T19:50:00Z","v":47410,"vw":2.509106},{"c":2.51,"h":2.52,"l":2.51,"n":450,"o":2.518,"t":"2026-10-22T19:55:00Z","v":80533,"vw":2.510872},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-22T20:00:00Z","v":190065,"vw":2.51},{"c":2.5319,"h":2.5348,"l":2.5319,"n":2,"o":2.5348,"t":"2026-10-22T21:00:00Z","v":6000,"vw":2.533833},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-22T22:00:00Z","v":225,"vw":2.51},{"c":2.5191,"h":2.5191,"l":2.5191,"n":1,"o":2.5191,"t":"2026-10-22T22:10:00Z","v":1000,"vw":2.5191},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T22:25:00Z","v":180,"vw":2.5},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T23:50:00Z","v":3600,"vw":2.47}],"history":[{"c":2.47,"h":2.53,"l":2.46,"n":3563,"o":2.5,"t":"2024-10-21T04:00:00Z","v":495076,"vw":2.481351},{"c":2.41,"h":2.47,"l":2.4,"n":4711,"o":2.46,"t":"2024-10-22T04:00:00Z","v":643327,"vw":2.419612},{"c":2.36,"h":2.415,"l":2.31,"n":6923,"o":2.4,"t":"2024-10-23T04:00:00Z","v":1382876,"vw":2.350902},{"c":2.33,"h":2.3982,"l":2.31,"n":4903,"o":2.38,"t":"2024-10-24T04:00:00Z","v":957396,"vw":2.335279},{"c":2.3,"h":2.37,"l":2.285,"n":4637,"o":2.34,"t":"2024-10-25T04:00:00Z","v":761024,"vw":2.318651},{"c":2.44,"h":2.475,"l":2.3101,"n":6766,"o":2.34,"t":"2024-10-28T04:00:00Z","v":2477706,"vw":2.42917},{"c":2.5,"h":2.505,"l":2.395,"n":5290,"o":2.41,"t":"2024-10-29T04:00:00Z","v":841467,"vw":2.476052},{"c":2.49,"h":2.56,"l":2.49,"n":8290,"o":2.49,"t":"2024-10-30T04:00:00Z","v":1490850,"vw":2.518724},{"c":2.42,"h":2.5,"l":2.42,"n":6329,"o":2.44,"t":"2024-10-31T04:00:00Z","v":983205,"vw":2.449626},{"c":2.47,"h":2.496,"l":2.44,"n":5985,"o":2.48,"t":"2024-11-01T04:00:00Z","v":865545,"vw":2.464388},{"c":2.42,"h":2.45,"l":2.39,"n":5315,"o":2.4,"t":"2024-11-04T05:00:00Z","v":738890,"vw":2.414956},{"c":2.5,"h":2.55,"l":2.41,"n":6201,"o":2.41,"t":"2024-11-05T05:00:00Z","v":1278524,"vw":2.51069},{"c":2.59,"h":2.62,"l":2.485,"n":15526,"o":2.59,"t":"2024-11-06T05:00:00Z","v":3272922,"vw":2.53867},{"c":2.84,"h":2.995,"l":2.62,"n":21001,"o":2.62,"t":"2024-11-07T05:00:00Z","v":3983912,"vw":2.838209},{"c":2.6,"h":2.67,"l":2.37,"n":32335,"o":2.59,"t":"2024-11-08T05:00:00Z","v":8258518,"vw":2.539896},{"c":2.56,"h":2.68,"l":2.51,"n":16122,"o":2.6,"t":"2024-11-11T05:00:00Z","v":3979428,"vw":2.576327},{"c":2.51,"h":2.54,"l":2.43,"n":15487,"o":2.54,"t":"2024-11-12T05:00:00Z","v":2969818,"vw":2.490593},{"c":2.49,"h":2.563,"l":2.45,"n":10784,"o":2.53,"t":"2024-11-13T05:00:00Z","v":2042358,"vw":2.504872},{"c":2.44,"h":2.51,"l":2.41,"n":6615,"o":2.5,"t":"2024-11-14T05:00:00Z","v":1560341,"vw":2.444693},{"c":2.37,"h":2.47,"l":2.35,"n":13067,"o":2.47,"t":"2024-11-15T05:00:00Z","v":2006764,"vw":2.37394},{"c":2.36,"h":2.4,"l":2.32,"n":5879,"o":2.36,"t":"2024-11-18T05:00:00Z","v":1309148,"vw":2.360473},{"c":2.46,"h":2.485,"l":2.325,"n":6352,"o":2.34,"t":"2024-11-19T05:00:00Z","v":1646470,"vw":2.422587},{"c":2.48,"h":2.495,"l":2.38,"n":6153,"o":2.44,"t":"2024-11-20T05:00:00Z","v":1583618,"vw":2.456973},{"c":2.47,"h":2.53,"l":2.455,"n":7538,"o":2.49,"t":"2024-11-21T05:00:00Z","v":1663509,"vw":2.492631},{"c":2.57,"h":2.575,"l":2.481,"n":9245,"o":2.51,"t":"2024-11-22T05:00:00Z","v":2100267,"vw":2.521203},{"c":2.53,"h":2.63,"l":2.52,"n":11358,"o":2.59,"t":"2024-11-25T05:00:00Z","v":2068732,"vw":2.5693},{"c":2.47,"h":2.53,"l":2.46,"n":8096,"o":2.52,"t":"2024-11-26T05:00:00Z","v":1391036,"vw":2.488625},{"c":2.42,"h":2.51,"l":2.4,"n":5692,"o":2.5,"t":"2024-11-27T05:00:00Z","v":1274139,"vw":2.436671},{"c":2.43,"h":2.48,"l":2.43,"n":4879,"o":2.43,"t":"2024-11-29T05:00:00Z","v":736391,"vw":2.450483},{"c":2.46,"h":2.48,"l":2.42,"n":8978,"o":2.43,"t":"2024-12-02T05:00:00Z","v":1864423,"vw":2.451392},{"c":2.51,"h":2.59,"l":2.44,"n":14832,"o":2.44,"t":"2024-12-03T05:00:00Z","v":3014937,"vw":2.534044},{"c":2.5,"h":2.575,"l":2.49,"n":9563,"o":2.51,"t":"2024-12-04T05:00:00Z","v":2228562,"vw":2.521445},{"c":2.48,"h":2.52,"l":2.47,"n":9395,"o":2.49,"t":"2024-12-05T05:00:00Z","v":1726727,"vw":2.493696},{"c":2.68,"h":2.68,"l":2.48,"n":9211,"o":2.51,"t":"2024-12-06T05:00:00Z","v":2198591,"vw":2.618021},{"c":2.69,"h":2.76,"l":2.64,"n":7798,"o":2.65,"t":"2024-12-09T05:00:00Z","v":1781740,"vw":2.706612},{"c":2.74,"h":2.79,"l":2.705,"n":7858,"o":2.71,"t":"2024-12-10T05:00:00Z","v":1581535,"vw":2.752263},{"c":2.7,"h":2.78,"l":2.685,"n":8522,"o":2.78,"t":"2024-12-11T05:00:00Z","v":2175739,"vw":2.736502},{"c":2.55,"h":2.705,"l":2.53,"n":7417,"o":2.69,"t":"2024-12-12T05:00:00Z","v":3138144,"vw":2.598379},{"c":2.52,"h":2.54,"l":2.43,"n":9653,"o":2.53,"t":"2024-12-13T05:00:00Z","v":2900551,"vw":2.47629},{"c":2.57,"h":2.68,"l":2.51,"n":12178,"o":2.52,"t":"2024-12-16T05:00:00Z","v":3825245,"vw":2.609385},{"c":2.42,"h":2.585,"l":2.41,"n":11025,"o":2.58,"t":"2024-12-17T05:00:00Z","v":3167800,"vw":2.454705},{"c":2.28,"h":2.45,"l":2.26,"n":13029,"o":2.44,"t":"2024-12-18T05:00:00Z","v":4347991,"vw":2.343754},{"c":2.33,"h":2.34,"l":2.265,"n":8433,"o":2.32,"t":"2024-12-19T05:00:00Z","v":2367295,"vw":2.311939},{"c":2.41,"h":2.44,"l":2.29,"n":7341,"o":2.29,"t":"2024-12-20T05:00:00Z","v":4070418,"vw":2.399319},{"c":2.42,"h":2.43,"l":2.34,"n":6268,"o":2.4,"t":"2024-12-23T05:00:00Z","v":1568752,"vw":2.396036},{"c":2.41,"h":2.46,"l":2.3908,"n":2708,"o":2.44,"t":"2024-12-24T05:00:00Z","v":594188,"vw":2.427403},{"c":2.42,"h":2.43,"l":2.385,"n":4294,"o":2.4,"t":"2024-12-26T05:00:00Z","v":916269,"vw":2.411769},{"c":2.42,"h":2.42,"l":2.34,"n":5609,"o":2.38,"t":"2024-12-27T05:00:00Z","v":2097044,"vw":2.400361},{"c":2.39,"h":2.42,"l":2.34,"n":6031,"o":2.39,"t":"2024-12-30T05:00:00Z","v":1457481,"vw":2.387435},{"c":2.37,"h":2.4246,"l":2.37,"n":5824,"o":2.42,"t":"2024-12-31T05:00:00Z","v":1558525,"vw":2.387479},{"c":2.42,"h":2.43,"l":2.36,"n":5364,"o":2.42,"t":"2025-01-02T05:00:00Z","v":999719,"vw":2.40733},{"c":2.46,"h":2.48,"l":2.4,"n":4285,"o":2.44,"t":"2025-01-03T05:00:00Z","v":879870,"vw":2.447554},{"c":2.46,"h":2.51,"l":2.46,"n":5925,"o":2.47,"t":"2025-01-06T05:00:00Z","v":952356,"vw":2.480377},{"c":2.43,"h":2.505,"l":2.39,"n":4672,"o":2.46,"t":"2025-01-07T05:00:00Z","v":829365,"vw":2.429398},{"c":2.36,"h":2.405,"l":2.35,"n":4730,"o":2.38,"t":"2025-01-08T05:00:00Z","v":928583,"vw":2.368724},{"c":2.35,"h":2.38,"l":2.275,"n":5917,"o":2.31,"t":"2025-01-10T05:00:00Z","v":1222060,"vw":2.338737},{"c":2.41,"h":2.42,"l":2.3,"n":6564,"o":2.32,"t":"2025-01-13T05:00:00Z","v":1644406,"vw":2.36617},{"c":2.38,"h":2.42,"l":2.33,"n":5748,"o":2.41,"t":"2025-01-14T05:00:00Z","v":1257383,"vw":2.368316},{"c":2.44,"h":2.48,"l":2.41,"n":5430,"o":2.42,"t":"2025-01-15T05:00:00Z","v":976417,"vw":2.437206},{"c":2.39,"h":2.455,"l":2.38,"n":5830,"o":2.43,"t":"2025-01-16T05:00:00Z","v":883626,"vw":2.399081},{"c":2.42,"h":2.44,"l":2.39,"n":6661,"o":2.44,"t":"2025-01-17T05:00:00Z","v":953952,"vw":2.413547},{"c":2.46,"h":2.475,"l":2.415,"n":6526,"o":2.44,"t":"2025-01-21T05:00:00Z","v":999614,"vw":2.450132},{"c":2.39,"h":2.44,"l":2.38,"n":6341,"o":2.44,"t":"2025-01-22T05:00:00Z","v":1153805,"vw":2.403986},{"c":2.43,"h":2.44,"l":2.36,"n":5867,"o":2.37,"t":"2025-01-23T05:00:00Z","v":1566054,"vw":2.412704},{"c":2.5,"h":2.51,"l":2.43,"n":4812,"o":2.43,"t":"2025-01-24T05:00:00Z","v":1233801,"vw":2.48272},{"c":2.45,"h":2.51,"l":2.3,"n":6776,"o":2.3,"t":"2025-01-27T05:00:00Z","v":2181844,"vw":2.436548},{"c":2.5,"h":2.51,"l":2.45,"n":4186,"o":2.46,"t":"2025-01-28T05:00:00Z","v":1205490,"vw":2.489311},{"c":2.5,"h":2.51,"l":2.46,"n":5586,"o":2.5,"t":"2025-01-29T05:00:00Z","v":1325351,"vw":2.487776},{"c":2.65,"h":2.77,"l":2.63,"n":11276,"o":2.63,"t":"2025-01-30T05:00:00Z","v":2919871,"vw":2.702737},{"c":2.62,"h":2.72,"l":2.6101,"n":6139,"o":2.67,"t":"2025-01-31T05:00:00Z","v":1390528,"vw":2.654454},{"c":2.55,"h":2.655,"l":2.47,"n":5500,"o":2.5,"t":"2025-02-03T05:00:00Z","v":1195305,"vw":2.571053},{"c":2.7,"h":2.72,"l":2.55,"n":6167,"o":2.55,"t":"2025-02-04T05:00:00Z","v":1262930,"vw":2.662039},{"c":2.75,"h":2.76,"l":2.69,"n":7374,"o":2.71,"t":"2025-02-05T05:00:00Z","v":1886068,"vw":2.737731},{"c":2.74,"h":2.76,"l":2.7,"n":7609,"o":2.72,"t":"2025-02-06T05:00:00Z","v":1292779,"vw":2.734946},{"c":2.74,"h":2.8,"l":2.71,"n":5635,"o":2.75,"t":"2025-02-07T05:00:00Z","v":1106016,"vw":2.743959},{"c":2.73,"h":2.77,"l":2.73,"n":4105,"o":2.77,"t":"2025-02-10T05:00:00Z","v":683915,"vw":2.745858},{"c":2.7,"h":2.745,"l":2.685,"n":4705,"o":2.71,"t":"2025-02-11T05:00:00Z","v":1213028,"vw":2.715357},{"c":2.68,"h":2.77,"l":2.66,"n":6579,"o":2.66,"t":"2025-02-12T05:00:00Z","v":1085462,"vw":2.701518},{"c":2.74,"h":2.755,"l":2.64,"n":6394,"o":2.7,"t":"2025-02-13T05:00:00Z","v":1201159,"vw":2.707862},{"c":2.75,"h":2.77,"l":2.7,"n":6532,"o":2.75,"t":"2025-02-14T05:00:00Z","v":1831331,"vw":2.735581},{"c":2.74,"h":2.76,"l":2.705,"n":5993,"o":2.76,"t":"2025-02-18T05:00:00Z","v":1362049,"vw":2.738078},{"c":2.71,"h":2.75,"l":2.68,"n":5490,"o":2.72,"t":"2025-02-19T05:00:00Z","v":1436793,"vw":2.7111},{"c":2.75,"h":2.76,"l":2.65,"n":5963,"o":2.7,"t":"2025-02-20T05:00:00Z","v":1483932,"vw":2.719488},{"c":2.57,"h":2.76,"l":2.56,"n":5195,"o":2.76,"t":"2025-02-21T05:00:00Z","v":1019484,"vw":2.634098},{"c":2.58,"h":2.61,"l":2.5,"n":9354,"o":2.58,"t":"2025-02-24T05:00:00Z","v":2305693,"vw":2.567288},{"c":2.52,"h":2.62,"l":2.52,"n":8047,"o":2.58,"t":"2025-02-25T05:00:00Z","v":2014195,"vw":2.558532},{"c":2.55,"h":2.61,"l":2.525,"n":7293,"o":2.54,"t":"2025-02-26T05:00:00Z","v":1870555,"vw":2.566196},{"c":2.49,"h":2.585,"l":2.45,"n":11357,"o":2.53,"t":"2025-02-27T05:00:00Z","v":3145043,"vw":2.520584},{"c":1.77,"h":2.24,"l":1.67,"n":38883,"o":2.21,"t":"2025-02-28T05:00:00Z","v":15959682,"vw":1.803512},{"c":1.67,"h":1.79,"l":1.62,"n":17383,"o":1.76,"t":"2025-03-03T05:00:00Z","v":7131325,"vw":1.687386},{"c":1.71,"h":1.74,"l":1.6,"n":13254,"o":1.62,"t":"2025-03-04T05:00:00Z","v":4105388,"vw":1.674406},{"c":1.77,"h":1.8,"l":1.68,"n":10484,"o":1.69,"t":"2025-03-05T05:00:00Z","v":3488508,"vw":1.761782},{"c":1.82,"h":1.92,"l":1.7895,"n":10746,"o":1.79,"t":"2025-03-06T05:00:00Z","v":3978828,"vw":1.852638},{"c":1.72,"h":1.83,"l":1.68,"n":9577,"o":1.8,"t":"2025-03-07T05:00:00Z","v":3180758,"vw":1.724907},{"c":1.63,"h":1.7168,"l":1.63,"n":10566,"o":1.68,"t":"2025-03-10T04:00:00Z","v":2762154,"vw":1.650892},{"c":1.69,"h":1.745,"l":1.66,"n":9150,"o":1.66,"t":"2025-03-11T04:00:00Z","v":2606737,"vw":1.70097},{"c":1.71,"h":1.745,"l":1.66,"n":7190,"o":1.74,"t":"2025-03-12T04:00:00Z","v":2047721,"vw":1.692286},{"c":1.62,"h":1.74,"l":1.61,"n":8515,"o":1.71,"t":"2025-03-13T04:00:00Z","v":2065894,"vw":1.647674},{"c":1.65,"h":1.68,"l":1.635,"n":8499,"o":1.64,"t":"2025-03-14T04:00:00Z","v":2267220,"vw":1.651699},{"c":1.72,"h":1.73,"l":1.6525,"n":7281,"o":1.67,"t":"2025-03-17T04:00:00Z","v":2292938,"vw":1.704456},{"c":1.65,"h":1.72,"l":1.64,"n":7637,"o":1.72,"t":"2025-03-18T04:00:00Z","v":1818525,"vw":1.658482},{"c":1.67,"h":1.71,"l":1.65,"n":7457,"o":1.67,"t":"2025-03-19T04:00:00Z","v":1902655,"vw":1.679756},{"c":1.7,"h":1.74,"l":1.66,"n":4600,"o":1.67,"t":"2025-03-20T04:00:00Z","v":1166658,"vw":1.708987},{"c":1.69,"h":1.71,"l":1.665,"n":5142,"o":1.67,"t":"2025-03-21T04:00:00Z","v":2355122,"vw":1.690667},{"c":1.74,"h":1.77,"l":1.73,"n":5513,"o":1.74,"t":"2025-03-24T04:00:00Z","v":2022418,"vw":1.747277},{"c":1.7,"h":1.75,"l":1.68,"n":7229,"o":1.74,"t":"2025-03-25T04:00:00Z","v":2224784,"vw":1.7079},{"c":1.65,"h":1.71,"l":1.65,"n":4763,"o":1.71,"t":"2025-03-26T04:00:00Z","v":1977767,"vw":1.665848},{"c":1.63,"h":1.67,"l":1.63,"n":6108,"o":1.65,"t":"2025-03-27T04:00:00Z","v":1546162,"vw":1.64689},{"c":1.56,"h":1.64,"l":1.55,"n":5359,"o":1.62,"t":"2025-03-28T04:00:00Z","v":1429059,"vw":1.576994},{"c":1.53,"h":1.55,"l":1.49,"n":5577,"o":1.54,"t":"2025-03-31T04:00:00Z","v":1869209,"vw":1.528327},{"c":1.53,"h":1.53,"l":1.47,"n":5998,"o":1.5,"t":"2025-04-01T04:00:00Z","v":2114706,"vw":1.514199},{"c":1.54,"h":1.57,"l":1.48,"n":7335,"o":1.5,"t":"2025-04-02T04:00:00Z","v":1652095,"vw":1.537333},{"c":1.44,"h":1.51,"l":1.42,"n":6872,"o":1.48,"t":"2025-04-03T04:00:00Z","v":2055739,"vw":1.44659},{"c":1.39,"h":1.44,"l":1.35,"n":7029,"o":1.42,"t":"2025-04-04T04:00:00Z","v":2268435,"vw":1.395013},{"c":1.44,"h":1.52,"l":1.355,"n":13113,"o":1.37,"t":"2025-04-07T04:00:00Z","v":3452584,"vw":1.434973},{"c":1.43,"h":1.49,"l":1.39,"n":6770,"o":1.48,"t":"2025-04-08T04:00:00Z","v":1697546,"vw":1.437068},{"c":1.53,"h":1.57,"l":1.37,"n":10082,"o":1.43,"t":"2025-04-09T04:00:00Z","v":3358754,"vw":1.485509},{"c":1.47,"h":1.47,"l":1.41,"n":5579,"o":1.46,"t":"2025-04-10T04:00:00Z","v":1334338,"vw":1.451984},{"c":1.49,"h":1.5,"l":1.395,"n":7392,"o":1.46,"t":"2025-04-11T04:00:00Z","v":1871985,"vw":1.443693},{"c":1.47,"h":1.51,"l":1.42,"n":6076,"o":1.5,"t":"2025-04-14T04:00:00Z","v":1818137,"vw":1.455372},{"c":1.47,"h":1.48,"l":1.44,"n":5237,"o":1.45,"t":"2025-04-15T04:00:00Z","v":1274102,"vw":1.465534},{"c":1.48,"h":1.49,"l":1.43,"n":7295,"o":1.45,"t":"2025-04-16T04:00:00Z","v":1791924,"vw":1.467759},{"c":1.5,"h":1.51,"l":1.43,"n":5379,"o":1.48,"t":"2025-04-17T04:00:00Z","v":1537513,"vw":1.479021},{"c":1.43,"h":1.5,"l":1.375,"n":7773,"o":1.5,"t":"2025-04-21T04:00:00Z","v":1732145,"vw":1.412544},{"c":1.41,"h":1.48,"l":1.39,"n":5204,"o":1.46,"t":"2025-04-22T04:00:00Z","v":1092098,"vw":1.415265},{"c":1.45,"h":1.49,"l":1.43,"n":7426,"o":1.45,"t":"2025-04-23T04:00:00Z","v":1706866,"vw":1.461331},{"c":1.48,"h":1.495,"l":1.435,"n":8874,"o":1.45,"t":"2025-04-24T04:00:00Z","v":3343723,"vw":1.463373},{"c":1.5,"h":1.53,"l":1.46,"n":5694,"o":1.47,"t":"2025-04-25T04:00:00Z","v":1815586,"vw":1.498533},{"c":1.49,"h":1.53,"l":1.465,"n":5771,"o":1.5,"t":"2025-04-28T04:00:00Z","v":1119057,"vw":1.491309},{"c":1.51,"h":1.53,"l":1.47,"n":10165,"o":1.47,"t":"2025-04-29T04:00:00Z","v":2326420,"vw":1.501759},{"c":1.47,"h":1.485,"l":1.43,"n":6975,"o":1.47,"t":"2025-04-30T04:00:00Z","v":2025607,"vw":1.461418},{"c":1.52,"h":1.54,"l":1.46,"n":9212,"o":1.46,"t":"2025-05-01T04:00:00Z","v":1613062,"vw":1.502667},{"c":1.5,"h":1.57,"l":1.49,"n":7943,"o":1.53,"t":"2025-05-02T04:00:00Z","v":2055070,"vw":1.516012},{"c":1.5,"h":1.53,"l":1.48,"n":7178,"o":1.48,"t":"2025-05-05T04:00:00Z","v":1915919,"vw":1.51174},{"c":1.5,"h":1.525,"l":1.46,"n":7064,"o":1.48,"t":"2025-05-06T04:00:00Z","v":1974058,"vw":1.495363},{"c":1.51,"h":1.57,"l":1.49,"n":6082,"o":1.53,"t":"2025-05-07T04:00:00Z","v":2041322,"vw":1.508698},{"c":1.41,"h":1.5,"l":1.35,"n":9302,"o":1.5,"t":"2025-05-08T04:00:00Z","v":3182069,"vw":1.399629},{"c":1.36,"h":1.46,"l":1.36,"n":6813,"o":1.37,"t":"2025-05-09T04:00:00Z","v":1620402,"vw":1.386692},{"c":1.39,"h":1.45,"l":1.39,"n":8629,"o":1.41,"t":"2025-05-12T04:00:00Z","v":2620737,"vw":1.405825},{"c":1.39,"h":1.405,"l":1.3201,"n":9459,"o":1.35,"t":"2025-05-13T04:00:00Z","v":2501482,"vw":1.371287},{"c":1.45,"h":1.52,"l":1.39,"n":9028,"o":1.4,"t":"2025-05-14T04:00:00Z","v":2386255,"vw":1.463238},{"c":1.44,"h":1.475,"l":1.42,"n":6552,"o":1.45,"t":"2025-05-15T04:00:00Z","v":1755012,"vw":1.442579},{"c":1.45,"h":1.48,"l":1.44,"n":6322,"o":1.46,"t":"2025-05-16T04:00:00Z","v":1612735,"vw":1.463325},{"c":1.45,"h":1.48,"l":1.42,"n":5643,"o":1.43,"t":"2025-05-19T04:00:00Z","v":1495156,"vw":1.457338},{"c":1.45,"h":1.48,"l":1.44,"n":5560,"o":1.47,"t":"2025-05-20T04:00:00Z","v":1312822,"vw":1.458583},{"c":1.44,"h":1.48,"l":1.41,"n":5545,"o":1.43,"t":"2025-05-21T04:00:00Z","v":1370156,"vw":1.448992},{"c":1.46,"h":1.49,"l":1.43,"n":6406,"o":1.46,"t":"2025-05-22T04:00:00Z","v":1968774,"vw":1.464267},{"c":1.47,"h":1.49,"l":1.43,"n":5676,"o":1.44,"t":"2025-05-23T04:00:00Z","v":1873177,"vw":1.468377},{"c":1.52,"h":1.53,"l":1.47,"n":6524,"o":1.48,"t":"2025-05-27T04:00:00Z","v":1613107,"vw":1.506859},{"c":1.53,"h":1.55,"l":1.48,"n":7614,"o":1.5,"t":"2025-05-28T04:00:00Z","v":1966628,"vw":1.519198},{"c":1.6,"h":1.64,"l":1.53,"n":8207,"o":1.55,"t":"2025-05-29T04:00:00Z","v":2459469,"vw":1.603877},{"c":1.53,"h":1.58,"l":1.52,"n":7102,"o":1.58,"t":"2025-05-30T04:00:00Z","v":2464316,"vw":1.538761},{"c":1.55,"h":1.6,"l":1.52,"n":7028,"o":1.52,"t":"2025-06-02T04:00:00Z","v":1849898,"vw":1.56333},{"c":1.57,"h":1.59,"l":1.535,"n":5245,"o":1.54,"t":"2025-06-03T04:00:00Z","v":1331169,"vw":1.56844},{"c":1.58,"h":1.63,"l":1.56,"n":7712,"o":1.58,"t":"2025-06-04T04:00:00Z","v":2048501,"vw":1.596548},{"c":1.61,"h":1.64,"l":1.575,"n":8576,"o":1.58,"t":"2025-06-05T04:00:00Z","v":1910843,"vw":1.615471},{"c":1.62,"h":1.645,"l":1.61,"n":5418,"o":1.63,"t":"2025-06-06T04:00:00Z","v":1503008,"vw":1.624633},{"c":1.65,"h":1.69,"l":1.64,"n":7367,"o":1.65,"t":"2025-06-09T04:00:00Z","v":1938886,"vw":1.664283},{"c":1.64,"h":1.67,"l":1.64,"n":4566,"o":1.65,"t":"2025-06-10T04:00:00Z","v":1092535,"vw":1.649862},{"c":1.59,"h":1.66,"l":1.5826,"n":5853,"o":1.63,"t":"2025-06-11T04:00:00Z","v":1347525,"vw":1.619701},{"c":1.55,"h":1.59,"l":1.52,"n":5690,"o":1.58,"t":"2025-06-12T04:00:00Z","v":1557312,"vw":1.545034},{"c":1.52,"h":1.545,"l":1.51,"n":4821,"o":1.54,"t":"2025-06-13T04:00:00Z","v":1588982,"vw":1.524615},{"c":1.55,"h":1.6,"l":1.53,"n":5079,"o":1.6,"t":"2025-06-16T04:00:00Z","v":1364745,"vw":1.552609},{"c":1.62,"h":1.67,"l":1.56,"n":6769,"o":1.58,"t":"2025-06-17T04:00:00Z","v":3157132,"vw":1.628921},{"c":1.61,"h":1.67,"l":1.59,"n":5176,"o":1.62,"t":"2025-06-18T04:00:00Z","v":2720630,"vw":1.624094},{"c":1.53,"h":1.64,"l":1.53,"n":5329,"o":1.63,"t":"2025-06-20T04:00:00Z","v":2572533,"vw":1.557041},{"c":1.59,"h":1.61,"l":1.525,"n":9160,"o":1.53,"t":"2025-06-23T04:00:00Z","v":2430756,"vw":1.580547},{"c":1.59,"h":1.65,"l":1.59,"n":7425,"o":1.63,"t":"2025-06-24T04:00:00Z","v":2424514,"vw":1.602456},{"c":1.55,"h":1.616,"l":1.54,"n":6259,"o":1.58,"t":"2025-06-25T04:00:00Z","v":1591981,"vw":1.561735},{"c":1.58,"h":1.6,"l":1.555,"n":7585,"o":1.6,"t":"2025-06-26T04:00:00Z","v":2132256,"vw":1.572062},{"c":1.59,"h":1.6,"l":1.55,"n":6633,"o":1.57,"t":"2025-06-27T04:00:00Z","v":6633783,"vw":1.587158},{"c":1.66,"h":1.66,"l":1.6,"n":7297,"o":1.61,"t":"2025-06-30T04:00:00Z","v":2712995,"vw":1.635393},{"c":1.58,"h":1.65,"l":1.57,"n":5665,"o":1.64,"t":"2025-07-01T04:00:00Z","v":1718382,"vw":1.591095},{"c":1.59,"h":1.6,"l":1.57,"n":4677,"o":1.57,"t":"2025-07-02T04:00:00Z","v":1262522,"vw":1.588493},{"c":1.62,"h":1.62,"l":1.59,"n":2918,"o":1.6,"t":"2025-07-03T04:00:00Z","v":527603,"vw":1.609499},{"c":1.63,"h":1.66,"l":1.6,"n":5857,"o":1.61,"t":"2025-07-07T04:00:00Z","v":1341355,"vw":1.631292},{"c":1.61,"h":1.66,"l":1.6,"n":5692,"o":1.63,"t":"2025-07-08T04:00:00Z","v":1613322,"vw":1.618535},{"c":1.72,"h":1.72,"l":1.6194,"n":6535,"o":1.62,"t":"2025-07-09T04:00:00Z","v":1520276,"vw":1.685636},{"c":1.69,"h":1.7279,"l":1.66,"n":5698,"o":1.7,"t":"2025-07-10T04:00:00Z","v":2105431,"vw":1.684216},{"c":1.66,"h":1.705,"l":1.63,"n":4932,"o":1.7,"t":"2025-07-11T04:00:00Z","v":1207054,"vw":1.657499},{"c":1.72,"h":1.73,"l":1.635,"n":5250,"o":1.64,"t":"2025-07-14T04:00:00Z","v":1451068,"vw":1.705534},{"c":1.78,"h":1.8,"l":1.71,"n":10142,"o":1.75,"t":"2025-07-15T04:00:00Z","v":3220174,"vw":1.766568},{"c":1.82,"h":1.86,"l":1.785,"n":8262,"o":1.8,"t":"2025-07-16T04:00:00Z","v":3300041,"vw":1.821394},{"c":1.87,"h":1.92,"l":1.8,"n":12071,"o":1.85,"t":"2025-07-17T04:00:00Z","v":2766076,"vw":1.877561},{"c":1.88,"h":1.96,"l":1.82,"n":7653,"o":1.9,"t":"2025-07-18T04:00:00Z","v":2901201,"vw":1.895784},{"c":2.05,"h":2.08,"l":1.8307,"n":10522,"o":1.89,"t":"2025-07-21T04:00:00Z","v":3809865,"vw":2.011219},{"c":2.04,"h":2.5,"l":2.04,"n":22572,"o":2.42,"t":"2025-07-22T04:00:00Z","v":8873729,"vw":2.201327},{"c":1.95,"h":2.125,"l":1.92,"n":13288,"o":2.1,"t":"2025-07-23T04:00:00Z","v":3615889,"vw":1.968474},{"c":1.88,"h":1.95,"l":1.875,"n":8926,"o":1.94,"t":"2025-07-24T04:00:00Z","v":1856933,"vw":1.900106},{"c":1.88,"h":1.9,"l":1.83,"n":9597,"o":1.88,"t":"2025-07-25T04:00:00Z","v":1651870,"vw":1.867429},{"c":1.88,"h":1.93,"l":1.84,"n":8556,"o":1.87,"t":"2025-07-28T04:00:00Z","v":2575159,"vw":1.887049},{"c":1.82,"h":1.925,"l":1.7801,"n":9688,"o":1.88,"t":"2025-07-29T04:00:00Z","v":2624794,"vw":1.827254},{"c":1.79,"h":1.85,"l":1.78,"n":6281,"o":1.79,"t":"2025-07-30T04:00:00Z","v":1389918,"vw":1.810002},{"c":1.75,"h":1.8087,"l":1.7,"n":6179,"o":1.78,"t":"2025-07-31T04:00:00Z","v":1950587,"vw":1.749128},{"c":1.7,"h":1.73,"l":1.65,"n":7911,"o":1.71,"t":"2025-08-01T04:00:00Z","v":1793987,"vw":1.688298},{"c":1.74,"h":1.76,"l":1.7,"n":5696,"o":1.73,"t":"2025-08-04T04:00:00Z","v":1679872,"vw":1.732323},{"c":1.73,"h":1.76,"l":1.7,"n":5630,"o":1.74,"t":"2025-08-05T04:00:00Z","v":1228648,"vw":1.729904},{"c":1.76,"h":1.79,"l":1.71,"n":6594,"o":1.71,"t":"2025-08-06T04:00:00Z","v":2067752,"vw":1.75655},{"c":1.83,"h":1.87,"l":1.75,"n":14383,"o":1.77,"t":"2025-08-07T04:00:00Z","v":3558122,"vw":1.814939},{"c":2.08,"h":2.13,"l":1.87,"n":15030,"o":2,"t":"2025-08-08T04:00:00Z","v":4045863,"vw":1.99131},{"c":1.89,"h":1.9666,"l":1.8,"n":11029,"o":1.91,"t":"2025-08-11T04:00:00Z","v":3917436,"vw":1.860891},{"c":1.84,"h":1.895,"l":1.78,"n":12274,"o":1.84,"t":"2025-08-12T04:00:00Z","v":2930513,"vw":1.84213},{"c":1.9,"h":1.9,"l":1.76,"n":14965,"o":1.83,"t":"2025-08-13T04:00:00Z","v":4325902,"vw":1.855597},{"c":1.88,"h":1.89,"l":1.835,"n":7513,"o":1.84,"t":"2025-08-14T04:00:00Z","v":1775752,"vw":1.871524},{"c":1.85,"h":1.9,"l":1.8411,"n":6547,"o":1.85,"t":"2025-08-15T04:00:00Z","v":1597152,"vw":1.87119},{"c":2.01,"h":2.04,"l":1.855,"n":7308,"o":1.86,"t":"2025-08-18T04:00:00Z","v":2895338,"vw":1.987166},{"c":1.98,"h":2.06,"l":1.96,"n":9835,"o":2.01,"t":"2025-08-19T04:00:00Z","v":2910505,"vw":2.000558},{"c":1.9,"h":2.005,"l":1.88,"n":9445,"o":1.98,"t":"2025-08-20T04:00:00Z","v":2214409,"vw":1.913072},{"c":1.91,"h":1.93,"l":1.84,"n":6739,"o":1.89,"t":"2025-08-21T04:00:00Z","v":1602747,"vw":1.900866},{"c":2.06,"h":2.08,"l":1.91,"n":8336,"o":1.93,"t":"2025-08-22T04:00:00Z","v":2879851,"vw":2.01173},{"c":2.02,"h":2.09,"l":2.01,"n":6894,"o":2.05,"t":"2025-08-25T04:00:00Z","v":1698447,"vw":2.050214},{"c":2.05,"h":2.09,"l":2.01,"n":7194,"o":2.02,"t":"2025-08-26T04:00:00Z","v":1770662,"vw":2.055987},{"c":2.11,"h":2.175,"l":2.06,"n":9236,"o":2.07,"t":"2025-08-27T04:00:00Z","v":3046039,"vw":2.111605},{"c":2.05,"h":2.1112,"l":2.035,"n":8090,"o":2.11,"t":"2025-08-28T04:00:00Z","v":1854673,"vw":2.059304},{"c":2.05,"h":2.09,"l":2.025,"n":4736,"o":2.06,"t":"2025-08-29T04:00:00Z","v":985104,"vw":2.045648},{"c":2.01,"h":2.0353,"l":1.99,"n":4849,"o":2.01,"t":"2025-09-02T04:00:00Z","v":1061732,"vw":2.011748},{"c":2.07,"h":2.15,"l":2.02,"n":9136,"o":2.02,"t":"2025-09-03T04:00:00Z","v":2165730,"vw":2.092173},{"c":2.05,"h":2.105,"l":2.0301,"n":8655,"o":2.05,"t":"2025-09-04T04:00:00Z","v":1581686,"vw":2.058223},{"c":2.07,"h":2.1354,"l":1.99,"n":13795,"o":2.07,"t":"2025-09-05T04:00:00Z","v":4653370,"vw":2.049345},{"c":2.01,"h":2.13,"l":2.005,"n":8588,"o":2.1,"t":"2025-09-08T04:00:00Z","v":1733944,"vw":2.038754},{"c":2.03,"h":2.07,"l":1.98,"n":7969,"o":2.02,"t":"2025-09-09T04:00:00Z","v":1828780,"vw":2.029896},{"c":1.99,"h":2.066,"l":1.965,"n":6067,"o":2.06,"t":"2025-09-10T04:00:00Z","v":1221434,"vw":1.997153},{"c":2.05,"h":2.09,"l":1.98,"n":7316,"o":2.02,"t":"2025-09-11T04:00:00Z","v":2286473,"vw":2.039416},{"c":2.08,"h":2.1067,"l":2.03,"n":6344,"o":2.1,"t":"2025-09-12T04:00:00Z","v":1472631,"vw":2.07099},{"c":2.14,"h":2.15,"l":2.09,"n":7745,"o":2.11,"t":"2025-09-15T04:00:00Z","v":1340701,"vw":2.128769},{"c":2.17,"h":2.18,"l":2.125,"n":6180,"o":2.15,"t":"2025-09-16T04:00:00Z","v":1193276,"vw":2.157964},{"c":2.21,"h":2.265,"l":2.16,"n":9210,"o":2.16,"t":"2025-09-17T04:00:00Z","v":1978493,"vw":2.224247},{"c":2.27,"h":2.29,"l":2.22,"n":7732,"o":2.24,"t":"2025-09-18T04:00:00Z","v":1281075,"vw":2.262402},{"c":2.31,"h":2.3492,"l":2.25,"n":7218,"o":2.28,"t":"2025-09-19T04:00:00Z","v":2590037,"vw":2.304178},{"c":2.22,"h":2.34,"l":2.185,"n":8046,"o":2.3,"t":"2025-09-22T04:00:00Z","v":1372825,"vw":2.24692},{"c":2.22,"h":2.295,"l":2.205,"n":7574,"o":2.23,"t":"2025-09-23T04:00:00Z","v":1330293,"vw":2.245832},{"c":2.16,"h":2.23,"l":2.14,"n":5980,"o":2.21,"t":"2025-09-24T04:00:00Z","v":1024456,"vw":2.173073},{"c":2.12,"h":2.16,"l":2.1,"n":5201,"o":2.14,"t":"2025-09-25T04:00:00Z","v":835894,"vw":2.12041},{"c":2.13,"h":2.17,"l":2.1,"n":6227,"o":2.13,"t":"2025-09-26T04:00:00Z","v":1072871,"vw":2.134216},{"c":2.12,"h":2.17,"l":2.1,"n":6424,"o":2.12,"t":"2025-09-29T04:00:00Z","v":1087350,"vw":2.130691},{"c":2.09,"h":2.12,"l":2.03,"n":5435,"o":2.12,"t":"2025-09-30T04:00:00Z","v":1175724,"vw":2.067638},{"c":2.02,"h":2.09,"l":2.02,"n":5399,"o":2.07,"t":"2025-10-01T04:00:00Z","v":1152385,"vw":2.043987},{"c":2.14,"h":2.17,"l":2,"n":8884,"o":2.04,"t":"2025-10-02T04:00:00Z","v":1990193,"vw":2.103471},{"c":2.06,"h":2.15,"l":2.05,"n":4640,"o":2.14,"t":"2025-10-03T04:00:00Z","v":740003,"vw":2.094318},{"c":2.08,"h":2.1457,"l":2.01,"n":8315,"o":2.09,"t":"2025-10-06T04:00:00Z","v":1999339,"vw":2.090337},{"c":2,"h":2.09,"l":1.96,"n":6735,"o":2.07,"t":"2025-10-07T04:00:00Z","v":1996796,"vw":1.999986},{"c":2.02,"h":2.03,"l":1.991,"n":5509,"o":2.02,"t":"2025-10-08T04:00:00Z","v":936861,"vw":2.013512},{"c":2.1,"h":2.16,"l":2.01,"n":6346,"o":2.01,"t":"2025-10-09T04:00:00Z","v":1696256,"vw":2.10104},{"c":2.07,"h":2.22,"l":2.07,"n":13291,"o":2.11,"t":"2025-10-10T04:00:00Z","v":2980540,"vw":2.133812},{"c":2.03,"h":2.16,"l":2.02,"n":4953,"o":2.11,"t":"2025-10-13T04:00:00Z","v":1055052,"vw":2.061721},{"c":2.05,"h":2.07,"l":1.98,"n":4870,"o":1.99,"t":"2025-10-14T04:00:00Z","v":952589,"vw":2.045403},{"c":2.09,"h":2.125,"l":2.055,"n":6185,"o":2.07,"t":"2025-10-15T04:00:00Z","v":1177062,"vw":2.080065},{"c":2.02,"h":2.135,"l":2,"n":8199,"o":2.09,"t":"2025-10-16T04:00:00Z","v":1339507,"vw":2.02795},{"c":1.96,"h":2.025,"l":1.955,"n":7147,"o":2.01,"t":"2025-10-17T04:00:00Z","v":1952106,"vw":1.971054},{"c":2,"h":2.01,"l":1.97,"n":5775,"o":1.97,"t":"2025-10-20T04:00:00Z","v":881597,"vw":1.994567},{"c":2.01,"h":2.02,"l":1.98,"n":4370,"o":2,"t":"2025-10-21T04:00:00Z","v":777835,"vw":2.003549},{"c":1.97,"h":2,"l":1.92,"n":7673,"o":1.99,"t":"2025-10-22T04:00:00Z","v":1160707,"vw":1.958788},{"c":1.96,"h":2,"l":1.95,"n":4509,"o":1.97,"t":"2025-10-23T04:00:00Z","v":648461,"vw":1.972955},{"c":2.01,"h":2.0299,"l":1.9882,"n":4685,"o":1.99,"t":"2025-10-24T04:00:00Z","v":983314,"vw":2.00998},{"c":1.99,"h":2.0425,"l":1.98,"n":5951,"o":2.03,"t":"2025-10-27T04:00:00Z","v":681060,"vw":2.009752},{"c":1.97,"h":2,"l":1.96,"n":3987,"o":1.99,"t":"2025-10-28T04:00:00Z","v":726341,"vw":1.980048},{"c":1.94,"h":2,"l":1.92,"n":6012,"o":1.97,"t":"2025-10-29T04:00:00Z","v":1046595,"vw":1.9502},{"c":1.91,"h":1.9258,"l":1.87,"n":6751,"o":1.92,"t":"2025-10-30T04:00:00Z","v":1179788,"vw":1.899474},{"c":1.95,"h":1.9772,"l":1.89,"n":5889,"o":1.9,"t":"2025-10-31T04:00:00Z","v":1444833,"vw":1.951193},{"c":1.92,"h":1.97,"l":1.9,"n":7242,"o":1.97,"t":"2025-11-03T05:00:00Z","v":1165774,"vw":1.923933},{"c":1.81,"h":1.89,"l":1.8,"n":8425,"o":1.88,"t":"2025-11-04T05:00:00Z","v":1949016,"vw":1.835117},{"c":1.72,"h":1.8199,"l":1.67,"n":11707,"o":1.8,"t":"2025-11-05T05:00:00Z","v":3319794,"vw":1.726909},{"c":1.67,"h":2.09,"l":1.65,"n":20943,"o":2.07,"t":"2025-11-06T05:00:00Z","v":6966059,"vw":1.722478},{"c":1.78,"h":1.82,"l":1.655,"n":12160,"o":1.66,"t":"2025-11-07T05:00:00Z","v":4104111,"vw":1.765838},{"c":1.78,"h":1.83,"l":1.73,"n":8344,"o":1.83,"t":"2025-11-10T05:00:00Z","v":1470909,"vw":1.76439},{"c":1.72,"h":1.765,"l":1.69,"n":6462,"o":1.74,"t":"2025-11-11T05:00:00Z","v":1623446,"vw":1.711063},{"c":1.71,"h":1.75,"l":1.71,"n":6355,"o":1.71,"t":"2025-11-12T05:00:00Z","v":1502627,"vw":1.724605},{"c":1.68,"h":1.725,"l":1.67,"n":7809,"o":1.69,"t":"2025-11-13T05:00:00Z","v":1723605,"vw":1.696913},{"c":1.66,"h":1.69,"l":1.64,"n":11961,"o":1.66,"t":"2025-11-14T05:00:00Z","v":4174553,"vw":1.667312},{"c":1.64,"h":1.68,"l":1.615,"n":8966,"o":1.67,"t":"2025-11-17T05:00:00Z","v":3304559,"vw":1.654124},{"c":1.65,"h":1.7099,"l":1.62,"n":12233,"o":1.63,"t":"2025-11-18T05:00:00Z","v":4060974,"vw":1.662718},{"c":1.61,"h":1.67,"l":1.59,"n":7343,"o":1.66,"t":"2025-11-19T05:00:00Z","v":1996650,"vw":1.618347},{"c":1.58,"h":1.65,"l":1.56,"n":9215,"o":1.65,"t":"2025-11-20T05:00:00Z","v":3569355,"vw":1.592839},{"c":1.69,"h":1.7,"l":1.565,"n":11204,"o":1.57,"t":"2025-11-21T05:00:00Z","v":4060488,"vw":1.633883},{"c":1.72,"h":1.76,"l":1.655,"n":8318,"o":1.68,"t":"2025-11-24T05:00:00Z","v":2220747,"vw":1.724598},{"c":1.73,"h":1.7475,"l":1.71,"n":4945,"o":1.71,"t":"2025-11-25T05:00:00Z","v":1061190,"vw":1.725498},{"c":1.75,"h":1.76,"l":1.72,"n":10447,"o":1.72,"t":"2025-11-26T05:00:00Z","v":1406192,"vw":1.749006},{"c":1.75,"h":1.785,"l":1.745,"n":4098,"o":1.75,"t":"2025-11-28T05:00:00Z","v":810811,"vw":1.763899},{"c":1.72,"h":1.78,"l":1.72,"n":9917,"o":1.73,"t":"2025-12-01T05:00:00Z","v":1760494,"vw":1.746275},{"c":1.72,"h":1.765,"l":1.72,"n":6774,"o":1.74,"t":"2025-12-02T05:00:00Z","v":1282291,"vw":1.73735},{"c":1.75,"h":1.775,"l":1.72,"n":7687,"o":1.73,"t":"2025-12-03T05:00:00Z","v":2157814,"vw":1.741168},{"c":1.96,"h":1.98,"l":1.73,"n":18036,"o":1.74,"t":"2025-12-04T05:00:00Z","v":7695733,"vw":1.918976},{"c":1.95,"h":2.03,"l":1.93,"n":9773,"o":1.94,"t":"2025-12-05T05:00:00Z","v":3275391,"vw":1.965168},{"c":1.86,"h":1.9799,"l":1.84,"n":8582,"o":1.97,"t":"2025-12-08T05:00:00Z","v":2202075,"vw":1.864584},{"c":2.01,"h":2.06,"l":1.845,"n":10665,"o":1.86,"t":"2025-12-09T05:00:00Z","v":3351902,"vw":1.993886},{"c":2.53,"h":2.99,"l":2.21,"n":171375,"o":2.7,"t":"2025-12-10T05:00:00Z","v":60151529,"vw":2.495409},{"c":2.77,"h":3.72,"l":2.7501,"n":196850,"o":2.95,"t":"2025-12-11T05:00:00Z","v":71476422,"vw":3.174747},{"c":2.37,"h":2.93,"l":2.36,"n":50207,"o":2.83,"t":"2025-12-12T05:00:00Z","v":25367233,"vw":2.559906},{"c":2.16,"h":2.35,"l":2.1,"n":30430,"o":2.35,"t":"2025-12-15T05:00:00Z","v":15957368,"vw":2.178785},{"c":2.23,"h":2.325,"l":2.09,"n":23166,"o":2.11,"t":"2025-12-16T05:00:00Z","v":13597814,"vw":2.209555},{"c":2.09,"h":2.24,"l":2.085,"n":19065,"o":2.23,"t":"2025-12-17T05:00:00Z","v":8250158,"vw":2.132765},{"c":2.1,"h":2.17,"l":2.08,"n":15318,"o":2.13,"t":"2025-12-18T05:00:00Z","v":6887562,"vw":2.121595},{"c":2.18,"h":2.245,"l":2.07,"n":13033,"o":2.11,"t":"2025-12-19T05:00:00Z","v":8583934,"vw":2.167864},{"c":2.18,"h":2.289,"l":2.14,"n":12330,"o":2.2,"t":"2025-12-22T05:00:00Z","v":5862784,"vw":2.195261},{"c":2.15,"h":2.2,"l":2.13,"n":9564,"o":2.14,"t":"2025-12-23T05:00:00Z","v":3369315,"vw":2.162487},{"c":2.18,"h":2.2,"l":2.12,"n":5500,"o":2.13,"t":"2025-12-24T05:00:00Z","v":1484004,"vw":2.161948},{"c":2.14,"h":2.1781,"l":2.08,"n":8761,"o":2.17,"t":"2025-12-26T05:00:00Z","v":2608645,"vw":2.139538},{"c":2.18,"h":2.2,"l":2.1,"n":10306,"o":2.11,"t":"2025-12-29T05:00:00Z","v":4233760,"vw":2.156275},{"c":2.21,"h":2.24,"l":2.16,"n":10928,"o":2.17,"t":"2025-12-30T05:00:00Z","v":3898187,"vw":2.20231},{"c":2.1,"h":2.27,"l":2.07,"n":15298,"o":2.22,"t":"2025-12-31T05:00:00Z","v":7855564,"vw":2.135942},{"c":2.08,"h":2.15,"l":2.05,"n":11316,"o":2.08,"t":"2026-01-02T05:00:00Z","v":3718369,"vw":2.07707},{"c":2.1,"h":2.15,"l":2.03,"n":12340,"o":2.12,"t":"2026-01-05T05:00:00Z","v":4835343,"vw":2.088882},{"c":2.05,"h":2.09,"l":1.99,"n":14534,"o":2.08,"t":"2026-01-06T05:00:00Z","v":6218699,"vw":2.018267},{"c":2.06,"h":2.11,"l":2.01,"n":11559,"o":2.06,"t":"2026-01-07T05:00:00Z","v":3756550,"vw":2.067706},{"c":2.06,"h":2.1,"l":2.04,"n":10188,"o":2.07,"t":"2026-01-08T05:00:00Z","v":3256166,"vw":2.058765},{"c":1.98,"h":2.08,"l":1.98,"n":9812,"o":2.06,"t":"2026-01-09T05:00:00Z","v":4191124,"vw":2.014591},{"c":1.98,"h":2,"l":1.93,"n":12181,"o":1.94,"t":"2026-01-12T05:00:00Z","v":4230202,"vw":1.970731},{"c":1.98,"h":2.02,"l":1.94,"n":9529,"o":2,"t":"2026-01-13T05:00:00Z","v":3195923,"vw":1.971737},{"c":1.92,"h":1.9801,"l":1.89,"n":9303,"o":1.97,"t":"2026-01-14T05:00:00Z","v":3290424,"vw":1.915071},{"c":1.96,"h":1.97,"l":1.9023,"n":9139,"o":1.92,"t":"2026-01-15T05:00:00Z","v":3417832,"vw":1.94632},{"c":1.91,"h":1.995,"l":1.89,"n":10264,"o":1.95,"t":"2026-01-16T05:00:00Z","v":4578680,"vw":1.943023},{"c":1.87,"h":1.9376,"l":1.83,"n":8768,"o":1.845,"t":"2026-01-20T05:00:00Z","v":2972704,"vw":1.89273},{"c":1.94,"h":1.96,"l":1.878,"n":9396,"o":1.88,"t":"2026-01-21T05:00:00Z","v":3542017,"vw":1.915372},{"c":2.02,"h":2.075,"l":1.965,"n":8823,"o":1.99,"t":"2026-01-22T05:00:00Z","v":2746073,"vw":2.019088},{"c":2.03,"h":2.05,"l":2,"n":8106,"o":2.01,"t":"2026-01-23T05:00:00Z","v":2463244,"vw":2.023767},{"c":2.01,"h":2.05,"l":2,"n":7010,"o":2.02,"t":"2026-01-26T05:00:00Z","v":1909241,"vw":2.019738},{"c":2.04,"h":2.08,"l":1.99,"n":9941,"o":2.02,"t":"2026-01-27T05:00:00Z","v":2998270,"vw":2.037572},{"c":1.95,"h":2.055,"l":1.95,"n":10403,"o":2.05,"t":"2026-01-28T05:00:00Z","v":3373793,"vw":1.984124},{"c":1.93,"h":1.97,"l":1.92,"n":11613,"o":1.95,"t":"2026-01-29T05:00:00Z","v":3073053,"vw":1.93396},{"c":1.96,"h":1.9799,"l":1.87,"n":10443,"o":1.9,"t":"2026-01-30T05:00:00Z","v":4220551,"vw":1.949007},{"c":1.96,"h":2.02,"l":1.9292,"n":10862,"o":1.94,"t":"2026-02-02T05:00:00Z","v":2856704,"vw":1.982605},{"c":1.9,"h":1.96,"l":1.86,"n":13490,"o":1.96,"t":"2026-02-03T05:00:00Z","v":4551896,"vw":1.889862},{"c":1.82,"h":1.91,"l":1.79,"n":14792,"o":1.9,"t":"2026-02-04T05:00:00Z","v":3418517,"vw":1.825128},{"c":1.7,"h":1.81,"l":1.68,"n":11644,"o":1.76,"t":"2026-02-05T05:00:00Z","v":4160071,"vw":1.726382},{"c":1.74,"h":1.775,"l":1.7,"n":11395,"o":1.73,"t":"2026-02-06T05:00:00Z","v":2590590,"vw":1.742577},{"c":1.74,"h":1.805,"l":1.69,"n":9560,"o":1.75,"t":"2026-02-09T05:00:00Z","v":3651132,"vw":1.743017},{"c":1.71,"h":1.79,"l":1.7,"n":7021,"o":1.79,"t":"2026-02-10T05:00:00Z","v":1567047,"vw":1.738613},{"c":1.65,"h":1.702,"l":1.62,"n":9923,"o":1.7,"t":"2026-02-11T05:00:00Z","v":3001439,"vw":1.647644},{"c":1.63,"h":1.68,"l":1.6,"n":11889,"o":1.67,"t":"2026-02-12T05:00:00Z","v":3598304,"vw":1.63313},{"c":1.6,"h":1.67,"l":1.59,"n":11905,"o":1.62,"t":"2026-02-13T05:00:00Z","v":2881300,"vw":1.621403},{"c":1.65,"h":1.68,"l":1.59,"n":12217,"o":1.6,"t":"2026-02-17T05:00:00Z","v":4279100,"vw":1.635523},{"c":1.65,"h":1.7,"l":1.64,"n":13217,"o":1.65,"t":"2026-02-18T05:00:00Z","v":3187444,"vw":1.674871},{"c":1.74,"h":1.82,"l":1.605,"n":16605,"o":1.66,"t":"2026-02-19T05:00:00Z","v":4999854,"vw":1.701432},{"c":1.67,"h":1.7599,"l":1.65,"n":11840,"o":1.69,"t":"2026-02-20T05:00:00Z","v":3237442,"vw":1.698716},{"c":1.68,"h":1.7,"l":1.605,"n":10745,"o":1.63,"t":"2026-02-23T05:00:00Z","v":3761012,"vw":1.657487},{"c":1.68,"h":1.685,"l":1.64,"n":8717,"o":1.68,"t":"2026-02-24T05:00:00Z","v":2503629,"vw":1.665483},{"c":1.72,"h":1.74,"l":1.66,"n":8725,"o":1.68,"t":"2026-02-25T05:00:00Z","v":2142598,"vw":1.713572},{"c":1.78,"h":1.8,"l":1.69,"n":8872,"o":1.69,"t":"2026-02-26T05:00:00Z","v":2364433,"vw":1.750245},{"c":1.75,"h":1.8,"l":1.72,"n":9892,"o":1.73,"t":"2026-02-27T05:00:00Z","v":3282046,"vw":1.752159},{"c":1.7,"h":1.74,"l":1.66,"n":9874,"o":1.68,"t":"2026-03-02T05:00:00Z","v":4229799,"vw":1.709442},{"c":1.65,"h":1.72,"l":1.635,"n":22747,"o":1.66,"t":"2026-03-03T05:00:00Z","v":19521423,"vw":1.663642},{"c":1.67,"h":1.69,"l":1.55,"n":26866,"o":1.67,"t":"2026-03-04T05:00:00Z","v":22922650,"vw":1.616297},{"c":1.67,"h":1.74,"l":1.615,"n":15530,"o":1.66,"t":"2026-03-05T05:00:00Z","v":6982754,"vw":1.673688},{"c":1.61,"h":1.65,"l":1.57,"n":10007,"o":1.64,"t":"2026-03-06T05:00:00Z","v":3054136,"vw":1.602069},{"c":1.6,"h":1.6,"l":1.52,"n":13939,"o":1.57,"t":"2026-03-09T04:00:00Z","v":4496676,"vw":1.575185},{"c":1.56,"h":1.64,"l":1.55,"n":14439,"o":1.59,"t":"2026-03-10T04:00:00Z","v":3771367,"vw":1.597017},{"c":1.6,"h":1.61,"l":1.56,"n":10246,"o":1.57,"t":"2026-03-11T04:00:00Z","v":2553144,"vw":1.591589},{"c":1.56,"h":1.615,"l":1.55,"n":13478,"o":1.57,"t":"2026-03-12T04:00:00Z","v":2793668,"vw":1.577684},{"c":1.57,"h":1.615,"l":1.54,"n":13132,"o":1.57,"t":"2026-03-13T04:00:00Z","v":2722486,"vw":1.577108},{"c":1.53,"h":1.59,"l":1.525,"n":12622,"o":1.56,"t":"2026-03-16T04:00:00Z","v":2851739,"vw":1.547272},{"c":1.52,"h":1.58,"l":1.5,"n":11947,"o":1.54,"t":"2026-03-17T04:00:00Z","v":4506631,"vw":1.533967},{"c":1.48,"h":1.5179,"l":1.465,"n":9383,"o":1.5,"t":"2026-03-18T04:00:00Z","v":2763535,"vw":1.488478},{"c":1.46,"h":1.5,"l":1.45,"n":9201,"o":1.46,"t":"2026-03-19T04:00:00Z","v":2621783,"vw":1.471194},{"c":1.43,"h":1.47,"l":1.4,"n":8849,"o":1.47,"t":"2026-03-20T04:00:00Z","v":4242688,"vw":1.431181},{"c":1.42,"h":1.455,"l":1.4,"n":13723,"o":1.45,"t":"2026-03-23T04:00:00Z","v":4388659,"vw":1.421781},{"c":1.4,"h":1.44,"l":1.385,"n":12450,"o":1.41,"t":"2026-03-24T04:00:00Z","v":3998978,"vw":1.415411},{"c":1.41,"h":1.455,"l":1.39,"n":7259,"o":1.43,"t":"2026-03-25T04:00:00Z","v":2152094,"vw":1.414159},{"c":1.38,"h":1.43,"l":1.365,"n":11533,"o":1.38,"t":"2026-03-26T04:00:00Z","v":3085067,"vw":1.391558},{"c":1.36,"h":1.38,"l":1.35,"n":21801,"o":1.36,"t":"2026-03-27T04:00:00Z","v":3718939,"vw":1.360383},{"c":1.36,"h":1.37,"l":1.33,"n":18924,"o":1.35,"t":"2026-03-30T04:00:00Z","v":3614378,"vw":1.349122},{"c":1.4,"h":1.41,"l":1.3702,"n":15217,"o":1.38,"t":"2026-03-31T04:00:00Z","v":2911719,"vw":1.39492},{"c":1.4,"h":1.4348,"l":1.375,"n":16215,"o":1.4,"t":"2026-04-01T04:00:00Z","v":3453846,"vw":1.407471},{"c":1.41,"h":1.41,"l":1.36,"n":9318,"o":1.38,"t":"2026-04-02T04:00:00Z","v":1353956,"vw":1.386051},{"c":1.41,"h":1.435,"l":1.39,"n":14987,"o":1.4,"t":"2026-04-06T04:00:00Z","v":2310969,"vw":1.416117},{"c":1.44,"h":1.45,"l":1.39,"n":11224,"o":1.41,"t":"2026-04-07T04:00:00Z","v":2324706,"vw":1.427163},{"c":1.45,"h":1.51,"l":1.44,"n":8277,"o":1.5,"t":"2026-04-08T04:00:00Z","v":1865698,"vw":1.458577},{"c":1.42,"h":1.45,"l":1.4,"n":9328,"o":1.45,"t":"2026-04-09T04:00:00Z","v":1806049,"vw":1.421515},{"c":1.37,"h":1.43,"l":1.35,"n":10733,"o":1.42,"t":"2026-04-10T04:00:00Z","v":1893830,"vw":1.372994},{"c":1.4,"h":1.41,"l":1.35,"n":13880,"o":1.35,"t":"2026-04-13T04:00:00Z","v":1782531,"vw":1.389118},{"c":1.44,"h":1.46,"l":1.4,"n":16284,"o":1.42,"t":"2026-04-14T04:00:00Z","v":2598246,"vw":1.440054},{"c":1.52,"h":1.53,"l":1.44,"n":15816,"o":1.45,"t":"2026-04-15T04:00:00Z","v":4652234,"vw":1.51253},{"c":1.55,"h":1.56,"l":1.5,"n":14068,"o":1.52,"t":"2026-04-16T04:00:00Z","v":2534790,"vw":1.536896},{"c":1.54,"h":1.5966,"l":1.53,"n":11900,"o":1.58,"t":"2026-04-17T04:00:00Z","v":2312091,"vw":1.560577},{"c":1.55,"h":1.55,"l":1.515,"n":11616,"o":1.53,"t":"2026-04-20T04:00:00Z","v":2372886,"vw":1.530711},{"c":1.54,"h":1.58,"l":1.5305,"n":11673,"o":1.55,"t":"2026-04-21T04:00:00Z","v":2855286,"vw":1.549949},{"c":1.6,"h":1.62,"l":1.55,"n":9351,"o":1.55,"t":"2026-04-22T04:00:00Z","v":1816226,"vw":1.596656},{"c":1.54,"h":1.605,"l":1.52,"n":9258,"o":1.59,"t":"2026-04-23T04:00:00Z","v":2105478,"vw":1.554398},{"c":1.6,"h":1.61,"l":1.53,"n":9646,"o":1.53,"t":"2026-04-24T04:00:00Z","v":1893037,"vw":1.589071},{"c":1.59,"h":1.636,"l":1.57,"n":11752,"o":1.61,"t":"2026-04-27T04:00:00Z","v":1769275,"vw":1.5988},{"c":1.6,"h":1.6069,"l":1.58,"n":9121,"o":1.59,"t":"2026-04-28T04:00:00Z","v":1016470,"vw":1.59378},{"c":1.59,"h":1.59,"l":1.56,"n":8426,"o":1.58,"t":"2026-04-29T04:00:00Z","v":1250101,"vw":1.575462},{"c":1.6,"h":1.61,"l":1.55,"n":14306,"o":1.59,"t":"2026-04-30T04:00:00Z","v":1589775,"vw":1.590528},{"c":1.65,"h":1.65,"l":1.6,"n":13042,"o":1.6,"t":"2026-05-01T04:00:00Z","v":2008969,"vw":1.636917},{"c":1.65,"h":1.68,"l":1.63,"n":14826,"o":1.65,"t":"2026-05-04T04:00:00Z","v":2041934,"vw":1.651313},{"c":1.66,"h":1.67,"l":1.63,"n":12285,"o":1.67,"t":"2026-05-05T04:00:00Z","v":1492019,"vw":1.652312},{"c":1.63,"h":1.68,"l":1.59,"n":15983,"o":1.67,"t":"2026-05-06T04:00:00Z","v":3990363,"vw":1.629856},{"c":1.92,"h":1.99,"l":1.8,"n":24883,"o":1.8,"t":"2026-05-07T04:00:00Z","v":9062846,"vw":1.919799},{"c":2.02,"h":2.02,"l":1.855,"n":17185,"o":1.88,"t":"2026-05-08T04:00:00Z","v":6930669,"vw":1.949607},{"c":1.93,"h":2.09,"l":1.9,"n":19269,"o":2,"t":"2026-05-11T04:00:00Z","v":4182919,"vw":1.976063},{"c":1.94,"h":1.965,"l":1.89,"n":13353,"o":1.93,"t":"2026-05-12T04:00:00Z","v":2883917,"vw":1.924293},{"c":2.1,"h":2.18,"l":1.865,"n":19749,"o":1.92,"t":"2026-05-13T04:00:00Z","v":5853043,"vw":2.085146},{"c":2.08,"h":2.15,"l":2.025,"n":15520,"o":2.08,"t":"2026-05-14T04:00:00Z","v":4027221,"vw":2.087044},{"c":2.03,"h":2.1,"l":2,"n":13469,"o":2.04,"t":"2026-05-15T04:00:00Z","v":3172011,"vw":2.051471},{"c":2.08,"h":2.11,"l":2.01,"n":15132,"o":2.04,"t":"2026-05-18T04:00:00Z","v":3543399,"vw":2.077036},{"c":2.04,"h":2.12,"l":2.02,"n":14536,"o":2.11,"t":"2026-05-19T04:00:00Z","v":2670865,"vw":2.049702},{"c":2.06,"h":2.09,"l":1.995,"n":14860,"o":2.02,"t":"2026-05-20T04:00:00Z","v":2729519,"vw":2.058759},{"c":2.02,"h":2.06,"l":1.98,"n":12933,"o":2.04,"t":"2026-05-21T04:00:00Z","v":2895012,"vw":2.013743},{"c":2.02,"h":2.06,"l":1.99,"n":9556,"o":1.99,"t":"2026-05-22T04:00:00Z","v":1919404,"vw":2.024272},{"c":2.06,"h":2.075,"l":1.99,"n":14627,"o":2.03,"t":"2026-05-26T04:00:00Z","v":2867102,"vw":2.035782},{"c":2.04,"h":2.07,"l":1.99,"n":15128,"o":2.04,"t":"2026-05-27T04:00:00Z","v":2499400,"vw":2.027062},{"c":2.17,"h":2.17,"l":2.01,"n":19645,"o":2.03,"t":"2026-05-28T04:00:00Z","v":3003759,"vw":2.109937},{"c":2.11,"h":2.18,"l":2.08,"n":17131,"o":2.17,"t":"2026-05-29T04:00:00Z","v":2969104,"vw":2.126936},{"c":2.17,"h":2.17,"l":2.09,"n":17957,"o":2.15,"t":"2026-06-01T04:00:00Z","v":3523031,"vw":2.142975},{"c":2.07,"h":2.165,"l":2.05,"n":11711,"o":2.12,"t":"2026-06-02T04:00:00Z","v":2873571,"vw":2.097427},{"c":2.02,"h":2.07,"l":1.98,"n":20052,"o":2.06,"t":"2026-06-03T04:00:00Z","v":3109792,"vw":2.018924},{"c":2.15,"h":2.24,"l":2,"n":23278,"o":2,"t":"2026-06-04T04:00:00Z","v":4947106,"vw":2.183503},{"c":2.07,"h":2.16,"l":2.06,"n":16630,"o":2.15,"t":"2026-06-05T04:00:00Z","v":2589635,"vw":2.08611},{"c":2.03,"h":2.09,"l":2.015,"n":13789,"o":2.09,"t":"2026-06-08T04:00:00Z","v":1242569,"vw":2.037266},{"c":2.05,"h":2.09,"l":1.985,"n":14379,"o":2.04,"t":"2026-06-09T04:00:00Z","v":1770253,"vw":2.037376},{"c":2.05,"h":2.1065,"l":2.02,"n":16206,"o":2.04,"t":"2026-06-10T04:00:00Z","v":1707913,"vw":2.062075},{"c":2.14,"h":2.16,"l":2.005,"n":14237,"o":2.03,"t":"2026-06-11T04:00:00Z","v":2803921,"vw":2.094661},{"c":2.1,"h":2.18,"l":2.09,"n":11413,"o":2.13,"t":"2026-06-12T04:00:00Z","v":1470066,"vw":2.125642},{"c":2.15,"h":2.22,"l":2.07,"n":17531,"o":2.13,"t":"2026-06-15T04:00:00Z","v":3468789,"vw":2.151839},{"c":2.2,"h":2.235,"l":2.124,"n":20661,"o":2.16,"t":"2026-06-16T04:00:00Z","v":2652011,"vw":2.197248},{"c":2.17,"h":2.21,"l":2.15,"n":24890,"o":2.19,"t":"2026-06-17T04:00:00Z","v":1725570,"vw":2.178633},{"c":2.2,"h":2.216,"l":2.12,"n":27804,"o":2.15,"t":"2026-06-18T04:00:00Z","v":2900359,"vw":2.18703},{"c":2.17,"h":2.28,"l":2.15,"n":18657,"o":2.17,"t":"2026-06-22T04:00:00Z","v":3183482,"vw":2.189284},{"c":2.15,"h":2.24,"l":2.13,"n":17445,"o":2.14,"t":"2026-06-23T04:00:00Z","v":2082856,"vw":2.160284},{"c":2.17,"h":2.25,"l":2.16,"n":20417,"o":2.18,"t":"2026-06-24T04:00:00Z","v":2760190,"vw":2.203128},{"c":2.12,"h":2.2,"l":2.1,"n":26288,"o":2.18,"t":"2026-06-25T04:00:00Z","v":2331628,"vw":2.138897},{"c":2.22,"h":2.235,"l":2.1,"n":18549,"o":2.11,"t":"2026-06-26T04:00:00Z","v":8066464,"vw":2.211201},{"c":2.28,"h":2.35,"l":2.21,"n":16446,"o":2.23,"t":"2026-06-29T04:00:00Z","v":4275089,"vw":2.29383},{"c":2.27,"h":2.315,"l":2.22,"n":12766,"o":2.25,"t":"2026-06-30T04:00:00Z","v":2898120,"vw":2.277796},{"c":2.33,"h":2.38,"l":2.28,"n":15531,"o":2.3,"t":"2026-07-01T04:00:00Z","v":3124815,"vw":2.33549},{"c":2.29,"h":2.385,"l":2.26,"n":11087,"o":2.31,"t":"2026-07-02T04:00:00Z","v":2035154,"vw":2.310247},{"c":2.3,"h":2.345,"l":2.25,"n":16696,"o":2.28,"t":"2026-07-06T04:00:00Z","v":1736996,"vw":2.311881},{"c":2.23,"h":2.36,"l":2.22,"n":17929,"o":2.32,"t":"2026-07-07T04:00:00Z","v":1689874,"vw":2.272836},{"c":2.26,"h":2.27,"l":2.18,"n":26581,"o":2.22,"t":"2026-07-08T04:00:00Z","v":2346159,"vw":2.224994},{"c":2.38,"h":2.38,"l":2.21,"n":33568,"o":2.24,"t":"2026-07-09T04:00:00Z","v":2008633,"vw":2.335648},{"c":2.39,"h":2.4353,"l":2.37,"n":41728,"o":2.38,"t":"2026-07-10T04:00:00Z","v":2190404,"vw":2.394157},{"c":2.38,"h":2.4,"l":2.33,"n":27121,"o":2.38,"t":"2026-07-13T04:00:00Z","v":1673635,"vw":2.371884},{"c":2.5,"h":2.51,"l":2.3501,"n":28916,"o":2.36,"t":"2026-07-14T04:00:00Z","v":4253394,"vw":2.467602},{"c":2.52,"h":2.55,"l":2.47,"n":20511,"o":2.5,"t":"2026-07-15T04:00:00Z","v":2291953,"vw":2.518487},{"c":2.48,"h":2.53,"l":2.46,"n":26137,"o":2.53,"t":"2026-07-16T04:00:00Z","v":1614016,"vw":2.48889},{"c":2.39,"h":2.46,"l":2.33,"n":14451,"o":2.425,"t":"2026-07-17T04:00:00Z","v":2408060,"vw":2.389359},{"c":2.43,"h":2.52,"l":2.34,"n":19076,"o":2.4,"t":"2026-07-20T04:00:00Z","v":5185382,"vw":2.455429},{"c":2.39,"h":2.44,"l":2.345,"n":13401,"o":2.42,"t":"2026-07-21T04:00:00Z","v":2250249,"vw":2.378468},{"c":2.32,"h":2.36,"l":2.265,"n":13162,"o":2.35,"t":"2026-07-22T04:00:00Z","v":2510778,"vw":2.308981},{"c":2.22,"h":2.295,"l":2.18,"n":11186,"o":2.295,"t":"2026-07-23T04:00:00Z","v":2896617,"vw":2.216832},{"c":2.19,"h":2.25,"l":2.16,"n":8408,"o":2.24,"t":"2026-07-24T04:00:00Z","v":1935395,"vw":2.205864},{"c":2.28,"h":2.29,"l":2.22,"n":10830,"o":2.24,"t":"2026-07-27T04:00:00Z","v":2525718,"vw":2.270768},{"c":2.3,"h":2.35,"l":2.24,"n":8808,"o":2.28,"t":"2026-07-28T04:00:00Z","v":1782457,"vw":2.305216},{"c":2.32,"h":2.38,"l":2.28,"n":12033,"o":2.28,"t":"2026-07-29T04:00:00Z","v":2258255,"vw":2.336866},{"c":2.25,"h":2.35,"l":2.19,"n":9673,"o":2.33,"t":"2026-07-30T04:00:00Z","v":1580391,"vw":2.237646},{"c":2.22,"h":2.27,"l":2.18,"n":9401,"o":2.23,"t":"2026-07-31T04:00:00Z","v":1526573,"vw":2.210298},{"c":2.27,"h":2.32,"l":2.22,"n":13300,"o":2.22,"t":"2026-08-03T04:00:00Z","v":2625968,"vw":2.279465},{"c":2.31,"h":2.34,"l":2.29,"n":14087,"o":2.3,"t":"2026-08-04T04:00:00Z","v":2624014,"vw":2.3167},{"c":2.45,"h":2.7,"l":2.39,"n":32188,"o":2.52,"t":"2026-08-05T04:00:00Z","v":6567304,"vw":2.52576},{"c":2.54,"h":2.605,"l":2.415,"n":20364,"o":2.47,"t":"2026-08-06T04:00:00Z","v":3614814,"vw":2.522991},{"c":2.55,"h":2.58,"l":2.47,"n":18486,"o":2.57,"t":"2026-08-07T04:00:00Z","v":2994453,"vw":2.519753},{"c":2.68,"h":2.71,"l":2.542,"n":16082,"o":2.56,"t":"2026-08-10T04:00:00Z","v":3415251,"vw":2.657082},{"c":2.66,"h":2.699,"l":2.63,"n":12434,"o":2.68,"t":"2026-08-11T04:00:00Z","v":1629709,"vw":2.668431},{"c":2.55,"h":2.69,"l":2.54,"n":10361,"o":2.68,"t":"2026-08-12T04:00:00Z","v":1938561,"vw":2.578179},{"c":2.58,"h":2.61,"l":2.535,"n":8402,"o":2.59,"t":"2026-08-13T04:00:00Z","v":1261598,"vw":2.583876},{"c":2.58,"h":2.65,"l":2.555,"n":8104,"o":2.61,"t":"2026-08-14T04:00:00Z","v":1058862,"vw":2.586937},{"c":2.52,"h":2.57,"l":2.495,"n":7292,"o":2.56,"t":"2026-08-17T04:00:00Z","v":1086916,"vw":2.523312},{"c":2.47,"h":2.525,"l":2.47,"n":9598,"o":2.5,"t":"2026-08-18T04:00:00Z","v":1734797,"vw":2.488945},{"c":2.45,"h":2.51,"l":2.42,"n":8760,"o":2.51,"t":"2026-08-19T04:00:00Z","v":1249316,"vw":2.46933},{"c":2.39,"h":2.45,"l":2.36,"n":7475,"o":2.42,"t":"2026-08-20T04:00:00Z","v":983778,"vw":2.392088},{"c":2.39,"h":2.42,"l":2.345,"n":8144,"o":2.39,"t":"2026-08-21T04:00:00Z","v":1219222,"vw":2.390205},{"c":2.37,"h":2.41,"l":2.32,"n":10902,"o":2.37,"t":"2026-08-24T04:00:00Z","v":1434879,"vw":2.374693},{"c":2.39,"h":2.435,"l":2.375,"n":11250,"o":2.39,"t":"2026-08-25T04:00:00Z","v":1655481,"vw":2.39525},{"c":2.29,"h":2.385,"l":2.285,"n":11932,"o":2.37,"t":"2026-08-26T04:00:00Z","v":1799814,"vw":2.315222},{"c":2.32,"h":2.34,"l":2.3,"n":11997,"o":2.31,"t":"2026-08-27T04:00:00Z","v":1587316,"vw":2.323817},{"c":2.27,"h":2.35,"l":2.25,"n":9955,"o":2.31,"t":"2026-08-28T04:00:00Z","v":1617009,"vw":2.29811},{"c":2.25,"h":2.32,"l":2.24,"n":10322,"o":2.27,"t":"2026-08-31T04:00:00Z","v":2019259,"vw":2.259628},{"c":2.2,"h":2.255,"l":2.18,"n":11958,"o":2.23,"t":"2026-09-01T04:00:00Z","v":2164932,"vw":2.209766},{"c":2.28,"h":2.305,"l":2.18,"n":13706,"o":2.19,"t":"2026-09-02T04:00:00Z","v":3420340,"vw":2.257573},{"c":2.25,"h":2.335,"l":2.25,"n":11091,"o":2.3,"t":"2026-09-03T04:00:00Z","v":2377783,"vw":2.295245},{"c":2.24,"h":2.26,"l":2.18,"n":10312,"o":2.25,"t":"2026-09-04T04:00:00Z","v":2710962,"vw":2.221374},{"c":2.22,"h":2.27,"l":2.19,"n":9905,"o":2.24,"t":"2026-09-08T04:00:00Z","v":1493377,"vw":2.228768},{"c":2.15,"h":2.22,"l":2.13,"n":10600,"o":2.21,"t":"2026-09-09T04:00:00Z","v":2052777,"vw":2.151131},{"c":2.23,"h":2.24,"l":2.13,"n":13816,"o":2.13,"t":"2026-09-10T04:00:00Z","v":1743208,"vw":2.204108},{"c":2.27,"h":2.27,"l":2.23,"n":6695,"o":2.25,"t":"2026-09-11T04:00:00Z","v":1568777,"vw":2.257543},{"c":2.38,"h":2.4,"l":2.243,"n":9810,"o":2.28,"t":"2026-09-14T04:00:00Z","v":1784062,"vw":2.358957},{"c":2.46,"h":2.48,"l":2.355,"n":15939,"o":2.39,"t":"2026-09-15T04:00:00Z","v":3454102,"vw":2.4265},{"c":2.48,"h":2.485,"l":2.41,"n":14232,"o":2.46,"t":"2026-09-16T04:00:00Z","v":3955163,"vw":2.457899},{"c":2.48,"h":2.5,"l":2.45,"n":9474,"o":2.5,"t":"2026-09-17T04:00:00Z","v":2328898,"vw":2.476174},{"c":2.49,"h":2.525,"l":2.44,"n":10114,"o":2.5,"t":"2026-09-18T04:00:00Z","v":4566480,"vw":2.493893},{"c":2.64,"h":2.64,"l":2.475,"n":9575,"o":2.51,"t":"2026-09-21T04:00:00Z","v":2471621,"vw":2.585329},{"c":2.5,"h":2.65,"l":2.47,"n":10900,"o":2.63,"t":"2026-09-22T04:00:00Z","v":2613375,"vw":2.532304},{"c":2.38,"h":2.48,"l":2.33,"n":12403,"o":2.48,"t":"2026-09-23T04:00:00Z","v":2908965,"vw":2.368996},{"c":2.42,"h":2.46,"l":2.36,"n":9143,"o":2.37,"t":"2026-09-24T04:00:00Z","v":2657698,"vw":2.420778},{"c":2.51,"h":2.53,"l":2.415,"n":12247,"o":2.43,"t":"2026-09-25T04:00:00Z","v":2269131,"vw":2.492722},{"c":2.42,"h":2.48,"l":2.4,"n":7237,"o":2.48,"t":"2026-09-28T04:00:00Z","v":1477586,"vw":2.423497},{"c":2.45,"h":2.46,"l":2.38,"n":9267,"o":2.41,"t":"2026-09-29T04:00:00Z","v":1575679,"vw":2.429093},{"c":2.43,"h":2.515,"l":2.41,"n":11150,"o":2.46,"t":"2026-09-30T04:00:00Z","v":2136992,"vw":2.442808},{"c":2.48,"h":2.49,"l":2.34,"n":8264,"o":2.46,"t":"2026-10-01T04:00:00Z","v":1768660,"vw":2.425165},{"c":2.44,"h":2.51,"l":2.42,"n":7499,"o":2.495,"t":"2026-10-02T04:00:00Z","v":1516964,"vw":2.443854},{"c":2.47,"h":2.5,"l":2.42,"n":8075,"o":2.44,"t":"2026-10-05T04:00:00Z","v":1527434,"vw":2.467596},{"c":2.42,"h":2.5,"l":2.415,"n":7589,"o":2.5,"t":"2026-10-06T04:00:00Z","v":1218276,"vw":2.440887},{"c":2.46,"h":2.49,"l":2.41,"n":8319,"o":2.42,"t":"2026-10-07T04:00:00Z","v":921166,"vw":2.461648},{"c":2.51,"h":2.52,"l":2.445,"n":6537,"o":2.46,"t":"2026-10-08T04:00:00Z","v":2369488,"vw":2.488884},{"c":2.57,"h":2.59,"l":2.53,"n":6406,"o":2.53,"t":"2026-10-09T04:00:00Z","v":1161834,"vw":2.563322},{"c":2.59,"h":2.59,"l":2.5,"n":7505,"o":2.57,"t":"2026-10-12T04:00:00Z","v":1608183,"vw":2.546223},{"c":2.66,"h":2.73,"l":2.57,"n":12215,"o":2.58,"t":"2026-10-13T04:00:00Z","v":2511964,"vw":2.680311},{"c":2.5,"h":2.66,"l":2.475,"n":11640,"o":2.65,"t":"2026-10-14T04:00:00Z","v":2282554,"vw":2.541449},{"c":2.6,"h":2.6,"l":2.41,"n":12606,"o":2.48,"t":"2026-10-15T04:00:00Z","v":1881344,"vw":2.5466},{"c":2.46,"h":2.61,"l":2.43,"n":9833,"o":2.6,"t":"2026-10-16T04:00:00Z","v":1913998,"vw":2.485468},{"c":2.5,"h":2.51,"l":2.43,"n":7917,"o":2.47,"t":"2026-10-19T04:00:00Z","v":1435042,"vw":2.467985},{"c":2.56,"h":2.58,"l":2.5,"n":13369,"o":2.52,"t":"2026-10-20T04:00:00Z","v":2384139,"vw":2.549088},{"c":2.63,"h":2.64,"l":2.525,"n":7834,"o":2.56,"t":"2026-10-21T04:00:00Z","v":1891218,"vw":2.613},{"c":2.51,"h":2.65,"l":2.49,"n":9136,"o":2.61,"t":"2026-10-22T04:00:00Z","v":1766446,"vw":2.551951}],"volatilityBars":[{"c":2.22,"h":2.22,"l":2.17,"n":11,"o":2.22,"t":"2026-06-22T08:00:00Z","v":3523,"vw":2.217198},{"c":2.1858,"h":2.1858,"l":2.1858,"n":6,"o":2.1858,"t":"2026-06-22T08:30:00Z","v":457,"vw":2.1858},{"c":2.24,"h":2.24,"l":2.187,"n":13,"o":2.1982,"t":"2026-06-22T11:00:00Z","v":5967,"vw":2.200682},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-06-22T11:15:00Z","v":3000,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-06-22T11:45:00Z","v":100,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-06-22T12:15:00Z","v":100,"vw":2.2},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-06-22T13:00:00Z","v":194,"vw":2.24},{"c":2.2001,"h":2.2133,"l":2.1634,"n":473,"o":2.17,"t":"2026-06-22T13:30:00Z","v":115080,"vw":2.180619},{"c":2.23,"h":2.23,"l":2.2,"n":577,"o":2.2,"t":"2026-06-22T13:45:00Z","v":36632,"vw":2.21405},{"c":2.255,"h":2.28,"l":2.23,"n":1756,"o":2.23,"t":"2026-06-22T14:00:00Z","v":446354,"vw":2.251291},{"c":2.22,"h":2.26,"l":2.21,"n":1038,"o":2.26,"t":"2026-06-22T14:15:00Z","v":91326,"vw":2.245328},{"c":2.21,"h":2.22,"l":2.205,"n":753,"o":2.215,"t":"2026-06-22T14:30:00Z","v":72541,"vw":2.210658},{"c":2.19,"h":2.21,"l":2.175,"n":1230,"o":2.205,"t":"2026-06-22T14:45:00Z","v":121919,"vw":2.190729},{"c":2.195,"h":2.195,"l":2.175,"n":852,"o":2.195,"t":"2026-06-22T15:00:00Z","v":95771,"vw":2.184964},{"c":2.185,"h":2.2,"l":2.18,"n":569,"o":2.195,"t":"2026-06-22T15:15:00Z","v":71579,"vw":2.18867},{"c":2.175,"h":2.19,"l":2.175,"n":527,"o":2.185,"t":"2026-06-22T15:30:00Z","v":77585,"vw":2.181638},{"c":2.19,"h":2.2,"l":2.175,"n":627,"o":2.175,"t":"2026-06-22T15:45:00Z","v":77989,"vw":2.188074},{"c":2.18,"h":2.191,"l":2.18,"n":356,"o":2.19,"t":"2026-06-22T16:00:00Z","v":32637,"vw":2.182681},{"c":2.17,"h":2.19,"l":2.17,"n":1202,"o":2.185,"t":"2026-06-22T16:15:00Z","v":88636,"vw":2.180465},{"c":2.155,"h":2.175,"l":2.1514,"n":390,"o":2.175,"t":"2026-06-22T16:30:00Z","v":200866,"vw":2.161043},{"c":2.16,"h":2.17,"l":2.155,"n":221,"o":2.155,"t":"2026-06-22T16:45:00Z","v":82525,"vw":2.160573},{"c":2.165,"h":2.17,"l":2.155,"n":333,"o":2.16,"t":"2026-06-22T17:00:00Z","v":79818,"vw":2.160579},{"c":2.165,"h":2.17,"l":2.16,"n":174,"o":2.17,"t":"2026-06-22T17:15:00Z","v":8486,"vw":2.164612},{"c":2.165,"h":2.17,"l":2.16,"n":428,"o":2.165,"t":"2026-06-22T17:30:00Z","v":21907,"vw":2.164683},{"c":2.18,"h":2.18,"l":2.165,"n":398,"o":2.165,"t":"2026-06-22T17:45:00Z","v":40916,"vw":2.170076},{"c":2.19,"h":2.19,"l":2.17,"n":329,"o":2.175,"t":"2026-06-22T18:00:00Z","v":36202,"vw":2.178958},{"c":2.17,"h":2.19,"l":2.165,"n":623,"o":2.185,"t":"2026-06-22T18:15:00Z","v":121495,"vw":2.17609},{"c":2.1736,"h":2.18,"l":2.17,"n":367,"o":2.17,"t":"2026-06-22T18:30:00Z","v":44940,"vw":2.17053},{"c":2.18,"h":2.19,"l":2.17,"n":643,"o":2.17,"t":"2026-06-22T18:45:00Z","v":194462,"vw":2.177814},{"c":2.18,"h":2.19,"l":2.18,"n":267,"o":2.18,"t":"2026-06-22T19:00:00Z","v":24053,"vw":2.182735},{"c":2.175,"h":2.19,"l":2.17,"n":471,"o":2.185,"t":"2026-06-22T19:15:00Z","v":45263,"vw":2.178278},{"c":2.185,"h":2.19,"l":2.17,"n":632,"o":2.175,"t":"2026-06-22T19:30:00Z","v":83498,"vw":2.179206},{"c":2.155,"h":2.19,"l":2.15,"n":1917,"o":2.185,"t":"2026-06-22T19:45:00Z","v":526584,"vw":2.17334},{"c":2.17,"h":2.17,"l":2.17,"n":14,"o":2.17,"t":"2026-06-22T20:00:00Z","v":258176,"vw":2.17},{"c":2.1571,"h":2.21,"l":2.1571,"n":2,"o":2.21,"t":"2026-06-22T20:30:00Z","v":200,"vw":2.18355},{"c":2.1501,"h":2.2,"l":2.1501,"n":2,"o":2.2,"t":"2026-06-22T20:45:00Z","v":1500,"vw":2.166733},{"c":2.157,"h":2.157,"l":2.157,"n":1,"o":2.157,"t":"2026-06-22T21:15:00Z","v":100,"vw":2.157},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-06-22T21:30:00Z","v":100,"vw":2.2},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-06-22T21:45:00Z","v":900,"vw":2.2},{"c":2.1702,"h":2.1702,"l":2.1702,"n":1,"o":2.1702,"t":"2026-06-22T22:00:00Z","v":3000,"vw":2.1702},{"c":2.05,"h":2.11,"l":2.05,"n":13,"o":2.11,"t":"2026-06-23T08:30:00Z","v":2901,"vw":2.089969},{"c":2.1486,"h":2.15,"l":2.1486,"n":3,"o":2.15,"t":"2026-06-23T11:00:00Z","v":2801,"vw":2.14975},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-06-23T12:45:00Z","v":1050,"vw":2.14},{"c":2.23,"h":2.24,"l":2.1303,"n":555,"o":2.14,"t":"2026-06-23T13:30:00Z","v":128561,"vw":2.203725},{"c":2.215,"h":2.23,"l":2.205,"n":1049,"o":2.22,"t":"2026-06-23T13:45:00Z","v":159079,"vw":2.217718},{"c":2.205,"h":2.225,"l":2.2,"n":706,"o":2.215,"t":"2026-06-23T14:00:00Z","v":60257,"vw":2.212157},{"c":2.155,"h":2.21,"l":2.15,"n":599,"o":2.2,"t":"2026-06-23T14:15:00Z","v":105460,"vw":2.181366},{"c":2.16,"h":2.18,"l":2.145,"n":1058,"o":2.155,"t":"2026-06-23T14:30:00Z","v":194483,"vw":2.165758},{"c":2.15,"h":2.16,"l":2.145,"n":435,"o":2.16,"t":"2026-06-23T14:45:00Z","v":76755,"vw":2.150866},{"c":2.165,"h":2.165,"l":2.14,"n":997,"o":2.157,"t":"2026-06-23T15:00:00Z","v":122474,"vw":2.154023},{"c":2.135,"h":2.1601,"l":2.13,"n":668,"o":2.16,"t":"2026-06-23T15:15:00Z","v":115409,"vw":2.137109},{"c":2.13,"h":2.15,"l":2.13,"n":512,"o":2.135,"t":"2026-06-23T15:30:00Z","v":50942,"vw":2.139525},{"c":2.145,"h":2.15,"l":2.13,"n":922,"o":2.13,"t":"2026-06-23T15:45:00Z","v":57631,"vw":2.139367},{"c":2.145,"h":2.16,"l":2.14,"n":1026,"o":2.145,"t":"2026-06-23T16:00:00Z","v":77285,"vw":2.148034},{"c":2.145,"h":2.15,"l":2.14,"n":647,"o":2.14,"t":"2026-06-23T16:15:00Z","v":54405,"vw":2.144068},{"c":2.155,"h":2.16,"l":2.14,"n":776,"o":2.145,"t":"2026-06-23T16:30:00Z","v":88389,"vw":2.149724},{"c":2.155,"h":2.16,"l":2.15,"n":414,"o":2.155,"t":"2026-06-23T16:45:00Z","v":26470,"vw":2.153055},{"c":2.155,"h":2.16,"l":2.15,"n":517,"o":2.155,"t":"2026-06-23T17:00:00Z","v":23023,"vw":2.153966},{"c":2.1501,"h":2.16,"l":2.15,"n":537,"o":2.155,"t":"2026-06-23T17:15:00Z","v":33307,"vw":2.153801},{"c":2.15,"h":2.16,"l":2.15,"n":394,"o":2.15,"t":"2026-06-23T17:30:00Z","v":17626,"vw":2.154522},{"c":2.145,"h":2.155,"l":2.14,"n":252,"o":2.15,"t":"2026-06-23T17:45:00Z","v":32140,"vw":2.147042},{"c":2.14,"h":2.145,"l":2.14,"n":255,"o":2.145,"t":"2026-06-23T18:00:00Z","v":21968,"vw":2.140884},{"c":2.13,"h":2.14,"l":2.13,"n":294,"o":2.14,"t":"2026-06-23T18:15:00Z","v":52289,"vw":2.133733},{"c":2.135,"h":2.135,"l":2.13,"n":212,"o":2.13,"t":"2026-06-23T18:30:00Z","v":10984,"vw":2.132329},{"c":2.1335,"h":2.1385,"l":2.13,"n":211,"o":2.13,"t":"2026-06-23T18:45:00Z","v":19644,"vw":2.131739},{"c":2.14,"h":2.145,"l":2.13,"n":614,"o":2.135,"t":"2026-06-23T19:00:00Z","v":86326,"vw":2.13693},{"c":2.13,"h":2.14,"l":2.13,"n":483,"o":2.14,"t":"2026-06-23T19:15:00Z","v":45452,"vw":2.134316},{"c":2.13,"h":2.14,"l":2.13,"n":893,"o":2.135,"t":"2026-06-23T19:30:00Z","v":37229,"vw":2.13257},{"c":2.155,"h":2.16,"l":2.13,"n":1678,"o":2.135,"t":"2026-06-23T19:45:00Z","v":202543,"vw":2.141864},{"c":2.15,"h":2.15,"l":2.15,"n":13,"o":2.15,"t":"2026-06-23T20:00:00Z","v":160813,"vw":2.15},{"c":2.1386,"h":2.1386,"l":2.1386,"n":1,"o":2.1386,"t":"2026-06-23T22:00:00Z","v":150,"vw":2.1386},{"c":2.18,"h":2.21,"l":2.08,"n":54,"o":2.13,"t":"2026-06-24T08:30:00Z","v":82332,"vw":2.142322},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-06-24T09:30:00Z","v":150,"vw":2.16},{"c":2.1207,"h":2.16,"l":2.1207,"n":3,"o":2.16,"t":"2026-06-24T11:00:00Z","v":325,"vw":2.1469},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-06-24T12:45:00Z","v":700,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-06-24T13:00:00Z","v":332,"vw":2.17},{"c":2.16,"h":2.17,"l":2.16,"n":12,"o":2.17,"t":"2026-06-24T13:15:00Z","v":3892,"vw":2.166619},{"c":2.17,"h":2.2088,"l":2.1628,"n":968,"o":2.18,"t":"2026-06-24T13:30:00Z","v":140261,"vw":2.18736},{"c":2.17,"h":2.19,"l":2.1629,"n":602,"o":2.175,"t":"2026-06-24T13:45:00Z","v":68032,"vw":2.171283},{"c":2.165,"h":2.185,"l":2.16,"n":696,"o":2.17,"t":"2026-06-24T14:00:00Z","v":62568,"vw":2.170873},{"c":2.205,"h":2.205,"l":2.165,"n":1526,"o":2.17,"t":"2026-06-24T14:15:00Z","v":92778,"vw":2.18626},{"c":2.185,"h":2.2,"l":2.18,"n":877,"o":2.2,"t":"2026-06-24T14:30:00Z","v":41806,"vw":2.192744},{"c":2.2064,"h":2.21,"l":2.185,"n":596,"o":2.19,"t":"2026-06-24T14:45:00Z","v":45282,"vw":2.198024},{"c":2.205,"h":2.21,"l":2.2,"n":970,"o":2.21,"t":"2026-06-24T15:00:00Z","v":42341,"vw":2.204693},{"c":2.24,"h":2.25,"l":2.2,"n":929,"o":2.2,"t":"2026-06-24T15:15:00Z","v":142636,"vw":2.228008},{"c":2.225,"h":2.24,"l":2.215,"n":535,"o":2.235,"t":"2026-06-24T15:30:00Z","v":93191,"vw":2.222795},{"c":2.215,"h":2.22,"l":2.21,"n":313,"o":2.22,"t":"2026-06-24T15:45:00Z","v":59011,"vw":2.216265},{"c":2.225,"h":2.225,"l":2.21,"n":463,"o":2.215,"t":"2026-06-24T16:00:00Z","v":40377,"vw":2.220148},{"c":2.225,"h":2.2275,"l":2.22,"n":404,"o":2.225,"t":"2026-06-24T16:15:00Z","v":20530,"vw":2.22317},{"c":2.225,"h":2.23,"l":2.215,"n":332,"o":2.22,"t":"2026-06-24T16:30:00Z","v":50685,"vw":2.220701},{"c":2.235,"h":2.24,"l":2.22,"n":935,"o":2.22,"t":"2026-06-24T16:45:00Z","v":56249,"vw":2.231301},{"c":2.225,"h":2.24,"l":2.22,"n":999,"o":2.235,"t":"2026-06-24T17:00:00Z","v":96972,"vw":2.227767},{"c":2.2235,"h":2.228,"l":2.21,"n":822,"o":2.225,"t":"2026-06-24T17:15:00Z","v":63339,"vw":2.221094},{"c":2.225,"h":2.24,"l":2.225,"n":917,"o":2.225,"t":"2026-06-24T17:30:00Z","v":221052,"vw":2.229041},{"c":2.235,"h":2.235,"l":2.22,"n":543,"o":2.23,"t":"2026-06-24T17:45:00Z","v":85830,"vw":2.230257},{"c":2.225,"h":2.235,"l":2.22,"n":301,"o":2.235,"t":"2026-06-24T18:00:00Z","v":22241,"vw":2.22847},{"c":2.23,"h":2.235,"l":2.2286,"n":445,"o":2.23,"t":"2026-06-24T18:15:00Z","v":36536,"vw":2.231673},{"c":2.225,"h":2.24,"l":2.225,"n":524,"o":2.235,"t":"2026-06-24T18:30:00Z","v":83247,"vw":2.230568},{"c":2.215,"h":2.225,"l":2.21,"n":445,"o":2.225,"t":"2026-06-24T18:45:00Z","v":64260,"vw":2.217475},{"c":2.205,"h":2.22,"l":2.2,"n":709,"o":2.215,"t":"2026-06-24T19:00:00Z","v":163495,"vw":2.210368},{"c":2.21,"h":2.21,"l":2.205,"n":290,"o":2.205,"t":"2026-06-24T19:15:00Z","v":45100,"vw":2.209018},{"c":2.1916,"h":2.215,"l":2.19,"n":663,"o":2.21,"t":"2026-06-24T19:30:00Z","v":109389,"vw":2.206867},{"c":2.175,"h":2.2,"l":2.17,"n":2414,"o":2.195,"t":"2026-06-24T19:45:00Z","v":358264,"vw":2.178766},{"c":2.175,"h":2.175,"l":2.17,"n":16,"o":2.17,"t":"2026-06-24T20:00:00Z","v":308858,"vw":2.170007},{"c":2.1703,"h":2.1703,"l":2.1703,"n":1,"o":2.1703,"t":"2026-06-24T20:15:00Z","v":150,"vw":2.1703},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-06-24T21:00:00Z","v":382,"vw":2.17},{"c":2.1899,"h":2.1899,"l":2.1899,"n":1,"o":2.1899,"t":"2026-06-24T21:15:00Z","v":1750,"vw":2.1899},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-06-24T22:30:00Z","v":100,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-06-24T23:15:00Z","v":1500,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":3,"o":2.19,"t":"2026-06-25T09:00:00Z","v":300,"vw":2.183333},{"c":2.19,"h":2.19,"l":2.17,"n":5,"o":2.17,"t":"2026-06-25T09:30:00Z","v":544,"vw":2.179982},{"c":2.19,"h":2.19,"l":2.19,"n":1,"o":2.19,"t":"2026-06-25T11:00:00Z","v":760,"vw":2.19},{"c":2.22,"h":2.23,"l":2.2,"n":11,"o":2.2,"t":"2026-06-25T12:45:00Z","v":7000,"vw":2.220427},{"c":2.24,"h":2.24,"l":2.215,"n":6,"o":2.22,"t":"2026-06-25T13:00:00Z","v":2700,"vw":2.222191},{"c":2.12,"h":2.2,"l":2.105,"n":1033,"o":2.18,"t":"2026-06-25T13:30:00Z","v":192175,"vw":2.161437},{"c":2.115,"h":2.12,"l":2.1,"n":1019,"o":2.115,"t":"2026-06-25T13:45:00Z","v":87796,"vw":2.108988},{"c":2.1364,"h":2.14,"l":2.115,"n":681,"o":2.115,"t":"2026-06-25T14:00:00Z","v":37762,"vw":2.126527},{"c":2.155,"h":2.16,"l":2.12,"n":1052,"o":2.1344,"t":"2026-06-25T14:15:00Z","v":119560,"vw":2.138181},{"c":2.165,"h":2.17,"l":2.15,"n":936,"o":2.155,"t":"2026-06-25T14:30:00Z","v":42260,"vw":2.162643},{"c":2.18,"h":2.18,"l":2.145,"n":1279,"o":2.165,"t":"2026-06-25T14:45:00Z","v":149370,"vw":2.159361},{"c":2.16,"h":2.19,"l":2.16,"n":1844,"o":2.175,"t":"2026-06-25T15:00:00Z","v":107121,"vw":2.176729},{"c":2.165,"h":2.17,"l":2.16,"n":1514,"o":2.16,"t":"2026-06-25T15:15:00Z","v":66049,"vw":2.166936},{"c":2.145,"h":2.17,"l":2.14,"n":2155,"o":2.165,"t":"2026-06-25T15:30:00Z","v":102070,"vw":2.156828},{"c":2.135,"h":2.1489,"l":2.13,"n":1777,"o":2.145,"t":"2026-06-25T15:45:00Z","v":79334,"vw":2.140343},{"c":2.14,"h":2.145,"l":2.13,"n":1621,"o":2.135,"t":"2026-06-25T16:00:00Z","v":128151,"vw":2.136439},{"c":2.14,"h":2.15,"l":2.14,"n":1546,"o":2.14,"t":"2026-06-25T16:15:00Z","v":59834,"vw":2.145437},{"c":2.14,"h":2.15,"l":2.13,"n":928,"o":2.145,"t":"2026-06-25T16:30:00Z","v":63205,"vw":2.139729},{"c":2.135,"h":2.14,"l":2.13,"n":642,"o":2.13,"t":"2026-06-25T16:45:00Z","v":41056,"vw":2.133928},{"c":2.13,"h":2.14,"l":2.13,"n":542,"o":2.138,"t":"2026-06-25T17:00:00Z","v":28796,"vw":2.135762},{"c":2.13,"h":2.14,"l":2.13,"n":260,"o":2.13,"t":"2026-06-25T17:15:00Z","v":13721,"vw":2.134188},{"c":2.135,"h":2.135,"l":2.13,"n":307,"o":2.135,"t":"2026-06-25T17:30:00Z","v":17478,"vw":2.133818},{"c":2.135,"h":2.14,"l":2.13,"n":745,"o":2.13,"t":"2026-06-25T17:45:00Z","v":40895,"vw":2.134431},{"c":2.13,"h":2.14,"l":2.12,"n":433,"o":2.14,"t":"2026-06-25T18:00:00Z","v":75226,"vw":2.132029},{"c":2.1401,"h":2.15,"l":2.125,"n":572,"o":2.135,"t":"2026-06-25T18:15:00Z","v":73154,"vw":2.133861},{"c":2.13,"h":2.15,"l":2.13,"n":472,"o":2.15,"t":"2026-06-25T18:30:00Z","v":58473,"vw":2.14145},{"c":2.13,"h":2.135,"l":2.125,"n":439,"o":2.135,"t":"2026-06-25T18:45:00Z","v":83622,"vw":2.131036},{"c":2.125,"h":2.14,"l":2.12,"n":860,"o":2.135,"t":"2026-06-25T19:00:00Z","v":89435,"vw":2.131343},{"c":2.13,"h":2.135,"l":2.12,"n":592,"o":2.121,"t":"2026-06-25T19:15:00Z","v":73380,"vw":2.131435},{"c":2.14,"h":2.14,"l":2.13,"n":872,"o":2.13,"t":"2026-06-25T19:30:00Z","v":54637,"vw":2.135058},{"c":2.12,"h":2.14,"l":2.11,"n":1680,"o":2.135,"t":"2026-06-25T19:45:00Z","v":267360,"vw":2.122128},{"c":2.12,"h":2.12,"l":2.12,"n":17,"o":2.12,"t":"2026-06-25T20:00:00Z","v":148313,"vw":2.12},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-06-26T11:15:00Z","v":500,"vw":2.11},{"c":2.1425,"h":2.155,"l":2.1,"n":498,"o":2.11,"t":"2026-06-26T13:30:00Z","v":108783,"vw":2.133928},{"c":2.145,"h":2.1575,"l":2.14,"n":666,"o":2.145,"t":"2026-06-26T13:45:00Z","v":60035,"vw":2.148257},{"c":2.185,"h":2.19,"l":2.145,"n":988,"o":2.145,"t":"2026-06-26T14:00:00Z","v":74663,"vw":2.167061},{"c":2.18,"h":2.19,"l":2.175,"n":664,"o":2.18,"t":"2026-06-26T14:15:00Z","v":96844,"vw":2.181077},{"c":2.18,"h":2.19,"l":2.165,"n":920,"o":2.185,"t":"2026-06-26T14:30:00Z","v":115294,"vw":2.177551},{"c":2.175,"h":2.19,"l":2.175,"n":619,"o":2.18,"t":"2026-06-26T14:45:00Z","v":43829,"vw":2.179944},{"c":2.19,"h":2.2,"l":2.165,"n":841,"o":2.175,"t":"2026-06-26T15:00:00Z","v":162779,"vw":2.182107},{"c":2.215,"h":2.23,"l":2.195,"n":733,"o":2.1951,"t":"2026-06-26T15:15:00Z","v":121178,"vw":2.207963},{"c":2.23,"h":2.23,"l":2.2172,"n":357,"o":2.2172,"t":"2026-06-26T15:30:00Z","v":43175,"vw":2.226973},{"c":2.215,"h":2.235,"l":2.21,"n":565,"o":2.23,"t":"2026-06-26T15:45:00Z","v":162905,"vw":2.226247},{"c":2.2199,"h":2.2199,"l":2.21,"n":256,"o":2.21,"t":"2026-06-26T16:00:00Z","v":57055,"vw":2.214413},{"c":2.22,"h":2.225,"l":2.2125,"n":518,"o":2.215,"t":"2026-06-26T16:15:00Z","v":83394,"vw":2.221376},{"c":2.215,"h":2.22,"l":2.21,"n":350,"o":2.215,"t":"2026-06-26T16:30:00Z","v":32092,"vw":2.217153},{"c":2.215,"h":2.22,"l":2.21,"n":258,"o":2.22,"t":"2026-06-26T16:45:00Z","v":39068,"vw":2.214935},{"c":2.195,"h":2.22,"l":2.19,"n":1069,"o":2.215,"t":"2026-06-26T17:00:00Z","v":245897,"vw":2.202526},{"c":2.195,"h":2.2,"l":2.19,"n":623,"o":2.195,"t":"2026-06-26T17:15:00Z","v":69418,"vw":2.194277},{"c":2.195,"h":2.2,"l":2.19,"n":559,"o":2.195,"t":"2026-06-26T17:30:00Z","v":59755,"vw":2.194904},{"c":2.22,"h":2.22,"l":2.195,"n":562,"o":2.195,"t":"2026-06-26T17:45:00Z","v":98844,"vw":2.20375},{"c":2.205,"h":2.215,"l":2.2,"n":426,"o":2.212,"t":"2026-06-26T18:00:00Z","v":98320,"vw":2.209072},{"c":2.185,"h":2.21,"l":2.18,"n":498,"o":2.205,"t":"2026-06-26T18:15:00Z","v":88270,"vw":2.194146},{"c":2.185,"h":2.19,"l":2.18,"n":678,"o":2.185,"t":"2026-06-26T18:30:00Z","v":117109,"vw":2.184723},{"c":2.185,"h":2.19,"l":2.175,"n":886,"o":2.18,"t":"2026-06-26T18:45:00Z","v":157863,"vw":2.182219},{"c":2.19,"h":2.19,"l":2.18,"n":719,"o":2.185,"t":"2026-06-26T19:00:00Z","v":69326,"vw":2.188155},{"c":2.185,"h":2.2,"l":2.185,"n":518,"o":2.185,"t":"2026-06-26T19:15:00Z","v":106367,"vw":2.191241},{"c":2.195,"h":2.205,"l":2.18,"n":768,"o":2.185,"t":"2026-06-26T19:30:00Z","v":213306,"vw":2.198041},{"c":2.215,"h":2.23,"l":2.195,"n":2005,"o":2.195,"t":"2026-06-26T19:45:00Z","v":733372,"vw":2.216196},{"c":2.22,"h":2.22,"l":2.21,"n":12,"o":2.21,"t":"2026-06-26T20:00:00Z","v":4428266,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":1,"o":2.2,"t":"2026-06-26T22:00:00Z","v":500,"vw":2.2},{"c":2.2154,"h":2.2154,"l":2.2154,"n":1,"o":2.2154,"t":"2026-06-26T22:30:00Z","v":100,"vw":2.2154},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-06-26T23:30:00Z","v":799,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":4,"o":2.21,"t":"2026-06-29T08:00:00Z","v":530,"vw":2.21},{"c":2.1804,"h":2.1804,"l":2.1804,"n":2,"o":2.1804,"t":"2026-06-29T11:00:00Z","v":456,"vw":2.1804},{"c":2.2398,"h":2.2398,"l":2.2398,"n":1,"o":2.2398,"t":"2026-06-29T12:15:00Z","v":234,"vw":2.2398},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-06-29T13:00:00Z","v":179,"vw":2.24},{"c":2.225,"h":2.23,"l":2.21,"n":727,"o":2.23,"t":"2026-06-29T13:30:00Z","v":88868,"vw":2.224202},{"c":2.24,"h":2.24,"l":2.215,"n":856,"o":2.225,"t":"2026-06-29T13:45:00Z","v":107163,"vw":2.229773},{"c":2.2201,"h":2.245,"l":2.22,"n":779,"o":2.24,"t":"2026-06-29T14:00:00Z","v":95852,"vw":2.232145},{"c":2.275,"h":2.2799,"l":2.22,"n":773,"o":2.2214,"t":"2026-06-29T14:15:00Z","v":134803,"vw":2.248365},{"c":2.285,"h":2.3,"l":2.265,"n":843,"o":2.275,"t":"2026-06-29T14:30:00Z","v":199815,"vw":2.283689},{"c":2.285,"h":2.29,"l":2.27,"n":422,"o":2.285,"t":"2026-06-29T14:45:00Z","v":78259,"vw":2.282732},{"c":2.285,"h":2.3,"l":2.27,"n":652,"o":2.285,"t":"2026-06-29T15:00:00Z","v":179335,"vw":2.286328},{"c":2.295,"h":2.2967,"l":2.28,"n":519,"o":2.29,"t":"2026-06-29T15:15:00Z","v":72049,"vw":2.289887},{"c":2.315,"h":2.32,"l":2.295,"n":642,"o":2.295,"t":"2026-06-29T15:30:00Z","v":185891,"vw":2.311136},{"c":2.2899,"h":2.32,"l":2.28,"n":725,"o":2.315,"t":"2026-06-29T15:45:00Z","v":116498,"vw":2.307788},{"c":2.29,"h":2.3,"l":2.2864,"n":341,"o":2.29,"t":"2026-06-29T16:00:00Z","v":64938,"vw":2.294523},{"c":2.29,"h":2.32,"l":2.285,"n":1352,"o":2.295,"t":"2026-06-29T16:15:00Z","v":531187,"vw":2.3024},{"c":2.32,"h":2.33,"l":2.29,"n":629,"o":2.29,"t":"2026-06-29T16:30:00Z","v":182198,"vw":2.309121},{"c":2.325,"h":2.345,"l":2.32,"n":402,"o":2.32,"t":"2026-06-29T16:45:00Z","v":127486,"vw":2.333787},{"c":2.35,"h":2.35,"l":2.315,"n":943,"o":2.33,"t":"2026-06-29T17:00:00Z","v":308548,"vw":2.325905},{"c":2.325,"h":2.35,"l":2.32,"n":393,"o":2.3451,"t":"2026-06-29T17:15:00Z","v":106066,"vw":2.338322},{"c":2.32,"h":2.33,"l":2.31,"n":356,"o":2.325,"t":"2026-06-29T17:30:00Z","v":47137,"vw":2.321358},{"c":2.31,"h":2.32,"l":2.3,"n":461,"o":2.315,"t":"2026-06-29T17:45:00Z","v":155762,"vw":2.314002},{"c":2.3001,"h":2.31,"l":2.3,"n":193,"o":2.3001,"t":"2026-06-29T18:00:00Z","v":32040,"vw":2.304824},{"c":2.285,"h":2.305,"l":2.28,"n":338,"o":2.305,"t":"2026-06-29T18:15:00Z","v":67353,"vw":2.293224},{"c":2.285,"h":2.3,"l":2.28,"n":419,"o":2.285,"t":"2026-06-29T18:30:00Z","v":90670,"vw":2.290352},{"c":2.29,"h":2.3,"l":2.28,"n":665,"o":2.285,"t":"2026-06-29T18:45:00Z","v":307910,"vw":2.292696},{"c":2.31,"h":2.32,"l":2.29,"n":380,"o":2.29,"t":"2026-06-29T19:00:00Z","v":101772,"vw":2.305903},{"c":2.305,"h":2.315,"l":2.3,"n":357,"o":2.305,"t":"2026-06-29T19:15:00Z","v":58655,"vw":2.308409},{"c":2.295,"h":2.305,"l":2.28,"n":501,"o":2.3,"t":"2026-06-29T19:30:00Z","v":145229,"vw":2.293812},{"c":2.28,"h":2.3,"l":2.26,"n":1475,"o":2.295,"t":"2026-06-29T19:45:00Z","v":399738,"vw":2.275892},{"c":2.28,"h":2.28,"l":2.28,"n":12,"o":2.28,"t":"2026-06-29T20:00:00Z","v":250355,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-06-29T20:15:00Z","v":2000,"vw":2.29},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-06-29T21:30:00Z","v":310,"vw":2.29},{"c":2.2826,"h":2.2826,"l":2.2826,"n":1,"o":2.2826,"t":"2026-06-29T23:00:00Z","v":3003,"vw":2.2826},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-06-29T23:45:00Z","v":729,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-06-30T11:30:00Z","v":131,"vw":2.29},{"c":2.2345,"h":2.2345,"l":2.2345,"n":1,"o":2.2345,"t":"2026-06-30T12:00:00Z","v":270,"vw":2.2345},{"c":2.2703,"h":2.2703,"l":2.2703,"n":1,"o":2.2703,"t":"2026-06-30T12:30:00Z","v":500,"vw":2.2703},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-06-30T12:45:00Z","v":221,"vw":2.27},{"c":2.2993,"h":2.2993,"l":2.27,"n":6,"o":2.27,"t":"2026-06-30T13:15:00Z","v":1514,"vw":2.28028},{"c":2.255,"h":2.3,"l":2.23,"n":543,"o":2.25,"t":"2026-06-30T13:30:00Z","v":151100,"vw":2.260778},{"c":2.265,"h":2.265,"l":2.24,"n":586,"o":2.255,"t":"2026-06-30T13:45:00Z","v":67011,"vw":2.253909},{"c":2.255,"h":2.265,"l":2.25,"n":350,"o":2.26,"t":"2026-06-30T14:00:00Z","v":46615,"vw":2.255253},{"c":2.265,"h":2.265,"l":2.25,"n":548,"o":2.255,"t":"2026-06-30T14:15:00Z","v":61226,"vw":2.259465},{"c":2.23,"h":2.265,"l":2.23,"n":548,"o":2.265,"t":"2026-06-30T14:30:00Z","v":74942,"vw":2.245879},{"c":2.225,"h":2.2376,"l":2.22,"n":466,"o":2.235,"t":"2026-06-30T14:45:00Z","v":49586,"vw":2.229472},{"c":2.24,"h":2.25,"l":2.22,"n":664,"o":2.22,"t":"2026-06-30T15:00:00Z","v":131002,"vw":2.237898},{"c":2.26,"h":2.26,"l":2.24,"n":289,"o":2.245,"t":"2026-06-30T15:15:00Z","v":90662,"vw":2.250067},{"c":2.245,"h":2.255,"l":2.2401,"n":276,"o":2.255,"t":"2026-06-30T15:30:00Z","v":65790,"vw":2.249386},{"c":2.25,"h":2.25,"l":2.24,"n":341,"o":2.245,"t":"2026-06-30T15:45:00Z","v":18507,"vw":2.245635},{"c":2.2429,"h":2.255,"l":2.24,"n":393,"o":2.25,"t":"2026-06-30T16:00:00Z","v":77523,"vw":2.250013},{"c":2.25,"h":2.255,"l":2.24,"n":311,"o":2.245,"t":"2026-06-30T16:15:00Z","v":53236,"vw":2.247972},{"c":2.265,"h":2.27,"l":2.25,"n":282,"o":2.25,"t":"2026-06-30T16:30:00Z","v":33869,"vw":2.259916},{"c":2.265,"h":2.265,"l":2.26,"n":166,"o":2.265,"t":"2026-06-30T16:45:00Z","v":11248,"vw":2.26395},{"c":2.28,"h":2.28,"l":2.255,"n":454,"o":2.265,"t":"2026-06-30T17:00:00Z","v":134315,"vw":2.263926},{"c":2.295,"h":2.3,"l":2.27,"n":562,"o":2.28,"t":"2026-06-30T17:15:00Z","v":102396,"vw":2.286564},{"c":2.305,"h":2.31,"l":2.295,"n":948,"o":2.295,"t":"2026-06-30T17:30:00Z","v":296461,"vw":2.302485},{"c":2.3,"h":2.31,"l":2.295,"n":385,"o":2.305,"t":"2026-06-30T17:45:00Z","v":45348,"vw":2.301179},{"c":2.2987,"h":2.305,"l":2.2901,"n":321,"o":2.3,"t":"2026-06-30T18:00:00Z","v":123751,"vw":2.300063},{"c":2.305,"h":2.31,"l":2.295,"n":162,"o":2.3,"t":"2026-06-30T18:15:00Z","v":33600,"vw":2.300601},{"c":2.315,"h":2.315,"l":2.3,"n":495,"o":2.305,"t":"2026-06-30T18:30:00Z","v":198440,"vw":2.309716},{"c":2.295,"h":2.315,"l":2.29,"n":460,"o":2.315,"t":"2026-06-30T18:45:00Z","v":114792,"vw":2.305633},{"c":2.295,"h":2.305,"l":2.29,"n":368,"o":2.3,"t":"2026-06-30T19:00:00Z","v":190267,"vw":2.296436},{"c":2.3,"h":2.3,"l":2.29,"n":224,"o":2.295,"t":"2026-06-30T19:15:00Z","v":27516,"vw":2.295315},{"c":2.27,"h":2.305,"l":2.27,"n":722,"o":2.3,"t":"2026-06-30T19:30:00Z","v":193267,"vw":2.293432},{"c":2.27,"h":2.275,"l":2.26,"n":918,"o":2.27,"t":"2026-06-30T19:45:00Z","v":151497,"vw":2.265271},{"c":2.27,"h":2.27,"l":2.27,"n":16,"o":2.27,"t":"2026-06-30T20:00:00Z","v":244801,"vw":2.27},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-06-30T22:00:00Z","v":800,"vw":2.26},{"c":2.305,"h":2.33,"l":2.28,"n":847,"o":2.3,"t":"2026-07-01T13:30:00Z","v":196633,"vw":2.309672},{"c":2.325,"h":2.325,"l":2.305,"n":399,"o":2.31,"t":"2026-07-01T13:45:00Z","v":46697,"vw":2.313505},{"c":2.325,"h":2.345,"l":2.32,"n":789,"o":2.33,"t":"2026-07-01T14:00:00Z","v":117764,"vw":2.331866},{"c":2.325,"h":2.33,"l":2.31,"n":946,"o":2.32,"t":"2026-07-01T14:15:00Z","v":182980,"vw":2.32304},{"c":2.325,"h":2.33,"l":2.31,"n":597,"o":2.32,"t":"2026-07-01T14:30:00Z","v":104602,"vw":2.322268},{"c":2.32,"h":2.33,"l":2.3101,"n":769,"o":2.325,"t":"2026-07-01T14:45:00Z","v":154827,"vw":2.323315},{"c":2.315,"h":2.325,"l":2.31,"n":566,"o":2.32,"t":"2026-07-01T15:00:00Z","v":70961,"vw":2.32154},{"c":2.32,"h":2.33,"l":2.315,"n":552,"o":2.315,"t":"2026-07-01T15:15:00Z","v":121874,"vw":2.319925},{"c":2.305,"h":2.32,"l":2.3,"n":274,"o":2.315,"t":"2026-07-01T15:30:00Z","v":40405,"vw":2.307654},{"c":2.3,"h":2.305,"l":2.285,"n":456,"o":2.305,"t":"2026-07-01T15:45:00Z","v":124777,"vw":2.296164},{"c":2.295,"h":2.3,"l":2.295,"n":124,"o":2.295,"t":"2026-07-01T16:00:00Z","v":17628,"vw":2.299019},{"c":2.295,"h":2.3,"l":2.285,"n":364,"o":2.29,"t":"2026-07-01T16:15:00Z","v":55034,"vw":2.292946},{"c":2.295,"h":2.31,"l":2.29,"n":235,"o":2.295,"t":"2026-07-01T16:30:00Z","v":59045,"vw":2.297864},{"c":2.295,"h":2.295,"l":2.29,"n":220,"o":2.29,"t":"2026-07-01T16:45:00Z","v":9633,"vw":2.294333},{"c":2.295,"h":2.3,"l":2.29,"n":281,"o":2.295,"t":"2026-07-01T17:00:00Z","v":17160,"vw":2.292235},{"c":2.345,"h":2.3457,"l":2.295,"n":665,"o":2.295,"t":"2026-07-01T17:15:00Z","v":206052,"vw":2.322799},{"c":2.365,"h":2.37,"l":2.34,"n":547,"o":2.345,"t":"2026-07-01T17:30:00Z","v":126581,"vw":2.352921},{"c":2.36,"h":2.3691,"l":2.36,"n":216,"o":2.365,"t":"2026-07-01T17:45:00Z","v":24906,"vw":2.363379},{"c":2.34,"h":2.37,"l":2.33,"n":639,"o":2.365,"t":"2026-07-01T18:00:00Z","v":206892,"vw":2.344579},{"c":2.355,"h":2.355,"l":2.3409,"n":517,"o":2.35,"t":"2026-07-01T18:15:00Z","v":124575,"vw":2.350053},{"c":2.355,"h":2.365,"l":2.35,"n":576,"o":2.355,"t":"2026-07-01T18:30:00Z","v":179626,"vw":2.35876},{"c":2.38,"h":2.38,"l":2.36,"n":623,"o":2.36,"t":"2026-07-01T18:45:00Z","v":170518,"vw":2.363082},{"c":2.365,"h":2.38,"l":2.36,"n":556,"o":2.375,"t":"2026-07-01T19:00:00Z","v":149837,"vw":2.366489},{"c":2.3693,"h":2.375,"l":2.36,"n":595,"o":2.365,"t":"2026-07-01T19:15:00Z","v":194648,"vw":2.369276},{"c":2.355,"h":2.37,"l":2.35,"n":564,"o":2.37,"t":"2026-07-01T19:30:00Z","v":52098,"vw":2.359029},{"c":2.33,"h":2.3599,"l":2.33,"n":1314,"o":2.355,"t":"2026-07-01T19:45:00Z","v":218728,"vw":2.345134},{"c":2.35,"h":2.35,"l":2.33,"n":12,"o":2.33,"t":"2026-07-01T20:00:00Z","v":113033,"vw":2.33018},{"c":2.3348,"h":2.3348,"l":2.3348,"n":1,"o":2.3348,"t":"2026-07-01T23:00:00Z","v":200,"vw":2.3348},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-07-02T08:00:00Z","v":861,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-07-02T13:15:00Z","v":200,"vw":2.34},{"c":2.345,"h":2.355,"l":2.3,"n":552,"o":2.31,"t":"2026-07-02T13:30:00Z","v":136134,"vw":2.323334},{"c":2.3576,"h":2.3685,"l":2.34,"n":520,"o":2.345,"t":"2026-07-02T13:45:00Z","v":79734,"vw":2.350044},{"c":2.37,"h":2.375,"l":2.34,"n":565,"o":2.35,"t":"2026-07-02T14:00:00Z","v":89776,"vw":2.355851},{"c":2.365,"h":2.375,"l":2.36,"n":413,"o":2.37,"t":"2026-07-02T14:15:00Z","v":69081,"vw":2.366467},{"c":2.355,"h":2.385,"l":2.35,"n":708,"o":2.365,"t":"2026-07-02T14:30:00Z","v":137089,"vw":2.371435},{"c":2.335,"h":2.355,"l":2.33,"n":313,"o":2.35,"t":"2026-07-02T14:45:00Z","v":49174,"vw":2.342867},{"c":2.325,"h":2.34,"l":2.3112,"n":504,"o":2.34,"t":"2026-07-02T15:00:00Z","v":79330,"vw":2.323558},{"c":2.32,"h":2.33,"l":2.305,"n":361,"o":2.32,"t":"2026-07-02T15:15:00Z","v":96420,"vw":2.322753},{"c":2.325,"h":2.33,"l":2.32,"n":228,"o":2.325,"t":"2026-07-02T15:30:00Z","v":18050,"vw":2.325026},{"c":2.33,"h":2.33,"l":2.32,"n":284,"o":2.325,"t":"2026-07-02T15:45:00Z","v":19971,"vw":2.326335},{"c":2.325,"h":2.33,"l":2.32,"n":305,"o":2.3271,"t":"2026-07-02T16:00:00Z","v":48400,"vw":2.324549},{"c":2.3113,"h":2.325,"l":2.31,"n":371,"o":2.325,"t":"2026-07-02T16:15:00Z","v":32168,"vw":2.318313},{"c":2.2908,"h":2.315,"l":2.285,"n":536,"o":2.315,"t":"2026-07-02T16:30:00Z","v":178218,"vw":2.293467},{"c":2.295,"h":2.3,"l":2.29,"n":167,"o":2.295,"t":"2026-07-02T16:45:00Z","v":17798,"vw":2.294951},{"c":2.295,"h":2.3,"l":2.29,"n":220,"o":2.3,"t":"2026-07-02T17:00:00Z","v":12198,"vw":2.295718},{"c":2.295,"h":2.3,"l":2.29,"n":388,"o":2.29,"t":"2026-07-02T17:15:00Z","v":21071,"vw":2.295417},{"c":2.29,"h":2.3,"l":2.28,"n":281,"o":2.3,"t":"2026-07-02T17:30:00Z","v":50692,"vw":2.289513},{"c":2.285,"h":2.29,"l":2.28,"n":184,"o":2.285,"t":"2026-07-02T17:45:00Z","v":9889,"vw":2.284421},{"c":2.29,"h":2.295,"l":2.28,"n":156,"o":2.28,"t":"2026-07-02T18:00:00Z","v":31205,"vw":2.289719},{"c":2.295,"h":2.3,"l":2.285,"n":394,"o":2.295,"t":"2026-07-02T18:15:00Z","v":82114,"vw":2.290908},{"c":2.295,"h":2.3,"l":2.29,"n":310,"o":2.295,"t":"2026-07-02T18:30:00Z","v":23370,"vw":2.295147},{"c":2.29,"h":2.295,"l":2.29,"n":263,"o":2.295,"t":"2026-07-02T18:45:00Z","v":24457,"vw":2.291247},{"c":2.295,"h":2.3,"l":2.29,"n":334,"o":2.2912,"t":"2026-07-02T19:00:00Z","v":51046,"vw":2.297218},{"c":2.295,"h":2.2993,"l":2.29,"n":318,"o":2.295,"t":"2026-07-02T19:15:00Z","v":44358,"vw":2.292807},{"c":2.29,"h":2.3,"l":2.29,"n":448,"o":2.295,"t":"2026-07-02T19:30:00Z","v":55689,"vw":2.294886},{"c":2.275,"h":2.3,"l":2.26,"n":1646,"o":2.295,"t":"2026-07-02T19:45:00Z","v":410120,"vw":2.27592},{"c":2.26,"h":2.29,"l":2.26,"n":19,"o":2.29,"t":"2026-07-02T20:00:00Z","v":153832,"vw":2.289843},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-07-02T20:45:00Z","v":200,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-07-06T12:00:00Z","v":680,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":4,"o":2.28,"t":"2026-07-06T12:30:00Z","v":710,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-07-06T12:45:00Z","v":220,"vw":2.28},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-07-06T13:00:00Z","v":500,"vw":2.29},{"c":2.275,"h":2.2999,"l":2.25,"n":572,"o":2.28,"t":"2026-07-06T13:30:00Z","v":118853,"vw":2.270525},{"c":2.285,"h":2.29,"l":2.275,"n":403,"o":2.275,"t":"2026-07-06T13:45:00Z","v":25365,"vw":2.283809},{"c":2.29,"h":2.305,"l":2.285,"n":696,"o":2.285,"t":"2026-07-06T14:00:00Z","v":81370,"vw":2.29581},{"c":2.3,"h":2.305,"l":2.29,"n":637,"o":2.295,"t":"2026-07-06T14:15:00Z","v":26683,"vw":2.297881},{"c":2.305,"h":2.31,"l":2.3,"n":1535,"o":2.305,"t":"2026-07-06T14:30:00Z","v":61641,"vw":2.304741},{"c":2.305,"h":2.31,"l":2.3,"n":551,"o":2.305,"t":"2026-07-06T14:45:00Z","v":28877,"vw":2.302564},{"c":2.325,"h":2.33,"l":2.305,"n":559,"o":2.305,"t":"2026-07-06T15:00:00Z","v":62791,"vw":2.313894},{"c":2.325,"h":2.33,"l":2.3201,"n":1086,"o":2.325,"t":"2026-07-06T15:15:00Z","v":52880,"vw":2.324812},{"c":2.3236,"h":2.33,"l":2.32,"n":1071,"o":2.325,"t":"2026-07-06T15:30:00Z","v":58066,"vw":2.324863},{"c":2.325,"h":2.33,"l":2.32,"n":1241,"o":2.3205,"t":"2026-07-06T15:45:00Z","v":58737,"vw":2.322496},{"c":2.335,"h":2.34,"l":2.325,"n":1086,"o":2.33,"t":"2026-07-06T16:00:00Z","v":54284,"vw":2.332063},{"c":2.305,"h":2.34,"l":2.305,"n":1122,"o":2.34,"t":"2026-07-06T16:15:00Z","v":128752,"vw":2.323287},{"c":2.335,"h":2.335,"l":2.305,"n":555,"o":2.305,"t":"2026-07-06T16:30:00Z","v":129645,"vw":2.321857},{"c":2.335,"h":2.345,"l":2.335,"n":300,"o":2.335,"t":"2026-07-06T16:45:00Z","v":104403,"vw":2.340005},{"c":2.345,"h":2.345,"l":2.335,"n":240,"o":2.335,"t":"2026-07-06T17:00:00Z","v":31399,"vw":2.339736},{"c":2.335,"h":2.345,"l":2.33,"n":290,"o":2.345,"t":"2026-07-06T17:15:00Z","v":61670,"vw":2.342089},{"c":2.321,"h":2.335,"l":2.3201,"n":234,"o":2.335,"t":"2026-07-06T17:30:00Z","v":33852,"vw":2.329114},{"c":2.315,"h":2.325,"l":2.315,"n":308,"o":2.325,"t":"2026-07-06T17:45:00Z","v":37523,"vw":2.319083},{"c":2.325,"h":2.33,"l":2.315,"n":289,"o":2.32,"t":"2026-07-06T18:00:00Z","v":45272,"vw":2.320937},{"c":2.325,"h":2.33,"l":2.3201,"n":183,"o":2.325,"t":"2026-07-06T18:15:00Z","v":18843,"vw":2.323878},{"c":2.325,"h":2.33,"l":2.3201,"n":199,"o":2.325,"t":"2026-07-06T18:30:00Z","v":13017,"vw":2.324786},{"c":2.3113,"h":2.325,"l":2.3113,"n":326,"o":2.325,"t":"2026-07-06T18:45:00Z","v":28486,"vw":2.321591},{"c":2.315,"h":2.315,"l":2.31,"n":262,"o":2.315,"t":"2026-07-06T19:00:00Z","v":15929,"vw":2.311928},{"c":2.315,"h":2.315,"l":2.31,"n":207,"o":2.31,"t":"2026-07-06T19:15:00Z","v":7688,"vw":2.314045},{"c":2.3105,"h":2.3168,"l":2.31,"n":361,"o":2.31,"t":"2026-07-06T19:30:00Z","v":25639,"vw":2.312254},{"c":2.295,"h":2.32,"l":2.29,"n":1364,"o":2.315,"t":"2026-07-06T19:45:00Z","v":189621,"vw":2.298947},{"c":2.3,"h":2.3,"l":2.3,"n":14,"o":2.3,"t":"2026-07-06T20:00:00Z","v":210157,"vw":2.3},{"c":2.2642,"h":2.2642,"l":2.2642,"n":1,"o":2.2642,"t":"2026-07-06T20:45:00Z","v":100,"vw":2.2642},{"c":2.3651,"h":2.3651,"l":2.3651,"n":1,"o":2.3651,"t":"2026-07-07T08:45:00Z","v":1000,"vw":2.3651},{"c":2.31,"h":2.32,"l":2.31,"n":2,"o":2.32,"t":"2026-07-07T11:00:00Z","v":200,"vw":2.315},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-07-07T11:15:00Z","v":500,"vw":2.32},{"c":2.31,"h":2.34,"l":2.31,"n":7,"o":2.33,"t":"2026-07-07T11:30:00Z","v":1613,"vw":2.330667},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-07-07T12:00:00Z","v":513,"vw":2.31},{"c":2.29,"h":2.3,"l":2.29,"n":7,"o":2.3,"t":"2026-07-07T13:15:00Z","v":587,"vw":2.29635},{"c":2.325,"h":2.36,"l":2.31,"n":903,"o":2.32,"t":"2026-07-07T13:30:00Z","v":248516,"vw":2.329164},{"c":2.31,"h":2.33,"l":2.3,"n":637,"o":2.32,"t":"2026-07-07T13:45:00Z","v":56667,"vw":2.314793},{"c":2.31,"h":2.32,"l":2.3007,"n":450,"o":2.31,"t":"2026-07-07T14:00:00Z","v":43908,"vw":2.308929},{"c":2.295,"h":2.31,"l":2.28,"n":741,"o":2.31,"t":"2026-07-07T14:15:00Z","v":71750,"vw":2.2994},{"c":2.29,"h":2.3,"l":2.29,"n":362,"o":2.2901,"t":"2026-07-07T14:30:00Z","v":18063,"vw":2.293157},{"c":2.295,"h":2.3,"l":2.29,"n":446,"o":2.2908,"t":"2026-07-07T14:45:00Z","v":22711,"vw":2.294767},{"c":2.295,"h":2.31,"l":2.29,"n":622,"o":2.3,"t":"2026-07-07T15:00:00Z","v":67858,"vw":2.299278},{"c":2.295,"h":2.3,"l":2.29,"n":492,"o":2.295,"t":"2026-07-07T15:15:00Z","v":27196,"vw":2.295219},{"c":2.2905,"h":2.3,"l":2.29,"n":591,"o":2.295,"t":"2026-07-07T15:30:00Z","v":46112,"vw":2.296357},{"c":2.295,"h":2.3,"l":2.29,"n":447,"o":2.295,"t":"2026-07-07T15:45:00Z","v":39241,"vw":2.29563},{"c":2.28,"h":2.3,"l":2.275,"n":641,"o":2.295,"t":"2026-07-07T16:00:00Z","v":57847,"vw":2.285039},{"c":2.285,"h":2.29,"l":2.28,"n":177,"o":2.285,"t":"2026-07-07T16:15:00Z","v":19114,"vw":2.281848},{"c":2.285,"h":2.29,"l":2.285,"n":299,"o":2.285,"t":"2026-07-07T16:30:00Z","v":9327,"vw":2.285681},{"c":2.285,"h":2.2899,"l":2.28,"n":346,"o":2.285,"t":"2026-07-07T16:45:00Z","v":15050,"vw":2.284956},{"c":2.2869,"h":2.29,"l":2.28,"n":540,"o":2.28,"t":"2026-07-07T17:00:00Z","v":16674,"vw":2.283399},{"c":2.285,"h":2.29,"l":2.28,"n":764,"o":2.28,"t":"2026-07-07T17:15:00Z","v":30713,"vw":2.283665},{"c":2.285,"h":2.285,"l":2.28,"n":879,"o":2.285,"t":"2026-07-07T17:30:00Z","v":18982,"vw":2.284054},{"c":2.29,"h":2.29,"l":2.285,"n":758,"o":2.285,"t":"2026-07-07T17:45:00Z","v":15355,"vw":2.285511},{"c":2.3,"h":2.3,"l":2.285,"n":850,"o":2.285,"t":"2026-07-07T18:00:00Z","v":51057,"vw":2.290845},{"c":2.295,"h":2.3,"l":2.2947,"n":628,"o":2.3,"t":"2026-07-07T18:15:00Z","v":20953,"vw":2.29595},{"c":2.28,"h":2.3,"l":2.28,"n":718,"o":2.295,"t":"2026-07-07T18:30:00Z","v":37154,"vw":2.288596},{"c":2.2767,"h":2.285,"l":2.27,"n":765,"o":2.285,"t":"2026-07-07T18:45:00Z","v":48572,"vw":2.277739},{"c":2.265,"h":2.275,"l":2.26,"n":513,"o":2.275,"t":"2026-07-07T19:00:00Z","v":28741,"vw":2.268045},{"c":2.255,"h":2.265,"l":2.25,"n":575,"o":2.265,"t":"2026-07-07T19:15:00Z","v":31451,"vw":2.257565},{"c":2.22,"h":2.258,"l":2.22,"n":955,"o":2.2546,"t":"2026-07-07T19:30:00Z","v":175719,"vw":2.233496},{"c":2.225,"h":2.23,"l":2.22,"n":1833,"o":2.22,"t":"2026-07-07T19:45:00Z","v":269696,"vw":2.225826},{"c":2.2039,"h":2.23,"l":2.2039,"n":22,"o":2.23,"t":"2026-07-07T20:00:00Z","v":175490,"vw":2.229967},{"c":2.2297,"h":2.2297,"l":2.2297,"n":1,"o":2.2297,"t":"2026-07-07T20:15:00Z","v":1276,"vw":2.2297},{"c":2.2287,"h":2.2287,"l":2.2287,"n":1,"o":2.2287,"t":"2026-07-07T21:45:00Z","v":200,"vw":2.2287},{"c":2.23,"h":2.23,"l":2.229,"n":2,"o":2.229,"t":"2026-07-07T22:00:00Z","v":700,"vw":2.229571},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-07-08T11:45:00Z","v":500,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-07-08T13:00:00Z","v":984,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-07-08T13:15:00Z","v":113,"vw":2.22},{"c":2.205,"h":2.22,"l":2.18,"n":803,"o":2.22,"t":"2026-07-08T13:30:00Z","v":218266,"vw":2.196439},{"c":2.205,"h":2.21,"l":2.1913,"n":784,"o":2.2,"t":"2026-07-08T13:45:00Z","v":69242,"vw":2.201453},{"c":2.195,"h":2.215,"l":2.19,"n":975,"o":2.205,"t":"2026-07-08T14:00:00Z","v":96416,"vw":2.203214},{"c":2.205,"h":2.21,"l":2.18,"n":984,"o":2.19,"t":"2026-07-08T14:15:00Z","v":80455,"vw":2.193049},{"c":2.21,"h":2.2188,"l":2.205,"n":1168,"o":2.205,"t":"2026-07-08T14:30:00Z","v":69145,"vw":2.211495},{"c":2.205,"h":2.215,"l":2.2001,"n":1366,"o":2.215,"t":"2026-07-08T14:45:00Z","v":81499,"vw":2.210721},{"c":2.205,"h":2.21,"l":2.195,"n":1412,"o":2.205,"t":"2026-07-08T15:00:00Z","v":159640,"vw":2.206284},{"c":2.205,"h":2.21,"l":2.2,"n":850,"o":2.205,"t":"2026-07-08T15:15:00Z","v":43610,"vw":2.20573},{"c":2.205,"h":2.209,"l":2.2,"n":1007,"o":2.209,"t":"2026-07-08T15:30:00Z","v":36505,"vw":2.204183},{"c":2.2,"h":2.205,"l":2.19,"n":860,"o":2.205,"t":"2026-07-08T15:45:00Z","v":76381,"vw":2.199669},{"c":2.215,"h":2.215,"l":2.1998,"n":594,"o":2.2,"t":"2026-07-08T16:00:00Z","v":69692,"vw":2.205144},{"c":2.215,"h":2.215,"l":2.205,"n":667,"o":2.215,"t":"2026-07-08T16:15:00Z","v":80147,"vw":2.209189},{"c":2.225,"h":2.2271,"l":2.215,"n":719,"o":2.22,"t":"2026-07-08T16:30:00Z","v":66879,"vw":2.220654},{"c":2.225,"h":2.23,"l":2.215,"n":1115,"o":2.22,"t":"2026-07-08T16:45:00Z","v":68203,"vw":2.220924},{"c":2.225,"h":2.23,"l":2.2203,"n":1522,"o":2.225,"t":"2026-07-08T17:00:00Z","v":65071,"vw":2.226442},{"c":2.235,"h":2.235,"l":2.225,"n":1118,"o":2.23,"t":"2026-07-08T17:15:00Z","v":52241,"vw":2.230125},{"c":2.235,"h":2.24,"l":2.232,"n":793,"o":2.235,"t":"2026-07-08T17:30:00Z","v":36806,"vw":2.236404},{"c":2.235,"h":2.24,"l":2.23,"n":981,"o":2.235,"t":"2026-07-08T17:45:00Z","v":58516,"vw":2.233885},{"c":2.235,"h":2.24,"l":2.23,"n":1325,"o":2.23,"t":"2026-07-08T18:00:00Z","v":44500,"vw":2.235541},{"c":2.225,"h":2.24,"l":2.22,"n":1681,"o":2.235,"t":"2026-07-08T18:15:00Z","v":66279,"vw":2.229833},{"c":2.235,"h":2.24,"l":2.22,"n":844,"o":2.225,"t":"2026-07-08T18:30:00Z","v":61185,"vw":2.230801},{"c":2.235,"h":2.24,"l":2.23,"n":851,"o":2.235,"t":"2026-07-08T18:45:00Z","v":42224,"vw":2.234774},{"c":2.235,"h":2.24,"l":2.23,"n":841,"o":2.235,"t":"2026-07-08T19:00:00Z","v":44690,"vw":2.234984},{"c":2.24,"h":2.24,"l":2.235,"n":551,"o":2.235,"t":"2026-07-08T19:15:00Z","v":31619,"vw":2.236439},{"c":2.245,"h":2.25,"l":2.2347,"n":790,"o":2.24,"t":"2026-07-08T19:30:00Z","v":69742,"vw":2.240064},{"c":2.265,"h":2.27,"l":2.24,"n":1557,"o":2.245,"t":"2026-07-08T19:45:00Z","v":316598,"vw":2.258565},{"c":2.26,"h":2.26,"l":2.26,"n":15,"o":2.26,"t":"2026-07-08T20:00:00Z","v":228695,"vw":2.26},{"c":2.2701,"h":2.2701,"l":2.27,"n":2,"o":2.27,"t":"2026-07-08T21:15:00Z","v":1000,"vw":2.27005},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-08T23:30:00Z","v":250,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-07-09T13:00:00Z","v":5020,"vw":2.25},{"c":2.285,"h":2.285,"l":2.21,"n":601,"o":2.24,"t":"2026-07-09T13:30:00Z","v":76525,"vw":2.249305},{"c":2.29,"h":2.3,"l":2.28,"n":1479,"o":2.28,"t":"2026-07-09T13:45:00Z","v":51000,"vw":2.289894},{"c":2.3,"h":2.3066,"l":2.29,"n":1166,"o":2.29,"t":"2026-07-09T14:00:00Z","v":59895,"vw":2.295507},{"c":2.3,"h":2.3,"l":2.28,"n":1007,"o":2.295,"t":"2026-07-09T14:15:00Z","v":39559,"vw":2.286599},{"c":2.325,"h":2.33,"l":2.295,"n":841,"o":2.3,"t":"2026-07-09T14:30:00Z","v":63451,"vw":2.316149},{"c":2.335,"h":2.34,"l":2.3001,"n":796,"o":2.32,"t":"2026-07-09T14:45:00Z","v":101867,"vw":2.319384},{"c":2.335,"h":2.35,"l":2.33,"n":687,"o":2.34,"t":"2026-07-09T15:00:00Z","v":78509,"vw":2.33958},{"c":2.335,"h":2.34,"l":2.3204,"n":494,"o":2.335,"t":"2026-07-09T15:15:00Z","v":32081,"vw":2.331306},{"c":2.325,"h":2.3393,"l":2.32,"n":671,"o":2.3393,"t":"2026-07-09T15:30:00Z","v":64293,"vw":2.330612},{"c":2.31,"h":2.33,"l":2.31,"n":868,"o":2.33,"t":"2026-07-09T15:45:00Z","v":84662,"vw":2.323394},{"c":2.305,"h":2.315,"l":2.3,"n":1257,"o":2.315,"t":"2026-07-09T16:00:00Z","v":47479,"vw":2.310267},{"c":2.31,"h":2.31,"l":2.3,"n":1532,"o":2.3,"t":"2026-07-09T16:15:00Z","v":37419,"vw":2.305868},{"c":2.315,"h":2.32,"l":2.3,"n":2551,"o":2.31,"t":"2026-07-09T16:30:00Z","v":75663,"vw":2.310831},{"c":2.335,"h":2.34,"l":2.315,"n":2399,"o":2.315,"t":"2026-07-09T16:45:00Z","v":159275,"vw":2.321737},{"c":2.33,"h":2.34,"l":2.325,"n":1717,"o":2.33,"t":"2026-07-09T17:00:00Z","v":84348,"vw":2.331419},{"c":2.34,"h":2.34,"l":2.3201,"n":1129,"o":2.3201,"t":"2026-07-09T17:15:00Z","v":42909,"vw":2.329785},{"c":2.34,"h":2.34,"l":2.33,"n":793,"o":2.34,"t":"2026-07-09T17:30:00Z","v":25615,"vw":2.334583},{"c":2.345,"h":2.35,"l":2.33,"n":1114,"o":2.34,"t":"2026-07-09T17:45:00Z","v":63613,"vw":2.339902},{"c":2.345,"h":2.35,"l":2.3402,"n":1692,"o":2.345,"t":"2026-07-09T18:00:00Z","v":38880,"vw":2.346873},{"c":2.34,"h":2.35,"l":2.34,"n":861,"o":2.35,"t":"2026-07-09T18:15:00Z","v":37491,"vw":2.342736},{"c":2.36,"h":2.36,"l":2.345,"n":1166,"o":2.345,"t":"2026-07-09T18:30:00Z","v":62927,"vw":2.350738},{"c":2.355,"h":2.37,"l":2.35,"n":1568,"o":2.355,"t":"2026-07-09T18:45:00Z","v":99144,"vw":2.361617},{"c":2.3401,"h":2.36,"l":2.3401,"n":841,"o":2.36,"t":"2026-07-09T19:00:00Z","v":43680,"vw":2.346377},{"c":2.345,"h":2.35,"l":2.34,"n":651,"o":2.345,"t":"2026-07-09T19:15:00Z","v":23514,"vw":2.345203},{"c":2.3601,"h":2.37,"l":2.34,"n":769,"o":2.345,"t":"2026-07-09T19:30:00Z","v":85463,"vw":2.359466},{"c":2.38,"h":2.38,"l":2.36,"n":1134,"o":2.365,"t":"2026-07-09T19:45:00Z","v":214715,"vw":2.368694},{"c":2.3782,"h":2.38,"l":2.3782,"n":16,"o":2.38,"t":"2026-07-09T20:00:00Z","v":123481,"vw":2.37996},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-07-09T21:15:00Z","v":138,"vw":2.37},{"c":2.3302,"h":2.3302,"l":2.3302,"n":1,"o":2.3302,"t":"2026-07-09T22:45:00Z","v":2500,"vw":2.3302},{"c":2.34,"h":2.39,"l":2.34,"n":21,"o":2.39,"t":"2026-07-10T08:00:00Z","v":1324,"vw":2.380039},{"c":2.3204,"h":2.3204,"l":2.3204,"n":1,"o":2.3204,"t":"2026-07-10T11:00:00Z","v":500,"vw":2.3204},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-07-10T11:45:00Z","v":100,"vw":2.38},{"c":2.3699,"h":2.38,"l":2.3699,"n":2,"o":2.38,"t":"2026-07-10T12:00:00Z","v":2116,"vw":2.37495},{"c":2.3302,"h":2.3302,"l":2.3302,"n":1,"o":2.3302,"t":"2026-07-10T12:45:00Z","v":5000,"vw":2.3302},{"c":2.405,"h":2.4353,"l":2.38,"n":1286,"o":2.38,"t":"2026-07-10T13:30:00Z","v":251962,"vw":2.416766},{"c":2.4087,"h":2.41,"l":2.395,"n":915,"o":2.405,"t":"2026-07-10T13:45:00Z","v":44258,"vw":2.402623},{"c":2.4,"h":2.41,"l":2.3913,"n":595,"o":2.4,"t":"2026-07-10T14:00:00Z","v":43154,"vw":2.401133},{"c":2.4,"h":2.41,"l":2.39,"n":1027,"o":2.395,"t":"2026-07-10T14:15:00Z","v":55136,"vw":2.399136},{"c":2.395,"h":2.4,"l":2.37,"n":878,"o":2.4,"t":"2026-07-10T14:30:00Z","v":75080,"vw":2.382692},{"c":2.385,"h":2.405,"l":2.38,"n":1193,"o":2.395,"t":"2026-07-10T14:45:00Z","v":51994,"vw":2.393014},{"c":2.385,"h":2.39,"l":2.38,"n":1288,"o":2.385,"t":"2026-07-10T15:00:00Z","v":47343,"vw":2.381832},{"c":2.39,"h":2.39,"l":2.38,"n":833,"o":2.3804,"t":"2026-07-10T15:15:00Z","v":31433,"vw":2.385978},{"c":2.395,"h":2.405,"l":2.385,"n":2884,"o":2.39,"t":"2026-07-10T15:30:00Z","v":160872,"vw":2.39667},{"c":2.395,"h":2.4,"l":2.39,"n":4017,"o":2.395,"t":"2026-07-10T15:45:00Z","v":95463,"vw":2.39362},{"c":2.41,"h":2.41,"l":2.395,"n":4256,"o":2.395,"t":"2026-07-10T16:00:00Z","v":136070,"vw":2.398264},{"c":2.4,"h":2.41,"l":2.4,"n":2044,"o":2.41,"t":"2026-07-10T16:15:00Z","v":59322,"vw":2.40495},{"c":2.37,"h":2.41,"l":2.37,"n":2063,"o":2.405,"t":"2026-07-10T16:30:00Z","v":113673,"vw":2.384921},{"c":2.385,"h":2.395,"l":2.37,"n":1760,"o":2.37,"t":"2026-07-10T16:45:00Z","v":191563,"vw":2.383438},{"c":2.38,"h":2.39,"l":2.37,"n":1390,"o":2.385,"t":"2026-07-10T17:00:00Z","v":99908,"vw":2.378337},{"c":2.39,"h":2.39,"l":2.38,"n":1670,"o":2.3803,"t":"2026-07-10T17:15:00Z","v":43045,"vw":2.383518},{"c":2.405,"h":2.41,"l":2.385,"n":1974,"o":2.39,"t":"2026-07-10T17:30:00Z","v":88695,"vw":2.393474},{"c":2.405,"h":2.41,"l":2.4,"n":1532,"o":2.405,"t":"2026-07-10T17:45:00Z","v":52898,"vw":2.403827},{"c":2.405,"h":2.41,"l":2.4,"n":987,"o":2.41,"t":"2026-07-10T18:00:00Z","v":25139,"vw":2.407638},{"c":2.39,"h":2.41,"l":2.39,"n":935,"o":2.41,"t":"2026-07-10T18:15:00Z","v":54961,"vw":2.402382},{"c":2.395,"h":2.4,"l":2.39,"n":759,"o":2.39,"t":"2026-07-10T18:30:00Z","v":28760,"vw":2.396331},{"c":2.385,"h":2.395,"l":2.38,"n":890,"o":2.39,"t":"2026-07-10T18:45:00Z","v":51219,"vw":2.38934},{"c":2.385,"h":2.39,"l":2.38,"n":441,"o":2.385,"t":"2026-07-10T19:00:00Z","v":11803,"vw":2.3865},{"c":2.385,"h":2.39,"l":2.38,"n":502,"o":2.39,"t":"2026-07-10T19:15:00Z","v":14763,"vw":2.387717},{"c":2.385,"h":2.39,"l":2.38,"n":655,"o":2.385,"t":"2026-07-10T19:30:00Z","v":30301,"vw":2.383373},{"c":2.38,"h":2.39,"l":2.37,"n":1231,"o":2.385,"t":"2026-07-10T19:45:00Z","v":153353,"vw":2.38203},{"c":2.34,"h":2.39,"l":2.34,"n":11,"o":2.39,"t":"2026-07-10T20:00:00Z","v":92777,"vw":2.389921},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-07-10T21:00:00Z","v":108,"vw":2.38},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-07-13T09:00:00Z","v":100,"vw":2.41},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-07-13T11:00:00Z","v":190,"vw":2.4},{"c":2.4,"h":2.4,"l":2.3943,"n":2,"o":2.3943,"t":"2026-07-13T12:00:00Z","v":11000,"vw":2.399482},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-07-13T12:15:00Z","v":200,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-07-13T12:45:00Z","v":250,"vw":2.4},{"c":2.354,"h":2.384,"l":2.3401,"n":914,"o":2.38,"t":"2026-07-13T13:30:00Z","v":115655,"vw":2.360009},{"c":2.355,"h":2.36,"l":2.33,"n":902,"o":2.355,"t":"2026-07-13T13:45:00Z","v":77626,"vw":2.349525},{"c":2.34,"h":2.355,"l":2.33,"n":943,"o":2.35,"t":"2026-07-13T14:00:00Z","v":48812,"vw":2.342273},{"c":2.35,"h":2.35,"l":2.33,"n":760,"o":2.345,"t":"2026-07-13T14:15:00Z","v":43452,"vw":2.340449},{"c":2.355,"h":2.36,"l":2.35,"n":636,"o":2.35,"t":"2026-07-13T14:30:00Z","v":23179,"vw":2.353186},{"c":2.36,"h":2.37,"l":2.35,"n":638,"o":2.355,"t":"2026-07-13T14:45:00Z","v":33264,"vw":2.359702},{"c":2.36,"h":2.37,"l":2.36,"n":631,"o":2.365,"t":"2026-07-13T15:00:00Z","v":20787,"vw":2.362383},{"c":2.37,"h":2.37,"l":2.35,"n":642,"o":2.36,"t":"2026-07-13T15:15:00Z","v":79628,"vw":2.357707},{"c":2.375,"h":2.38,"l":2.37,"n":368,"o":2.375,"t":"2026-07-13T15:30:00Z","v":12442,"vw":2.374587},{"c":2.375,"h":2.38,"l":2.37,"n":1176,"o":2.375,"t":"2026-07-13T15:45:00Z","v":29408,"vw":2.376581},{"c":2.365,"h":2.38,"l":2.36,"n":2043,"o":2.38,"t":"2026-07-13T16:00:00Z","v":59425,"vw":2.368744},{"c":2.385,"h":2.39,"l":2.36,"n":1643,"o":2.365,"t":"2026-07-13T16:15:00Z","v":70974,"vw":2.374291},{"c":2.395,"h":2.4,"l":2.38,"n":1165,"o":2.385,"t":"2026-07-13T16:30:00Z","v":43289,"vw":2.392497},{"c":2.38,"h":2.3999,"l":2.38,"n":2408,"o":2.395,"t":"2026-07-13T16:45:00Z","v":106810,"vw":2.389066},{"c":2.3968,"h":2.4,"l":2.38,"n":2149,"o":2.385,"t":"2026-07-13T17:00:00Z","v":77467,"vw":2.392439},{"c":2.395,"h":2.4,"l":2.39,"n":1184,"o":2.4,"t":"2026-07-13T17:15:00Z","v":52613,"vw":2.395607},{"c":2.385,"h":2.4,"l":2.38,"n":1699,"o":2.39,"t":"2026-07-13T17:30:00Z","v":96613,"vw":2.389156},{"c":2.385,"h":2.39,"l":2.38,"n":858,"o":2.39,"t":"2026-07-13T17:45:00Z","v":25573,"vw":2.384862},{"c":2.38,"h":2.39,"l":2.38,"n":758,"o":2.38,"t":"2026-07-13T18:00:00Z","v":34179,"vw":2.382674},{"c":2.385,"h":2.39,"l":2.38,"n":524,"o":2.385,"t":"2026-07-13T18:15:00Z","v":20136,"vw":2.383094},{"c":2.385,"h":2.39,"l":2.38,"n":809,"o":2.385,"t":"2026-07-13T18:30:00Z","v":23058,"vw":2.384832},{"c":2.385,"h":2.39,"l":2.38,"n":464,"o":2.39,"t":"2026-07-13T18:45:00Z","v":30265,"vw":2.383341},{"c":2.37,"h":2.385,"l":2.37,"n":471,"o":2.385,"t":"2026-07-13T19:00:00Z","v":30959,"vw":2.375704},{"c":2.355,"h":2.375,"l":2.355,"n":483,"o":2.375,"t":"2026-07-13T19:15:00Z","v":34370,"vw":2.365751},{"c":2.37,"h":2.37,"l":2.35,"n":558,"o":2.355,"t":"2026-07-13T19:30:00Z","v":69381,"vw":2.360055},{"c":2.385,"h":2.39,"l":2.36,"n":1094,"o":2.37,"t":"2026-07-13T19:45:00Z","v":235354,"vw":2.375776},{"c":2.38,"h":2.38,"l":2.38,"n":11,"o":2.38,"t":"2026-07-13T20:00:00Z","v":145313,"vw":2.38},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-07-13T20:15:00Z","v":200,"vw":2.34},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-07-14T13:00:00Z","v":500,"vw":2.375},{"c":2.375,"h":2.375,"l":2.3501,"n":250,"o":2.36,"t":"2026-07-14T13:30:00Z","v":16724,"vw":2.364964},{"c":2.375,"h":2.38,"l":2.3632,"n":419,"o":2.375,"t":"2026-07-14T13:45:00Z","v":18790,"vw":2.369902},{"c":2.375,"h":2.385,"l":2.36,"n":770,"o":2.375,"t":"2026-07-14T14:00:00Z","v":43389,"vw":2.371644},{"c":2.37,"h":2.39,"l":2.37,"n":412,"o":2.375,"t":"2026-07-14T14:15:00Z","v":20784,"vw":2.379848},{"c":2.395,"h":2.4,"l":2.365,"n":684,"o":2.37,"t":"2026-07-14T14:30:00Z","v":64174,"vw":2.389423},{"c":2.405,"h":2.405,"l":2.385,"n":1031,"o":2.395,"t":"2026-07-14T14:45:00Z","v":58763,"vw":2.395053},{"c":2.405,"h":2.41,"l":2.39,"n":765,"o":2.405,"t":"2026-07-14T15:00:00Z","v":69557,"vw":2.402509},{"c":2.405,"h":2.41,"l":2.395,"n":836,"o":2.405,"t":"2026-07-14T15:15:00Z","v":45665,"vw":2.400798},{"c":2.41,"h":2.41,"l":2.3918,"n":953,"o":2.405,"t":"2026-07-14T15:30:00Z","v":53817,"vw":2.400979},{"c":2.43,"h":2.43,"l":2.405,"n":844,"o":2.405,"t":"2026-07-14T15:45:00Z","v":144021,"vw":2.418397},{"c":2.44,"h":2.44,"l":2.42,"n":1062,"o":2.4244,"t":"2026-07-14T16:00:00Z","v":77359,"vw":2.427314},{"c":2.46,"h":2.46,"l":2.43,"n":780,"o":2.44,"t":"2026-07-14T16:15:00Z","v":132106,"vw":2.442514},{"c":2.47,"h":2.47,"l":2.45,"n":1083,"o":2.46,"t":"2026-07-14T16:30:00Z","v":195371,"vw":2.459268},{"c":2.47,"h":2.48,"l":2.4601,"n":897,"o":2.4685,"t":"2026-07-14T16:45:00Z","v":230698,"vw":2.471218},{"c":2.465,"h":2.47,"l":2.45,"n":897,"o":2.4602,"t":"2026-07-14T17:00:00Z","v":84675,"vw":2.462224},{"c":2.47,"h":2.47,"l":2.46,"n":674,"o":2.465,"t":"2026-07-14T17:15:00Z","v":56864,"vw":2.465097},{"c":2.48,"h":2.48,"l":2.46,"n":602,"o":2.47,"t":"2026-07-14T17:30:00Z","v":87683,"vw":2.468508},{"c":2.4699,"h":2.48,"l":2.46,"n":651,"o":2.48,"t":"2026-07-14T17:45:00Z","v":100900,"vw":2.467359},{"c":2.485,"h":2.49,"l":2.47,"n":712,"o":2.47,"t":"2026-07-14T18:00:00Z","v":131337,"vw":2.476719},{"c":2.49,"h":2.49,"l":2.48,"n":851,"o":2.48,"t":"2026-07-14T18:15:00Z","v":175108,"vw":2.484036},{"c":2.48,"h":2.49,"l":2.475,"n":1641,"o":2.48,"t":"2026-07-14T18:30:00Z","v":128433,"vw":2.479571},{"c":2.485,"h":2.49,"l":2.48,"n":2630,"o":2.48,"t":"2026-07-14T18:45:00Z","v":216895,"vw":2.485065},{"c":2.46,"h":2.485,"l":2.445,"n":3035,"o":2.485,"t":"2026-07-14T19:00:00Z","v":384859,"vw":2.464391},{"c":2.455,"h":2.47,"l":2.4508,"n":1955,"o":2.46,"t":"2026-07-14T19:15:00Z","v":260886,"vw":2.461271},{"c":2.48,"h":2.485,"l":2.455,"n":1644,"o":2.455,"t":"2026-07-14T19:30:00Z","v":239054,"vw":2.469343},{"c":2.51,"h":2.51,"l":2.47,"n":2262,"o":2.475,"t":"2026-07-14T19:45:00Z","v":928421,"vw":2.492139},{"c":2.52,"h":2.53,"l":2.5,"n":22,"o":2.5,"t":"2026-07-14T20:00:00Z","v":259674,"vw":2.500097},{"c":2.5,"h":2.5021,"l":2.5,"n":2,"o":2.5021,"t":"2026-07-14T20:15:00Z","v":200,"vw":2.50105},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-07-14T20:30:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5001,"l":2.5,"n":2,"o":2.5001,"t":"2026-07-14T20:45:00Z","v":400,"vw":2.500075},{"c":2.49,"h":2.4987,"l":2.49,"n":2,"o":2.4987,"t":"2026-07-14T21:00:00Z","v":424,"vw":2.495109},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-07-14T22:00:00Z","v":15000,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-07-14T22:15:00Z","v":1000,"vw":2.48},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-07-15T11:00:00Z","v":336,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-07-15T12:00:00Z","v":501,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-07-15T12:30:00Z","v":8126,"vw":2.51},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-07-15T12:45:00Z","v":1000,"vw":2.52},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-07-15T13:00:00Z","v":500,"vw":2.53},{"c":2.5,"h":2.51,"l":2.5,"n":6,"o":2.5,"t":"2026-07-15T13:15:00Z","v":2600,"vw":2.5012},{"c":2.491,"h":2.539,"l":2.49,"n":460,"o":2.5,"t":"2026-07-15T13:30:00Z","v":115606,"vw":2.509704},{"c":2.495,"h":2.495,"l":2.47,"n":776,"o":2.49,"t":"2026-07-15T13:45:00Z","v":66704,"vw":2.483719},{"c":2.535,"h":2.54,"l":2.495,"n":1136,"o":2.495,"t":"2026-07-15T14:00:00Z","v":55090,"vw":2.510919},{"c":2.52,"h":2.55,"l":2.515,"n":1144,"o":2.535,"t":"2026-07-15T14:15:00Z","v":60397,"vw":2.533342},{"c":2.525,"h":2.54,"l":2.515,"n":996,"o":2.52,"t":"2026-07-15T14:30:00Z","v":56455,"vw":2.526599},{"c":2.52,"h":2.53,"l":2.51,"n":992,"o":2.525,"t":"2026-07-15T14:45:00Z","v":36436,"vw":2.520957},{"c":2.525,"h":2.53,"l":2.52,"n":1013,"o":2.52,"t":"2026-07-15T15:00:00Z","v":47457,"vw":2.523805},{"c":2.535,"h":2.545,"l":2.52,"n":1111,"o":2.52,"t":"2026-07-15T15:15:00Z","v":57127,"vw":2.534278},{"c":2.525,"h":2.535,"l":2.52,"n":1018,"o":2.53,"t":"2026-07-15T15:30:00Z","v":108797,"vw":2.529701},{"c":2.525,"h":2.54,"l":2.52,"n":1187,"o":2.53,"t":"2026-07-15T15:45:00Z","v":107769,"vw":2.529219},{"c":2.525,"h":2.53,"l":2.515,"n":604,"o":2.525,"t":"2026-07-15T16:00:00Z","v":52728,"vw":2.52204},{"c":2.525,"h":2.53,"l":2.51,"n":601,"o":2.52,"t":"2026-07-15T16:15:00Z","v":50242,"vw":2.520106},{"c":2.505,"h":2.53,"l":2.5,"n":632,"o":2.525,"t":"2026-07-15T16:30:00Z","v":211556,"vw":2.511324},{"c":2.505,"h":2.51,"l":2.5,"n":480,"o":2.505,"t":"2026-07-15T16:45:00Z","v":26915,"vw":2.50514},{"c":2.51,"h":2.51,"l":2.49,"n":473,"o":2.505,"t":"2026-07-15T17:00:00Z","v":68079,"vw":2.49948},{"c":2.51,"h":2.51,"l":2.5,"n":425,"o":2.51,"t":"2026-07-15T17:15:00Z","v":39167,"vw":2.506362},{"c":2.52,"h":2.54,"l":2.505,"n":787,"o":2.505,"t":"2026-07-15T17:30:00Z","v":241353,"vw":2.522471},{"c":2.525,"h":2.53,"l":2.52,"n":442,"o":2.5222,"t":"2026-07-15T17:45:00Z","v":27471,"vw":2.522066},{"c":2.53,"h":2.53,"l":2.52,"n":544,"o":2.53,"t":"2026-07-15T18:00:00Z","v":28808,"vw":2.523226},{"c":2.525,"h":2.53,"l":2.52,"n":482,"o":2.53,"t":"2026-07-15T18:15:00Z","v":42574,"vw":2.526298},{"c":2.515,"h":2.53,"l":2.515,"n":593,"o":2.525,"t":"2026-07-15T18:30:00Z","v":44974,"vw":2.520846},{"c":2.515,"h":2.52,"l":2.51,"n":398,"o":2.515,"t":"2026-07-15T18:45:00Z","v":30680,"vw":2.514733},{"c":2.52,"h":2.52,"l":2.505,"n":540,"o":2.51,"t":"2026-07-15T19:00:00Z","v":50904,"vw":2.510743},{"c":2.515,"h":2.52,"l":2.51,"n":415,"o":2.515,"t":"2026-07-15T19:15:00Z","v":48949,"vw":2.515081},{"c":2.515,"h":2.52,"l":2.51,"n":447,"o":2.51,"t":"2026-07-15T19:30:00Z","v":44084,"vw":2.513905},{"c":2.525,"h":2.54,"l":2.505,"n":1736,"o":2.51,"t":"2026-07-15T19:45:00Z","v":316883,"vw":2.523318},{"c":2.52,"h":2.52,"l":2.52,"n":11,"o":2.52,"t":"2026-07-15T20:00:00Z","v":207664,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-07-15T20:45:00Z","v":200,"vw":2.51},{"c":2.5,"h":2.505,"l":2.5,"n":2,"o":2.505,"t":"2026-07-15T21:15:00Z","v":4500,"vw":2.500556},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-07-15T22:45:00Z","v":8040,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-07-15T23:45:00Z","v":1008,"vw":2.48},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-07-16T09:00:00Z","v":200,"vw":2.59},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-07-16T11:15:00Z","v":175,"vw":2.52},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-07-16T12:00:00Z","v":100,"vw":2.47},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-07-16T13:00:00Z","v":500,"vw":2.46},{"c":2.52,"h":2.52,"l":2.46,"n":5,"o":2.46,"t":"2026-07-16T13:15:00Z","v":1200,"vw":2.509958},{"c":2.4984,"h":2.53,"l":2.48,"n":566,"o":2.53,"t":"2026-07-16T13:30:00Z","v":90618,"vw":2.512811},{"c":2.495,"h":2.505,"l":2.48,"n":773,"o":2.49,"t":"2026-07-16T13:45:00Z","v":85891,"vw":2.496156},{"c":2.5112,"h":2.525,"l":2.495,"n":1248,"o":2.495,"t":"2026-07-16T14:00:00Z","v":74167,"vw":2.512308},{"c":2.5,"h":2.515,"l":2.49,"n":979,"o":2.515,"t":"2026-07-16T14:15:00Z","v":45223,"vw":2.501245},{"c":2.505,"h":2.51,"l":2.49,"n":1466,"o":2.495,"t":"2026-07-16T14:30:00Z","v":81171,"vw":2.498523},{"c":2.495,"h":2.505,"l":2.49,"n":1809,"o":2.505,"t":"2026-07-16T14:45:00Z","v":59824,"vw":2.499926},{"c":2.485,"h":2.5,"l":2.47,"n":1556,"o":2.5,"t":"2026-07-16T15:00:00Z","v":114282,"vw":2.485313},{"c":2.495,"h":2.495,"l":2.48,"n":1776,"o":2.485,"t":"2026-07-16T15:15:00Z","v":53772,"vw":2.487642},{"c":2.4801,"h":2.49,"l":2.48,"n":1483,"o":2.49,"t":"2026-07-16T15:30:00Z","v":49115,"vw":2.486903},{"c":2.485,"h":2.4894,"l":2.48,"n":1460,"o":2.485,"t":"2026-07-16T15:45:00Z","v":35536,"vw":2.481774},{"c":2.48,"h":2.49,"l":2.48,"n":1135,"o":2.485,"t":"2026-07-16T16:00:00Z","v":32649,"vw":2.484415},{"c":2.485,"h":2.49,"l":2.47,"n":1129,"o":2.485,"t":"2026-07-16T16:15:00Z","v":58117,"vw":2.479525},{"c":2.49,"h":2.49,"l":2.48,"n":868,"o":2.49,"t":"2026-07-16T16:30:00Z","v":34358,"vw":2.486237},{"c":2.505,"h":2.505,"l":2.48,"n":656,"o":2.48,"t":"2026-07-16T16:45:00Z","v":53750,"vw":2.496009},{"c":2.505,"h":2.505,"l":2.5,"n":306,"o":2.505,"t":"2026-07-16T17:00:00Z","v":12400,"vw":2.501396},{"c":2.505,"h":2.51,"l":2.5,"n":564,"o":2.5,"t":"2026-07-16T17:15:00Z","v":22523,"vw":2.503329},{"c":2.505,"h":2.51,"l":2.5,"n":668,"o":2.505,"t":"2026-07-16T17:30:00Z","v":29794,"vw":2.501933},{"c":2.505,"h":2.51,"l":2.5,"n":574,"o":2.505,"t":"2026-07-16T17:45:00Z","v":18296,"vw":2.503547},{"c":2.505,"h":2.51,"l":2.5,"n":379,"o":2.505,"t":"2026-07-16T18:00:00Z","v":18189,"vw":2.506681},{"c":2.5,"h":2.51,"l":2.5,"n":792,"o":2.505,"t":"2026-07-16T18:15:00Z","v":30192,"vw":2.506802},{"c":2.49,"h":2.51,"l":2.49,"n":623,"o":2.5,"t":"2026-07-16T18:30:00Z","v":46519,"vw":2.500054},{"c":2.48,"h":2.4974,"l":2.48,"n":485,"o":2.49,"t":"2026-07-16T18:45:00Z","v":28867,"vw":2.48792},{"c":2.475,"h":2.485,"l":2.465,"n":640,"o":2.485,"t":"2026-07-16T19:00:00Z","v":57131,"vw":2.4732},{"c":2.465,"h":2.475,"l":2.46,"n":429,"o":2.475,"t":"2026-07-16T19:15:00Z","v":40269,"vw":2.465978},{"c":2.46,"h":2.47,"l":2.46,"n":605,"o":2.465,"t":"2026-07-16T19:30:00Z","v":30299,"vw":2.464651},{"c":2.48,"h":2.4899,"l":2.46,"n":1685,"o":2.465,"t":"2026-07-16T19:45:00Z","v":216026,"vw":2.474769},{"c":2.48,"h":2.48,"l":2.48,"n":23,"o":2.48,"t":"2026-07-16T20:00:00Z","v":160989,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-07-16T23:00:00Z","v":2580,"vw":2.45},{"c":2.4778,"h":2.4778,"l":2.4778,"n":1,"o":2.4778,"t":"2026-07-16T23:15:00Z","v":100,"vw":2.4778},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-07-17T08:00:00Z","v":355,"vw":2.41},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-17T09:15:00Z","v":200,"vw":2.36},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-07-17T10:30:00Z","v":3517,"vw":2.37},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-07-17T11:00:00Z","v":100,"vw":2.45},{"c":2.4503,"h":2.4503,"l":2.45,"n":2,"o":2.45,"t":"2026-07-17T12:00:00Z","v":2100,"vw":2.450286},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-07-17T12:15:00Z","v":200,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-07-17T12:30:00Z","v":200,"vw":2.45},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-07-17T13:00:00Z","v":541,"vw":2.41},{"c":2.41,"h":2.445,"l":2.38,"n":692,"o":2.425,"t":"2026-07-17T13:30:00Z","v":218496,"vw":2.397595},{"c":2.44,"h":2.445,"l":2.4,"n":659,"o":2.41,"t":"2026-07-17T13:45:00Z","v":68528,"vw":2.422678},{"c":2.43,"h":2.45,"l":2.425,"n":736,"o":2.44,"t":"2026-07-17T14:00:00Z","v":246089,"vw":2.436227},{"c":2.45,"h":2.46,"l":2.435,"n":569,"o":2.44,"t":"2026-07-17T14:15:00Z","v":57997,"vw":2.44877},{"c":2.425,"h":2.45,"l":2.425,"n":464,"o":2.445,"t":"2026-07-17T14:30:00Z","v":41070,"vw":2.440116},{"c":2.395,"h":2.43,"l":2.38,"n":625,"o":2.43,"t":"2026-07-17T14:45:00Z","v":102272,"vw":2.406674},{"c":2.355,"h":2.395,"l":2.35,"n":720,"o":2.395,"t":"2026-07-17T15:00:00Z","v":151871,"vw":2.374887},{"c":2.345,"h":2.355,"l":2.33,"n":633,"o":2.355,"t":"2026-07-17T15:15:00Z","v":97475,"vw":2.34203},{"c":2.375,"h":2.375,"l":2.34,"n":686,"o":2.345,"t":"2026-07-17T15:30:00Z","v":119439,"vw":2.353735},{"c":2.365,"h":2.37,"l":2.36,"n":423,"o":2.37,"t":"2026-07-17T15:45:00Z","v":53115,"vw":2.367504},{"c":2.355,"h":2.37,"l":2.355,"n":357,"o":2.365,"t":"2026-07-17T16:00:00Z","v":39424,"vw":2.361325},{"c":2.365,"h":2.37,"l":2.35,"n":440,"o":2.355,"t":"2026-07-17T16:15:00Z","v":32057,"vw":2.36076},{"c":2.36,"h":2.365,"l":2.355,"n":317,"o":2.365,"t":"2026-07-17T16:30:00Z","v":20960,"vw":2.360531},{"c":2.375,"h":2.38,"l":2.355,"n":492,"o":2.355,"t":"2026-07-17T16:45:00Z","v":36911,"vw":2.367458},{"c":2.375,"h":2.38,"l":2.37,"n":394,"o":2.375,"t":"2026-07-17T17:00:00Z","v":14012,"vw":2.3752},{"c":2.375,"h":2.38,"l":2.37,"n":276,"o":2.375,"t":"2026-07-17T17:15:00Z","v":11415,"vw":2.37382},{"c":2.375,"h":2.385,"l":2.37,"n":407,"o":2.375,"t":"2026-07-17T17:30:00Z","v":59568,"vw":2.379938},{"c":2.365,"h":2.38,"l":2.36,"n":442,"o":2.375,"t":"2026-07-17T17:45:00Z","v":52810,"vw":2.370604},{"c":2.355,"h":2.36,"l":2.35,"n":328,"o":2.36,"t":"2026-07-17T18:00:00Z","v":17084,"vw":2.356135},{"c":2.345,"h":2.355,"l":2.34,"n":307,"o":2.355,"t":"2026-07-17T18:15:00Z","v":30913,"vw":2.348539},{"c":2.34,"h":2.3473,"l":2.33,"n":331,"o":2.345,"t":"2026-07-17T18:30:00Z","v":54871,"vw":2.340605},{"c":2.365,"h":2.365,"l":2.34,"n":341,"o":2.34,"t":"2026-07-17T18:45:00Z","v":78606,"vw":2.354319},{"c":2.38,"h":2.385,"l":2.36,"n":675,"o":2.365,"t":"2026-07-17T19:00:00Z","v":138638,"vw":2.373181},{"c":2.375,"h":2.38,"l":2.37,"n":367,"o":2.375,"t":"2026-07-17T19:15:00Z","v":28888,"vw":2.378194},{"c":2.395,"h":2.4,"l":2.375,"n":578,"o":2.375,"t":"2026-07-17T19:30:00Z","v":67340,"vw":2.389023},{"c":2.395,"h":2.41,"l":2.39,"n":1289,"o":2.395,"t":"2026-07-17T19:45:00Z","v":371850,"vw":2.398527},{"c":2.3517,"h":2.39,"l":2.3517,"n":26,"o":2.39,"t":"2026-07-17T20:00:00Z","v":160698,"vw":2.38997},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-07-17T20:30:00Z","v":200,"vw":2.47},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-07-17T20:45:00Z","v":300,"vw":2.43},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-07-20T08:30:00Z","v":100,"vw":2.37},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-07-20T11:00:00Z","v":100,"vw":2.43},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-07-20T13:15:00Z","v":100,"vw":2.43},{"c":2.3707,"h":2.42,"l":2.34,"n":522,"o":2.4,"t":"2026-07-20T13:30:00Z","v":128326,"vw":2.372248},{"c":2.37,"h":2.38,"l":2.36,"n":394,"o":2.375,"t":"2026-07-20T13:45:00Z","v":36652,"vw":2.369749},{"c":2.415,"h":2.4199,"l":2.355,"n":889,"o":2.37,"t":"2026-07-20T14:00:00Z","v":105936,"vw":2.386515},{"c":2.43,"h":2.43,"l":2.405,"n":932,"o":2.415,"t":"2026-07-20T14:15:00Z","v":96536,"vw":2.416034},{"c":2.42,"h":2.43,"l":2.42,"n":635,"o":2.425,"t":"2026-07-20T14:30:00Z","v":28699,"vw":2.422822},{"c":2.41,"h":2.43,"l":2.405,"n":742,"o":2.42,"t":"2026-07-20T14:45:00Z","v":165546,"vw":2.419088},{"c":2.425,"h":2.43,"l":2.4099,"n":421,"o":2.41,"t":"2026-07-20T15:00:00Z","v":83335,"vw":2.41841},{"c":2.44,"h":2.44,"l":2.42,"n":557,"o":2.425,"t":"2026-07-20T15:15:00Z","v":40165,"vw":2.429419},{"c":2.435,"h":2.44,"l":2.42,"n":688,"o":2.435,"t":"2026-07-20T15:30:00Z","v":103462,"vw":2.429257},{"c":2.415,"h":2.435,"l":2.415,"n":709,"o":2.435,"t":"2026-07-20T15:45:00Z","v":109596,"vw":2.426998},{"c":2.425,"h":2.435,"l":2.41,"n":504,"o":2.415,"t":"2026-07-20T16:00:00Z","v":87753,"vw":2.425068},{"c":2.42,"h":2.43,"l":2.42,"n":432,"o":2.43,"t":"2026-07-20T16:15:00Z","v":28507,"vw":2.424522},{"c":2.42,"h":2.44,"l":2.42,"n":659,"o":2.425,"t":"2026-07-20T16:30:00Z","v":143840,"vw":2.433032},{"c":2.415,"h":2.43,"l":2.415,"n":401,"o":2.42,"t":"2026-07-20T16:45:00Z","v":39802,"vw":2.420974},{"c":2.42,"h":2.42,"l":2.405,"n":361,"o":2.415,"t":"2026-07-20T17:00:00Z","v":82177,"vw":2.410676},{"c":2.41,"h":2.42,"l":2.41,"n":279,"o":2.42,"t":"2026-07-20T17:15:00Z","v":18498,"vw":2.415629},{"c":2.41,"h":2.42,"l":2.41,"n":347,"o":2.415,"t":"2026-07-20T17:30:00Z","v":20824,"vw":2.412296},{"c":2.415,"h":2.42,"l":2.41,"n":347,"o":2.415,"t":"2026-07-20T17:45:00Z","v":23753,"vw":2.416569},{"c":2.415,"h":2.42,"l":2.41,"n":386,"o":2.415,"t":"2026-07-20T18:00:00Z","v":54179,"vw":2.411999},{"c":2.405,"h":2.42,"l":2.4,"n":511,"o":2.415,"t":"2026-07-20T18:15:00Z","v":54472,"vw":2.407351},{"c":2.455,"h":2.52,"l":2.4,"n":3424,"o":2.4,"t":"2026-07-20T18:30:00Z","v":2272685,"vw":2.480194},{"c":2.46,"h":2.47,"l":2.45,"n":609,"o":2.455,"t":"2026-07-20T18:45:00Z","v":231751,"vw":2.464948},{"c":2.475,"h":2.48,"l":2.46,"n":676,"o":2.465,"t":"2026-07-20T19:00:00Z","v":290326,"vw":2.470611},{"c":2.455,"h":2.48,"l":2.45,"n":616,"o":2.471,"t":"2026-07-20T19:15:00Z","v":176324,"vw":2.466039},{"c":2.455,"h":2.4692,"l":2.45,"n":716,"o":2.45,"t":"2026-07-20T19:30:00Z","v":156599,"vw":2.457563},{"c":2.42,"h":2.46,"l":2.42,"n":1735,"o":2.455,"t":"2026-07-20T19:45:00Z","v":439696,"vw":2.440899},{"c":2.43,"h":2.43,"l":2.43,"n":15,"o":2.43,"t":"2026-07-20T20:00:00Z","v":142088,"vw":2.43},{"c":2.4399,"h":2.44,"l":2.4385,"n":7,"o":2.4385,"t":"2026-07-20T20:30:00Z","v":6600,"vw":2.43972},{"c":2.4398,"h":2.4398,"l":2.4398,"n":1,"o":2.4398,"t":"2026-07-20T21:30:00Z","v":100,"vw":2.4398},{"c":2.43,"h":2.4397,"l":2.43,"n":3,"o":2.4315,"t":"2026-07-20T21:45:00Z","v":2825,"vw":2.434737},{"c":2.4398,"h":2.44,"l":2.4398,"n":3,"o":2.44,"t":"2026-07-20T22:30:00Z","v":1000,"vw":2.43996},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-07-20T22:45:00Z","v":100,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-07-20T23:45:00Z","v":624,"vw":2.44},{"c":2.4696,"h":2.47,"l":2.455,"n":6,"o":2.455,"t":"2026-07-21T11:00:00Z","v":700,"vw":2.463457},{"c":2.4693,"h":2.4693,"l":2.4693,"n":1,"o":2.4693,"t":"2026-07-21T11:45:00Z","v":1900,"vw":2.4693},{"c":2.4403,"h":2.4403,"l":2.4403,"n":1,"o":2.4403,"t":"2026-07-21T12:30:00Z","v":400,"vw":2.4403},{"c":2.43,"h":2.44,"l":2.43,"n":3,"o":2.44,"t":"2026-07-21T13:15:00Z","v":500,"vw":2.434},{"c":2.425,"h":2.44,"l":2.39,"n":609,"o":2.42,"t":"2026-07-21T13:30:00Z","v":119968,"vw":2.417622},{"c":2.4092,"h":2.429,"l":2.4,"n":336,"o":2.4285,"t":"2026-07-21T13:45:00Z","v":43752,"vw":2.414853},{"c":2.4046,"h":2.425,"l":2.4,"n":429,"o":2.41,"t":"2026-07-21T14:00:00Z","v":91187,"vw":2.410564},{"c":2.385,"h":2.405,"l":2.38,"n":372,"o":2.4,"t":"2026-07-21T14:15:00Z","v":27950,"vw":2.389857},{"c":2.375,"h":2.3889,"l":2.365,"n":521,"o":2.385,"t":"2026-07-21T14:30:00Z","v":39577,"vw":2.377015},{"c":2.375,"h":2.3793,"l":2.37,"n":383,"o":2.375,"t":"2026-07-21T14:45:00Z","v":127489,"vw":2.371018},{"c":2.395,"h":2.41,"l":2.37,"n":394,"o":2.375,"t":"2026-07-21T15:00:00Z","v":138328,"vw":2.384981},{"c":2.385,"h":2.4,"l":2.385,"n":313,"o":2.3908,"t":"2026-07-21T15:15:00Z","v":40985,"vw":2.397656},{"c":2.3839,"h":2.395,"l":2.3801,"n":419,"o":2.385,"t":"2026-07-21T15:30:00Z","v":25800,"vw":2.38807},{"c":2.385,"h":2.39,"l":2.38,"n":307,"o":2.385,"t":"2026-07-21T15:45:00Z","v":14421,"vw":2.385175},{"c":2.365,"h":2.385,"l":2.365,"n":417,"o":2.385,"t":"2026-07-21T16:00:00Z","v":25686,"vw":2.371341},{"c":2.35,"h":2.3696,"l":2.35,"n":484,"o":2.3694,"t":"2026-07-21T16:15:00Z","v":45056,"vw":2.359252},{"c":2.365,"h":2.37,"l":2.35,"n":374,"o":2.355,"t":"2026-07-21T16:30:00Z","v":42072,"vw":2.356192},{"c":2.36,"h":2.37,"l":2.36,"n":363,"o":2.365,"t":"2026-07-21T16:45:00Z","v":18598,"vw":2.363964},{"c":2.355,"h":2.37,"l":2.355,"n":394,"o":2.365,"t":"2026-07-21T17:00:00Z","v":39783,"vw":2.362261},{"c":2.355,"h":2.365,"l":2.345,"n":616,"o":2.36,"t":"2026-07-21T17:15:00Z","v":373810,"vw":2.3512},{"c":2.375,"h":2.375,"l":2.3523,"n":452,"o":2.36,"t":"2026-07-21T17:30:00Z","v":74857,"vw":2.359854},{"c":2.37,"h":2.38,"l":2.37,"n":330,"o":2.37,"t":"2026-07-21T17:45:00Z","v":20403,"vw":2.372392},{"c":2.3749,"h":2.38,"l":2.37,"n":288,"o":2.375,"t":"2026-07-21T18:00:00Z","v":53252,"vw":2.374},{"c":2.37,"h":2.38,"l":2.37,"n":305,"o":2.37,"t":"2026-07-21T18:15:00Z","v":27526,"vw":2.37657},{"c":2.375,"h":2.38,"l":2.37,"n":315,"o":2.375,"t":"2026-07-21T18:30:00Z","v":33455,"vw":2.37781},{"c":2.375,"h":2.3797,"l":2.37,"n":373,"o":2.37,"t":"2026-07-21T18:45:00Z","v":18371,"vw":2.372181},{"c":2.375,"h":2.38,"l":2.365,"n":591,"o":2.38,"t":"2026-07-21T19:00:00Z","v":86720,"vw":2.372455},{"c":2.375,"h":2.385,"l":2.37,"n":740,"o":2.38,"t":"2026-07-21T19:15:00Z","v":43555,"vw":2.379027},{"c":2.38,"h":2.385,"l":2.375,"n":843,"o":2.38,"t":"2026-07-21T19:30:00Z","v":128440,"vw":2.379488},{"c":2.4,"h":2.4,"l":2.38,"n":1465,"o":2.385,"t":"2026-07-21T19:45:00Z","v":342076,"vw":2.388494},{"c":2.3997,"h":2.3997,"l":2.39,"n":11,"o":2.39,"t":"2026-07-21T20:00:00Z","v":174521,"vw":2.390015},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-07-21T20:15:00Z","v":250,"vw":2.39},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-07-21T22:00:00Z","v":100,"vw":2.36},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-07-22T08:00:00Z","v":100,"vw":2.44},{"c":2.29,"h":2.36,"l":2.29,"n":530,"o":2.35,"t":"2026-07-22T13:30:00Z","v":140314,"vw":2.316513},{"c":2.33,"h":2.33,"l":2.28,"n":963,"o":2.29,"t":"2026-07-22T13:45:00Z","v":210529,"vw":2.292215},{"c":2.291,"h":2.33,"l":2.285,"n":784,"o":2.33,"t":"2026-07-22T14:00:00Z","v":256349,"vw":2.306735},{"c":2.305,"h":2.31,"l":2.265,"n":624,"o":2.29,"t":"2026-07-22T14:15:00Z","v":205601,"vw":2.286393},{"c":2.311,"h":2.32,"l":2.305,"n":419,"o":2.305,"t":"2026-07-22T14:30:00Z","v":88182,"vw":2.310058},{"c":2.32,"h":2.32,"l":2.295,"n":663,"o":2.315,"t":"2026-07-22T14:45:00Z","v":137377,"vw":2.305355},{"c":2.315,"h":2.33,"l":2.315,"n":298,"o":2.32,"t":"2026-07-22T15:00:00Z","v":100590,"vw":2.321618},{"c":2.33,"h":2.33,"l":2.315,"n":426,"o":2.315,"t":"2026-07-22T15:15:00Z","v":49708,"vw":2.324273},{"c":2.315,"h":2.33,"l":2.305,"n":458,"o":2.33,"t":"2026-07-22T15:30:00Z","v":70957,"vw":2.314884},{"c":2.32,"h":2.32,"l":2.31,"n":372,"o":2.315,"t":"2026-07-22T15:45:00Z","v":38292,"vw":2.316794},{"c":2.33,"h":2.33,"l":2.31,"n":314,"o":2.32,"t":"2026-07-22T16:00:00Z","v":42363,"vw":2.321158},{"c":2.33,"h":2.33,"l":2.315,"n":337,"o":2.33,"t":"2026-07-22T16:15:00Z","v":46791,"vw":2.321051},{"c":2.33,"h":2.33,"l":2.32,"n":320,"o":2.33,"t":"2026-07-22T16:30:00Z","v":22653,"vw":2.328271},{"c":2.33,"h":2.33,"l":2.325,"n":336,"o":2.33,"t":"2026-07-22T16:45:00Z","v":35797,"vw":2.327943},{"c":2.32,"h":2.33,"l":2.3,"n":406,"o":2.325,"t":"2026-07-22T17:00:00Z","v":81398,"vw":2.313862},{"c":2.32,"h":2.32,"l":2.315,"n":252,"o":2.315,"t":"2026-07-22T17:15:00Z","v":15261,"vw":2.318688},{"c":2.32,"h":2.32,"l":2.31,"n":350,"o":2.315,"t":"2026-07-22T17:30:00Z","v":26751,"vw":2.316035},{"c":2.295,"h":2.32,"l":2.295,"n":436,"o":2.32,"t":"2026-07-22T17:45:00Z","v":85598,"vw":2.307466},{"c":2.3,"h":2.3,"l":2.29,"n":270,"o":2.295,"t":"2026-07-22T18:00:00Z","v":30948,"vw":2.298669},{"c":2.309,"h":2.31,"l":2.295,"n":310,"o":2.3,"t":"2026-07-22T18:15:00Z","v":53930,"vw":2.302271},{"c":2.305,"h":2.31,"l":2.305,"n":300,"o":2.31,"t":"2026-07-22T18:30:00Z","v":14894,"vw":2.306655},{"c":2.31,"h":2.31,"l":2.3,"n":423,"o":2.3,"t":"2026-07-22T18:45:00Z","v":23178,"vw":2.307001},{"c":2.305,"h":2.315,"l":2.3,"n":570,"o":2.31,"t":"2026-07-22T19:00:00Z","v":65207,"vw":2.308027},{"c":2.3,"h":2.31,"l":2.29,"n":444,"o":2.3,"t":"2026-07-22T19:15:00Z","v":76543,"vw":2.301495},{"c":2.31,"h":2.31,"l":2.285,"n":561,"o":2.295,"t":"2026-07-22T19:30:00Z","v":116163,"vw":2.295483},{"c":2.31,"h":2.335,"l":2.305,"n":1573,"o":2.305,"t":"2026-07-22T19:45:00Z","v":264091,"vw":2.323683},{"c":2.32,"h":2.32,"l":2.32,"n":14,"o":2.32,"t":"2026-07-22T20:00:00Z","v":187950,"vw":2.32},{"c":2.2716,"h":2.2716,"l":2.2716,"n":1,"o":2.2716,"t":"2026-07-22T22:00:00Z","v":1000,"vw":2.2716},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-07-23T11:30:00Z","v":100,"vw":2.305},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-07-23T11:45:00Z","v":300,"vw":2.28},{"c":2.2802,"h":2.2802,"l":2.2802,"n":1,"o":2.2802,"t":"2026-07-23T13:15:00Z","v":930,"vw":2.2802},{"c":2.28,"h":2.295,"l":2.265,"n":314,"o":2.295,"t":"2026-07-23T13:30:00Z","v":79794,"vw":2.277468},{"c":2.265,"h":2.2799,"l":2.24,"n":429,"o":2.275,"t":"2026-07-23T13:45:00Z","v":92078,"vw":2.258307},{"c":2.25,"h":2.2707,"l":2.25,"n":693,"o":2.27,"t":"2026-07-23T14:00:00Z","v":110853,"vw":2.258961},{"c":2.2455,"h":2.255,"l":2.24,"n":296,"o":2.255,"t":"2026-07-23T14:15:00Z","v":48854,"vw":2.249458},{"c":2.2315,"h":2.245,"l":2.23,"n":355,"o":2.245,"t":"2026-07-23T14:30:00Z","v":88111,"vw":2.239095},{"c":2.205,"h":2.2367,"l":2.2,"n":519,"o":2.23,"t":"2026-07-23T14:45:00Z","v":175648,"vw":2.217297},{"c":2.195,"h":2.21,"l":2.195,"n":395,"o":2.2,"t":"2026-07-23T15:00:00Z","v":77147,"vw":2.199345},{"c":2.185,"h":2.2,"l":2.18,"n":419,"o":2.195,"t":"2026-07-23T15:15:00Z","v":88365,"vw":2.194654},{"c":2.185,"h":2.1915,"l":2.185,"n":369,"o":2.185,"t":"2026-07-23T15:30:00Z","v":54000,"vw":2.188003},{"c":2.19,"h":2.195,"l":2.18,"n":221,"o":2.18,"t":"2026-07-23T15:45:00Z","v":27621,"vw":2.187951},{"c":2.205,"h":2.21,"l":2.19,"n":324,"o":2.195,"t":"2026-07-23T16:00:00Z","v":127013,"vw":2.200091},{"c":2.205,"h":2.21,"l":2.2,"n":191,"o":2.2,"t":"2026-07-23T16:15:00Z","v":28321,"vw":2.203457},{"c":2.19,"h":2.205,"l":2.19,"n":279,"o":2.205,"t":"2026-07-23T16:30:00Z","v":42370,"vw":2.197296},{"c":2.21,"h":2.225,"l":2.185,"n":421,"o":2.1905,"t":"2026-07-23T16:45:00Z","v":133461,"vw":2.204542},{"c":2.225,"h":2.23,"l":2.21,"n":226,"o":2.21,"t":"2026-07-23T17:00:00Z","v":88319,"vw":2.224192},{"c":2.225,"h":2.225,"l":2.22,"n":161,"o":2.225,"t":"2026-07-23T17:15:00Z","v":11868,"vw":2.224432},{"c":2.225,"h":2.2298,"l":2.215,"n":215,"o":2.2298,"t":"2026-07-23T17:30:00Z","v":37448,"vw":2.220021},{"c":2.22,"h":2.225,"l":2.215,"n":383,"o":2.225,"t":"2026-07-23T17:45:00Z","v":87161,"vw":2.21943},{"c":2.225,"h":2.23,"l":2.215,"n":234,"o":2.22,"t":"2026-07-23T18:00:00Z","v":39264,"vw":2.220267},{"c":2.225,"h":2.23,"l":2.22,"n":161,"o":2.225,"t":"2026-07-23T18:15:00Z","v":25688,"vw":2.224749},{"c":2.205,"h":2.23,"l":2.2,"n":565,"o":2.225,"t":"2026-07-23T18:30:00Z","v":238170,"vw":2.215177},{"c":2.205,"h":2.215,"l":2.19,"n":641,"o":2.201,"t":"2026-07-23T18:45:00Z","v":278248,"vw":2.201387},{"c":2.2,"h":2.21,"l":2.2,"n":315,"o":2.205,"t":"2026-07-23T19:00:00Z","v":75802,"vw":2.20478},{"c":2.205,"h":2.21,"l":2.2,"n":327,"o":2.2,"t":"2026-07-23T19:15:00Z","v":42693,"vw":2.204346},{"c":2.215,"h":2.22,"l":2.2,"n":709,"o":2.205,"t":"2026-07-23T19:30:00Z","v":179844,"vw":2.209825},{"c":2.22,"h":2.22,"l":2.205,"n":1594,"o":2.215,"t":"2026-07-23T19:45:00Z","v":417939,"vw":2.214272},{"c":2.1811,"h":2.22,"l":2.1811,"n":8,"o":2.22,"t":"2026-07-23T20:00:00Z","v":180333,"vw":2.219784},{"c":2.2093,"h":2.2093,"l":2.2093,"n":1,"o":2.2093,"t":"2026-07-23T21:00:00Z","v":250,"vw":2.2093},{"c":2.2008,"h":2.2008,"l":2.2008,"n":1,"o":2.2008,"t":"2026-07-24T11:15:00Z","v":250,"vw":2.2008},{"c":2.21,"h":2.25,"l":2.21,"n":145,"o":2.24,"t":"2026-07-24T13:30:00Z","v":55671,"vw":2.23265},{"c":2.21,"h":2.22,"l":2.205,"n":134,"o":2.215,"t":"2026-07-24T13:45:00Z","v":28483,"vw":2.210387},{"c":2.205,"h":2.215,"l":2.2,"n":163,"o":2.21,"t":"2026-07-24T14:00:00Z","v":51477,"vw":2.207576},{"c":2.195,"h":2.21,"l":2.19,"n":406,"o":2.2,"t":"2026-07-24T14:15:00Z","v":85959,"vw":2.199146},{"c":2.19,"h":2.21,"l":2.19,"n":298,"o":2.195,"t":"2026-07-24T14:30:00Z","v":48776,"vw":2.197324},{"c":2.195,"h":2.195,"l":2.16,"n":702,"o":2.195,"t":"2026-07-24T14:45:00Z","v":135096,"vw":2.173923},{"c":2.205,"h":2.2097,"l":2.19,"n":242,"o":2.195,"t":"2026-07-24T15:00:00Z","v":31873,"vw":2.198835},{"c":2.245,"h":2.25,"l":2.205,"n":496,"o":2.21,"t":"2026-07-24T15:15:00Z","v":254433,"vw":2.214967},{"c":2.24,"h":2.25,"l":2.235,"n":408,"o":2.245,"t":"2026-07-24T15:30:00Z","v":85900,"vw":2.241171},{"c":2.23,"h":2.245,"l":2.23,"n":239,"o":2.24,"t":"2026-07-24T15:45:00Z","v":26017,"vw":2.237162},{"c":2.225,"h":2.24,"l":2.225,"n":373,"o":2.235,"t":"2026-07-24T16:00:00Z","v":64251,"vw":2.236506},{"c":2.225,"h":2.23,"l":2.22,"n":153,"o":2.225,"t":"2026-07-24T16:15:00Z","v":13499,"vw":2.225294},{"c":2.22,"h":2.23,"l":2.22,"n":231,"o":2.225,"t":"2026-07-24T16:30:00Z","v":88834,"vw":2.227482},{"c":2.21,"h":2.225,"l":2.21,"n":220,"o":2.22,"t":"2026-07-24T16:45:00Z","v":32952,"vw":2.217336},{"c":2.21,"h":2.215,"l":2.21,"n":168,"o":2.21,"t":"2026-07-24T17:00:00Z","v":28552,"vw":2.210421},{"c":2.215,"h":2.215,"l":2.21,"n":121,"o":2.215,"t":"2026-07-24T17:15:00Z","v":8943,"vw":2.214713},{"c":2.215,"h":2.225,"l":2.215,"n":395,"o":2.215,"t":"2026-07-24T17:30:00Z","v":88791,"vw":2.219315},{"c":2.215,"h":2.2189,"l":2.21,"n":223,"o":2.215,"t":"2026-07-24T17:45:00Z","v":26626,"vw":2.214969},{"c":2.215,"h":2.22,"l":2.21,"n":174,"o":2.215,"t":"2026-07-24T18:00:00Z","v":17648,"vw":2.214506},{"c":2.21,"h":2.22,"l":2.21,"n":177,"o":2.215,"t":"2026-07-24T18:15:00Z","v":13358,"vw":2.213361},{"c":2.205,"h":2.22,"l":2.2,"n":456,"o":2.21,"t":"2026-07-24T18:30:00Z","v":95084,"vw":2.210236},{"c":2.2,"h":2.21,"l":2.195,"n":380,"o":2.205,"t":"2026-07-24T18:45:00Z","v":93562,"vw":2.200077},{"c":2.195,"h":2.205,"l":2.19,"n":265,"o":2.205,"t":"2026-07-24T19:00:00Z","v":70867,"vw":2.200425},{"c":2.19,"h":2.1965,"l":2.19,"n":306,"o":2.19,"t":"2026-07-24T19:15:00Z","v":42833,"vw":2.190843},{"c":2.185,"h":2.1973,"l":2.1849,"n":365,"o":2.195,"t":"2026-07-24T19:30:00Z","v":49828,"vw":2.188736},{"c":2.18,"h":2.19,"l":2.175,"n":898,"o":2.185,"t":"2026-07-24T19:45:00Z","v":155479,"vw":2.182482},{"c":2.19,"h":2.22,"l":2.19,"n":7,"o":2.22,"t":"2026-07-24T20:00:00Z","v":204278,"vw":2.190147},{"c":2.2,"h":2.21,"l":2.2,"n":2,"o":2.21,"t":"2026-07-24T20:15:00Z","v":599,"vw":2.204992},{"c":2.1887,"h":2.1887,"l":2.1887,"n":1,"o":2.1887,"t":"2026-07-24T20:45:00Z","v":1000,"vw":2.1887},{"c":2.19,"h":2.19,"l":2.1863,"n":2,"o":2.1863,"t":"2026-07-24T21:00:00Z","v":200,"vw":2.18815},{"c":2.1562,"h":2.1562,"l":2.1562,"n":1,"o":2.1562,"t":"2026-07-24T21:15:00Z","v":249,"vw":2.1562},{"c":2.1838,"h":2.1838,"l":2.1838,"n":1,"o":2.1838,"t":"2026-07-24T22:00:00Z","v":1000,"vw":2.1838},{"c":2.15,"h":2.15,"l":2.15,"n":1,"o":2.15,"t":"2026-07-24T23:45:00Z","v":200,"vw":2.15},{"c":2.2385,"h":2.2389,"l":2.2385,"n":3,"o":2.2389,"t":"2026-07-27T11:15:00Z","v":751,"vw":2.238553},{"c":2.22,"h":2.24,"l":2.22,"n":2,"o":2.24,"t":"2026-07-27T12:30:00Z","v":600,"vw":2.223333},{"c":2.2,"h":2.2,"l":2.2,"n":2,"o":2.2,"t":"2026-07-27T12:45:00Z","v":119,"vw":2.2},{"c":2.274,"h":2.274,"l":2.22,"n":342,"o":2.24,"t":"2026-07-27T13:30:00Z","v":97068,"vw":2.257511},{"c":2.275,"h":2.28,"l":2.26,"n":317,"o":2.275,"t":"2026-07-27T13:45:00Z","v":51707,"vw":2.269409},{"c":2.27,"h":2.28,"l":2.26,"n":222,"o":2.275,"t":"2026-07-27T14:00:00Z","v":74308,"vw":2.273382},{"c":2.255,"h":2.275,"l":2.25,"n":169,"o":2.27,"t":"2026-07-27T14:15:00Z","v":50783,"vw":2.265107},{"c":2.245,"h":2.26,"l":2.24,"n":225,"o":2.255,"t":"2026-07-27T14:30:00Z","v":47015,"vw":2.246629},{"c":2.2534,"h":2.255,"l":2.245,"n":253,"o":2.245,"t":"2026-07-27T14:45:00Z","v":38929,"vw":2.249912},{"c":2.285,"h":2.285,"l":2.255,"n":319,"o":2.26,"t":"2026-07-27T15:00:00Z","v":54517,"vw":2.268305},{"c":2.29,"h":2.29,"l":2.2778,"n":294,"o":2.285,"t":"2026-07-27T15:15:00Z","v":49150,"vw":2.283082},{"c":2.27,"h":2.29,"l":2.265,"n":304,"o":2.285,"t":"2026-07-27T15:30:00Z","v":100989,"vw":2.273497},{"c":2.265,"h":2.27,"l":2.255,"n":249,"o":2.26,"t":"2026-07-27T15:45:00Z","v":37380,"vw":2.261839},{"c":2.2699,"h":2.275,"l":2.255,"n":452,"o":2.27,"t":"2026-07-27T16:00:00Z","v":100185,"vw":2.265076},{"c":2.28,"h":2.285,"l":2.265,"n":443,"o":2.27,"t":"2026-07-27T16:15:00Z","v":71148,"vw":2.275617},{"c":2.275,"h":2.29,"l":2.275,"n":227,"o":2.285,"t":"2026-07-27T16:30:00Z","v":40230,"vw":2.284317},{"c":2.265,"h":2.2799,"l":2.265,"n":166,"o":2.2799,"t":"2026-07-27T16:45:00Z","v":36846,"vw":2.270272},{"c":2.27,"h":2.27,"l":2.2602,"n":159,"o":2.265,"t":"2026-07-27T17:00:00Z","v":7357,"vw":2.266646},{"c":2.265,"h":2.28,"l":2.26,"n":463,"o":2.27,"t":"2026-07-27T17:15:00Z","v":169633,"vw":2.26533},{"c":2.27,"h":2.27,"l":2.265,"n":177,"o":2.27,"t":"2026-07-27T17:30:00Z","v":8889,"vw":2.268464},{"c":2.275,"h":2.29,"l":2.26,"n":529,"o":2.27,"t":"2026-07-27T17:45:00Z","v":159400,"vw":2.275177},{"c":2.275,"h":2.28,"l":2.26,"n":285,"o":2.275,"t":"2026-07-27T18:00:00Z","v":102685,"vw":2.267192},{"c":2.265,"h":2.28,"l":2.26,"n":471,"o":2.2703,"t":"2026-07-27T18:15:00Z","v":113330,"vw":2.269107},{"c":2.28,"h":2.28,"l":2.265,"n":590,"o":2.265,"t":"2026-07-27T18:30:00Z","v":157139,"vw":2.270638},{"c":2.28,"h":2.29,"l":2.27,"n":363,"o":2.28,"t":"2026-07-27T18:45:00Z","v":69828,"vw":2.279849},{"c":2.265,"h":2.2751,"l":2.265,"n":282,"o":2.275,"t":"2026-07-27T19:00:00Z","v":64039,"vw":2.270553},{"c":2.275,"h":2.28,"l":2.265,"n":554,"o":2.265,"t":"2026-07-27T19:15:00Z","v":141550,"vw":2.270935},{"c":2.27,"h":2.28,"l":2.27,"n":569,"o":2.27,"t":"2026-07-27T19:30:00Z","v":42476,"vw":2.273586},{"c":2.28,"h":2.28,"l":2.26,"n":1689,"o":2.275,"t":"2026-07-27T19:45:00Z","v":355543,"vw":2.271883},{"c":2.28,"h":2.28,"l":2.28,"n":11,"o":2.28,"t":"2026-07-27T20:00:00Z","v":251733,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-27T20:15:00Z","v":100,"vw":2.27},{"c":2.27,"h":2.2897,"l":2.27,"n":2,"o":2.2897,"t":"2026-07-27T23:30:00Z","v":614,"vw":2.286042},{"c":2.254,"h":2.254,"l":2.254,"n":1,"o":2.254,"t":"2026-07-28T11:15:00Z","v":250,"vw":2.254},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-07-28T12:45:00Z","v":1050,"vw":2.28},{"c":2.261,"h":2.261,"l":2.261,"n":1,"o":2.261,"t":"2026-07-28T13:15:00Z","v":3000,"vw":2.261},{"c":2.255,"h":2.305,"l":2.255,"n":204,"o":2.28,"t":"2026-07-28T13:30:00Z","v":53691,"vw":2.282687},{"c":2.26,"h":2.265,"l":2.2401,"n":245,"o":2.255,"t":"2026-07-28T13:45:00Z","v":75590,"vw":2.250672},{"c":2.2513,"h":2.265,"l":2.25,"n":167,"o":2.26,"t":"2026-07-28T14:00:00Z","v":21114,"vw":2.261815},{"c":2.265,"h":2.265,"l":2.24,"n":274,"o":2.255,"t":"2026-07-28T14:15:00Z","v":62032,"vw":2.250918},{"c":2.275,"h":2.28,"l":2.26,"n":337,"o":2.26,"t":"2026-07-28T14:30:00Z","v":33470,"vw":2.265501},{"c":2.275,"h":2.28,"l":2.275,"n":176,"o":2.275,"t":"2026-07-28T14:45:00Z","v":16525,"vw":2.275279},{"c":2.285,"h":2.285,"l":2.27,"n":275,"o":2.275,"t":"2026-07-28T15:00:00Z","v":50602,"vw":2.280998},{"c":2.33,"h":2.33,"l":2.285,"n":355,"o":2.285,"t":"2026-07-28T15:15:00Z","v":63840,"vw":2.306715},{"c":2.325,"h":2.34,"l":2.32,"n":382,"o":2.33,"t":"2026-07-28T15:30:00Z","v":43388,"vw":2.328751},{"c":2.325,"h":2.33,"l":2.32,"n":238,"o":2.325,"t":"2026-07-28T15:45:00Z","v":26096,"vw":2.323983},{"c":2.33,"h":2.34,"l":2.32,"n":418,"o":2.32,"t":"2026-07-28T16:00:00Z","v":139368,"vw":2.33285},{"c":2.33,"h":2.35,"l":2.325,"n":402,"o":2.34,"t":"2026-07-28T16:15:00Z","v":93519,"vw":2.336839},{"c":2.32,"h":2.33,"l":2.32,"n":166,"o":2.325,"t":"2026-07-28T16:30:00Z","v":13005,"vw":2.324731},{"c":2.325,"h":2.33,"l":2.32,"n":191,"o":2.325,"t":"2026-07-28T16:45:00Z","v":21192,"vw":2.324092},{"c":2.315,"h":2.33,"l":2.31,"n":249,"o":2.325,"t":"2026-07-28T17:00:00Z","v":35556,"vw":2.322764},{"c":2.315,"h":2.32,"l":2.31,"n":131,"o":2.315,"t":"2026-07-28T17:15:00Z","v":9590,"vw":2.315903},{"c":2.315,"h":2.32,"l":2.31,"n":159,"o":2.315,"t":"2026-07-28T17:30:00Z","v":14727,"vw":2.314975},{"c":2.315,"h":2.32,"l":2.31,"n":154,"o":2.315,"t":"2026-07-28T17:45:00Z","v":32110,"vw":2.316282},{"c":2.32,"h":2.33,"l":2.31,"n":317,"o":2.32,"t":"2026-07-28T18:00:00Z","v":90441,"vw":2.319372},{"c":2.32,"h":2.32,"l":2.31,"n":183,"o":2.32,"t":"2026-07-28T18:15:00Z","v":20813,"vw":2.316513},{"c":2.32,"h":2.32,"l":2.31,"n":305,"o":2.32,"t":"2026-07-28T18:30:00Z","v":61056,"vw":2.315703},{"c":2.315,"h":2.32,"l":2.31,"n":326,"o":2.315,"t":"2026-07-28T18:45:00Z","v":42990,"vw":2.315749},{"c":2.315,"h":2.32,"l":2.31,"n":263,"o":2.3166,"t":"2026-07-28T19:00:00Z","v":27108,"vw":2.316497},{"c":2.315,"h":2.32,"l":2.31,"n":428,"o":2.32,"t":"2026-07-28T19:15:00Z","v":45089,"vw":2.314821},{"c":2.315,"h":2.315,"l":2.3,"n":669,"o":2.315,"t":"2026-07-28T19:30:00Z","v":104702,"vw":2.309141},{"c":2.3,"h":2.32,"l":2.29,"n":1508,"o":2.315,"t":"2026-07-28T19:45:00Z","v":438680,"vw":2.304952},{"c":2.3,"h":2.3,"l":2.3,"n":12,"o":2.3,"t":"2026-07-28T20:00:00Z","v":134331,"vw":2.3},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-07-28T20:30:00Z","v":434,"vw":2.29},{"c":2.26,"h":2.26,"l":2.26,"n":2,"o":2.26,"t":"2026-07-28T22:00:00Z","v":112,"vw":2.26},{"c":2.25,"h":2.25,"l":2.25,"n":30,"o":2.25,"t":"2026-07-28T23:45:00Z","v":441,"vw":2.25},{"c":2.355,"h":2.36,"l":2.28,"n":241,"o":2.28,"t":"2026-07-29T13:30:00Z","v":42933,"vw":2.330212},{"c":2.37,"h":2.37,"l":2.35,"n":1286,"o":2.355,"t":"2026-07-29T13:45:00Z","v":273220,"vw":2.363198},{"c":2.33,"h":2.38,"l":2.33,"n":645,"o":2.37,"t":"2026-07-29T14:00:00Z","v":72825,"vw":2.359915},{"c":2.32,"h":2.34,"l":2.31,"n":477,"o":2.339,"t":"2026-07-29T14:15:00Z","v":64637,"vw":2.324789},{"c":2.31,"h":2.32,"l":2.31,"n":313,"o":2.315,"t":"2026-07-29T14:30:00Z","v":32694,"vw":2.316556},{"c":2.32,"h":2.32,"l":2.31,"n":304,"o":2.315,"t":"2026-07-29T14:45:00Z","v":37923,"vw":2.317226},{"c":2.33,"h":2.34,"l":2.31,"n":375,"o":2.315,"t":"2026-07-29T15:00:00Z","v":59539,"vw":2.326007},{"c":2.33,"h":2.34,"l":2.32,"n":388,"o":2.34,"t":"2026-07-29T15:15:00Z","v":51261,"vw":2.330462},{"c":2.31,"h":2.33,"l":2.31,"n":410,"o":2.32,"t":"2026-07-29T15:30:00Z","v":62707,"vw":2.321937},{"c":2.31,"h":2.32,"l":2.31,"n":293,"o":2.31,"t":"2026-07-29T15:45:00Z","v":35386,"vw":2.313434},{"c":2.31,"h":2.32,"l":2.31,"n":252,"o":2.31,"t":"2026-07-29T16:00:00Z","v":30586,"vw":2.314762},{"c":2.32,"h":2.32,"l":2.31,"n":362,"o":2.32,"t":"2026-07-29T16:15:00Z","v":66126,"vw":2.315059},{"c":2.32,"h":2.33,"l":2.31,"n":412,"o":2.315,"t":"2026-07-29T16:30:00Z","v":72192,"vw":2.319001},{"c":2.33,"h":2.33,"l":2.31,"n":343,"o":2.32,"t":"2026-07-29T16:45:00Z","v":42584,"vw":2.319546},{"c":2.33,"h":2.33,"l":2.32,"n":362,"o":2.32,"t":"2026-07-29T17:00:00Z","v":33243,"vw":2.324397},{"c":2.32,"h":2.33,"l":2.32,"n":228,"o":2.33,"t":"2026-07-29T17:15:00Z","v":35644,"vw":2.328432},{"c":2.32,"h":2.33,"l":2.32,"n":276,"o":2.33,"t":"2026-07-29T17:30:00Z","v":45243,"vw":2.325112},{"c":2.33,"h":2.34,"l":2.31,"n":328,"o":2.33,"t":"2026-07-29T17:45:00Z","v":67193,"vw":2.322609},{"c":2.335,"h":2.3591,"l":2.33,"n":505,"o":2.335,"t":"2026-07-29T18:00:00Z","v":86504,"vw":2.347996},{"c":2.33,"h":2.35,"l":2.33,"n":262,"o":2.34,"t":"2026-07-29T18:15:00Z","v":35572,"vw":2.340145},{"c":2.35,"h":2.35,"l":2.33,"n":369,"o":2.33,"t":"2026-07-29T18:30:00Z","v":42541,"vw":2.341244},{"c":2.37,"h":2.38,"l":2.34,"n":774,"o":2.34,"t":"2026-07-29T18:45:00Z","v":192288,"vw":2.359505},{"c":2.375,"h":2.38,"l":2.36,"n":420,"o":2.375,"t":"2026-07-29T19:00:00Z","v":71237,"vw":2.370321},{"c":2.35,"h":2.38,"l":2.35,"n":428,"o":2.37,"t":"2026-07-29T19:15:00Z","v":84363,"vw":2.369352},{"c":2.335,"h":2.36,"l":2.33,"n":519,"o":2.36,"t":"2026-07-29T19:30:00Z","v":106486,"vw":2.342389},{"c":2.31,"h":2.34,"l":2.31,"n":1320,"o":2.335,"t":"2026-07-29T19:45:00Z","v":293173,"vw":2.321299},{"c":2.32,"h":2.32,"l":2.315,"n":20,"o":2.315,"t":"2026-07-29T20:00:00Z","v":210223,"vw":2.319995},{"c":2.31,"h":2.32,"l":2.31,"n":3,"o":2.32,"t":"2026-07-29T21:15:00Z","v":1500,"vw":2.312022},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-07-30T12:00:00Z","v":2000,"vw":2.31},{"c":2.285,"h":2.35,"l":2.275,"n":304,"o":2.33,"t":"2026-07-30T13:30:00Z","v":65335,"vw":2.302315},{"c":2.26,"h":2.289,"l":2.26,"n":217,"o":2.285,"t":"2026-07-30T13:45:00Z","v":40438,"vw":2.273763},{"c":2.215,"h":2.27,"l":2.21,"n":443,"o":2.265,"t":"2026-07-30T14:00:00Z","v":111419,"vw":2.228958},{"c":2.2,"h":2.22,"l":2.19,"n":390,"o":2.22,"t":"2026-07-30T14:15:00Z","v":53504,"vw":2.203772},{"c":2.22,"h":2.22,"l":2.195,"n":506,"o":2.195,"t":"2026-07-30T14:30:00Z","v":198398,"vw":2.205188},{"c":2.24,"h":2.245,"l":2.22,"n":373,"o":2.225,"t":"2026-07-30T14:45:00Z","v":96658,"vw":2.235826},{"c":2.235,"h":2.25,"l":2.23,"n":289,"o":2.24,"t":"2026-07-30T15:00:00Z","v":49107,"vw":2.238902},{"c":2.235,"h":2.24,"l":2.23,"n":192,"o":2.23,"t":"2026-07-30T15:15:00Z","v":40466,"vw":2.236897},{"c":2.25,"h":2.25,"l":2.24,"n":283,"o":2.24,"t":"2026-07-30T15:30:00Z","v":18071,"vw":2.243887},{"c":2.26,"h":2.26,"l":2.24,"n":441,"o":2.24,"t":"2026-07-30T15:45:00Z","v":50242,"vw":2.251043},{"c":2.245,"h":2.26,"l":2.24,"n":397,"o":2.255,"t":"2026-07-30T16:00:00Z","v":33755,"vw":2.250046},{"c":2.25,"h":2.25,"l":2.24,"n":141,"o":2.24,"t":"2026-07-30T16:15:00Z","v":6579,"vw":2.244536},{"c":2.245,"h":2.25,"l":2.24,"n":164,"o":2.2414,"t":"2026-07-30T16:30:00Z","v":15014,"vw":2.242995},{"c":2.2477,"h":2.25,"l":2.24,"n":182,"o":2.245,"t":"2026-07-30T16:45:00Z","v":27099,"vw":2.244792},{"c":2.24,"h":2.25,"l":2.24,"n":195,"o":2.25,"t":"2026-07-30T17:00:00Z","v":11655,"vw":2.245941},{"c":2.24,"h":2.25,"l":2.24,"n":184,"o":2.25,"t":"2026-07-30T17:15:00Z","v":11476,"vw":2.244914},{"c":2.235,"h":2.25,"l":2.23,"n":329,"o":2.24,"t":"2026-07-30T17:30:00Z","v":26640,"vw":2.240595},{"c":2.25,"h":2.25,"l":2.23,"n":291,"o":2.24,"t":"2026-07-30T17:45:00Z","v":21510,"vw":2.241843},{"c":2.23,"h":2.25,"l":2.23,"n":251,"o":2.24,"t":"2026-07-30T18:00:00Z","v":26610,"vw":2.238888},{"c":2.23,"h":2.24,"l":2.23,"n":158,"o":2.23,"t":"2026-07-30T18:15:00Z","v":15984,"vw":2.236918},{"c":2.235,"h":2.24,"l":2.23,"n":257,"o":2.24,"t":"2026-07-30T18:30:00Z","v":18394,"vw":2.234608},{"c":2.24,"h":2.24,"l":2.23,"n":260,"o":2.24,"t":"2026-07-30T18:45:00Z","v":12640,"vw":2.235129},{"c":2.24,"h":2.24,"l":2.23,"n":320,"o":2.24,"t":"2026-07-30T19:00:00Z","v":19531,"vw":2.238338},{"c":2.235,"h":2.24,"l":2.235,"n":386,"o":2.24,"t":"2026-07-30T19:15:00Z","v":30916,"vw":2.238153},{"c":2.24,"h":2.24,"l":2.23,"n":729,"o":2.235,"t":"2026-07-30T19:30:00Z","v":81000,"vw":2.233044},{"c":2.25,"h":2.25,"l":2.23,"n":1793,"o":2.23,"t":"2026-07-30T19:45:00Z","v":271577,"vw":2.237144},{"c":2.2896,"h":2.2896,"l":2.25,"n":19,"o":2.25,"t":"2026-07-30T20:00:00Z","v":203000,"vw":2.250336},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-07-30T21:45:00Z","v":2273,"vw":2.27},{"c":2.27,"h":2.27,"l":2.19,"n":7,"o":2.22,"t":"2026-07-31T11:00:00Z","v":1137,"vw":2.205357},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-07-31T11:15:00Z","v":100,"vw":2.26},{"c":2.255,"h":2.27,"l":2.225,"n":292,"o":2.23,"t":"2026-07-31T13:30:00Z","v":50650,"vw":2.249863},{"c":2.23,"h":2.255,"l":2.23,"n":272,"o":2.255,"t":"2026-07-31T13:45:00Z","v":28298,"vw":2.240441},{"c":2.215,"h":2.235,"l":2.215,"n":683,"o":2.225,"t":"2026-07-31T14:00:00Z","v":119465,"vw":2.221714},{"c":2.215,"h":2.225,"l":2.21,"n":440,"o":2.215,"t":"2026-07-31T14:15:00Z","v":80119,"vw":2.214271},{"c":2.205,"h":2.22,"l":2.2,"n":367,"o":2.2188,"t":"2026-07-31T14:30:00Z","v":30310,"vw":2.213524},{"c":2.215,"h":2.22,"l":2.205,"n":255,"o":2.205,"t":"2026-07-31T14:45:00Z","v":32115,"vw":2.214149},{"c":2.215,"h":2.22,"l":2.21,"n":340,"o":2.215,"t":"2026-07-31T15:00:00Z","v":44052,"vw":2.215368},{"c":2.19,"h":2.215,"l":2.19,"n":484,"o":2.215,"t":"2026-07-31T15:15:00Z","v":80790,"vw":2.204619},{"c":2.195,"h":2.2,"l":2.19,"n":202,"o":2.19,"t":"2026-07-31T15:30:00Z","v":13812,"vw":2.193931},{"c":2.21,"h":2.21,"l":2.19,"n":282,"o":2.195,"t":"2026-07-31T15:45:00Z","v":31319,"vw":2.201714},{"c":2.2,"h":2.21,"l":2.19,"n":337,"o":2.2,"t":"2026-07-31T16:00:00Z","v":29141,"vw":2.20045},{"c":2.195,"h":2.2,"l":2.19,"n":195,"o":2.2,"t":"2026-07-31T16:15:00Z","v":39202,"vw":2.194175},{"c":2.195,"h":2.205,"l":2.185,"n":543,"o":2.2,"t":"2026-07-31T16:30:00Z","v":144037,"vw":2.197165},{"c":2.185,"h":2.2,"l":2.18,"n":248,"o":2.19,"t":"2026-07-31T16:45:00Z","v":39551,"vw":2.18895},{"c":2.19,"h":2.19,"l":2.18,"n":191,"o":2.185,"t":"2026-07-31T17:00:00Z","v":19145,"vw":2.18553},{"c":2.2,"h":2.2,"l":2.18,"n":348,"o":2.18,"t":"2026-07-31T17:15:00Z","v":43399,"vw":2.192308},{"c":2.2,"h":2.2,"l":2.19,"n":224,"o":2.19,"t":"2026-07-31T17:30:00Z","v":45802,"vw":2.198962},{"c":2.195,"h":2.2,"l":2.19,"n":205,"o":2.19,"t":"2026-07-31T17:45:00Z","v":19137,"vw":2.196744},{"c":2.2,"h":2.2,"l":2.19,"n":169,"o":2.19,"t":"2026-07-31T18:00:00Z","v":22205,"vw":2.198686},{"c":2.2,"h":2.21,"l":2.19,"n":301,"o":2.2,"t":"2026-07-31T18:15:00Z","v":54084,"vw":2.201275},{"c":2.205,"h":2.21,"l":2.2,"n":350,"o":2.21,"t":"2026-07-31T18:30:00Z","v":56843,"vw":2.20478},{"c":2.215,"h":2.22,"l":2.2,"n":265,"o":2.205,"t":"2026-07-31T18:45:00Z","v":38091,"vw":2.209565},{"c":2.21,"h":2.22,"l":2.21,"n":286,"o":2.21,"t":"2026-07-31T19:00:00Z","v":23594,"vw":2.21485},{"c":2.215,"h":2.22,"l":2.21,"n":244,"o":2.215,"t":"2026-07-31T19:15:00Z","v":10595,"vw":2.215599},{"c":2.22,"h":2.22,"l":2.21,"n":374,"o":2.215,"t":"2026-07-31T19:30:00Z","v":18869,"vw":2.215014},{"c":2.22,"h":2.22,"l":2.2001,"n":1128,"o":2.215,"t":"2026-07-31T19:45:00Z","v":197038,"vw":2.213405},{"c":2.2449,"h":2.2493,"l":2.22,"n":17,"o":2.22,"t":"2026-07-31T20:00:00Z","v":191305,"vw":2.220443},{"c":2.2017,"h":2.2017,"l":2.2017,"n":1,"o":2.2017,"t":"2026-07-31T20:30:00Z","v":100,"vw":2.2017},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-07-31T23:15:00Z","v":2500,"vw":2.24},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-08-03T08:45:00Z","v":161,"vw":2.22},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-08-03T11:30:00Z","v":5000,"vw":2.23},{"c":2.22,"h":2.225,"l":2.22,"n":2,"o":2.225,"t":"2026-08-03T13:00:00Z","v":2911,"vw":2.221718},{"c":2.22,"h":2.25,"l":2.22,"n":4,"o":2.25,"t":"2026-08-03T13:15:00Z","v":4472,"vw":2.234356},{"c":2.265,"h":2.275,"l":2.22,"n":563,"o":2.22,"t":"2026-08-03T13:30:00Z","v":96930,"vw":2.245732},{"c":2.281,"h":2.31,"l":2.27,"n":395,"o":2.27,"t":"2026-08-03T13:45:00Z","v":75598,"vw":2.290237},{"c":2.275,"h":2.29,"l":2.275,"n":428,"o":2.285,"t":"2026-08-03T14:00:00Z","v":96197,"vw":2.283697},{"c":2.255,"h":2.28,"l":2.25,"n":400,"o":2.2799,"t":"2026-08-03T14:15:00Z","v":50655,"vw":2.261803},{"c":2.27,"h":2.27,"l":2.245,"n":410,"o":2.26,"t":"2026-08-03T14:30:00Z","v":67839,"vw":2.2543},{"c":2.265,"h":2.27,"l":2.26,"n":178,"o":2.27,"t":"2026-08-03T14:45:00Z","v":36540,"vw":2.265915},{"c":2.275,"h":2.275,"l":2.26,"n":208,"o":2.265,"t":"2026-08-03T15:00:00Z","v":32379,"vw":2.264389},{"c":2.275,"h":2.28,"l":2.27,"n":186,"o":2.2713,"t":"2026-08-03T15:15:00Z","v":12793,"vw":2.274577},{"c":2.285,"h":2.29,"l":2.27,"n":293,"o":2.275,"t":"2026-08-03T15:30:00Z","v":28848,"vw":2.280811},{"c":2.28,"h":2.29,"l":2.28,"n":236,"o":2.285,"t":"2026-08-03T15:45:00Z","v":21648,"vw":2.28494},{"c":2.285,"h":2.29,"l":2.28,"n":293,"o":2.28,"t":"2026-08-03T16:00:00Z","v":18554,"vw":2.285799},{"c":2.29,"h":2.29,"l":2.28,"n":533,"o":2.29,"t":"2026-08-03T16:15:00Z","v":42430,"vw":2.285111},{"c":2.29,"h":2.29,"l":2.28,"n":767,"o":2.28,"t":"2026-08-03T16:30:00Z","v":84918,"vw":2.284095},{"c":2.27,"h":2.29,"l":2.26,"n":623,"o":2.29,"t":"2026-08-03T16:45:00Z","v":88380,"vw":2.273148},{"c":2.275,"h":2.28,"l":2.26,"n":592,"o":2.27,"t":"2026-08-03T17:00:00Z","v":184448,"vw":2.266967},{"c":2.29,"h":2.29,"l":2.27,"n":497,"o":2.28,"t":"2026-08-03T17:15:00Z","v":54170,"vw":2.279255},{"c":2.275,"h":2.29,"l":2.27,"n":538,"o":2.28,"t":"2026-08-03T17:30:00Z","v":74471,"vw":2.280646},{"c":2.2711,"h":2.28,"l":2.27,"n":434,"o":2.27,"t":"2026-08-03T17:45:00Z","v":44021,"vw":2.274341},{"c":2.28,"h":2.29,"l":2.27,"n":942,"o":2.27,"t":"2026-08-03T18:00:00Z","v":313003,"vw":2.279345},{"c":2.28,"h":2.295,"l":2.27,"n":446,"o":2.27,"t":"2026-08-03T18:15:00Z","v":135380,"vw":2.284175},{"c":2.2897,"h":2.29,"l":2.28,"n":282,"o":2.29,"t":"2026-08-03T18:30:00Z","v":68965,"vw":2.285816},{"c":2.315,"h":2.32,"l":2.28,"n":856,"o":2.29,"t":"2026-08-03T18:45:00Z","v":298547,"vw":2.301681},{"c":2.31,"h":2.32,"l":2.3,"n":386,"o":2.32,"t":"2026-08-03T19:00:00Z","v":56727,"vw":2.310012},{"c":2.3,"h":2.31,"l":2.29,"n":542,"o":2.31,"t":"2026-08-03T19:15:00Z","v":63757,"vw":2.299857},{"c":2.3,"h":2.3,"l":2.29,"n":586,"o":2.29,"t":"2026-08-03T19:30:00Z","v":54129,"vw":2.295148},{"c":2.27,"h":2.3,"l":2.26,"n":1368,"o":2.29,"t":"2026-08-03T19:45:00Z","v":246533,"vw":2.273799},{"c":2.27,"h":2.27,"l":2.27,"n":8,"o":2.27,"t":"2026-08-03T20:00:00Z","v":231182,"vw":2.27},{"c":2.36,"h":2.36,"l":2.36,"n":2,"o":2.36,"t":"2026-08-03T20:15:00Z","v":407,"vw":2.36},{"c":2.3317,"h":2.3317,"l":2.3317,"n":1,"o":2.3317,"t":"2026-08-03T21:00:00Z","v":130,"vw":2.3317},{"c":2.28,"h":2.3,"l":2.28,"n":5,"o":2.3,"t":"2026-08-03T21:30:00Z","v":3500,"vw":2.297153},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-08-03T21:45:00Z","v":100,"vw":2.3},{"c":2.3,"h":2.3,"l":2.28,"n":3,"o":2.28,"t":"2026-08-03T22:15:00Z","v":400,"vw":2.290025},{"c":2.2996,"h":2.2996,"l":2.2996,"n":1,"o":2.2996,"t":"2026-08-03T23:30:00Z","v":600,"vw":2.2996},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-04T11:00:00Z","v":100,"vw":2.31},{"c":2.304,"h":2.304,"l":2.304,"n":1,"o":2.304,"t":"2026-08-04T11:30:00Z","v":1000,"vw":2.304},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-08-04T11:45:00Z","v":100,"vw":2.31},{"c":2.3054,"h":2.3054,"l":2.3054,"n":1,"o":2.3054,"t":"2026-08-04T12:00:00Z","v":1500,"vw":2.3054},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-08-04T13:15:00Z","v":500,"vw":2.3},{"c":2.305,"h":2.32,"l":2.29,"n":394,"o":2.3,"t":"2026-08-04T13:30:00Z","v":172063,"vw":2.304052},{"c":2.33,"h":2.34,"l":2.3029,"n":459,"o":2.305,"t":"2026-08-04T13:45:00Z","v":72142,"vw":2.323295},{"c":2.325,"h":2.33,"l":2.31,"n":451,"o":2.33,"t":"2026-08-04T14:00:00Z","v":99256,"vw":2.320463},{"c":2.3201,"h":2.34,"l":2.32,"n":649,"o":2.32,"t":"2026-08-04T14:15:00Z","v":201060,"vw":2.32935},{"c":2.32,"h":2.33,"l":2.32,"n":456,"o":2.32,"t":"2026-08-04T14:30:00Z","v":54518,"vw":2.326246},{"c":2.33,"h":2.33,"l":2.315,"n":591,"o":2.32,"t":"2026-08-04T14:45:00Z","v":73032,"vw":2.321971},{"c":2.32,"h":2.33,"l":2.32,"n":379,"o":2.33,"t":"2026-08-04T15:00:00Z","v":39976,"vw":2.326362},{"c":2.34,"h":2.34,"l":2.32,"n":435,"o":2.32,"t":"2026-08-04T15:15:00Z","v":46103,"vw":2.334707},{"c":2.33,"h":2.34,"l":2.32,"n":475,"o":2.33,"t":"2026-08-04T15:30:00Z","v":63269,"vw":2.32753},{"c":2.33,"h":2.34,"l":2.32,"n":417,"o":2.32,"t":"2026-08-04T15:45:00Z","v":71000,"vw":2.327282},{"c":2.335,"h":2.34,"l":2.33,"n":317,"o":2.335,"t":"2026-08-04T16:00:00Z","v":18525,"vw":2.334858},{"c":2.3334,"h":2.34,"l":2.33,"n":331,"o":2.33,"t":"2026-08-04T16:15:00Z","v":18966,"vw":2.334978},{"c":2.34,"h":2.34,"l":2.33,"n":329,"o":2.34,"t":"2026-08-04T16:30:00Z","v":19723,"vw":2.335045},{"c":2.335,"h":2.34,"l":2.33,"n":287,"o":2.33,"t":"2026-08-04T16:45:00Z","v":9440,"vw":2.335279},{"c":2.315,"h":2.34,"l":2.31,"n":530,"o":2.33,"t":"2026-08-04T17:00:00Z","v":116804,"vw":2.330798},{"c":2.3111,"h":2.32,"l":2.3,"n":355,"o":2.315,"t":"2026-08-04T17:15:00Z","v":49092,"vw":2.310649},{"c":2.325,"h":2.33,"l":2.3125,"n":431,"o":2.3125,"t":"2026-08-04T17:30:00Z","v":83750,"vw":2.320419},{"c":2.305,"h":2.325,"l":2.305,"n":393,"o":2.32,"t":"2026-08-04T17:45:00Z","v":55846,"vw":2.313501},{"c":2.31,"h":2.32,"l":2.3001,"n":316,"o":2.305,"t":"2026-08-04T18:00:00Z","v":59865,"vw":2.311443},{"c":2.32,"h":2.32,"l":2.31,"n":281,"o":2.31,"t":"2026-08-04T18:15:00Z","v":56367,"vw":2.312327},{"c":2.31,"h":2.32,"l":2.31,"n":325,"o":2.315,"t":"2026-08-04T18:30:00Z","v":119414,"vw":2.318103},{"c":2.305,"h":2.32,"l":2.3,"n":444,"o":2.31,"t":"2026-08-04T18:45:00Z","v":71198,"vw":2.307489},{"c":2.32,"h":2.32,"l":2.3,"n":818,"o":2.31,"t":"2026-08-04T19:00:00Z","v":66705,"vw":2.31223},{"c":2.31,"h":2.32,"l":2.31,"n":473,"o":2.315,"t":"2026-08-04T19:15:00Z","v":21877,"vw":2.313894},{"c":2.31,"h":2.32,"l":2.3,"n":1228,"o":2.31,"t":"2026-08-04T19:30:00Z","v":200498,"vw":2.310008},{"c":2.305,"h":2.32,"l":2.3,"n":1950,"o":2.315,"t":"2026-08-04T19:45:00Z","v":305059,"vw":2.308185},{"c":2.48,"h":2.54,"l":2.31,"n":211,"o":2.31,"t":"2026-08-04T20:00:00Z","v":325924,"vw":2.3299},{"c":2.43,"h":2.4899,"l":2.41,"n":58,"o":2.41,"t":"2026-08-04T20:15:00Z","v":46737,"vw":2.432728},{"c":2.3815,"h":2.4299,"l":2.38,"n":53,"o":2.42,"t":"2026-08-04T20:30:00Z","v":22465,"vw":2.410181},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.35,"t":"2026-08-04T20:45:00Z","v":28850,"vw":2.34895},{"c":2.35,"h":2.35,"l":2.3077,"n":9,"o":2.35,"t":"2026-08-04T21:00:00Z","v":10477,"vw":2.312513},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-08-04T21:15:00Z","v":700,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-08-04T21:30:00Z","v":382,"vw":2.35},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-08-04T23:15:00Z","v":597,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-08-04T23:30:00Z","v":3500,"vw":2.39},{"c":2.37,"h":2.39,"l":2.37,"n":3,"o":2.39,"t":"2026-08-04T23:45:00Z","v":2500,"vw":2.373224},{"c":2.3379,"h":2.3379,"l":2.3,"n":6,"o":2.3214,"t":"2026-08-05T11:00:00Z","v":7788,"vw":2.312101},{"c":2.34,"h":2.34,"l":2.3385,"n":3,"o":2.3385,"t":"2026-08-05T12:30:00Z","v":649,"vw":2.33875},{"c":2.4,"h":2.4,"l":2.3962,"n":6,"o":2.3962,"t":"2026-08-05T12:45:00Z","v":2517,"vw":2.39696},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-08-05T13:00:00Z","v":100,"vw":2.4},{"c":2.46,"h":2.5,"l":2.44,"n":28,"o":2.44,"t":"2026-08-05T13:15:00Z","v":10658,"vw":2.474059},{"c":2.66,"h":2.7,"l":2.48,"n":2352,"o":2.52,"t":"2026-08-05T13:30:00Z","v":1072894,"vw":2.605364},{"c":2.61,"h":2.665,"l":2.57,"n":2149,"o":2.651,"t":"2026-08-05T13:45:00Z","v":547718,"vw":2.620728},{"c":2.585,"h":2.605,"l":2.5402,"n":1675,"o":2.605,"t":"2026-08-05T14:00:00Z","v":294656,"vw":2.568803},{"c":2.6,"h":2.61,"l":2.56,"n":1365,"o":2.585,"t":"2026-08-05T14:15:00Z","v":187006,"vw":2.595509},{"c":2.595,"h":2.61,"l":2.5703,"n":1208,"o":2.6,"t":"2026-08-05T14:30:00Z","v":140018,"vw":2.589951},{"c":2.595,"h":2.605,"l":2.5749,"n":1196,"o":2.595,"t":"2026-08-05T14:45:00Z","v":135340,"vw":2.589676},{"c":2.615,"h":2.62,"l":2.59,"n":1285,"o":2.595,"t":"2026-08-05T15:00:00Z","v":232751,"vw":2.604594},{"c":2.56,"h":2.625,"l":2.5501,"n":968,"o":2.615,"t":"2026-08-05T15:15:00Z","v":173330,"vw":2.602368},{"c":2.53,"h":2.56,"l":2.515,"n":1181,"o":2.555,"t":"2026-08-05T15:30:00Z","v":187582,"vw":2.539922},{"c":2.505,"h":2.525,"l":2.485,"n":1160,"o":2.525,"t":"2026-08-05T15:45:00Z","v":243540,"vw":2.500984},{"c":2.5,"h":2.51,"l":2.49,"n":620,"o":2.5,"t":"2026-08-05T16:00:00Z","v":107610,"vw":2.499715},{"c":2.53,"h":2.53,"l":2.5,"n":1016,"o":2.5,"t":"2026-08-05T16:15:00Z","v":112904,"vw":2.519155},{"c":2.5,"h":2.54,"l":2.49,"n":1027,"o":2.53,"t":"2026-08-05T16:30:00Z","v":125944,"vw":2.510391},{"c":2.475,"h":2.51,"l":2.47,"n":873,"o":2.5,"t":"2026-08-05T16:45:00Z","v":86033,"vw":2.496203},{"c":2.485,"h":2.4881,"l":2.465,"n":676,"o":2.475,"t":"2026-08-05T17:00:00Z","v":93298,"vw":2.478621},{"c":2.45,"h":2.505,"l":2.45,"n":1538,"o":2.48,"t":"2026-08-05T17:15:00Z","v":191220,"vw":2.477372},{"c":2.48,"h":2.5,"l":2.445,"n":1327,"o":2.45,"t":"2026-08-05T17:30:00Z","v":221370,"vw":2.472618},{"c":2.51,"h":2.51,"l":2.4811,"n":925,"o":2.485,"t":"2026-08-05T17:45:00Z","v":79321,"vw":2.497447},{"c":2.455,"h":2.51,"l":2.45,"n":959,"o":2.505,"t":"2026-08-05T18:00:00Z","v":146500,"vw":2.489354},{"c":2.445,"h":2.46,"l":2.43,"n":860,"o":2.45,"t":"2026-08-05T18:15:00Z","v":182707,"vw":2.445219},{"c":2.435,"h":2.46,"l":2.43,"n":792,"o":2.445,"t":"2026-08-05T18:30:00Z","v":97112,"vw":2.440709},{"c":2.405,"h":2.435,"l":2.39,"n":838,"o":2.43,"t":"2026-08-05T18:45:00Z","v":129956,"vw":2.41127},{"c":2.435,"h":2.44,"l":2.4,"n":749,"o":2.4,"t":"2026-08-05T19:00:00Z","v":127515,"vw":2.419693},{"c":2.43,"h":2.445,"l":2.42,"n":788,"o":2.43,"t":"2026-08-05T19:15:00Z","v":105308,"vw":2.434758},{"c":2.435,"h":2.455,"l":2.41,"n":1020,"o":2.425,"t":"2026-08-05T19:30:00Z","v":244394,"vw":2.433689},{"c":2.45,"h":2.49,"l":2.43,"n":3411,"o":2.435,"t":"2026-08-05T19:45:00Z","v":942827,"vw":2.454876},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-08-05T20:00:00Z","v":329860,"vw":2.45},{"c":2.407,"h":2.4482,"l":2.407,"n":2,"o":2.4482,"t":"2026-08-05T21:00:00Z","v":200,"vw":2.4276},{"c":2.48,"h":2.48,"l":2.36,"n":3,"o":2.36,"t":"2026-08-05T21:30:00Z","v":401,"vw":2.45},{"c":2.4007,"h":2.4694,"l":2.4007,"n":2,"o":2.4694,"t":"2026-08-05T21:45:00Z","v":1250,"vw":2.41444},{"c":2.476,"h":2.476,"l":2.476,"n":1,"o":2.476,"t":"2026-08-05T22:30:00Z","v":1000,"vw":2.476},{"c":2.4784,"h":2.4784,"l":2.4784,"n":1,"o":2.4784,"t":"2026-08-05T23:00:00Z","v":650,"vw":2.4784},{"c":2.5,"h":2.5,"l":2.49,"n":7,"o":2.49,"t":"2026-08-06T08:00:00Z","v":11000,"vw":2.496061},{"c":2.53,"h":2.53,"l":2.47,"n":11,"o":2.47,"t":"2026-08-06T12:00:00Z","v":21069,"vw":2.524183},{"c":2.48,"h":2.5,"l":2.4293,"n":65,"o":2.4293,"t":"2026-08-06T12:30:00Z","v":65655,"vw":2.455673},{"c":2.48,"h":2.48,"l":2.46,"n":8,"o":2.48,"t":"2026-08-06T12:45:00Z","v":1600,"vw":2.47375},{"c":2.48,"h":2.49,"l":2.48,"n":14,"o":2.49,"t":"2026-08-06T13:00:00Z","v":2591,"vw":2.485479},{"c":2.46,"h":2.5,"l":2.46,"n":28,"o":2.5,"t":"2026-08-06T13:15:00Z","v":13652,"vw":2.488259},{"c":2.505,"h":2.529,"l":2.415,"n":959,"o":2.47,"t":"2026-08-06T13:30:00Z","v":577260,"vw":2.475112},{"c":2.465,"h":2.515,"l":2.46,"n":1115,"o":2.51,"t":"2026-08-06T13:45:00Z","v":188832,"vw":2.485377},{"c":2.4799,"h":2.495,"l":2.46,"n":950,"o":2.46,"t":"2026-08-06T14:00:00Z","v":87290,"vw":2.482078},{"c":2.455,"h":2.485,"l":2.45,"n":856,"o":2.48,"t":"2026-08-06T14:15:00Z","v":69396,"vw":2.468041},{"c":2.474,"h":2.48,"l":2.45,"n":595,"o":2.455,"t":"2026-08-06T14:30:00Z","v":74801,"vw":2.463878},{"c":2.495,"h":2.495,"l":2.47,"n":594,"o":2.475,"t":"2026-08-06T14:45:00Z","v":86669,"vw":2.481802},{"c":2.525,"h":2.54,"l":2.5,"n":866,"o":2.5,"t":"2026-08-06T15:00:00Z","v":247700,"vw":2.519698},{"c":2.525,"h":2.53,"l":2.52,"n":760,"o":2.525,"t":"2026-08-06T15:15:00Z","v":78700,"vw":2.522772},{"c":2.55,"h":2.56,"l":2.52,"n":1335,"o":2.525,"t":"2026-08-06T15:30:00Z","v":185260,"vw":2.546194},{"c":2.55,"h":2.56,"l":2.55,"n":605,"o":2.55,"t":"2026-08-06T15:45:00Z","v":34278,"vw":2.554562},{"c":2.57,"h":2.58,"l":2.54,"n":899,"o":2.55,"t":"2026-08-06T16:00:00Z","v":97401,"vw":2.563767},{"c":2.57,"h":2.605,"l":2.57,"n":979,"o":2.575,"t":"2026-08-06T16:15:00Z","v":234747,"vw":2.587633},{"c":2.555,"h":2.585,"l":2.5509,"n":866,"o":2.58,"t":"2026-08-06T16:30:00Z","v":102536,"vw":2.572114},{"c":2.565,"h":2.5699,"l":2.55,"n":561,"o":2.555,"t":"2026-08-06T16:45:00Z","v":68718,"vw":2.558685},{"c":2.565,"h":2.565,"l":2.56,"n":397,"o":2.565,"t":"2026-08-06T17:00:00Z","v":22973,"vw":2.563754},{"c":2.565,"h":2.57,"l":2.56,"n":251,"o":2.565,"t":"2026-08-06T17:15:00Z","v":34012,"vw":2.563916},{"c":2.565,"h":2.575,"l":2.56,"n":511,"o":2.5641,"t":"2026-08-06T17:30:00Z","v":83498,"vw":2.571627},{"c":2.545,"h":2.5689,"l":2.54,"n":410,"o":2.5664,"t":"2026-08-06T17:45:00Z","v":84171,"vw":2.550825},{"c":2.54,"h":2.55,"l":2.54,"n":281,"o":2.542,"t":"2026-08-06T18:00:00Z","v":24169,"vw":2.545757},{"c":2.535,"h":2.55,"l":2.525,"n":894,"o":2.545,"t":"2026-08-06T18:15:00Z","v":110543,"vw":2.537255},{"c":2.525,"h":2.5399,"l":2.52,"n":529,"o":2.535,"t":"2026-08-06T18:30:00Z","v":37822,"vw":2.529561},{"c":2.54,"h":2.545,"l":2.52,"n":691,"o":2.52,"t":"2026-08-06T18:45:00Z","v":63898,"vw":2.533121},{"c":2.53,"h":2.545,"l":2.53,"n":393,"o":2.54,"t":"2026-08-06T19:00:00Z","v":30915,"vw":2.537093},{"c":2.52,"h":2.5389,"l":2.52,"n":621,"o":2.53,"t":"2026-08-06T19:15:00Z","v":64758,"vw":2.525391},{"c":2.52,"h":2.55,"l":2.52,"n":1199,"o":2.52,"t":"2026-08-06T19:30:00Z","v":137705,"vw":2.535537},{"c":2.535,"h":2.54,"l":2.52,"n":1563,"o":2.52,"t":"2026-08-06T19:45:00Z","v":303887,"vw":2.528661},{"c":2.54,"h":2.54,"l":2.54,"n":12,"o":2.54,"t":"2026-08-06T20:00:00Z","v":297058,"vw":2.54},{"c":2.5735,"h":2.5768,"l":2.5735,"n":2,"o":2.5768,"t":"2026-08-06T20:15:00Z","v":200,"vw":2.57515},{"c":2.5999,"h":2.5999,"l":2.54,"n":7,"o":2.5972,"t":"2026-08-06T20:30:00Z","v":61191,"vw":2.541424},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-06T20:45:00Z","v":500,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-08-06T21:30:00Z","v":195,"vw":2.56},{"c":2.5202,"h":2.5313,"l":2.5202,"n":2,"o":2.5313,"t":"2026-08-06T22:15:00Z","v":1870,"vw":2.529104},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-08-06T22:30:00Z","v":500,"vw":2.52},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-08-07T09:15:00Z","v":200,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-08-07T13:15:00Z","v":800,"vw":2.54},{"c":2.565,"h":2.58,"l":2.55,"n":243,"o":2.57,"t":"2026-08-07T13:30:00Z","v":144968,"vw":2.568727},{"c":2.545,"h":2.568,"l":2.535,"n":381,"o":2.565,"t":"2026-08-07T13:45:00Z","v":51741,"vw":2.548481},{"c":2.5359,"h":2.565,"l":2.535,"n":460,"o":2.54,"t":"2026-08-07T14:00:00Z","v":132015,"vw":2.548425},{"c":2.5511,"h":2.57,"l":2.535,"n":335,"o":2.535,"t":"2026-08-07T14:15:00Z","v":49234,"vw":2.551466},{"c":2.535,"h":2.56,"l":2.53,"n":879,"o":2.56,"t":"2026-08-07T14:30:00Z","v":95404,"vw":2.543128},{"c":2.535,"h":2.545,"l":2.53,"n":1094,"o":2.53,"t":"2026-08-07T14:45:00Z","v":111965,"vw":2.534298},{"c":2.52,"h":2.535,"l":2.52,"n":879,"o":2.535,"t":"2026-08-07T15:00:00Z","v":76701,"vw":2.528044},{"c":2.538,"h":2.538,"l":2.515,"n":728,"o":2.52,"t":"2026-08-07T15:15:00Z","v":76972,"vw":2.524239},{"c":2.545,"h":2.55,"l":2.53,"n":640,"o":2.535,"t":"2026-08-07T15:30:00Z","v":99446,"vw":2.53673},{"c":2.5311,"h":2.55,"l":2.53,"n":762,"o":2.545,"t":"2026-08-07T15:45:00Z","v":70556,"vw":2.537921},{"c":2.515,"h":2.535,"l":2.51,"n":650,"o":2.53,"t":"2026-08-07T16:00:00Z","v":88550,"vw":2.519337},{"c":2.505,"h":2.515,"l":2.5,"n":659,"o":2.515,"t":"2026-08-07T16:15:00Z","v":85942,"vw":2.50606},{"c":2.5,"h":2.51,"l":2.49,"n":746,"o":2.5,"t":"2026-08-07T16:30:00Z","v":255330,"vw":2.499912},{"c":2.5,"h":2.505,"l":2.49,"n":877,"o":2.5,"t":"2026-08-07T16:45:00Z","v":80630,"vw":2.496856},{"c":2.499,"h":2.5,"l":2.49,"n":534,"o":2.5,"t":"2026-08-07T17:00:00Z","v":34312,"vw":2.494673},{"c":2.495,"h":2.5,"l":2.49,"n":447,"o":2.49,"t":"2026-08-07T17:15:00Z","v":19336,"vw":2.494179},{"c":2.492,"h":2.5,"l":2.49,"n":408,"o":2.49,"t":"2026-08-07T17:30:00Z","v":26801,"vw":2.490918},{"c":2.495,"h":2.495,"l":2.49,"n":289,"o":2.495,"t":"2026-08-07T17:45:00Z","v":17220,"vw":2.491717},{"c":2.49,"h":2.5,"l":2.49,"n":389,"o":2.495,"t":"2026-08-07T18:00:00Z","v":48253,"vw":2.491825},{"c":2.4801,"h":2.5,"l":2.48,"n":544,"o":2.495,"t":"2026-08-07T18:15:00Z","v":133997,"vw":2.490035},{"c":2.485,"h":2.4889,"l":2.48,"n":637,"o":2.485,"t":"2026-08-07T18:30:00Z","v":53983,"vw":2.481766},{"c":2.485,"h":2.4851,"l":2.48,"n":566,"o":2.485,"t":"2026-08-07T18:45:00Z","v":89101,"vw":2.481826},{"c":2.485,"h":2.486,"l":2.48,"n":728,"o":2.485,"t":"2026-08-07T19:00:00Z","v":90038,"vw":2.481989},{"c":2.505,"h":2.51,"l":2.47,"n":1041,"o":2.485,"t":"2026-08-07T19:15:00Z","v":222819,"vw":2.484851},{"c":2.525,"h":2.53,"l":2.5,"n":1351,"o":2.505,"t":"2026-08-07T19:30:00Z","v":259121,"vw":2.512061},{"c":2.545,"h":2.55,"l":2.52,"n":1632,"o":2.525,"t":"2026-08-07T19:45:00Z","v":374529,"vw":2.53663},{"c":2.55,"h":2.55,"l":2.52,"n":15,"o":2.52,"t":"2026-08-07T20:00:00Z","v":194531,"vw":2.549906},{"c":2.5114,"h":2.5114,"l":2.5114,"n":3,"o":2.5114,"t":"2026-08-10T11:00:00Z","v":310,"vw":2.5114},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-08-10T11:15:00Z","v":300,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-08-10T11:30:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-08-10T12:00:00Z","v":198,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-08-10T12:15:00Z","v":1786,"vw":2.55},{"c":2.595,"h":2.605,"l":2.542,"n":823,"o":2.56,"t":"2026-08-10T13:30:00Z","v":297695,"vw":2.582288},{"c":2.6,"h":2.61,"l":2.5712,"n":927,"o":2.599,"t":"2026-08-10T13:45:00Z","v":98297,"vw":2.5945},{"c":2.605,"h":2.6288,"l":2.6,"n":625,"o":2.61,"t":"2026-08-10T14:00:00Z","v":120542,"vw":2.613449},{"c":2.615,"h":2.617,"l":2.605,"n":356,"o":2.605,"t":"2026-08-10T14:15:00Z","v":25903,"vw":2.609765},{"c":2.655,"h":2.67,"l":2.59,"n":822,"o":2.61,"t":"2026-08-10T14:30:00Z","v":186189,"vw":2.639046},{"c":2.625,"h":2.665,"l":2.625,"n":400,"o":2.66,"t":"2026-08-10T14:45:00Z","v":93654,"vw":2.646668},{"c":2.639,"h":2.639,"l":2.62,"n":358,"o":2.625,"t":"2026-08-10T15:00:00Z","v":49064,"vw":2.63121},{"c":2.635,"h":2.6399,"l":2.62,"n":392,"o":2.6364,"t":"2026-08-10T15:15:00Z","v":92199,"vw":2.626825},{"c":2.655,"h":2.655,"l":2.63,"n":542,"o":2.6301,"t":"2026-08-10T15:30:00Z","v":185839,"vw":2.647181},{"c":2.66,"h":2.66,"l":2.65,"n":361,"o":2.655,"t":"2026-08-10T15:45:00Z","v":86229,"vw":2.654985},{"c":2.655,"h":2.66,"l":2.65,"n":299,"o":2.655,"t":"2026-08-10T16:00:00Z","v":24996,"vw":2.654606},{"c":2.67,"h":2.68,"l":2.65,"n":589,"o":2.655,"t":"2026-08-10T16:15:00Z","v":175340,"vw":2.666596},{"c":2.67,"h":2.67,"l":2.655,"n":372,"o":2.669,"t":"2026-08-10T16:30:00Z","v":64029,"vw":2.66114},{"c":2.67,"h":2.67,"l":2.66,"n":324,"o":2.665,"t":"2026-08-10T16:45:00Z","v":31230,"vw":2.666554},{"c":2.67,"h":2.67,"l":2.6614,"n":353,"o":2.67,"t":"2026-08-10T17:00:00Z","v":27158,"vw":2.666394},{"c":2.655,"h":2.67,"l":2.65,"n":486,"o":2.665,"t":"2026-08-10T17:15:00Z","v":95460,"vw":2.6627},{"c":2.665,"h":2.67,"l":2.65,"n":434,"o":2.655,"t":"2026-08-10T17:30:00Z","v":89412,"vw":2.656064},{"c":2.675,"h":2.68,"l":2.66,"n":891,"o":2.67,"t":"2026-08-10T17:45:00Z","v":218482,"vw":2.673836},{"c":2.67,"h":2.68,"l":2.67,"n":352,"o":2.67,"t":"2026-08-10T18:00:00Z","v":40311,"vw":2.672409},{"c":2.68,"h":2.68,"l":2.67,"n":369,"o":2.675,"t":"2026-08-10T18:15:00Z","v":40862,"vw":2.673465},{"c":2.675,"h":2.68,"l":2.67,"n":470,"o":2.675,"t":"2026-08-10T18:30:00Z","v":115884,"vw":2.674546},{"c":2.675,"h":2.69,"l":2.67,"n":625,"o":2.68,"t":"2026-08-10T18:45:00Z","v":85147,"vw":2.678778},{"c":2.69,"h":2.69,"l":2.67,"n":342,"o":2.675,"t":"2026-08-10T19:00:00Z","v":34683,"vw":2.684769},{"c":2.685,"h":2.695,"l":2.68,"n":701,"o":2.69,"t":"2026-08-10T19:15:00Z","v":122972,"vw":2.686611},{"c":2.7,"h":2.7,"l":2.68,"n":835,"o":2.685,"t":"2026-08-10T19:30:00Z","v":200296,"vw":2.689806},{"c":2.68,"h":2.71,"l":2.67,"n":2536,"o":2.7,"t":"2026-08-10T19:45:00Z","v":525436,"vw":2.694728},{"c":2.68,"h":2.68,"l":2.68,"n":20,"o":2.68,"t":"2026-08-10T20:00:00Z","v":266009,"vw":2.68},{"c":2.6797,"h":2.6797,"l":2.65,"n":5,"o":2.65,"t":"2026-08-10T20:45:00Z","v":1150,"vw":2.6635},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-08-10T22:00:00Z","v":1000,"vw":2.63},{"c":2.6507,"h":2.6507,"l":2.6507,"n":1,"o":2.6507,"t":"2026-08-10T23:15:00Z","v":5158,"vw":2.6507},{"c":2.682,"h":2.682,"l":2.682,"n":1,"o":2.682,"t":"2026-08-11T13:00:00Z","v":1024,"vw":2.682},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-08-11T13:15:00Z","v":201,"vw":2.68},{"c":2.645,"h":2.699,"l":2.64,"n":688,"o":2.68,"t":"2026-08-11T13:30:00Z","v":136608,"vw":2.679137},{"c":2.665,"h":2.665,"l":2.63,"n":864,"o":2.6491,"t":"2026-08-11T13:45:00Z","v":60772,"vw":2.642564},{"c":2.66,"h":2.675,"l":2.655,"n":349,"o":2.665,"t":"2026-08-11T14:00:00Z","v":35890,"vw":2.665029},{"c":2.66,"h":2.665,"l":2.645,"n":410,"o":2.655,"t":"2026-08-11T14:15:00Z","v":53463,"vw":2.6546},{"c":2.665,"h":2.67,"l":2.645,"n":288,"o":2.655,"t":"2026-08-11T14:30:00Z","v":34056,"vw":2.653971},{"c":2.68,"h":2.69,"l":2.6601,"n":450,"o":2.665,"t":"2026-08-11T14:45:00Z","v":101924,"vw":2.669715},{"c":2.685,"h":2.69,"l":2.68,"n":324,"o":2.69,"t":"2026-08-11T15:00:00Z","v":17987,"vw":2.685001},{"c":2.685,"h":2.69,"l":2.68,"n":335,"o":2.685,"t":"2026-08-11T15:15:00Z","v":15287,"vw":2.685869},{"c":2.665,"h":2.685,"l":2.6611,"n":486,"o":2.685,"t":"2026-08-11T15:30:00Z","v":57157,"vw":2.674221},{"c":2.665,"h":2.665,"l":2.655,"n":501,"o":2.665,"t":"2026-08-11T15:45:00Z","v":79057,"vw":2.661265},{"c":2.675,"h":2.68,"l":2.665,"n":256,"o":2.665,"t":"2026-08-11T16:00:00Z","v":21228,"vw":2.672299},{"c":2.67,"h":2.68,"l":2.67,"n":330,"o":2.675,"t":"2026-08-11T16:15:00Z","v":67851,"vw":2.674116},{"c":2.68,"h":2.68,"l":2.67,"n":303,"o":2.675,"t":"2026-08-11T16:30:00Z","v":30903,"vw":2.67505},{"c":2.675,"h":2.68,"l":2.67,"n":307,"o":2.675,"t":"2026-08-11T16:45:00Z","v":12519,"vw":2.675497},{"c":2.675,"h":2.68,"l":2.67,"n":255,"o":2.675,"t":"2026-08-11T17:00:00Z","v":13240,"vw":2.674427},{"c":2.675,"h":2.68,"l":2.67,"n":236,"o":2.675,"t":"2026-08-11T17:15:00Z","v":33511,"vw":2.675205},{"c":2.675,"h":2.68,"l":2.67,"n":420,"o":2.675,"t":"2026-08-11T17:30:00Z","v":19334,"vw":2.675256},{"c":2.67,"h":2.68,"l":2.665,"n":404,"o":2.675,"t":"2026-08-11T17:45:00Z","v":44430,"vw":2.66884},{"c":2.675,"h":2.675,"l":2.67,"n":246,"o":2.67,"t":"2026-08-11T18:00:00Z","v":35746,"vw":2.672751},{"c":2.67,"h":2.68,"l":2.67,"n":423,"o":2.675,"t":"2026-08-11T18:15:00Z","v":65501,"vw":2.674039},{"c":2.675,"h":2.68,"l":2.67,"n":385,"o":2.675,"t":"2026-08-11T18:30:00Z","v":38145,"vw":2.674636},{"c":2.685,"h":2.69,"l":2.67,"n":537,"o":2.675,"t":"2026-08-11T18:45:00Z","v":41706,"vw":2.678775},{"c":2.68,"h":2.69,"l":2.68,"n":306,"o":2.69,"t":"2026-08-11T19:00:00Z","v":20882,"vw":2.684631},{"c":2.685,"h":2.685,"l":2.68,"n":482,"o":2.685,"t":"2026-08-11T19:15:00Z","v":26775,"vw":2.683618},{"c":2.685,"h":2.69,"l":2.68,"n":576,"o":2.685,"t":"2026-08-11T19:30:00Z","v":29100,"vw":2.684878},{"c":2.655,"h":2.685,"l":2.65,"n":2124,"o":2.685,"t":"2026-08-11T19:45:00Z","v":325926,"vw":2.66564},{"c":2.65,"h":2.66,"l":2.65,"n":10,"o":2.66,"t":"2026-08-11T20:00:00Z","v":166569,"vw":2.659967},{"c":2.6402,"h":2.6654,"l":2.6402,"n":3,"o":2.6654,"t":"2026-08-11T20:30:00Z","v":1889,"vw":2.649675},{"c":2.6654,"h":2.6654,"l":2.6654,"n":1,"o":2.6654,"t":"2026-08-11T21:30:00Z","v":662,"vw":2.6654},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-08-11T22:00:00Z","v":7000,"vw":2.67},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-08-12T08:00:00Z","v":120,"vw":2.71},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-08-12T11:00:00Z","v":200,"vw":2.69},{"c":2.68,"h":2.68,"l":2.68,"n":2,"o":2.68,"t":"2026-08-12T13:15:00Z","v":400,"vw":2.68},{"c":2.645,"h":2.69,"l":2.64,"n":595,"o":2.68,"t":"2026-08-12T13:30:00Z","v":145254,"vw":2.672543},{"c":2.625,"h":2.645,"l":2.62,"n":212,"o":2.645,"t":"2026-08-12T13:45:00Z","v":143138,"vw":2.621408},{"c":2.59,"h":2.625,"l":2.59,"n":402,"o":2.62,"t":"2026-08-12T14:00:00Z","v":52573,"vw":2.60533},{"c":2.58,"h":2.595,"l":2.575,"n":410,"o":2.59,"t":"2026-08-12T14:15:00Z","v":52226,"vw":2.582593},{"c":2.58,"h":2.59,"l":2.575,"n":281,"o":2.575,"t":"2026-08-12T14:30:00Z","v":38872,"vw":2.58583},{"c":2.585,"h":2.59,"l":2.58,"n":281,"o":2.5899,"t":"2026-08-12T14:45:00Z","v":49060,"vw":2.586502},{"c":2.5711,"h":2.59,"l":2.57,"n":263,"o":2.585,"t":"2026-08-12T15:00:00Z","v":37496,"vw":2.579256},{"c":2.585,"h":2.585,"l":2.575,"n":319,"o":2.575,"t":"2026-08-12T15:15:00Z","v":36620,"vw":2.581332},{"c":2.58,"h":2.585,"l":2.57,"n":336,"o":2.58,"t":"2026-08-12T15:30:00Z","v":31520,"vw":2.577367},{"c":2.57,"h":2.58,"l":2.565,"n":315,"o":2.575,"t":"2026-08-12T15:45:00Z","v":71979,"vw":2.57091},{"c":2.575,"h":2.585,"l":2.57,"n":211,"o":2.58,"t":"2026-08-12T16:00:00Z","v":40094,"vw":2.579957},{"c":2.575,"h":2.58,"l":2.5711,"n":137,"o":2.58,"t":"2026-08-12T16:15:00Z","v":13584,"vw":2.57531},{"c":2.57,"h":2.58,"l":2.57,"n":172,"o":2.575,"t":"2026-08-12T16:30:00Z","v":12334,"vw":2.575066},{"c":2.565,"h":2.59,"l":2.565,"n":337,"o":2.575,"t":"2026-08-12T16:45:00Z","v":67190,"vw":2.577456},{"c":2.575,"h":2.575,"l":2.56,"n":236,"o":2.565,"t":"2026-08-12T17:00:00Z","v":35144,"vw":2.567859},{"c":2.575,"h":2.585,"l":2.57,"n":384,"o":2.575,"t":"2026-08-12T17:15:00Z","v":77002,"vw":2.579751},{"c":2.57,"h":2.585,"l":2.57,"n":172,"o":2.57,"t":"2026-08-12T17:30:00Z","v":36657,"vw":2.578374},{"c":2.565,"h":2.575,"l":2.56,"n":242,"o":2.57,"t":"2026-08-12T17:45:00Z","v":30839,"vw":2.568995},{"c":2.555,"h":2.57,"l":2.55,"n":271,"o":2.565,"t":"2026-08-12T18:00:00Z","v":64239,"vw":2.554375},{"c":2.555,"h":2.56,"l":2.55,"n":172,"o":2.555,"t":"2026-08-12T18:15:00Z","v":14008,"vw":2.553959},{"c":2.5436,"h":2.56,"l":2.54,"n":625,"o":2.55,"t":"2026-08-12T18:30:00Z","v":139772,"vw":2.548417},{"c":2.545,"h":2.55,"l":2.54,"n":520,"o":2.545,"t":"2026-08-12T18:45:00Z","v":58913,"vw":2.543992},{"c":2.55,"h":2.555,"l":2.545,"n":515,"o":2.55,"t":"2026-08-12T19:00:00Z","v":86538,"vw":2.550193},{"c":2.55,"h":2.555,"l":2.54,"n":577,"o":2.555,"t":"2026-08-12T19:15:00Z","v":82465,"vw":2.54884},{"c":2.575,"h":2.575,"l":2.55,"n":520,"o":2.555,"t":"2026-08-12T19:30:00Z","v":74256,"vw":2.563536},{"c":2.555,"h":2.58,"l":2.55,"n":1277,"o":2.575,"t":"2026-08-12T19:45:00Z","v":213594,"vw":2.564392},{"c":2.55,"h":2.55,"l":2.55,"n":15,"o":2.55,"t":"2026-08-12T20:00:00Z","v":218202,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-08-12T20:30:00Z","v":258,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-08-12T22:30:00Z","v":450,"vw":2.55},{"c":2.5105,"h":2.5105,"l":2.5105,"n":2,"o":2.5105,"t":"2026-08-13T11:45:00Z","v":1026,"vw":2.5105},{"c":2.555,"h":2.6,"l":2.55,"n":131,"o":2.59,"t":"2026-08-13T13:30:00Z","v":20020,"vw":2.580469},{"c":2.575,"h":2.58,"l":2.535,"n":242,"o":2.55,"t":"2026-08-13T13:45:00Z","v":23816,"vw":2.552225},{"c":2.5954,"h":2.5998,"l":2.5701,"n":208,"o":2.58,"t":"2026-08-13T14:00:00Z","v":31562,"vw":2.584072},{"c":2.595,"h":2.605,"l":2.59,"n":257,"o":2.6,"t":"2026-08-13T14:15:00Z","v":31552,"vw":2.59905},{"c":2.585,"h":2.6,"l":2.585,"n":224,"o":2.595,"t":"2026-08-13T14:30:00Z","v":24903,"vw":2.5891},{"c":2.6,"h":2.6,"l":2.57,"n":554,"o":2.58,"t":"2026-08-13T14:45:00Z","v":133551,"vw":2.579636},{"c":2.585,"h":2.6077,"l":2.58,"n":358,"o":2.6,"t":"2026-08-13T15:00:00Z","v":71142,"vw":2.594531},{"c":2.565,"h":2.585,"l":2.565,"n":386,"o":2.585,"t":"2026-08-13T15:15:00Z","v":54829,"vw":2.578591},{"c":2.565,"h":2.575,"l":2.56,"n":181,"o":2.56,"t":"2026-08-13T15:30:00Z","v":19606,"vw":2.567413},{"c":2.56,"h":2.57,"l":2.56,"n":162,"o":2.565,"t":"2026-08-13T15:45:00Z","v":9335,"vw":2.564582},{"c":2.565,"h":2.57,"l":2.56,"n":158,"o":2.56,"t":"2026-08-13T16:00:00Z","v":34050,"vw":2.56665},{"c":2.575,"h":2.5791,"l":2.565,"n":134,"o":2.5691,"t":"2026-08-13T16:15:00Z","v":19384,"vw":2.572694},{"c":2.575,"h":2.585,"l":2.575,"n":180,"o":2.575,"t":"2026-08-13T16:30:00Z","v":27825,"vw":2.579606},{"c":2.585,"h":2.59,"l":2.571,"n":146,"o":2.579,"t":"2026-08-13T16:45:00Z","v":29904,"vw":2.582195},{"c":2.575,"h":2.585,"l":2.575,"n":191,"o":2.585,"t":"2026-08-13T17:00:00Z","v":15779,"vw":2.578714},{"c":2.585,"h":2.59,"l":2.58,"n":173,"o":2.58,"t":"2026-08-13T17:15:00Z","v":13350,"vw":2.582568},{"c":2.585,"h":2.585,"l":2.58,"n":172,"o":2.585,"t":"2026-08-13T17:30:00Z","v":9334,"vw":2.584097},{"c":2.585,"h":2.585,"l":2.58,"n":182,"o":2.585,"t":"2026-08-13T17:45:00Z","v":15219,"vw":2.584819},{"c":2.575,"h":2.58,"l":2.57,"n":192,"o":2.58,"t":"2026-08-13T18:00:00Z","v":18639,"vw":2.578535},{"c":2.575,"h":2.5799,"l":2.57,"n":153,"o":2.575,"t":"2026-08-13T18:15:00Z","v":6487,"vw":2.576431},{"c":2.59,"h":2.59,"l":2.565,"n":368,"o":2.5787,"t":"2026-08-13T18:30:00Z","v":60357,"vw":2.57406},{"c":2.595,"h":2.6,"l":2.585,"n":320,"o":2.59,"t":"2026-08-13T18:45:00Z","v":44805,"vw":2.590611},{"c":2.605,"h":2.605,"l":2.59,"n":308,"o":2.6,"t":"2026-08-13T19:00:00Z","v":41485,"vw":2.599685},{"c":2.605,"h":2.61,"l":2.6,"n":337,"o":2.6068,"t":"2026-08-13T19:15:00Z","v":30980,"vw":2.605924},{"c":2.605,"h":2.61,"l":2.595,"n":714,"o":2.605,"t":"2026-08-13T19:30:00Z","v":57289,"vw":2.600998},{"c":2.585,"h":2.61,"l":2.58,"n":1234,"o":2.605,"t":"2026-08-13T19:45:00Z","v":165095,"vw":2.590943},{"c":2.58,"h":2.58,"l":2.58,"n":9,"o":2.58,"t":"2026-08-13T20:00:00Z","v":229383,"vw":2.58},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-08-13T22:15:00Z","v":2421,"vw":2.6},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-08-13T23:30:00Z","v":719,"vw":2.63},{"c":2.52,"h":2.68,"l":2.52,"n":5,"o":2.68,"t":"2026-08-13T23:45:00Z","v":1914,"vw":2.599706},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-14T12:30:00Z","v":8000,"vw":2.55},{"c":2.59,"h":2.65,"l":2.59,"n":343,"o":2.61,"t":"2026-08-14T13:30:00Z","v":71761,"vw":2.608548},{"c":2.605,"h":2.62,"l":2.59,"n":757,"o":2.59,"t":"2026-08-14T13:45:00Z","v":95116,"vw":2.605767},{"c":2.595,"h":2.61,"l":2.595,"n":319,"o":2.61,"t":"2026-08-14T14:00:00Z","v":23190,"vw":2.603334},{"c":2.575,"h":2.5999,"l":2.575,"n":337,"o":2.59,"t":"2026-08-14T14:15:00Z","v":41362,"vw":2.581587},{"c":2.555,"h":2.576,"l":2.555,"n":167,"o":2.5722,"t":"2026-08-14T14:30:00Z","v":25554,"vw":2.566922},{"c":2.57,"h":2.575,"l":2.555,"n":301,"o":2.555,"t":"2026-08-14T14:45:00Z","v":68657,"vw":2.563008},{"c":2.5779,"h":2.58,"l":2.565,"n":283,"o":2.575,"t":"2026-08-14T15:00:00Z","v":33039,"vw":2.574887},{"c":2.58,"h":2.58,"l":2.57,"n":221,"o":2.58,"t":"2026-08-14T15:15:00Z","v":13973,"vw":2.574856},{"c":2.595,"h":2.5989,"l":2.575,"n":300,"o":2.575,"t":"2026-08-14T15:30:00Z","v":38781,"vw":2.581755},{"c":2.605,"h":2.61,"l":2.59,"n":223,"o":2.595,"t":"2026-08-14T15:45:00Z","v":21426,"vw":2.603574},{"c":2.61,"h":2.61,"l":2.6,"n":141,"o":2.605,"t":"2026-08-14T16:00:00Z","v":7478,"vw":2.60363},{"c":2.605,"h":2.605,"l":2.605,"n":134,"o":2.605,"t":"2026-08-14T16:15:00Z","v":7284,"vw":2.605},{"c":2.595,"h":2.61,"l":2.595,"n":348,"o":2.605,"t":"2026-08-14T16:30:00Z","v":31543,"vw":2.60546},{"c":2.59,"h":2.5987,"l":2.59,"n":134,"o":2.59,"t":"2026-08-14T16:45:00Z","v":11603,"vw":2.59015},{"c":2.595,"h":2.595,"l":2.59,"n":114,"o":2.595,"t":"2026-08-14T17:00:00Z","v":9996,"vw":2.590328},{"c":2.595,"h":2.6,"l":2.58,"n":232,"o":2.59,"t":"2026-08-14T17:15:00Z","v":42807,"vw":2.590275},{"c":2.585,"h":2.595,"l":2.58,"n":178,"o":2.595,"t":"2026-08-14T17:30:00Z","v":21298,"vw":2.587579},{"c":2.585,"h":2.585,"l":2.58,"n":153,"o":2.585,"t":"2026-08-14T17:45:00Z","v":10643,"vw":2.584763},{"c":2.585,"h":2.585,"l":2.58,"n":161,"o":2.58,"t":"2026-08-14T18:00:00Z","v":30283,"vw":2.581192},{"c":2.59,"h":2.59,"l":2.5801,"n":245,"o":2.585,"t":"2026-08-14T18:15:00Z","v":39264,"vw":2.587649},{"c":2.5901,"h":2.595,"l":2.585,"n":281,"o":2.585,"t":"2026-08-14T18:30:00Z","v":32193,"vw":2.589068},{"c":2.585,"h":2.595,"l":2.585,"n":155,"o":2.595,"t":"2026-08-14T18:45:00Z","v":12148,"vw":2.588894},{"c":2.575,"h":2.59,"l":2.575,"n":259,"o":2.585,"t":"2026-08-14T19:00:00Z","v":27668,"vw":2.580725},{"c":2.575,"h":2.58,"l":2.57,"n":173,"o":2.58,"t":"2026-08-14T19:15:00Z","v":6154,"vw":2.575799},{"c":2.575,"h":2.58,"l":2.57,"n":434,"o":2.575,"t":"2026-08-14T19:30:00Z","v":40581,"vw":2.576749},{"c":2.585,"h":2.59,"l":2.57,"n":1014,"o":2.575,"t":"2026-08-14T19:45:00Z","v":125521,"vw":2.581873},{"c":2.58,"h":2.58,"l":2.58,"n":13,"o":2.58,"t":"2026-08-14T20:00:00Z","v":144413,"vw":2.58},{"c":2.5606,"h":2.57,"l":2.5606,"n":4,"o":2.57,"t":"2026-08-14T23:15:00Z","v":1971,"vw":2.566316},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-08-17T12:00:00Z","v":1201,"vw":2.61},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-08-17T13:15:00Z","v":1132,"vw":2.58},{"c":2.53,"h":2.57,"l":2.53,"n":298,"o":2.56,"t":"2026-08-17T13:30:00Z","v":59710,"vw":2.55808},{"c":2.53,"h":2.54,"l":2.52,"n":155,"o":2.53,"t":"2026-08-17T13:45:00Z","v":29942,"vw":2.532075},{"c":2.545,"h":2.545,"l":2.515,"n":255,"o":2.52,"t":"2026-08-17T14:00:00Z","v":34168,"vw":2.528707},{"c":2.535,"h":2.55,"l":2.53,"n":141,"o":2.545,"t":"2026-08-17T14:15:00Z","v":15914,"vw":2.539266},{"c":2.535,"h":2.539,"l":2.53,"n":110,"o":2.53,"t":"2026-08-17T14:30:00Z","v":10476,"vw":2.533596},{"c":2.54,"h":2.55,"l":2.531,"n":159,"o":2.535,"t":"2026-08-17T14:45:00Z","v":16261,"vw":2.540454},{"c":2.535,"h":2.545,"l":2.53,"n":164,"o":2.545,"t":"2026-08-17T15:00:00Z","v":28035,"vw":2.537515},{"c":2.535,"h":2.54,"l":2.525,"n":363,"o":2.53,"t":"2026-08-17T15:15:00Z","v":91783,"vw":2.529933},{"c":2.525,"h":2.535,"l":2.51,"n":272,"o":2.53,"t":"2026-08-17T15:30:00Z","v":48443,"vw":2.525287},{"c":2.525,"h":2.53,"l":2.52,"n":144,"o":2.53,"t":"2026-08-17T15:45:00Z","v":11543,"vw":2.524787},{"c":2.525,"h":2.5291,"l":2.52,"n":203,"o":2.525,"t":"2026-08-17T16:00:00Z","v":31867,"vw":2.522809},{"c":2.515,"h":2.525,"l":2.51,"n":178,"o":2.525,"t":"2026-08-17T16:15:00Z","v":24367,"vw":2.517767},{"c":2.5,"h":2.52,"l":2.5,"n":232,"o":2.515,"t":"2026-08-17T16:30:00Z","v":32931,"vw":2.513025},{"c":2.51,"h":2.52,"l":2.505,"n":151,"o":2.51,"t":"2026-08-17T16:45:00Z","v":28515,"vw":2.512757},{"c":2.505,"h":2.515,"l":2.495,"n":375,"o":2.511,"t":"2026-08-17T17:00:00Z","v":68297,"vw":2.502177},{"c":2.505,"h":2.51,"l":2.5,"n":86,"o":2.505,"t":"2026-08-17T17:15:00Z","v":8991,"vw":2.505479},{"c":2.505,"h":2.51,"l":2.5046,"n":106,"o":2.505,"t":"2026-08-17T17:30:00Z","v":6909,"vw":2.504915},{"c":2.505,"h":2.51,"l":2.5,"n":108,"o":2.505,"t":"2026-08-17T17:45:00Z","v":13855,"vw":2.503568},{"c":2.515,"h":2.515,"l":2.5,"n":251,"o":2.5001,"t":"2026-08-17T18:00:00Z","v":28632,"vw":2.509778},{"c":2.515,"h":2.52,"l":2.51,"n":124,"o":2.515,"t":"2026-08-17T18:15:00Z","v":9160,"vw":2.511845},{"c":2.515,"h":2.515,"l":2.51,"n":135,"o":2.515,"t":"2026-08-17T18:30:00Z","v":4656,"vw":2.513556},{"c":2.515,"h":2.52,"l":2.51,"n":118,"o":2.515,"t":"2026-08-17T18:45:00Z","v":3753,"vw":2.514764},{"c":2.52,"h":2.52,"l":2.51,"n":201,"o":2.515,"t":"2026-08-17T19:00:00Z","v":18128,"vw":2.514289},{"c":2.525,"h":2.525,"l":2.515,"n":366,"o":2.52,"t":"2026-08-17T19:15:00Z","v":23197,"vw":2.521427},{"c":2.52,"h":2.525,"l":2.515,"n":770,"o":2.525,"t":"2026-08-17T19:30:00Z","v":76068,"vw":2.520483},{"c":2.52,"h":2.53,"l":2.51,"n":1195,"o":2.525,"t":"2026-08-17T19:45:00Z","v":153019,"vw":2.521846},{"c":2.52,"h":2.52,"l":2.52,"n":14,"o":2.52,"t":"2026-08-17T20:00:00Z","v":163142,"vw":2.52},{"c":2.5457,"h":2.5457,"l":2.5457,"n":1,"o":2.5457,"t":"2026-08-17T21:15:00Z","v":101,"vw":2.5457},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-17T23:30:00Z","v":10000,"vw":2.55},{"c":2.4919,"h":2.4919,"l":2.4919,"n":1,"o":2.4919,"t":"2026-08-18T12:45:00Z","v":350,"vw":2.4919},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-08-18T13:00:00Z","v":474,"vw":2.53},{"c":2.5,"h":2.525,"l":2.49,"n":533,"o":2.5,"t":"2026-08-18T13:30:00Z","v":122104,"vw":2.506396},{"c":2.475,"h":2.505,"l":2.475,"n":281,"o":2.5,"t":"2026-08-18T13:45:00Z","v":45102,"vw":2.484987},{"c":2.485,"h":2.49,"l":2.47,"n":228,"o":2.475,"t":"2026-08-18T14:00:00Z","v":52386,"vw":2.474948},{"c":2.49,"h":2.5,"l":2.4811,"n":211,"o":2.485,"t":"2026-08-18T14:15:00Z","v":21965,"vw":2.49019},{"c":2.495,"h":2.5,"l":2.485,"n":240,"o":2.49,"t":"2026-08-18T14:30:00Z","v":29842,"vw":2.491353},{"c":2.4937,"h":2.505,"l":2.485,"n":362,"o":2.495,"t":"2026-08-18T14:45:00Z","v":50922,"vw":2.494807},{"c":2.49,"h":2.5,"l":2.48,"n":204,"o":2.495,"t":"2026-08-18T15:00:00Z","v":27854,"vw":2.487353},{"c":2.495,"h":2.5,"l":2.485,"n":432,"o":2.49,"t":"2026-08-18T15:15:00Z","v":138149,"vw":2.489083},{"c":2.485,"h":2.4999,"l":2.48,"n":222,"o":2.4999,"t":"2026-08-18T15:30:00Z","v":33416,"vw":2.487897},{"c":2.485,"h":2.49,"l":2.48,"n":156,"o":2.485,"t":"2026-08-18T15:45:00Z","v":9390,"vw":2.48512},{"c":2.485,"h":2.49,"l":2.48,"n":208,"o":2.49,"t":"2026-08-18T16:00:00Z","v":12779,"vw":2.48502},{"c":2.495,"h":2.5,"l":2.485,"n":303,"o":2.485,"t":"2026-08-18T16:15:00Z","v":42078,"vw":2.493639},{"c":2.49,"h":2.495,"l":2.49,"n":97,"o":2.49,"t":"2026-08-18T16:30:00Z","v":4258,"vw":2.492281},{"c":2.485,"h":2.495,"l":2.48,"n":151,"o":2.49,"t":"2026-08-18T16:45:00Z","v":13304,"vw":2.488291},{"c":2.495,"h":2.5,"l":2.48,"n":296,"o":2.481,"t":"2026-08-18T17:00:00Z","v":55669,"vw":2.489796},{"c":2.515,"h":2.52,"l":2.48,"n":744,"o":2.495,"t":"2026-08-18T17:15:00Z","v":148383,"vw":2.496895},{"c":2.495,"h":2.52,"l":2.49,"n":820,"o":2.515,"t":"2026-08-18T17:30:00Z","v":253984,"vw":2.501384},{"c":2.495,"h":2.5,"l":2.4915,"n":276,"o":2.495,"t":"2026-08-18T17:45:00Z","v":23700,"vw":2.495655},{"c":2.485,"h":2.495,"l":2.48,"n":223,"o":2.495,"t":"2026-08-18T18:00:00Z","v":24079,"vw":2.48798},{"c":2.485,"h":2.4899,"l":2.48,"n":181,"o":2.485,"t":"2026-08-18T18:15:00Z","v":13073,"vw":2.483012},{"c":2.485,"h":2.485,"l":2.475,"n":315,"o":2.48,"t":"2026-08-18T18:30:00Z","v":37119,"vw":2.479586},{"c":2.48,"h":2.49,"l":2.48,"n":199,"o":2.485,"t":"2026-08-18T18:45:00Z","v":12664,"vw":2.48489},{"c":2.485,"h":2.49,"l":2.48,"n":258,"o":2.485,"t":"2026-08-18T19:00:00Z","v":22445,"vw":2.484979},{"c":2.495,"h":2.495,"l":2.48,"n":370,"o":2.49,"t":"2026-08-18T19:15:00Z","v":64096,"vw":2.486518},{"c":2.485,"h":2.495,"l":2.48,"n":562,"o":2.495,"t":"2026-08-18T19:30:00Z","v":49237,"vw":2.49008},{"c":2.47,"h":2.485,"l":2.47,"n":1466,"o":2.485,"t":"2026-08-18T19:45:00Z","v":260505,"vw":2.478249},{"c":2.47,"h":2.47,"l":2.47,"n":9,"o":2.47,"t":"2026-08-18T20:00:00Z","v":155586,"vw":2.47},{"c":2.48,"h":2.48,"l":2.4785,"n":2,"o":2.4785,"t":"2026-08-18T20:15:00Z","v":2600,"vw":2.478558},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-08-18T20:30:00Z","v":1000,"vw":2.47},{"c":2.45,"h":2.4547,"l":2.45,"n":3,"o":2.4547,"t":"2026-08-19T12:30:00Z","v":1600,"vw":2.452426},{"c":2.465,"h":2.51,"l":2.465,"n":244,"o":2.51,"t":"2026-08-19T13:30:00Z","v":50028,"vw":2.493273},{"c":2.45,"h":2.46,"l":2.42,"n":351,"o":2.46,"t":"2026-08-19T13:45:00Z","v":76349,"vw":2.442775},{"c":2.455,"h":2.46,"l":2.445,"n":146,"o":2.455,"t":"2026-08-19T14:00:00Z","v":13243,"vw":2.452452},{"c":2.475,"h":2.475,"l":2.455,"n":310,"o":2.455,"t":"2026-08-19T14:15:00Z","v":30346,"vw":2.462761},{"c":2.475,"h":2.485,"l":2.4609,"n":407,"o":2.47,"t":"2026-08-19T14:30:00Z","v":50254,"vw":2.471163},{"c":2.485,"h":2.485,"l":2.475,"n":132,"o":2.48,"t":"2026-08-19T14:45:00Z","v":16538,"vw":2.481352},{"c":2.475,"h":2.49,"l":2.47,"n":196,"o":2.485,"t":"2026-08-19T15:00:00Z","v":20192,"vw":2.478838},{"c":2.475,"h":2.475,"l":2.4727,"n":163,"o":2.475,"t":"2026-08-19T15:15:00Z","v":10720,"vw":2.474861},{"c":2.475,"h":2.4791,"l":2.47,"n":126,"o":2.475,"t":"2026-08-19T15:30:00Z","v":5836,"vw":2.476099},{"c":2.475,"h":2.48,"l":2.47,"n":208,"o":2.475,"t":"2026-08-19T15:45:00Z","v":17620,"vw":2.475723},{"c":2.48,"h":2.485,"l":2.475,"n":277,"o":2.475,"t":"2026-08-19T16:00:00Z","v":63730,"vw":2.47708},{"c":2.485,"h":2.49,"l":2.48,"n":207,"o":2.485,"t":"2026-08-19T16:15:00Z","v":36528,"vw":2.488349},{"c":2.485,"h":2.49,"l":2.48,"n":233,"o":2.485,"t":"2026-08-19T16:30:00Z","v":10427,"vw":2.484473},{"c":2.47,"h":2.485,"l":2.47,"n":266,"o":2.485,"t":"2026-08-19T16:45:00Z","v":20807,"vw":2.478418},{"c":2.485,"h":2.485,"l":2.47,"n":401,"o":2.475,"t":"2026-08-19T17:00:00Z","v":80488,"vw":2.474792},{"c":2.495,"h":2.495,"l":2.48,"n":372,"o":2.485,"t":"2026-08-19T17:15:00Z","v":79655,"vw":2.48843},{"c":2.485,"h":2.4991,"l":2.48,"n":212,"o":2.495,"t":"2026-08-19T17:30:00Z","v":25546,"vw":2.489857},{"c":2.485,"h":2.49,"l":2.48,"n":282,"o":2.485,"t":"2026-08-19T17:45:00Z","v":21827,"vw":2.485665},{"c":2.48,"h":2.4899,"l":2.48,"n":221,"o":2.485,"t":"2026-08-19T18:00:00Z","v":34537,"vw":2.481243},{"c":2.485,"h":2.485,"l":2.48,"n":216,"o":2.485,"t":"2026-08-19T18:15:00Z","v":13443,"vw":2.482731},{"c":2.485,"h":2.485,"l":2.48,"n":181,"o":2.485,"t":"2026-08-19T18:30:00Z","v":12320,"vw":2.483729},{"c":2.48,"h":2.4875,"l":2.475,"n":377,"o":2.485,"t":"2026-08-19T18:45:00Z","v":37354,"vw":2.480239},{"c":2.48,"h":2.49,"l":2.48,"n":238,"o":2.485,"t":"2026-08-19T19:00:00Z","v":9517,"vw":2.483329},{"c":2.465,"h":2.485,"l":2.46,"n":429,"o":2.48,"t":"2026-08-19T19:15:00Z","v":105940,"vw":2.473907},{"c":2.465,"h":2.475,"l":2.46,"n":692,"o":2.465,"t":"2026-08-19T19:30:00Z","v":75270,"vw":2.470278},{"c":2.445,"h":2.465,"l":2.44,"n":1372,"o":2.465,"t":"2026-08-19T19:45:00Z","v":135450,"vw":2.450589},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-08-19T20:00:00Z","v":178398,"vw":2.45},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-08-19T21:30:00Z","v":600,"vw":2.47},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-08-19T23:00:00Z","v":100,"vw":2.49},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-08-20T11:15:00Z","v":800,"vw":2.51},{"c":2.42,"h":2.492,"l":2.42,"n":31,"o":2.4605,"t":"2026-08-20T11:30:00Z","v":7301,"vw":2.4429},{"c":2.38,"h":2.4,"l":2.38,"n":4,"o":2.4,"t":"2026-08-20T12:00:00Z","v":500,"vw":2.393684},{"c":2.43,"h":2.44,"l":2.4,"n":186,"o":2.42,"t":"2026-08-20T13:30:00Z","v":62184,"vw":2.419037},{"c":2.43,"h":2.45,"l":2.43,"n":213,"o":2.43,"t":"2026-08-20T13:45:00Z","v":25574,"vw":2.437463},{"c":2.405,"h":2.434,"l":2.4,"n":186,"o":2.43,"t":"2026-08-20T14:00:00Z","v":40352,"vw":2.406865},{"c":2.3908,"h":2.41,"l":2.39,"n":149,"o":2.405,"t":"2026-08-20T14:15:00Z","v":22567,"vw":2.398378},{"c":2.385,"h":2.4,"l":2.3809,"n":146,"o":2.395,"t":"2026-08-20T14:30:00Z","v":20802,"vw":2.39086},{"c":2.385,"h":2.385,"l":2.38,"n":70,"o":2.385,"t":"2026-08-20T14:45:00Z","v":4928,"vw":2.38344},{"c":2.375,"h":2.39,"l":2.37,"n":243,"o":2.38,"t":"2026-08-20T15:00:00Z","v":24926,"vw":2.381684},{"c":2.37,"h":2.375,"l":2.36,"n":311,"o":2.375,"t":"2026-08-20T15:15:00Z","v":54213,"vw":2.369953},{"c":2.37,"h":2.375,"l":2.36,"n":254,"o":2.37,"t":"2026-08-20T15:30:00Z","v":25250,"vw":2.369771},{"c":2.375,"h":2.375,"l":2.365,"n":222,"o":2.365,"t":"2026-08-20T15:45:00Z","v":15445,"vw":2.370593},{"c":2.37,"h":2.375,"l":2.37,"n":193,"o":2.375,"t":"2026-08-20T16:00:00Z","v":11945,"vw":2.370411},{"c":2.38,"h":2.38,"l":2.3601,"n":209,"o":2.37,"t":"2026-08-20T16:15:00Z","v":24758,"vw":2.368034},{"c":2.385,"h":2.385,"l":2.37,"n":199,"o":2.38,"t":"2026-08-20T16:30:00Z","v":19190,"vw":2.378272},{"c":2.39,"h":2.39,"l":2.38,"n":168,"o":2.38,"t":"2026-08-20T16:45:00Z","v":9847,"vw":2.384762},{"c":2.375,"h":2.39,"l":2.375,"n":212,"o":2.385,"t":"2026-08-20T17:00:00Z","v":31485,"vw":2.38012},{"c":2.38,"h":2.38,"l":2.37,"n":235,"o":2.375,"t":"2026-08-20T17:15:00Z","v":12514,"vw":2.376679},{"c":2.38,"h":2.38,"l":2.37,"n":143,"o":2.38,"t":"2026-08-20T17:30:00Z","v":8770,"vw":2.377286},{"c":2.38,"h":2.38,"l":2.37,"n":183,"o":2.38,"t":"2026-08-20T17:45:00Z","v":10239,"vw":2.378015},{"c":2.37,"h":2.38,"l":2.37,"n":249,"o":2.38,"t":"2026-08-20T18:00:00Z","v":14031,"vw":2.374553},{"c":2.375,"h":2.38,"l":2.37,"n":290,"o":2.37,"t":"2026-08-20T18:15:00Z","v":17097,"vw":2.374749},{"c":2.375,"h":2.38,"l":2.37,"n":345,"o":2.375,"t":"2026-08-20T18:30:00Z","v":13619,"vw":2.375818},{"c":2.375,"h":2.38,"l":2.3701,"n":236,"o":2.375,"t":"2026-08-20T18:45:00Z","v":13828,"vw":2.377073},{"c":2.395,"h":2.395,"l":2.375,"n":439,"o":2.375,"t":"2026-08-20T19:00:00Z","v":48415,"vw":2.387116},{"c":2.395,"h":2.4,"l":2.39,"n":316,"o":2.395,"t":"2026-08-20T19:15:00Z","v":26014,"vw":2.395588},{"c":2.4,"h":2.41,"l":2.395,"n":627,"o":2.4,"t":"2026-08-20T19:30:00Z","v":117190,"vw":2.402044},{"c":2.395,"h":2.41,"l":2.39,"n":1086,"o":2.405,"t":"2026-08-20T19:45:00Z","v":127323,"vw":2.396894},{"c":2.39,"h":2.39,"l":2.39,"n":12,"o":2.39,"t":"2026-08-20T20:00:00Z","v":160163,"vw":2.39},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-08-20T23:15:00Z","v":100,"vw":2.36},{"c":2.365,"h":2.4,"l":2.365,"n":422,"o":2.39,"t":"2026-08-21T13:30:00Z","v":143380,"vw":2.387836},{"c":2.385,"h":2.385,"l":2.355,"n":220,"o":2.37,"t":"2026-08-21T13:45:00Z","v":30781,"vw":2.370963},{"c":2.36,"h":2.38,"l":2.36,"n":204,"o":2.38,"t":"2026-08-21T14:00:00Z","v":15512,"vw":2.367791},{"c":2.365,"h":2.38,"l":2.345,"n":310,"o":2.36,"t":"2026-08-21T14:15:00Z","v":51604,"vw":2.359466},{"c":2.375,"h":2.3791,"l":2.365,"n":146,"o":2.365,"t":"2026-08-21T14:30:00Z","v":15529,"vw":2.371733},{"c":2.385,"h":2.39,"l":2.375,"n":135,"o":2.38,"t":"2026-08-21T14:45:00Z","v":14309,"vw":2.381239},{"c":2.3971,"h":2.3971,"l":2.3811,"n":183,"o":2.385,"t":"2026-08-21T15:00:00Z","v":32884,"vw":2.390807},{"c":2.39,"h":2.4,"l":2.39,"n":98,"o":2.395,"t":"2026-08-21T15:15:00Z","v":9199,"vw":2.396962},{"c":2.405,"h":2.405,"l":2.39,"n":157,"o":2.39,"t":"2026-08-21T15:30:00Z","v":17355,"vw":2.398009},{"c":2.4,"h":2.405,"l":2.39,"n":210,"o":2.405,"t":"2026-08-21T15:45:00Z","v":18352,"vw":2.399738},{"c":2.395,"h":2.4,"l":2.39,"n":195,"o":2.395,"t":"2026-08-21T16:00:00Z","v":11962,"vw":2.397215},{"c":2.39,"h":2.395,"l":2.39,"n":235,"o":2.395,"t":"2026-08-21T16:15:00Z","v":12642,"vw":2.393924},{"c":2.395,"h":2.395,"l":2.39,"n":127,"o":2.39,"t":"2026-08-21T16:30:00Z","v":7810,"vw":2.391733},{"c":2.39,"h":2.395,"l":2.39,"n":189,"o":2.395,"t":"2026-08-21T16:45:00Z","v":21482,"vw":2.391032},{"c":2.39,"h":2.4,"l":2.39,"n":217,"o":2.395,"t":"2026-08-21T17:00:00Z","v":29634,"vw":2.390985},{"c":2.39,"h":2.3999,"l":2.39,"n":186,"o":2.39,"t":"2026-08-21T17:15:00Z","v":8018,"vw":2.390575},{"c":2.385,"h":2.3999,"l":2.38,"n":254,"o":2.395,"t":"2026-08-21T17:30:00Z","v":25626,"vw":2.388914},{"c":2.385,"h":2.39,"l":2.38,"n":262,"o":2.385,"t":"2026-08-21T17:45:00Z","v":12506,"vw":2.383773},{"c":2.38,"h":2.39,"l":2.38,"n":327,"o":2.38,"t":"2026-08-21T18:00:00Z","v":18205,"vw":2.382065},{"c":2.38,"h":2.39,"l":2.38,"n":442,"o":2.38,"t":"2026-08-21T18:15:00Z","v":9229,"vw":2.38227},{"c":2.38,"h":2.39,"l":2.38,"n":376,"o":2.38,"t":"2026-08-21T18:30:00Z","v":58399,"vw":2.381849},{"c":2.38,"h":2.39,"l":2.38,"n":258,"o":2.385,"t":"2026-08-21T18:45:00Z","v":11554,"vw":2.384785},{"c":2.395,"h":2.395,"l":2.38,"n":362,"o":2.39,"t":"2026-08-21T19:00:00Z","v":29454,"vw":2.390227},{"c":2.385,"h":2.4,"l":2.38,"n":409,"o":2.395,"t":"2026-08-21T19:15:00Z","v":85770,"vw":2.392762},{"c":2.385,"h":2.395,"l":2.38,"n":707,"o":2.38,"t":"2026-08-21T19:30:00Z","v":81252,"vw":2.389311},{"c":2.39,"h":2.42,"l":2.385,"n":1164,"o":2.385,"t":"2026-08-21T19:45:00Z","v":236835,"vw":2.404843},{"c":2.39,"h":2.39,"l":2.39,"n":12,"o":2.39,"t":"2026-08-21T20:00:00Z","v":190598,"vw":2.39},{"c":2.42,"h":2.42,"l":2.41,"n":6,"o":2.42,"t":"2026-08-21T20:30:00Z","v":5000,"vw":2.415716},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-08-21T21:15:00Z","v":999,"vw":2.42},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-08-24T10:30:00Z","v":1400,"vw":2.36},{"c":2.38,"h":2.39,"l":2.38,"n":4,"o":2.38,"t":"2026-08-24T11:00:00Z","v":3414,"vw":2.380527},{"c":2.35,"h":2.35,"l":2.34,"n":7,"o":2.3402,"t":"2026-08-24T11:30:00Z","v":5455,"vw":2.345643},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-08-24T11:45:00Z","v":300,"vw":2.33},{"c":2.4,"h":2.4,"l":2.32,"n":864,"o":2.37,"t":"2026-08-24T13:30:00Z","v":157927,"vw":2.35732},{"c":2.385,"h":2.395,"l":2.37,"n":402,"o":2.395,"t":"2026-08-24T13:45:00Z","v":63610,"vw":2.382701},{"c":2.395,"h":2.4,"l":2.39,"n":150,"o":2.39,"t":"2026-08-24T14:00:00Z","v":25080,"vw":2.393742},{"c":2.385,"h":2.395,"l":2.385,"n":157,"o":2.39,"t":"2026-08-24T14:15:00Z","v":19733,"vw":2.392861},{"c":2.385,"h":2.39,"l":2.37,"n":189,"o":2.385,"t":"2026-08-24T14:30:00Z","v":31101,"vw":2.379988},{"c":2.39,"h":2.395,"l":2.375,"n":168,"o":2.385,"t":"2026-08-24T14:45:00Z","v":33306,"vw":2.382724},{"c":2.3901,"h":2.395,"l":2.385,"n":114,"o":2.395,"t":"2026-08-24T15:00:00Z","v":19567,"vw":2.391503},{"c":2.4,"h":2.4,"l":2.38,"n":260,"o":2.39,"t":"2026-08-24T15:15:00Z","v":32615,"vw":2.389537},{"c":2.39,"h":2.4,"l":2.381,"n":343,"o":2.39,"t":"2026-08-24T15:30:00Z","v":46652,"vw":2.388903},{"c":2.3901,"h":2.4,"l":2.385,"n":283,"o":2.39,"t":"2026-08-24T15:45:00Z","v":28486,"vw":2.389735},{"c":2.385,"h":2.4,"l":2.38,"n":107,"o":2.39,"t":"2026-08-24T16:00:00Z","v":18832,"vw":2.386225},{"c":2.39,"h":2.39,"l":2.38,"n":110,"o":2.39,"t":"2026-08-24T16:15:00Z","v":15169,"vw":2.387318},{"c":2.385,"h":2.39,"l":2.38,"n":81,"o":2.385,"t":"2026-08-24T16:30:00Z","v":7280,"vw":2.384853},{"c":2.38,"h":2.39,"l":2.38,"n":113,"o":2.385,"t":"2026-08-24T16:45:00Z","v":11166,"vw":2.384462},{"c":2.38,"h":2.39,"l":2.38,"n":670,"o":2.3801,"t":"2026-08-24T17:00:00Z","v":78981,"vw":2.383138},{"c":2.395,"h":2.41,"l":2.38,"n":778,"o":2.39,"t":"2026-08-24T17:15:00Z","v":108265,"vw":2.398479},{"c":2.38,"h":2.4,"l":2.38,"n":317,"o":2.395,"t":"2026-08-24T17:30:00Z","v":26986,"vw":2.3902},{"c":2.375,"h":2.385,"l":2.37,"n":382,"o":2.38,"t":"2026-08-24T17:45:00Z","v":46048,"vw":2.377748},{"c":2.365,"h":2.38,"l":2.365,"n":428,"o":2.375,"t":"2026-08-24T18:00:00Z","v":80808,"vw":2.37281},{"c":2.3639,"h":2.375,"l":2.36,"n":484,"o":2.37,"t":"2026-08-24T18:15:00Z","v":52355,"vw":2.369648},{"c":2.36,"h":2.37,"l":2.36,"n":688,"o":2.36,"t":"2026-08-24T18:30:00Z","v":45006,"vw":2.362028},{"c":2.37,"h":2.37,"l":2.36,"n":497,"o":2.36,"t":"2026-08-24T18:45:00Z","v":25006,"vw":2.364982},{"c":2.35,"h":2.37,"l":2.35,"n":732,"o":2.365,"t":"2026-08-24T19:00:00Z","v":37159,"vw":2.359433},{"c":2.355,"h":2.36,"l":2.35,"n":390,"o":2.35,"t":"2026-08-24T19:15:00Z","v":32754,"vw":2.352849},{"c":2.36,"h":2.36,"l":2.35,"n":474,"o":2.36,"t":"2026-08-24T19:30:00Z","v":27662,"vw":2.35571},{"c":2.36,"h":2.375,"l":2.355,"n":1402,"o":2.36,"t":"2026-08-24T19:45:00Z","v":188588,"vw":2.363764},{"c":2.37,"h":2.37,"l":2.37,"n":21,"o":2.37,"t":"2026-08-24T20:00:00Z","v":158774,"vw":2.37},{"c":2.3925,"h":2.3925,"l":2.38,"n":2,"o":2.38,"t":"2026-08-24T21:00:00Z","v":750,"vw":2.390833},{"c":2.425,"h":2.425,"l":2.375,"n":417,"o":2.39,"t":"2026-08-25T13:30:00Z","v":46855,"vw":2.400947},{"c":2.41,"h":2.435,"l":2.405,"n":724,"o":2.43,"t":"2026-08-25T13:45:00Z","v":51351,"vw":2.424163},{"c":2.415,"h":2.42,"l":2.405,"n":719,"o":2.41,"t":"2026-08-25T14:00:00Z","v":58384,"vw":2.411449},{"c":2.425,"h":2.425,"l":2.4009,"n":482,"o":2.415,"t":"2026-08-25T14:15:00Z","v":36195,"vw":2.414547},{"c":2.4201,"h":2.43,"l":2.42,"n":418,"o":2.42,"t":"2026-08-25T14:30:00Z","v":27899,"vw":2.422455},{"c":2.415,"h":2.43,"l":2.41,"n":407,"o":2.42,"t":"2026-08-25T14:45:00Z","v":32005,"vw":2.422648},{"c":2.415,"h":2.42,"l":2.41,"n":204,"o":2.415,"t":"2026-08-25T15:00:00Z","v":13159,"vw":2.41535},{"c":2.405,"h":2.415,"l":2.405,"n":221,"o":2.415,"t":"2026-08-25T15:15:00Z","v":14921,"vw":2.409832},{"c":2.405,"h":2.415,"l":2.4,"n":113,"o":2.405,"t":"2026-08-25T15:30:00Z","v":18126,"vw":2.409482},{"c":2.405,"h":2.42,"l":2.4,"n":272,"o":2.405,"t":"2026-08-25T15:45:00Z","v":57093,"vw":2.414407},{"c":2.395,"h":2.4099,"l":2.39,"n":175,"o":2.4,"t":"2026-08-25T16:00:00Z","v":18856,"vw":2.400932},{"c":2.4,"h":2.4,"l":2.39,"n":185,"o":2.4,"t":"2026-08-25T16:15:00Z","v":11947,"vw":2.398061},{"c":2.4,"h":2.405,"l":2.395,"n":343,"o":2.4,"t":"2026-08-25T16:30:00Z","v":35503,"vw":2.400095},{"c":2.4,"h":2.4,"l":2.39,"n":96,"o":2.395,"t":"2026-08-25T16:45:00Z","v":7909,"vw":2.395317},{"c":2.4,"h":2.4,"l":2.39,"n":133,"o":2.3944,"t":"2026-08-25T17:00:00Z","v":15707,"vw":2.398974},{"c":2.395,"h":2.4,"l":2.38,"n":265,"o":2.395,"t":"2026-08-25T17:15:00Z","v":59402,"vw":2.391514},{"c":2.4,"h":2.405,"l":2.3992,"n":184,"o":2.3992,"t":"2026-08-25T17:30:00Z","v":35950,"vw":2.401553},{"c":2.4,"h":2.405,"l":2.4,"n":256,"o":2.4,"t":"2026-08-25T17:45:00Z","v":25068,"vw":2.401096},{"c":2.4,"h":2.41,"l":2.39,"n":398,"o":2.405,"t":"2026-08-25T18:00:00Z","v":31487,"vw":2.398299},{"c":2.385,"h":2.39,"l":2.38,"n":396,"o":2.39,"t":"2026-08-25T18:15:00Z","v":73462,"vw":2.383563},{"c":2.38,"h":2.39,"l":2.38,"n":328,"o":2.385,"t":"2026-08-25T18:30:00Z","v":56415,"vw":2.383829},{"c":2.385,"h":2.39,"l":2.38,"n":605,"o":2.38,"t":"2026-08-25T18:45:00Z","v":91343,"vw":2.383755},{"c":2.39,"h":2.39,"l":2.38,"n":769,"o":2.39,"t":"2026-08-25T19:00:00Z","v":91037,"vw":2.381524},{"c":2.385,"h":2.39,"l":2.375,"n":375,"o":2.3812,"t":"2026-08-25T19:15:00Z","v":81074,"vw":2.380736},{"c":2.385,"h":2.39,"l":2.38,"n":379,"o":2.385,"t":"2026-08-25T19:30:00Z","v":72387,"vw":2.384079},{"c":2.385,"h":2.41,"l":2.38,"n":1454,"o":2.385,"t":"2026-08-25T19:45:00Z","v":381198,"vw":2.395394},{"c":2.38,"h":2.39,"l":2.38,"n":12,"o":2.39,"t":"2026-08-25T20:00:00Z","v":186024,"vw":2.389858},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-08-25T22:45:00Z","v":220,"vw":2.36},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-08-25T23:45:00Z","v":400,"vw":2.36},{"c":2.32,"h":2.385,"l":2.315,"n":541,"o":2.37,"t":"2026-08-26T13:30:00Z","v":106722,"vw":2.347964},{"c":2.331,"h":2.34,"l":2.32,"n":401,"o":2.325,"t":"2026-08-26T13:45:00Z","v":63420,"vw":2.329466},{"c":2.32,"h":2.34,"l":2.305,"n":558,"o":2.335,"t":"2026-08-26T14:00:00Z","v":71681,"vw":2.319148},{"c":2.321,"h":2.34,"l":2.31,"n":768,"o":2.315,"t":"2026-08-26T14:15:00Z","v":67866,"vw":2.325542},{"c":2.325,"h":2.335,"l":2.315,"n":699,"o":2.325,"t":"2026-08-26T14:30:00Z","v":94975,"vw":2.327744},{"c":2.32,"h":2.325,"l":2.32,"n":318,"o":2.325,"t":"2026-08-26T14:45:00Z","v":17769,"vw":2.323052},{"c":2.32,"h":2.325,"l":2.315,"n":310,"o":2.32,"t":"2026-08-26T15:00:00Z","v":38438,"vw":2.31944},{"c":2.325,"h":2.325,"l":2.32,"n":216,"o":2.325,"t":"2026-08-26T15:15:00Z","v":13228,"vw":2.321704},{"c":2.32,"h":2.33,"l":2.31,"n":420,"o":2.32,"t":"2026-08-26T15:30:00Z","v":54605,"vw":2.320131},{"c":2.325,"h":2.325,"l":2.315,"n":327,"o":2.32,"t":"2026-08-26T15:45:00Z","v":31814,"vw":2.321475},{"c":2.315,"h":2.3201,"l":2.31,"n":332,"o":2.32,"t":"2026-08-26T16:00:00Z","v":43554,"vw":2.317352},{"c":2.31,"h":2.315,"l":2.31,"n":209,"o":2.315,"t":"2026-08-26T16:15:00Z","v":16511,"vw":2.311455},{"c":2.31,"h":2.315,"l":2.31,"n":120,"o":2.31,"t":"2026-08-26T16:30:00Z","v":7409,"vw":2.31132},{"c":2.315,"h":2.32,"l":2.31,"n":273,"o":2.31,"t":"2026-08-26T16:45:00Z","v":28678,"vw":2.316886},{"c":2.315,"h":2.32,"l":2.31,"n":177,"o":2.32,"t":"2026-08-26T17:00:00Z","v":9867,"vw":2.314498},{"c":2.315,"h":2.3151,"l":2.31,"n":160,"o":2.315,"t":"2026-08-26T17:15:00Z","v":9438,"vw":2.314763},{"c":2.315,"h":2.32,"l":2.31,"n":231,"o":2.315,"t":"2026-08-26T17:30:00Z","v":17341,"vw":2.315644},{"c":2.325,"h":2.33,"l":2.31,"n":454,"o":2.315,"t":"2026-08-26T17:45:00Z","v":94155,"vw":2.315447},{"c":2.315,"h":2.33,"l":2.31,"n":341,"o":2.325,"t":"2026-08-26T18:00:00Z","v":31384,"vw":2.321334},{"c":2.31,"h":2.33,"l":2.31,"n":430,"o":2.315,"t":"2026-08-26T18:15:00Z","v":59625,"vw":2.316399},{"c":2.32,"h":2.32,"l":2.31,"n":272,"o":2.315,"t":"2026-08-26T18:30:00Z","v":19801,"vw":2.312959},{"c":2.315,"h":2.32,"l":2.31,"n":316,"o":2.315,"t":"2026-08-26T18:45:00Z","v":19909,"vw":2.315212},{"c":2.325,"h":2.33,"l":2.31,"n":513,"o":2.315,"t":"2026-08-26T19:00:00Z","v":94303,"vw":2.320022},{"c":2.325,"h":2.34,"l":2.32,"n":557,"o":2.325,"t":"2026-08-26T19:15:00Z","v":138352,"vw":2.328596},{"c":2.325,"h":2.33,"l":2.32,"n":471,"o":2.325,"t":"2026-08-26T19:30:00Z","v":43421,"vw":2.327149},{"c":2.29,"h":2.33,"l":2.285,"n":1991,"o":2.325,"t":"2026-08-26T19:45:00Z","v":375708,"vw":2.302362},{"c":2.29,"h":2.29,"l":2.29,"n":15,"o":2.29,"t":"2026-08-26T20:00:00Z","v":216126,"vw":2.29},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-08-26T21:15:00Z","v":100,"vw":2.32},{"c":2.3196,"h":2.3196,"l":2.3196,"n":1,"o":2.3196,"t":"2026-08-26T21:45:00Z","v":100,"vw":2.3196},{"c":2.325,"h":2.335,"l":2.31,"n":261,"o":2.31,"t":"2026-08-27T13:30:00Z","v":53105,"vw":2.317609},{"c":2.335,"h":2.34,"l":2.325,"n":552,"o":2.325,"t":"2026-08-27T13:45:00Z","v":70179,"vw":2.3301},{"c":2.325,"h":2.335,"l":2.31,"n":175,"o":2.335,"t":"2026-08-27T14:00:00Z","v":19501,"vw":2.320459},{"c":2.315,"h":2.34,"l":2.315,"n":398,"o":2.325,"t":"2026-08-27T14:15:00Z","v":40248,"vw":2.327069},{"c":2.305,"h":2.315,"l":2.305,"n":435,"o":2.315,"t":"2026-08-27T14:30:00Z","v":64248,"vw":2.30967},{"c":2.305,"h":2.31,"l":2.305,"n":535,"o":2.305,"t":"2026-08-27T14:45:00Z","v":27617,"vw":2.305215},{"c":2.305,"h":2.31,"l":2.3,"n":532,"o":2.31,"t":"2026-08-27T15:00:00Z","v":54554,"vw":2.305289},{"c":2.33,"h":2.34,"l":2.305,"n":741,"o":2.31,"t":"2026-08-27T15:15:00Z","v":128686,"vw":2.325337},{"c":2.32,"h":2.336,"l":2.32,"n":624,"o":2.33,"t":"2026-08-27T15:30:00Z","v":54125,"vw":2.326257},{"c":2.335,"h":2.34,"l":2.32,"n":652,"o":2.33,"t":"2026-08-27T15:45:00Z","v":53381,"vw":2.330651},{"c":2.335,"h":2.34,"l":2.33,"n":563,"o":2.33,"t":"2026-08-27T16:00:00Z","v":28317,"vw":2.335029},{"c":2.335,"h":2.34,"l":2.33,"n":486,"o":2.335,"t":"2026-08-27T16:15:00Z","v":22126,"vw":2.335687},{"c":2.335,"h":2.34,"l":2.33,"n":415,"o":2.335,"t":"2026-08-27T16:30:00Z","v":18570,"vw":2.33524},{"c":2.325,"h":2.34,"l":2.32,"n":548,"o":2.34,"t":"2026-08-27T16:45:00Z","v":46253,"vw":2.32672},{"c":2.325,"h":2.335,"l":2.32,"n":332,"o":2.325,"t":"2026-08-27T17:00:00Z","v":41425,"vw":2.328929},{"c":2.32,"h":2.33,"l":2.32,"n":223,"o":2.325,"t":"2026-08-27T17:15:00Z","v":18501,"vw":2.325012},{"c":2.325,"h":2.33,"l":2.32,"n":233,"o":2.32,"t":"2026-08-27T17:30:00Z","v":30155,"vw":2.324389},{"c":2.325,"h":2.33,"l":2.32,"n":219,"o":2.325,"t":"2026-08-27T17:45:00Z","v":24684,"vw":2.324429},{"c":2.325,"h":2.33,"l":2.32,"n":301,"o":2.32,"t":"2026-08-27T18:00:00Z","v":56524,"vw":2.326129},{"c":2.32,"h":2.33,"l":2.32,"n":229,"o":2.325,"t":"2026-08-27T18:15:00Z","v":25841,"vw":2.321918},{"c":2.32,"h":2.33,"l":2.32,"n":357,"o":2.32,"t":"2026-08-27T18:30:00Z","v":52229,"vw":2.322594},{"c":2.325,"h":2.33,"l":2.32,"n":339,"o":2.32,"t":"2026-08-27T18:45:00Z","v":42431,"vw":2.323814},{"c":2.335,"h":2.34,"l":2.32,"n":399,"o":2.325,"t":"2026-08-27T19:00:00Z","v":60273,"vw":2.329087},{"c":2.33,"h":2.335,"l":2.32,"n":386,"o":2.33,"t":"2026-08-27T19:15:00Z","v":60513,"vw":2.328129},{"c":2.335,"h":2.34,"l":2.32,"n":472,"o":2.33,"t":"2026-08-27T19:30:00Z","v":60307,"vw":2.330472},{"c":2.31,"h":2.34,"l":2.31,"n":1425,"o":2.34,"t":"2026-08-27T19:45:00Z","v":222838,"vw":2.325235},{"c":2.32,"h":2.32,"l":2.31,"n":21,"o":2.31,"t":"2026-08-27T20:00:00Z","v":168368,"vw":2.319985},{"c":2.29,"h":2.31,"l":2.28,"n":75,"o":2.31,"t":"2026-08-27T20:15:00Z","v":36107,"vw":2.29298},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-08-27T20:30:00Z","v":1000,"vw":2.29},{"c":2.2825,"h":2.2825,"l":2.2825,"n":1,"o":2.2825,"t":"2026-08-27T20:45:00Z","v":210,"vw":2.2825},{"c":2.3169,"h":2.3169,"l":2.3169,"n":1,"o":2.3169,"t":"2026-08-27T22:30:00Z","v":250,"vw":2.3169},{"c":2.3199,"h":2.32,"l":2.3199,"n":9,"o":2.32,"t":"2026-08-27T23:00:00Z","v":3046,"vw":2.319963},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-08-28T11:00:00Z","v":100,"vw":2.29},{"c":2.28,"h":2.3,"l":2.28,"n":8,"o":2.3,"t":"2026-08-28T12:30:00Z","v":5000,"vw":2.291614},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-08-28T13:00:00Z","v":5000,"vw":2.29},{"c":2.305,"h":2.325,"l":2.305,"n":416,"o":2.31,"t":"2026-08-28T13:30:00Z","v":83808,"vw":2.314349},{"c":2.32,"h":2.335,"l":2.31,"n":471,"o":2.31,"t":"2026-08-28T13:45:00Z","v":80891,"vw":2.326511},{"c":2.31,"h":2.33,"l":2.305,"n":514,"o":2.325,"t":"2026-08-28T14:00:00Z","v":47916,"vw":2.314018},{"c":2.315,"h":2.325,"l":2.305,"n":447,"o":2.31,"t":"2026-08-28T14:15:00Z","v":49365,"vw":2.319109},{"c":2.33,"h":2.335,"l":2.315,"n":203,"o":2.32,"t":"2026-08-28T14:30:00Z","v":24623,"vw":2.324447},{"c":2.34,"h":2.35,"l":2.33,"n":583,"o":2.3301,"t":"2026-08-28T14:45:00Z","v":68640,"vw":2.337132},{"c":2.335,"h":2.35,"l":2.335,"n":259,"o":2.35,"t":"2026-08-28T15:00:00Z","v":23539,"vw":2.340281},{"c":2.325,"h":2.335,"l":2.32,"n":223,"o":2.335,"t":"2026-08-28T15:15:00Z","v":27673,"vw":2.328103},{"c":2.33,"h":2.34,"l":2.32,"n":309,"o":2.325,"t":"2026-08-28T15:30:00Z","v":38496,"vw":2.33097},{"c":2.315,"h":2.34,"l":2.31,"n":446,"o":2.34,"t":"2026-08-28T15:45:00Z","v":75132,"vw":2.326258},{"c":2.315,"h":2.32,"l":2.3,"n":382,"o":2.31,"t":"2026-08-28T16:00:00Z","v":52793,"vw":2.310704},{"c":2.295,"h":2.315,"l":2.2909,"n":388,"o":2.315,"t":"2026-08-28T16:15:00Z","v":55851,"vw":2.301405},{"c":2.3,"h":2.305,"l":2.295,"n":117,"o":2.295,"t":"2026-08-28T16:30:00Z","v":17466,"vw":2.301074},{"c":2.3,"h":2.31,"l":2.3,"n":119,"o":2.305,"t":"2026-08-28T16:45:00Z","v":11585,"vw":2.301838},{"c":2.3,"h":2.305,"l":2.29,"n":324,"o":2.3,"t":"2026-08-28T17:00:00Z","v":47170,"vw":2.298395},{"c":2.305,"h":2.31,"l":2.29,"n":398,"o":2.295,"t":"2026-08-28T17:15:00Z","v":71491,"vw":2.303951},{"c":2.3,"h":2.31,"l":2.3,"n":184,"o":2.305,"t":"2026-08-28T17:30:00Z","v":19292,"vw":2.303272},{"c":2.305,"h":2.31,"l":2.3,"n":325,"o":2.3,"t":"2026-08-28T17:45:00Z","v":37298,"vw":2.301604},{"c":2.295,"h":2.31,"l":2.29,"n":252,"o":2.3,"t":"2026-08-28T18:00:00Z","v":37795,"vw":2.298519},{"c":2.29,"h":2.295,"l":2.29,"n":115,"o":2.295,"t":"2026-08-28T18:15:00Z","v":11929,"vw":2.293036},{"c":2.29,"h":2.295,"l":2.29,"n":169,"o":2.29,"t":"2026-08-28T18:30:00Z","v":19518,"vw":2.29009},{"c":2.29,"h":2.295,"l":2.29,"n":212,"o":2.295,"t":"2026-08-28T18:45:00Z","v":29002,"vw":2.293465},{"c":2.295,"h":2.3,"l":2.29,"n":230,"o":2.29,"t":"2026-08-28T19:00:00Z","v":35363,"vw":2.291402},{"c":2.29,"h":2.3,"l":2.29,"n":244,"o":2.29,"t":"2026-08-28T19:15:00Z","v":29902,"vw":2.290915},{"c":2.295,"h":2.3,"l":2.29,"n":453,"o":2.295,"t":"2026-08-28T19:30:00Z","v":68433,"vw":2.294324},{"c":2.26,"h":2.295,"l":2.25,"n":1750,"o":2.295,"t":"2026-08-28T19:45:00Z","v":301069,"vw":2.27114},{"c":2.27,"h":2.27,"l":2.26,"n":17,"o":2.26,"t":"2026-08-28T20:00:00Z","v":231924,"vw":2.269991},{"c":2.23,"h":2.25,"l":2.23,"n":6,"o":2.25,"t":"2026-08-31T13:00:00Z","v":7000,"vw":2.230429},{"c":2.295,"h":2.32,"l":2.27,"n":331,"o":2.27,"t":"2026-08-31T13:30:00Z","v":77899,"vw":2.306823},{"c":2.29,"h":2.3,"l":2.27,"n":380,"o":2.3,"t":"2026-08-31T13:45:00Z","v":39347,"vw":2.28549},{"c":2.295,"h":2.3,"l":2.28,"n":326,"o":2.29,"t":"2026-08-31T14:00:00Z","v":50947,"vw":2.288026},{"c":2.295,"h":2.31,"l":2.29,"n":214,"o":2.295,"t":"2026-08-31T14:15:00Z","v":37032,"vw":2.29567},{"c":2.285,"h":2.295,"l":2.28,"n":365,"o":2.295,"t":"2026-08-31T14:30:00Z","v":56849,"vw":2.288961},{"c":2.265,"h":2.29,"l":2.2601,"n":292,"o":2.2801,"t":"2026-08-31T14:45:00Z","v":46125,"vw":2.267614},{"c":2.265,"h":2.27,"l":2.2501,"n":335,"o":2.27,"t":"2026-08-31T15:00:00Z","v":47394,"vw":2.25938},{"c":2.265,"h":2.265,"l":2.26,"n":200,"o":2.265,"t":"2026-08-31T15:15:00Z","v":24196,"vw":2.2643},{"c":2.255,"h":2.265,"l":2.25,"n":328,"o":2.265,"t":"2026-08-31T15:30:00Z","v":41106,"vw":2.256576},{"c":2.245,"h":2.255,"l":2.245,"n":270,"o":2.255,"t":"2026-08-31T15:45:00Z","v":34028,"vw":2.251905},{"c":2.255,"h":2.255,"l":2.24,"n":192,"o":2.2401,"t":"2026-08-31T16:00:00Z","v":59500,"vw":2.243904},{"c":2.255,"h":2.26,"l":2.245,"n":387,"o":2.255,"t":"2026-08-31T16:15:00Z","v":76275,"vw":2.250914},{"c":2.255,"h":2.255,"l":2.245,"n":298,"o":2.255,"t":"2026-08-31T16:30:00Z","v":29767,"vw":2.250696},{"c":2.25,"h":2.26,"l":2.25,"n":209,"o":2.255,"t":"2026-08-31T16:45:00Z","v":27512,"vw":2.253621},{"c":2.25,"h":2.26,"l":2.25,"n":396,"o":2.255,"t":"2026-08-31T17:00:00Z","v":35106,"vw":2.252812},{"c":2.245,"h":2.26,"l":2.24,"n":359,"o":2.25,"t":"2026-08-31T17:15:00Z","v":37482,"vw":2.249707},{"c":2.245,"h":2.25,"l":2.24,"n":288,"o":2.24,"t":"2026-08-31T17:30:00Z","v":20862,"vw":2.242969},{"c":2.255,"h":2.26,"l":2.24,"n":684,"o":2.245,"t":"2026-08-31T17:45:00Z","v":124825,"vw":2.248666},{"c":2.25,"h":2.26,"l":2.25,"n":267,"o":2.25,"t":"2026-08-31T18:00:00Z","v":33708,"vw":2.253427},{"c":2.25,"h":2.26,"l":2.25,"n":221,"o":2.2512,"t":"2026-08-31T18:15:00Z","v":22971,"vw":2.252748},{"c":2.25,"h":2.26,"l":2.25,"n":331,"o":2.25,"t":"2026-08-31T18:30:00Z","v":56145,"vw":2.250903},{"c":2.255,"h":2.26,"l":2.25,"n":250,"o":2.2538,"t":"2026-08-31T18:45:00Z","v":32485,"vw":2.253517},{"c":2.25,"h":2.26,"l":2.25,"n":363,"o":2.25,"t":"2026-08-31T19:00:00Z","v":36327,"vw":2.252745},{"c":2.25,"h":2.256,"l":2.25,"n":513,"o":2.255,"t":"2026-08-31T19:15:00Z","v":59908,"vw":2.251138},{"c":2.26,"h":2.275,"l":2.25,"n":1075,"o":2.255,"t":"2026-08-31T19:30:00Z","v":217714,"vw":2.261563},{"c":2.245,"h":2.27,"l":2.24,"n":1153,"o":2.265,"t":"2026-08-31T19:45:00Z","v":273448,"vw":2.260162},{"c":2.25,"h":2.25,"l":2.24,"n":17,"o":2.24,"t":"2026-08-31T20:00:00Z","v":394438,"vw":2.249942},{"c":2.23,"h":2.3076,"l":2.23,"n":2,"o":2.3076,"t":"2026-08-31T20:15:00Z","v":200,"vw":2.2688},{"c":2.27,"h":2.28,"l":2.27,"n":3,"o":2.28,"t":"2026-08-31T21:15:00Z","v":1950,"vw":2.27359},{"c":2.235,"h":2.235,"l":2.205,"n":253,"o":2.23,"t":"2026-09-01T13:30:00Z","v":68199,"vw":2.213876},{"c":2.25,"h":2.25,"l":2.23,"n":357,"o":2.235,"t":"2026-09-01T13:45:00Z","v":69433,"vw":2.24197},{"c":2.2399,"h":2.25,"l":2.235,"n":290,"o":2.24,"t":"2026-09-01T14:00:00Z","v":45711,"vw":2.239183},{"c":2.24,"h":2.25,"l":2.235,"n":387,"o":2.235,"t":"2026-09-01T14:15:00Z","v":60135,"vw":2.23967},{"c":2.245,"h":2.255,"l":2.235,"n":399,"o":2.24,"t":"2026-09-01T14:30:00Z","v":84718,"vw":2.243916},{"c":2.24,"h":2.25,"l":2.24,"n":293,"o":2.245,"t":"2026-09-01T14:45:00Z","v":28312,"vw":2.241851},{"c":2.235,"h":2.245,"l":2.23,"n":353,"o":2.245,"t":"2026-09-01T15:00:00Z","v":47147,"vw":2.23638},{"c":2.235,"h":2.24,"l":2.225,"n":213,"o":2.235,"t":"2026-09-01T15:15:00Z","v":29642,"vw":2.232227},{"c":2.235,"h":2.245,"l":2.2311,"n":216,"o":2.235,"t":"2026-09-01T15:30:00Z","v":40805,"vw":2.239411},{"c":2.23,"h":2.235,"l":2.22,"n":349,"o":2.235,"t":"2026-09-01T15:45:00Z","v":60963,"vw":2.226525},{"c":2.22,"h":2.235,"l":2.215,"n":451,"o":2.23,"t":"2026-09-01T16:00:00Z","v":78433,"vw":2.225186},{"c":2.215,"h":2.225,"l":2.2,"n":517,"o":2.22,"t":"2026-09-01T16:15:00Z","v":90314,"vw":2.210241},{"c":2.205,"h":2.215,"l":2.2,"n":338,"o":2.215,"t":"2026-09-01T16:30:00Z","v":47029,"vw":2.207039},{"c":2.195,"h":2.205,"l":2.19,"n":377,"o":2.205,"t":"2026-09-01T16:45:00Z","v":92033,"vw":2.199836},{"c":2.195,"h":2.2,"l":2.19,"n":388,"o":2.2,"t":"2026-09-01T17:00:00Z","v":21781,"vw":2.194279},{"c":2.19,"h":2.1999,"l":2.19,"n":307,"o":2.195,"t":"2026-09-01T17:15:00Z","v":58313,"vw":2.193775},{"c":2.195,"h":2.1997,"l":2.19,"n":274,"o":2.195,"t":"2026-09-01T17:30:00Z","v":28035,"vw":2.19708},{"c":2.195,"h":2.195,"l":2.19,"n":382,"o":2.195,"t":"2026-09-01T17:45:00Z","v":23624,"vw":2.193704},{"c":2.195,"h":2.1988,"l":2.19,"n":413,"o":2.195,"t":"2026-09-01T18:00:00Z","v":20735,"vw":2.193687},{"c":2.195,"h":2.195,"l":2.19,"n":265,"o":2.19,"t":"2026-09-01T18:15:00Z","v":16993,"vw":2.194039},{"c":2.195,"h":2.198,"l":2.19,"n":283,"o":2.195,"t":"2026-09-01T18:30:00Z","v":24256,"vw":2.193181},{"c":2.195,"h":2.195,"l":2.185,"n":576,"o":2.19,"t":"2026-09-01T18:45:00Z","v":94012,"vw":2.190532},{"c":2.195,"h":2.195,"l":2.19,"n":364,"o":2.19,"t":"2026-09-01T19:00:00Z","v":41487,"vw":2.194118},{"c":2.205,"h":2.205,"l":2.19,"n":604,"o":2.195,"t":"2026-09-01T19:15:00Z","v":82061,"vw":2.197138},{"c":2.195,"h":2.215,"l":2.19,"n":1233,"o":2.205,"t":"2026-09-01T19:30:00Z","v":365598,"vw":2.20456},{"c":2.2,"h":2.205,"l":2.18,"n":1545,"o":2.195,"t":"2026-09-01T19:45:00Z","v":359101,"vw":2.196484},{"c":2.1806,"h":2.2,"l":2.1806,"n":24,"o":2.2,"t":"2026-09-01T20:00:00Z","v":174375,"vw":2.199936},{"c":2.1967,"h":2.1967,"l":2.1967,"n":1,"o":2.1967,"t":"2026-09-01T20:30:00Z","v":200,"vw":2.1967},{"c":2.2012,"h":2.2012,"l":2.2012,"n":1,"o":2.2012,"t":"2026-09-02T12:30:00Z","v":250,"vw":2.2012},{"c":2.205,"h":2.21,"l":2.18,"n":782,"o":2.19,"t":"2026-09-02T13:30:00Z","v":190338,"vw":2.194498},{"c":2.205,"h":2.21,"l":2.195,"n":597,"o":2.205,"t":"2026-09-02T13:45:00Z","v":100229,"vw":2.201743},{"c":2.2,"h":2.22,"l":2.19,"n":576,"o":2.21,"t":"2026-09-02T14:00:00Z","v":143068,"vw":2.208266},{"c":2.201,"h":2.205,"l":2.19,"n":459,"o":2.2,"t":"2026-09-02T14:15:00Z","v":70533,"vw":2.199644},{"c":2.2,"h":2.205,"l":2.19,"n":322,"o":2.205,"t":"2026-09-02T14:30:00Z","v":55375,"vw":2.1976},{"c":2.2,"h":2.205,"l":2.19,"n":409,"o":2.2,"t":"2026-09-02T14:45:00Z","v":98625,"vw":2.199552},{"c":2.225,"h":2.225,"l":2.2,"n":548,"o":2.205,"t":"2026-09-02T15:00:00Z","v":167004,"vw":2.213739},{"c":2.25,"h":2.25,"l":2.22,"n":471,"o":2.22,"t":"2026-09-02T15:15:00Z","v":158505,"vw":2.236606},{"c":2.25,"h":2.255,"l":2.24,"n":500,"o":2.245,"t":"2026-09-02T15:30:00Z","v":141586,"vw":2.24834},{"c":2.26,"h":2.26,"l":2.24,"n":511,"o":2.245,"t":"2026-09-02T15:45:00Z","v":87193,"vw":2.245567},{"c":2.265,"h":2.27,"l":2.255,"n":238,"o":2.26,"t":"2026-09-02T16:00:00Z","v":33113,"vw":2.259792},{"c":2.27,"h":2.27,"l":2.25,"n":551,"o":2.265,"t":"2026-09-02T16:15:00Z","v":205076,"vw":2.259982},{"c":2.28,"h":2.28,"l":2.2601,"n":232,"o":2.265,"t":"2026-09-02T16:30:00Z","v":41043,"vw":2.272171},{"c":2.27,"h":2.285,"l":2.261,"n":435,"o":2.2799,"t":"2026-09-02T16:45:00Z","v":109420,"vw":2.272963},{"c":2.28,"h":2.28,"l":2.265,"n":242,"o":2.265,"t":"2026-09-02T17:00:00Z","v":37101,"vw":2.271899},{"c":2.275,"h":2.28,"l":2.27,"n":215,"o":2.275,"t":"2026-09-02T17:15:00Z","v":19866,"vw":2.275231},{"c":2.27,"h":2.28,"l":2.27,"n":310,"o":2.275,"t":"2026-09-02T17:30:00Z","v":22759,"vw":2.275451},{"c":2.29,"h":2.29,"l":2.27,"n":494,"o":2.28,"t":"2026-09-02T17:45:00Z","v":61208,"vw":2.278298},{"c":2.295,"h":2.305,"l":2.285,"n":406,"o":2.285,"t":"2026-09-02T18:00:00Z","v":125594,"vw":2.296716},{"c":2.295,"h":2.3,"l":2.29,"n":250,"o":2.295,"t":"2026-09-02T18:15:00Z","v":28154,"vw":2.292546},{"c":2.285,"h":2.295,"l":2.28,"n":272,"o":2.29,"t":"2026-09-02T18:30:00Z","v":38231,"vw":2.287459},{"c":2.28,"h":2.285,"l":2.28,"n":313,"o":2.285,"t":"2026-09-02T18:45:00Z","v":62738,"vw":2.281061},{"c":2.29,"h":2.29,"l":2.28,"n":422,"o":2.285,"t":"2026-09-02T19:00:00Z","v":43992,"vw":2.286446},{"c":2.295,"h":2.305,"l":2.285,"n":767,"o":2.29,"t":"2026-09-02T19:15:00Z","v":248124,"vw":2.296482},{"c":2.295,"h":2.3,"l":2.29,"n":816,"o":2.29,"t":"2026-09-02T19:30:00Z","v":78054,"vw":2.295658},{"c":2.28,"h":2.3,"l":2.265,"n":2449,"o":2.295,"t":"2026-09-02T19:45:00Z","v":660039,"vw":2.281752},{"c":2.28,"h":2.28,"l":2.28,"n":14,"o":2.28,"t":"2026-09-02T20:00:00Z","v":366275,"vw":2.28},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-02T20:15:00Z","v":920,"vw":2.32},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-09-02T20:30:00Z","v":1000,"vw":2.29},{"c":2.315,"h":2.335,"l":2.285,"n":1674,"o":2.3,"t":"2026-09-03T13:30:00Z","v":572800,"vw":2.30269},{"c":2.315,"h":2.325,"l":2.305,"n":516,"o":2.315,"t":"2026-09-03T13:45:00Z","v":115504,"vw":2.31709},{"c":2.315,"h":2.32,"l":2.31,"n":284,"o":2.31,"t":"2026-09-03T14:00:00Z","v":41278,"vw":2.313791},{"c":2.305,"h":2.32,"l":2.295,"n":581,"o":2.315,"t":"2026-09-03T14:15:00Z","v":90836,"vw":2.306899},{"c":2.3,"h":2.31,"l":2.2942,"n":378,"o":2.305,"t":"2026-09-03T14:30:00Z","v":55291,"vw":2.300158},{"c":2.31,"h":2.31,"l":2.3,"n":286,"o":2.3,"t":"2026-09-03T14:45:00Z","v":47917,"vw":2.303587},{"c":2.32,"h":2.32,"l":2.3,"n":269,"o":2.31,"t":"2026-09-03T15:00:00Z","v":36891,"vw":2.312185},{"c":2.325,"h":2.33,"l":2.315,"n":330,"o":2.315,"t":"2026-09-03T15:15:00Z","v":96615,"vw":2.324765},{"c":2.33,"h":2.33,"l":2.32,"n":178,"o":2.325,"t":"2026-09-03T15:30:00Z","v":28068,"vw":2.325974},{"c":2.32,"h":2.33,"l":2.31,"n":427,"o":2.325,"t":"2026-09-03T15:45:00Z","v":86307,"vw":2.318467},{"c":2.31,"h":2.32,"l":2.31,"n":125,"o":2.31,"t":"2026-09-03T16:00:00Z","v":17883,"vw":2.312073},{"c":2.3,"h":2.315,"l":2.3,"n":360,"o":2.315,"t":"2026-09-03T16:15:00Z","v":60176,"vw":2.306983},{"c":2.29,"h":2.305,"l":2.29,"n":531,"o":2.3,"t":"2026-09-03T16:30:00Z","v":87386,"vw":2.298373},{"c":2.295,"h":2.3,"l":2.29,"n":439,"o":2.29,"t":"2026-09-03T16:45:00Z","v":56187,"vw":2.291041},{"c":2.29,"h":2.295,"l":2.29,"n":173,"o":2.295,"t":"2026-09-03T17:00:00Z","v":25827,"vw":2.290877},{"c":2.295,"h":2.3,"l":2.29,"n":237,"o":2.295,"t":"2026-09-03T17:15:00Z","v":27073,"vw":2.293696},{"c":2.315,"h":2.32,"l":2.29,"n":378,"o":2.295,"t":"2026-09-03T17:30:00Z","v":99382,"vw":2.304935},{"c":2.32,"h":2.32,"l":2.315,"n":170,"o":2.315,"t":"2026-09-03T17:45:00Z","v":10466,"vw":2.315255},{"c":2.315,"h":2.32,"l":2.31,"n":156,"o":2.315,"t":"2026-09-03T18:00:00Z","v":19250,"vw":2.313219},{"c":2.305,"h":2.32,"l":2.294,"n":394,"o":2.31,"t":"2026-09-03T18:15:00Z","v":109909,"vw":2.305194},{"c":2.29,"h":2.3099,"l":2.29,"n":248,"o":2.3099,"t":"2026-09-03T18:30:00Z","v":40691,"vw":2.299156},{"c":2.28,"h":2.292,"l":2.28,"n":253,"o":2.29,"t":"2026-09-03T18:45:00Z","v":47333,"vw":2.288576},{"c":2.28,"h":2.29,"l":2.28,"n":133,"o":2.28,"t":"2026-09-03T19:00:00Z","v":26817,"vw":2.280956},{"c":2.28,"h":2.285,"l":2.28,"n":214,"o":2.285,"t":"2026-09-03T19:15:00Z","v":20697,"vw":2.280974},{"c":2.27,"h":2.29,"l":2.27,"n":440,"o":2.285,"t":"2026-09-03T19:30:00Z","v":69861,"vw":2.278071},{"c":2.26,"h":2.28,"l":2.25,"n":1401,"o":2.27,"t":"2026-09-03T19:45:00Z","v":304076,"vw":2.26307},{"c":2.25,"h":2.255,"l":2.25,"n":13,"o":2.255,"t":"2026-09-03T20:00:00Z","v":168059,"vw":2.250009},{"c":2.2217,"h":2.252,"l":2.2217,"n":2,"o":2.252,"t":"2026-09-03T20:15:00Z","v":1250,"vw":2.24594},{"c":2.26,"h":2.26,"l":2.26,"n":1,"o":2.26,"t":"2026-09-03T20:30:00Z","v":400,"vw":2.26},{"c":2.2892,"h":2.2892,"l":2.2892,"n":1,"o":2.2892,"t":"2026-09-03T21:15:00Z","v":400,"vw":2.2892},{"c":2.25,"h":2.25,"l":2.25,"n":7,"o":2.25,"t":"2026-09-04T08:00:00Z","v":620,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-09-04T11:00:00Z","v":2400,"vw":2.25},{"c":2.235,"h":2.25,"l":2.23,"n":155,"o":2.25,"t":"2026-09-04T13:30:00Z","v":42441,"vw":2.243569},{"c":2.225,"h":2.23,"l":2.21,"n":208,"o":2.23,"t":"2026-09-04T13:45:00Z","v":42004,"vw":2.22205},{"c":2.235,"h":2.2399,"l":2.22,"n":249,"o":2.22,"t":"2026-09-04T14:00:00Z","v":48875,"vw":2.230209},{"c":2.235,"h":2.24,"l":2.23,"n":227,"o":2.24,"t":"2026-09-04T14:15:00Z","v":32118,"vw":2.238131},{"c":2.205,"h":2.23,"l":2.205,"n":222,"o":2.23,"t":"2026-09-04T14:30:00Z","v":42477,"vw":2.218177},{"c":2.195,"h":2.21,"l":2.19,"n":235,"o":2.205,"t":"2026-09-04T14:45:00Z","v":33172,"vw":2.199594},{"c":2.205,"h":2.21,"l":2.185,"n":311,"o":2.19,"t":"2026-09-04T15:00:00Z","v":58648,"vw":2.196884},{"c":2.205,"h":2.22,"l":2.2,"n":297,"o":2.21,"t":"2026-09-04T15:15:00Z","v":56089,"vw":2.210804},{"c":2.195,"h":2.21,"l":2.19,"n":235,"o":2.2005,"t":"2026-09-04T15:30:00Z","v":56189,"vw":2.200695},{"c":2.19,"h":2.195,"l":2.18,"n":415,"o":2.19,"t":"2026-09-04T15:45:00Z","v":183084,"vw":2.189686},{"c":2.195,"h":2.2,"l":2.19,"n":98,"o":2.195,"t":"2026-09-04T16:00:00Z","v":20606,"vw":2.194921},{"c":2.195,"h":2.205,"l":2.19,"n":587,"o":2.2,"t":"2026-09-04T16:15:00Z","v":190789,"vw":2.198434},{"c":2.2,"h":2.205,"l":2.2,"n":298,"o":2.2,"t":"2026-09-04T16:30:00Z","v":46578,"vw":2.201526},{"c":2.215,"h":2.215,"l":2.195,"n":618,"o":2.2,"t":"2026-09-04T16:45:00Z","v":200982,"vw":2.2041},{"c":2.215,"h":2.22,"l":2.21,"n":214,"o":2.215,"t":"2026-09-04T17:00:00Z","v":31947,"vw":2.216731},{"c":2.215,"h":2.22,"l":2.21,"n":211,"o":2.215,"t":"2026-09-04T17:15:00Z","v":27978,"vw":2.215402},{"c":2.215,"h":2.22,"l":2.21,"n":246,"o":2.215,"t":"2026-09-04T17:30:00Z","v":40072,"vw":2.213287},{"c":2.215,"h":2.215,"l":2.21,"n":260,"o":2.215,"t":"2026-09-04T17:45:00Z","v":36591,"vw":2.212795},{"c":2.22,"h":2.22,"l":2.21,"n":195,"o":2.21,"t":"2026-09-04T18:00:00Z","v":27469,"vw":2.214714},{"c":2.205,"h":2.22,"l":2.2008,"n":492,"o":2.215,"t":"2026-09-04T18:15:00Z","v":177837,"vw":2.210383},{"c":2.21,"h":2.215,"l":2.2,"n":538,"o":2.205,"t":"2026-09-04T18:30:00Z","v":98985,"vw":2.210515},{"c":2.225,"h":2.23,"l":2.21,"n":579,"o":2.22,"t":"2026-09-04T18:45:00Z","v":108283,"vw":2.216585},{"c":2.225,"h":2.23,"l":2.215,"n":629,"o":2.22,"t":"2026-09-04T19:00:00Z","v":155188,"vw":2.221258},{"c":2.25,"h":2.25,"l":2.22,"n":499,"o":2.225,"t":"2026-09-04T19:15:00Z","v":180841,"vw":2.239671},{"c":2.255,"h":2.26,"l":2.24,"n":630,"o":2.25,"t":"2026-09-04T19:30:00Z","v":163284,"vw":2.250162},{"c":2.23,"h":2.26,"l":2.23,"n":1410,"o":2.255,"t":"2026-09-04T19:45:00Z","v":378040,"vw":2.247189},{"c":2.2,"h":2.24,"l":2.2,"n":14,"o":2.24,"t":"2026-09-04T20:00:00Z","v":212147,"vw":2.239909},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-04T22:00:00Z","v":1000,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-09-08T08:30:00Z","v":300,"vw":2.26},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-09-08T12:15:00Z","v":100,"vw":2.3},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-09-08T12:30:00Z","v":7611,"vw":2.28},{"c":2.224,"h":2.24,"l":2.21,"n":528,"o":2.24,"t":"2026-09-08T13:30:00Z","v":87849,"vw":2.227927},{"c":2.24,"h":2.24,"l":2.22,"n":364,"o":2.229,"t":"2026-09-08T13:45:00Z","v":35596,"vw":2.225218},{"c":2.205,"h":2.24,"l":2.19,"n":701,"o":2.23,"t":"2026-09-08T14:00:00Z","v":137623,"vw":2.209587},{"c":2.215,"h":2.22,"l":2.2099,"n":343,"o":2.2099,"t":"2026-09-08T14:15:00Z","v":53251,"vw":2.214705},{"c":2.225,"h":2.24,"l":2.215,"n":440,"o":2.215,"t":"2026-09-08T14:30:00Z","v":66171,"vw":2.227859},{"c":2.225,"h":2.23,"l":2.22,"n":335,"o":2.22,"t":"2026-09-08T14:45:00Z","v":54757,"vw":2.226361},{"c":2.24,"h":2.24,"l":2.225,"n":246,"o":2.23,"t":"2026-09-08T15:00:00Z","v":26597,"vw":2.230169},{"c":2.225,"h":2.235,"l":2.22,"n":284,"o":2.235,"t":"2026-09-08T15:15:00Z","v":29942,"vw":2.227576},{"c":2.225,"h":2.23,"l":2.22,"n":293,"o":2.23,"t":"2026-09-08T15:30:00Z","v":24154,"vw":2.222221},{"c":2.225,"h":2.23,"l":2.22,"n":222,"o":2.22,"t":"2026-09-08T15:45:00Z","v":15035,"vw":2.227649},{"c":2.225,"h":2.23,"l":2.22,"n":281,"o":2.23,"t":"2026-09-08T16:00:00Z","v":18233,"vw":2.224637},{"c":2.235,"h":2.24,"l":2.22,"n":396,"o":2.225,"t":"2026-09-08T16:15:00Z","v":54552,"vw":2.230686},{"c":2.241,"h":2.25,"l":2.235,"n":284,"o":2.24,"t":"2026-09-08T16:30:00Z","v":24160,"vw":2.24104},{"c":2.251,"h":2.26,"l":2.245,"n":420,"o":2.245,"t":"2026-09-08T16:45:00Z","v":75570,"vw":2.251658},{"c":2.255,"h":2.26,"l":2.25,"n":261,"o":2.2501,"t":"2026-09-08T17:00:00Z","v":20505,"vw":2.252863},{"c":2.255,"h":2.26,"l":2.25,"n":269,"o":2.25,"t":"2026-09-08T17:15:00Z","v":29357,"vw":2.255231},{"c":2.26,"h":2.27,"l":2.25,"n":216,"o":2.25,"t":"2026-09-08T17:30:00Z","v":41867,"vw":2.260969},{"c":2.255,"h":2.27,"l":2.25,"n":293,"o":2.27,"t":"2026-09-08T17:45:00Z","v":65165,"vw":2.262031},{"c":2.26,"h":2.26,"l":2.25,"n":101,"o":2.25,"t":"2026-09-08T18:00:00Z","v":5798,"vw":2.257476},{"c":2.245,"h":2.26,"l":2.245,"n":272,"o":2.26,"t":"2026-09-08T18:15:00Z","v":31169,"vw":2.249681},{"c":2.245,"h":2.249,"l":2.24,"n":113,"o":2.245,"t":"2026-09-08T18:30:00Z","v":4857,"vw":2.244025},{"c":2.235,"h":2.245,"l":2.2309,"n":530,"o":2.245,"t":"2026-09-08T18:45:00Z","v":78276,"vw":2.239576},{"c":2.235,"h":2.24,"l":2.2302,"n":230,"o":2.235,"t":"2026-09-08T19:00:00Z","v":18203,"vw":2.234589},{"c":2.225,"h":2.235,"l":2.22,"n":394,"o":2.235,"t":"2026-09-08T19:15:00Z","v":68530,"vw":2.225631},{"c":2.23,"h":2.23,"l":2.22,"n":262,"o":2.225,"t":"2026-09-08T19:30:00Z","v":14644,"vw":2.224476},{"c":2.22,"h":2.23,"l":2.205,"n":1045,"o":2.23,"t":"2026-09-08T19:45:00Z","v":212524,"vw":2.214093},{"c":2.22,"h":2.22,"l":2.22,"n":14,"o":2.22,"t":"2026-09-08T20:00:00Z","v":144898,"vw":2.22},{"c":2.22,"h":2.23,"l":2.22,"n":2,"o":2.23,"t":"2026-09-08T21:15:00Z","v":393,"vw":2.224911},{"c":2.25,"h":2.25,"l":2.24,"n":8,"o":2.24,"t":"2026-09-08T21:30:00Z","v":10333,"vw":2.248355},{"c":2.242,"h":2.242,"l":2.24,"n":3,"o":2.24,"t":"2026-09-08T22:15:00Z","v":735,"vw":2.240816},{"c":2.24,"h":2.24,"l":2.24,"n":11,"o":2.24,"t":"2026-09-08T23:30:00Z","v":1163,"vw":2.24},{"c":2.26,"h":2.26,"l":2.25,"n":2,"o":2.25,"t":"2026-09-09T08:45:00Z","v":599,"vw":2.256661},{"c":2.24,"h":2.24,"l":2.24,"n":2,"o":2.24,"t":"2026-09-09T11:00:00Z","v":501,"vw":2.24},{"c":2.2224,"h":2.2224,"l":2.2224,"n":1,"o":2.2224,"t":"2026-09-09T11:30:00Z","v":200,"vw":2.2224},{"c":2.22,"h":2.23,"l":2.22,"n":3,"o":2.23,"t":"2026-09-09T13:15:00Z","v":220,"vw":2.225},{"c":2.205,"h":2.22,"l":2.185,"n":413,"o":2.21,"t":"2026-09-09T13:30:00Z","v":174866,"vw":2.193281},{"c":2.16,"h":2.2,"l":2.16,"n":521,"o":2.2,"t":"2026-09-09T13:45:00Z","v":71732,"vw":2.1784},{"c":2.16,"h":2.1691,"l":2.155,"n":231,"o":2.165,"t":"2026-09-09T14:00:00Z","v":38988,"vw":2.16062},{"c":2.175,"h":2.175,"l":2.145,"n":476,"o":2.16,"t":"2026-09-09T14:15:00Z","v":119264,"vw":2.157464},{"c":2.16,"h":2.175,"l":2.16,"n":401,"o":2.17,"t":"2026-09-09T14:30:00Z","v":46312,"vw":2.165866},{"c":2.15,"h":2.165,"l":2.15,"n":410,"o":2.16,"t":"2026-09-09T14:45:00Z","v":53238,"vw":2.157375},{"c":2.15,"h":2.16,"l":2.15,"n":354,"o":2.15,"t":"2026-09-09T15:00:00Z","v":37766,"vw":2.151882},{"c":2.15,"h":2.1591,"l":2.15,"n":546,"o":2.15,"t":"2026-09-09T15:15:00Z","v":50270,"vw":2.150552},{"c":2.155,"h":2.16,"l":2.14,"n":588,"o":2.15,"t":"2026-09-09T15:30:00Z","v":173152,"vw":2.146845},{"c":2.14,"h":2.16,"l":2.14,"n":375,"o":2.15,"t":"2026-09-09T15:45:00Z","v":63736,"vw":2.148686},{"c":2.14,"h":2.15,"l":2.14,"n":327,"o":2.14,"t":"2026-09-09T16:00:00Z","v":68192,"vw":2.144202},{"c":2.13,"h":2.15,"l":2.13,"n":398,"o":2.14,"t":"2026-09-09T16:15:00Z","v":78745,"vw":2.138965},{"c":2.131,"h":2.14,"l":2.13,"n":321,"o":2.13,"t":"2026-09-09T16:30:00Z","v":40188,"vw":2.132727},{"c":2.135,"h":2.14,"l":2.13,"n":221,"o":2.13,"t":"2026-09-09T16:45:00Z","v":22903,"vw":2.130799},{"c":2.13,"h":2.135,"l":2.13,"n":223,"o":2.13,"t":"2026-09-09T17:00:00Z","v":22319,"vw":2.130656},{"c":2.145,"h":2.145,"l":2.13,"n":361,"o":2.13,"t":"2026-09-09T17:15:00Z","v":116839,"vw":2.139048},{"c":2.14,"h":2.15,"l":2.14,"n":232,"o":2.14,"t":"2026-09-09T17:30:00Z","v":44047,"vw":2.144072},{"c":2.14,"h":2.15,"l":2.14,"n":271,"o":2.14,"t":"2026-09-09T17:45:00Z","v":38143,"vw":2.141324},{"c":2.145,"h":2.15,"l":2.14,"n":243,"o":2.14,"t":"2026-09-09T18:00:00Z","v":21990,"vw":2.141209},{"c":2.14,"h":2.15,"l":2.14,"n":245,"o":2.14,"t":"2026-09-09T18:15:00Z","v":26143,"vw":2.14207},{"c":2.13,"h":2.1475,"l":2.13,"n":337,"o":2.14,"t":"2026-09-09T18:30:00Z","v":44308,"vw":2.13883},{"c":2.135,"h":2.14,"l":2.13,"n":314,"o":2.13,"t":"2026-09-09T18:45:00Z","v":32018,"vw":2.133838},{"c":2.135,"h":2.14,"l":2.13,"n":292,"o":2.14,"t":"2026-09-09T19:00:00Z","v":24153,"vw":2.132095},{"c":2.13,"h":2.135,"l":2.13,"n":310,"o":2.13,"t":"2026-09-09T19:15:00Z","v":29512,"vw":2.131256},{"c":2.145,"h":2.15,"l":2.13,"n":572,"o":2.13,"t":"2026-09-09T19:30:00Z","v":142576,"vw":2.138772},{"c":2.15,"h":2.15,"l":2.14,"n":1497,"o":2.145,"t":"2026-09-09T19:45:00Z","v":271491,"vw":2.146211},{"c":2.15,"h":2.15,"l":2.15,"n":18,"o":2.15,"t":"2026-09-09T20:00:00Z","v":190887,"vw":2.15},{"c":2.155,"h":2.155,"l":2.13,"n":232,"o":2.13,"t":"2026-09-10T13:30:00Z","v":36376,"vw":2.144771},{"c":2.17,"h":2.17,"l":2.155,"n":242,"o":2.16,"t":"2026-09-10T13:45:00Z","v":31096,"vw":2.161322},{"c":2.16,"h":2.17,"l":2.16,"n":381,"o":2.165,"t":"2026-09-10T14:00:00Z","v":32531,"vw":2.161305},{"c":2.199,"h":2.2,"l":2.16,"n":558,"o":2.165,"t":"2026-09-10T14:15:00Z","v":72450,"vw":2.181241},{"c":2.1801,"h":2.2,"l":2.1801,"n":544,"o":2.195,"t":"2026-09-10T14:30:00Z","v":63686,"vw":2.189397},{"c":2.19,"h":2.19,"l":2.18,"n":521,"o":2.18,"t":"2026-09-10T14:45:00Z","v":58045,"vw":2.185842},{"c":2.19,"h":2.19,"l":2.18,"n":698,"o":2.18,"t":"2026-09-10T15:00:00Z","v":77387,"vw":2.184413},{"c":2.18,"h":2.19,"l":2.18,"n":496,"o":2.19,"t":"2026-09-10T15:15:00Z","v":27286,"vw":2.18334},{"c":2.17,"h":2.19,"l":2.17,"n":679,"o":2.1801,"t":"2026-09-10T15:30:00Z","v":48668,"vw":2.181163},{"c":2.17,"h":2.18,"l":2.17,"n":444,"o":2.175,"t":"2026-09-10T15:45:00Z","v":25677,"vw":2.171386},{"c":2.185,"h":2.185,"l":2.17,"n":522,"o":2.17,"t":"2026-09-10T16:00:00Z","v":67752,"vw":2.177233},{"c":2.195,"h":2.195,"l":2.18,"n":553,"o":2.185,"t":"2026-09-10T16:15:00Z","v":68169,"vw":2.189615},{"c":2.195,"h":2.2,"l":2.195,"n":239,"o":2.2,"t":"2026-09-10T16:30:00Z","v":15936,"vw":2.198557},{"c":2.19,"h":2.2,"l":2.19,"n":358,"o":2.2,"t":"2026-09-10T16:45:00Z","v":29553,"vw":2.198287},{"c":2.195,"h":2.2,"l":2.19,"n":282,"o":2.2,"t":"2026-09-10T17:00:00Z","v":19352,"vw":2.196187},{"c":2.195,"h":2.2,"l":2.1912,"n":285,"o":2.2,"t":"2026-09-10T17:15:00Z","v":15632,"vw":2.197275},{"c":2.2,"h":2.2,"l":2.19,"n":499,"o":2.195,"t":"2026-09-10T17:30:00Z","v":22279,"vw":2.193035},{"c":2.2,"h":2.2,"l":2.19,"n":211,"o":2.195,"t":"2026-09-10T17:45:00Z","v":17877,"vw":2.197233},{"c":2.2,"h":2.2,"l":2.19,"n":342,"o":2.19,"t":"2026-09-10T18:00:00Z","v":15785,"vw":2.194718},{"c":2.195,"h":2.205,"l":2.19,"n":671,"o":2.195,"t":"2026-09-10T18:15:00Z","v":121932,"vw":2.196817},{"c":2.195,"h":2.2,"l":2.19,"n":358,"o":2.195,"t":"2026-09-10T18:30:00Z","v":25684,"vw":2.195405},{"c":2.205,"h":2.205,"l":2.195,"n":367,"o":2.195,"t":"2026-09-10T18:45:00Z","v":38142,"vw":2.201008},{"c":2.195,"h":2.205,"l":2.19,"n":450,"o":2.2,"t":"2026-09-10T19:00:00Z","v":55496,"vw":2.199358},{"c":2.205,"h":2.2099,"l":2.195,"n":557,"o":2.195,"t":"2026-09-10T19:15:00Z","v":61937,"vw":2.20113},{"c":2.225,"h":2.24,"l":2.205,"n":986,"o":2.205,"t":"2026-09-10T19:30:00Z","v":232149,"vw":2.225158},{"c":2.235,"h":2.24,"l":2.22,"n":1725,"o":2.225,"t":"2026-09-10T19:45:00Z","v":247921,"vw":2.230106},{"c":2.23,"h":2.23,"l":2.23,"n":18,"o":2.23,"t":"2026-09-10T20:00:00Z","v":200092,"vw":2.23},{"c":2.2295,"h":2.2295,"l":2.2295,"n":3,"o":2.2295,"t":"2026-09-10T21:15:00Z","v":153,"vw":2.2295},{"c":2.2019,"h":2.2019,"l":2.2019,"n":2,"o":2.2019,"t":"2026-09-10T21:30:00Z","v":146,"vw":2.2019},{"c":2.24,"h":2.25,"l":2.23,"n":267,"o":2.25,"t":"2026-09-11T13:30:00Z","v":58922,"vw":2.239744},{"c":2.24,"h":2.2465,"l":2.23,"n":175,"o":2.235,"t":"2026-09-11T13:45:00Z","v":38733,"vw":2.239719},{"c":2.25,"h":2.25,"l":2.23,"n":271,"o":2.24,"t":"2026-09-11T14:00:00Z","v":47562,"vw":2.240945},{"c":2.245,"h":2.255,"l":2.245,"n":112,"o":2.245,"t":"2026-09-11T14:15:00Z","v":28731,"vw":2.249405},{"c":2.2402,"h":2.25,"l":2.24,"n":107,"o":2.25,"t":"2026-09-11T14:30:00Z","v":16496,"vw":2.24218},{"c":2.255,"h":2.258,"l":2.244,"n":341,"o":2.25,"t":"2026-09-11T14:45:00Z","v":82683,"vw":2.250791},{"c":2.255,"h":2.26,"l":2.25,"n":204,"o":2.25,"t":"2026-09-11T15:00:00Z","v":23024,"vw":2.253426},{"c":2.2623,"h":2.27,"l":2.25,"n":239,"o":2.25,"t":"2026-09-11T15:15:00Z","v":81367,"vw":2.256515},{"c":2.265,"h":2.27,"l":2.2501,"n":301,"o":2.26,"t":"2026-09-11T15:30:00Z","v":53029,"vw":2.260488},{"c":2.26,"h":2.27,"l":2.26,"n":159,"o":2.265,"t":"2026-09-11T15:45:00Z","v":11872,"vw":2.265033},{"c":2.264,"h":2.27,"l":2.26,"n":142,"o":2.2622,"t":"2026-09-11T16:00:00Z","v":28530,"vw":2.263111},{"c":2.27,"h":2.27,"l":2.261,"n":81,"o":2.265,"t":"2026-09-11T16:15:00Z","v":5964,"vw":2.266145},{"c":2.265,"h":2.27,"l":2.26,"n":91,"o":2.27,"t":"2026-09-11T16:30:00Z","v":17121,"vw":2.262213},{"c":2.27,"h":2.27,"l":2.2608,"n":99,"o":2.265,"t":"2026-09-11T16:45:00Z","v":21183,"vw":2.265189},{"c":2.265,"h":2.27,"l":2.26,"n":117,"o":2.265,"t":"2026-09-11T17:00:00Z","v":13101,"vw":2.265903},{"c":2.27,"h":2.27,"l":2.26,"n":112,"o":2.265,"t":"2026-09-11T17:15:00Z","v":9590,"vw":2.266133},{"c":2.265,"h":2.27,"l":2.26,"n":134,"o":2.27,"t":"2026-09-11T17:30:00Z","v":15509,"vw":2.264173},{"c":2.265,"h":2.27,"l":2.25,"n":508,"o":2.265,"t":"2026-09-11T17:45:00Z","v":333677,"vw":2.259089},{"c":2.245,"h":2.27,"l":2.245,"n":289,"o":2.265,"t":"2026-09-11T18:00:00Z","v":110128,"vw":2.256899},{"c":2.245,"h":2.25,"l":2.24,"n":114,"o":2.245,"t":"2026-09-11T18:15:00Z","v":10403,"vw":2.245132},{"c":2.255,"h":2.26,"l":2.24,"n":242,"o":2.24,"t":"2026-09-11T18:30:00Z","v":51901,"vw":2.249792},{"c":2.265,"h":2.27,"l":2.255,"n":290,"o":2.255,"t":"2026-09-11T18:45:00Z","v":61140,"vw":2.260477},{"c":2.265,"h":2.27,"l":2.26,"n":155,"o":2.265,"t":"2026-09-11T19:00:00Z","v":12161,"vw":2.266587},{"c":2.255,"h":2.27,"l":2.2501,"n":277,"o":2.27,"t":"2026-09-11T19:15:00Z","v":57223,"vw":2.258073},{"c":2.26,"h":2.26,"l":2.25,"n":343,"o":2.255,"t":"2026-09-11T19:30:00Z","v":32242,"vw":2.25507},{"c":2.27,"h":2.27,"l":2.255,"n":1157,"o":2.255,"t":"2026-09-11T19:45:00Z","v":152749,"vw":2.26344},{"c":2.27,"h":2.27,"l":2.27,"n":19,"o":2.27,"t":"2026-09-11T20:00:00Z","v":156436,"vw":2.27},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-09-14T09:00:00Z","v":417,"vw":2.22},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-09-14T10:00:00Z","v":500,"vw":2.25},{"c":2.29,"h":2.3,"l":2.243,"n":302,"o":2.28,"t":"2026-09-14T13:30:00Z","v":74071,"vw":2.283933},{"c":2.295,"h":2.3,"l":2.28,"n":351,"o":2.291,"t":"2026-09-14T13:45:00Z","v":24754,"vw":2.289664},{"c":2.295,"h":2.32,"l":2.29,"n":437,"o":2.3,"t":"2026-09-14T14:00:00Z","v":65308,"vw":2.305234},{"c":2.28,"h":2.295,"l":2.28,"n":104,"o":2.295,"t":"2026-09-14T14:15:00Z","v":21524,"vw":2.284041},{"c":2.3,"h":2.3,"l":2.285,"n":106,"o":2.285,"t":"2026-09-14T14:30:00Z","v":17797,"vw":2.292545},{"c":2.31,"h":2.31,"l":2.305,"n":29,"o":2.305,"t":"2026-09-14T14:45:00Z","v":1445,"vw":2.308},{"c":2.305,"h":2.33,"l":2.3,"n":589,"o":2.305,"t":"2026-09-14T15:00:00Z","v":75120,"vw":2.314922},{"c":2.31,"h":2.31,"l":2.3,"n":171,"o":2.305,"t":"2026-09-14T15:15:00Z","v":10733,"vw":2.30515},{"c":2.325,"h":2.33,"l":2.3,"n":246,"o":2.3,"t":"2026-09-14T15:30:00Z","v":27206,"vw":2.315153},{"c":2.325,"h":2.33,"l":2.32,"n":193,"o":2.33,"t":"2026-09-14T15:45:00Z","v":11976,"vw":2.325466},{"c":2.345,"h":2.345,"l":2.32,"n":255,"o":2.325,"t":"2026-09-14T16:00:00Z","v":58002,"vw":2.334094},{"c":2.34,"h":2.35,"l":2.34,"n":162,"o":2.35,"t":"2026-09-14T16:15:00Z","v":10049,"vw":2.348735},{"c":2.35,"h":2.35,"l":2.345,"n":140,"o":2.35,"t":"2026-09-14T16:30:00Z","v":21926,"vw":2.346107},{"c":2.355,"h":2.36,"l":2.345,"n":211,"o":2.345,"t":"2026-09-14T16:45:00Z","v":42082,"vw":2.352224},{"c":2.355,"h":2.36,"l":2.355,"n":172,"o":2.355,"t":"2026-09-14T17:00:00Z","v":7657,"vw":2.355872},{"c":2.355,"h":2.36,"l":2.345,"n":402,"o":2.355,"t":"2026-09-14T17:15:00Z","v":53438,"vw":2.350826},{"c":2.3521,"h":2.365,"l":2.3521,"n":438,"o":2.355,"t":"2026-09-14T17:30:00Z","v":92086,"vw":2.359698},{"c":2.355,"h":2.36,"l":2.3501,"n":285,"o":2.355,"t":"2026-09-14T17:45:00Z","v":12436,"vw":2.354777},{"c":2.355,"h":2.36,"l":2.35,"n":409,"o":2.355,"t":"2026-09-14T18:00:00Z","v":28257,"vw":2.354385},{"c":2.35,"h":2.36,"l":2.35,"n":267,"o":2.355,"t":"2026-09-14T18:15:00Z","v":16359,"vw":2.355034},{"c":2.36,"h":2.36,"l":2.35,"n":192,"o":2.355,"t":"2026-09-14T18:30:00Z","v":9268,"vw":2.355804},{"c":2.36,"h":2.36,"l":2.355,"n":147,"o":2.355,"t":"2026-09-14T18:45:00Z","v":7037,"vw":2.358124},{"c":2.365,"h":2.37,"l":2.35,"n":482,"o":2.35,"t":"2026-09-14T19:00:00Z","v":58076,"vw":2.360378},{"c":2.369,"h":2.37,"l":2.36,"n":407,"o":2.365,"t":"2026-09-14T19:15:00Z","v":60332,"vw":2.367369},{"c":2.37,"h":2.385,"l":2.3601,"n":852,"o":2.37,"t":"2026-09-14T19:30:00Z","v":171663,"vw":2.375345},{"c":2.39,"h":2.4,"l":2.3715,"n":1990,"o":2.375,"t":"2026-09-14T19:45:00Z","v":389818,"vw":2.387804},{"c":2.39,"h":2.39,"l":2.38,"n":15,"o":2.38,"t":"2026-09-14T20:00:00Z","v":329162,"vw":2.380004},{"c":2.385,"h":2.39,"l":2.36,"n":342,"o":2.39,"t":"2026-09-15T13:30:00Z","v":76368,"vw":2.369825},{"c":2.375,"h":2.385,"l":2.365,"n":325,"o":2.385,"t":"2026-09-15T13:45:00Z","v":55399,"vw":2.373993},{"c":2.385,"h":2.39,"l":2.375,"n":481,"o":2.38,"t":"2026-09-15T14:00:00Z","v":106216,"vw":2.381093},{"c":2.375,"h":2.39,"l":2.37,"n":570,"o":2.385,"t":"2026-09-15T14:15:00Z","v":131857,"vw":2.380599},{"c":2.365,"h":2.375,"l":2.3619,"n":412,"o":2.375,"t":"2026-09-15T14:30:00Z","v":57790,"vw":2.368971},{"c":2.365,"h":2.37,"l":2.355,"n":482,"o":2.365,"t":"2026-09-15T14:45:00Z","v":78836,"vw":2.361647},{"c":2.375,"h":2.375,"l":2.361,"n":336,"o":2.365,"t":"2026-09-15T15:00:00Z","v":57389,"vw":2.370954},{"c":2.375,"h":2.39,"l":2.375,"n":708,"o":2.375,"t":"2026-09-15T15:15:00Z","v":158628,"vw":2.380106},{"c":2.42,"h":2.42,"l":2.375,"n":670,"o":2.375,"t":"2026-09-15T15:30:00Z","v":142192,"vw":2.39279},{"c":2.405,"h":2.425,"l":2.405,"n":544,"o":2.415,"t":"2026-09-15T15:45:00Z","v":111589,"vw":2.416372},{"c":2.41,"h":2.41,"l":2.405,"n":344,"o":2.41,"t":"2026-09-15T16:00:00Z","v":33305,"vw":2.408644},{"c":2.41,"h":2.41,"l":2.4,"n":324,"o":2.41,"t":"2026-09-15T16:15:00Z","v":19419,"vw":2.407698},{"c":2.43,"h":2.44,"l":2.39,"n":818,"o":2.405,"t":"2026-09-15T16:30:00Z","v":264294,"vw":2.415636},{"c":2.42,"h":2.435,"l":2.415,"n":671,"o":2.435,"t":"2026-09-15T16:45:00Z","v":202975,"vw":2.42489},{"c":2.425,"h":2.43,"l":2.42,"n":336,"o":2.42,"t":"2026-09-15T17:00:00Z","v":67401,"vw":2.422119},{"c":2.43,"h":2.44,"l":2.42,"n":620,"o":2.43,"t":"2026-09-15T17:15:00Z","v":165409,"vw":2.431596},{"c":2.445,"h":2.445,"l":2.425,"n":743,"o":2.425,"t":"2026-09-15T17:30:00Z","v":213113,"vw":2.433193},{"c":2.455,"h":2.46,"l":2.439,"n":669,"o":2.445,"t":"2026-09-15T17:45:00Z","v":212655,"vw":2.445917},{"c":2.469,"h":2.47,"l":2.45,"n":378,"o":2.455,"t":"2026-09-15T18:00:00Z","v":55616,"vw":2.459161},{"c":2.465,"h":2.47,"l":2.46,"n":393,"o":2.47,"t":"2026-09-15T18:15:00Z","v":34894,"vw":2.466098},{"c":2.475,"h":2.48,"l":2.465,"n":380,"o":2.469,"t":"2026-09-15T18:30:00Z","v":95197,"vw":2.471107},{"c":2.48,"h":2.48,"l":2.47,"n":478,"o":2.475,"t":"2026-09-15T18:45:00Z","v":52810,"vw":2.476355},{"c":2.475,"h":2.48,"l":2.47,"n":527,"o":2.47,"t":"2026-09-15T19:00:00Z","v":50382,"vw":2.475991},{"c":2.475,"h":2.48,"l":2.47,"n":513,"o":2.48,"t":"2026-09-15T19:15:00Z","v":50289,"vw":2.477643},{"c":2.445,"h":2.48,"l":2.44,"n":1165,"o":2.48,"t":"2026-09-15T19:30:00Z","v":210254,"vw":2.461435},{"c":2.465,"h":2.47,"l":2.43,"n":2529,"o":2.445,"t":"2026-09-15T19:45:00Z","v":495539,"vw":2.452304},{"c":2.46,"h":2.46,"l":2.46,"n":9,"o":2.46,"t":"2026-09-15T20:00:00Z","v":226337,"vw":2.46},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-15T21:45:00Z","v":1900,"vw":2.43},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-09-15T23:30:00Z","v":200,"vw":2.44},{"c":2.44,"h":2.45,"l":2.44,"n":2,"o":2.45,"t":"2026-09-16T11:45:00Z","v":500,"vw":2.442},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-09-16T12:00:00Z","v":461,"vw":2.44},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-16T12:30:00Z","v":5000,"vw":2.47},{"c":2.42,"h":2.46,"l":2.41,"n":281,"o":2.46,"t":"2026-09-16T13:30:00Z","v":54751,"vw":2.427087},{"c":2.445,"h":2.45,"l":2.41,"n":450,"o":2.42,"t":"2026-09-16T13:45:00Z","v":79078,"vw":2.427813},{"c":2.435,"h":2.455,"l":2.43,"n":490,"o":2.445,"t":"2026-09-16T14:00:00Z","v":193800,"vw":2.441894},{"c":2.475,"h":2.485,"l":2.43,"n":870,"o":2.43,"t":"2026-09-16T14:15:00Z","v":386190,"vw":2.459059},{"c":2.445,"h":2.4779,"l":2.44,"n":717,"o":2.475,"t":"2026-09-16T14:30:00Z","v":215818,"vw":2.459441},{"c":2.435,"h":2.45,"l":2.43,"n":327,"o":2.445,"t":"2026-09-16T14:45:00Z","v":87588,"vw":2.43759},{"c":2.445,"h":2.46,"l":2.43,"n":576,"o":2.435,"t":"2026-09-16T15:00:00Z","v":198220,"vw":2.442748},{"c":2.435,"h":2.445,"l":2.43,"n":409,"o":2.445,"t":"2026-09-16T15:15:00Z","v":88778,"vw":2.438152},{"c":2.44,"h":2.44,"l":2.43,"n":332,"o":2.435,"t":"2026-09-16T15:30:00Z","v":76873,"vw":2.43528},{"c":2.43,"h":2.445,"l":2.43,"n":335,"o":2.4392,"t":"2026-09-16T15:45:00Z","v":90474,"vw":2.438009},{"c":2.445,"h":2.45,"l":2.43,"n":285,"o":2.435,"t":"2026-09-16T16:00:00Z","v":59891,"vw":2.439795},{"c":2.4575,"h":2.46,"l":2.445,"n":535,"o":2.445,"t":"2026-09-16T16:15:00Z","v":173485,"vw":2.452025},{"c":2.47,"h":2.47,"l":2.455,"n":271,"o":2.46,"t":"2026-09-16T16:30:00Z","v":41434,"vw":2.462969},{"c":2.475,"h":2.48,"l":2.46,"n":859,"o":2.47,"t":"2026-09-16T16:45:00Z","v":298557,"vw":2.474109},{"c":2.475,"h":2.48,"l":2.47,"n":336,"o":2.48,"t":"2026-09-16T17:00:00Z","v":96545,"vw":2.475997},{"c":2.47,"h":2.485,"l":2.46,"n":535,"o":2.48,"t":"2026-09-16T17:15:00Z","v":151229,"vw":2.475126},{"c":2.47,"h":2.47,"l":2.465,"n":301,"o":2.47,"t":"2026-09-16T17:30:00Z","v":43971,"vw":2.469041},{"c":2.46,"h":2.47,"l":2.46,"n":424,"o":2.47,"t":"2026-09-16T17:45:00Z","v":91289,"vw":2.461754},{"c":2.465,"h":2.47,"l":2.45,"n":712,"o":2.465,"t":"2026-09-16T18:00:00Z","v":138905,"vw":2.460241},{"c":2.47,"h":2.47,"l":2.46,"n":282,"o":2.465,"t":"2026-09-16T18:15:00Z","v":39407,"vw":2.466979},{"c":2.48,"h":2.48,"l":2.46,"n":436,"o":2.47,"t":"2026-09-16T18:30:00Z","v":117285,"vw":2.465945},{"c":2.45,"h":2.475,"l":2.445,"n":541,"o":2.475,"t":"2026-09-16T18:45:00Z","v":124897,"vw":2.461458},{"c":2.445,"h":2.46,"l":2.44,"n":575,"o":2.445,"t":"2026-09-16T19:00:00Z","v":105280,"vw":2.448098},{"c":2.45,"h":2.45,"l":2.435,"n":836,"o":2.445,"t":"2026-09-16T19:15:00Z","v":154118,"vw":2.44273},{"c":2.455,"h":2.46,"l":2.445,"n":687,"o":2.45,"t":"2026-09-16T19:30:00Z","v":79198,"vw":2.45447},{"c":2.48,"h":2.48,"l":2.45,"n":1595,"o":2.455,"t":"2026-09-16T19:45:00Z","v":485469,"vw":2.468438},{"c":2.5,"h":2.51,"l":2.48,"n":17,"o":2.48,"t":"2026-09-16T20:00:00Z","v":217008,"vw":2.480219},{"c":2.4892,"h":2.4892,"l":2.48,"n":2,"o":2.48,"t":"2026-09-16T20:15:00Z","v":200,"vw":2.4846},{"c":2.4638,"h":2.4638,"l":2.4638,"n":3,"o":2.4638,"t":"2026-09-16T20:45:00Z","v":700,"vw":2.4638},{"c":2.4642,"h":2.47,"l":2.4642,"n":3,"o":2.47,"t":"2026-09-16T21:15:00Z","v":222,"vw":2.4671},{"c":2.4404,"h":2.4404,"l":2.4404,"n":1,"o":2.4404,"t":"2026-09-16T21:30:00Z","v":426,"vw":2.4404},{"c":2.48,"h":2.53,"l":2.47,"n":54,"o":2.47,"t":"2026-09-16T22:30:00Z","v":14437,"vw":2.484911},{"c":2.4859,"h":2.4859,"l":2.4859,"n":1,"o":2.4859,"t":"2026-09-16T22:45:00Z","v":200,"vw":2.4859},{"c":2.47,"h":2.47,"l":2.46,"n":20,"o":2.47,"t":"2026-09-16T23:15:00Z","v":3820,"vw":2.465183},{"c":2.48,"h":2.48,"l":2.47,"n":26,"o":2.47,"t":"2026-09-16T23:30:00Z","v":1652,"vw":2.477576},{"c":2.5,"h":2.53,"l":2.49,"n":6,"o":2.49,"t":"2026-09-16T23:45:00Z","v":711,"vw":2.507692},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-17T10:45:00Z","v":500,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-17T11:15:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5223,"l":2.5,"n":7,"o":2.515,"t":"2026-09-17T13:00:00Z","v":4194,"vw":2.512667},{"c":2.5082,"h":2.5258,"l":2.5082,"n":2,"o":2.5258,"t":"2026-09-17T13:15:00Z","v":750,"vw":2.514067},{"c":2.495,"h":2.5,"l":2.47,"n":382,"o":2.5,"t":"2026-09-17T13:30:00Z","v":164283,"vw":2.488218},{"c":2.47,"h":2.49,"l":2.45,"n":297,"o":2.49,"t":"2026-09-17T13:45:00Z","v":61239,"vw":2.470508},{"c":2.4699,"h":2.475,"l":2.46,"n":206,"o":2.47,"t":"2026-09-17T14:00:00Z","v":40972,"vw":2.46917},{"c":2.485,"h":2.49,"l":2.47,"n":422,"o":2.47,"t":"2026-09-17T14:15:00Z","v":68792,"vw":2.477929},{"c":2.495,"h":2.495,"l":2.48,"n":382,"o":2.48,"t":"2026-09-17T14:30:00Z","v":46688,"vw":2.487204},{"c":2.47,"h":2.495,"l":2.47,"n":380,"o":2.495,"t":"2026-09-17T14:45:00Z","v":75600,"vw":2.484413},{"c":2.46,"h":2.47,"l":2.46,"n":211,"o":2.47,"t":"2026-09-17T15:00:00Z","v":27695,"vw":2.464025},{"c":2.46,"h":2.47,"l":2.46,"n":250,"o":2.46,"t":"2026-09-17T15:15:00Z","v":25052,"vw":2.462637},{"c":2.465,"h":2.48,"l":2.4601,"n":303,"o":2.465,"t":"2026-09-17T15:30:00Z","v":66717,"vw":2.467879},{"c":2.46,"h":2.47,"l":2.46,"n":137,"o":2.47,"t":"2026-09-17T15:45:00Z","v":15192,"vw":2.465031},{"c":2.47,"h":2.475,"l":2.46,"n":321,"o":2.465,"t":"2026-09-17T16:00:00Z","v":65039,"vw":2.464219},{"c":2.47,"h":2.475,"l":2.47,"n":554,"o":2.47,"t":"2026-09-17T16:15:00Z","v":118427,"vw":2.471127},{"c":2.475,"h":2.48,"l":2.47,"n":200,"o":2.48,"t":"2026-09-17T16:30:00Z","v":23522,"vw":2.473835},{"c":2.48,"h":2.48,"l":2.47,"n":235,"o":2.475,"t":"2026-09-17T16:45:00Z","v":38859,"vw":2.477611},{"c":2.47,"h":2.48,"l":2.47,"n":301,"o":2.475,"t":"2026-09-17T17:00:00Z","v":38332,"vw":2.476387},{"c":2.46,"h":2.48,"l":2.455,"n":611,"o":2.475,"t":"2026-09-17T17:15:00Z","v":139909,"vw":2.464432},{"c":2.465,"h":2.47,"l":2.46,"n":187,"o":2.465,"t":"2026-09-17T17:30:00Z","v":22386,"vw":2.467496},{"c":2.475,"h":2.48,"l":2.46,"n":262,"o":2.465,"t":"2026-09-17T17:45:00Z","v":79614,"vw":2.470392},{"c":2.465,"h":2.475,"l":2.4625,"n":263,"o":2.4717,"t":"2026-09-17T18:00:00Z","v":33692,"vw":2.46927},{"c":2.48,"h":2.495,"l":2.46,"n":464,"o":2.46,"t":"2026-09-17T18:15:00Z","v":219717,"vw":2.480614},{"c":2.485,"h":2.49,"l":2.48,"n":215,"o":2.48,"t":"2026-09-17T18:30:00Z","v":35076,"vw":2.485108},{"c":2.485,"h":2.49,"l":2.48,"n":139,"o":2.485,"t":"2026-09-17T18:45:00Z","v":14679,"vw":2.487006},{"c":2.475,"h":2.485,"l":2.4625,"n":558,"o":2.485,"t":"2026-09-17T19:00:00Z","v":162151,"vw":2.473187},{"c":2.475,"h":2.48,"l":2.47,"n":263,"o":2.475,"t":"2026-09-17T19:15:00Z","v":20896,"vw":2.474564},{"c":2.475,"h":2.475,"l":2.47,"n":360,"o":2.475,"t":"2026-09-17T19:30:00Z","v":35291,"vw":2.474787},{"c":2.48,"h":2.49,"l":2.47,"n":1195,"o":2.475,"t":"2026-09-17T19:45:00Z","v":482225,"vw":2.478369},{"c":2.48,"h":2.48,"l":2.48,"n":10,"o":2.48,"t":"2026-09-17T20:00:00Z","v":184818,"vw":2.48},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-09-17T22:30:00Z","v":500,"vw":2.47},{"c":2.444,"h":2.5,"l":2.44,"n":273,"o":2.5,"t":"2026-09-18T13:30:00Z","v":221177,"vw":2.482322},{"c":2.465,"h":2.47,"l":2.444,"n":393,"o":2.45,"t":"2026-09-18T13:45:00Z","v":71021,"vw":2.455711},{"c":2.465,"h":2.465,"l":2.46,"n":199,"o":2.464,"t":"2026-09-18T14:00:00Z","v":23853,"vw":2.463571},{"c":2.475,"h":2.475,"l":2.46,"n":147,"o":2.465,"t":"2026-09-18T14:15:00Z","v":40000,"vw":2.467579},{"c":2.475,"h":2.485,"l":2.47,"n":251,"o":2.475,"t":"2026-09-18T14:30:00Z","v":45496,"vw":2.47688},{"c":2.475,"h":2.475,"l":2.47,"n":137,"o":2.47,"t":"2026-09-18T14:45:00Z","v":10988,"vw":2.473032},{"c":2.475,"h":2.48,"l":2.47,"n":84,"o":2.475,"t":"2026-09-18T15:00:00Z","v":9750,"vw":2.474753},{"c":2.475,"h":2.48,"l":2.47,"n":92,"o":2.475,"t":"2026-09-18T15:15:00Z","v":18805,"vw":2.477383},{"c":2.485,"h":2.495,"l":2.4712,"n":190,"o":2.4712,"t":"2026-09-18T15:30:00Z","v":68024,"vw":2.483574},{"c":2.485,"h":2.49,"l":2.47,"n":837,"o":2.48,"t":"2026-09-18T15:45:00Z","v":244381,"vw":2.48007},{"c":2.495,"h":2.5,"l":2.48,"n":166,"o":2.485,"t":"2026-09-18T16:00:00Z","v":89917,"vw":2.489334},{"c":2.505,"h":2.51,"l":2.495,"n":553,"o":2.495,"t":"2026-09-18T16:15:00Z","v":456705,"vw":2.501607},{"c":2.505,"h":2.51,"l":2.5,"n":85,"o":2.5074,"t":"2026-09-18T16:30:00Z","v":13234,"vw":2.507219},{"c":2.505,"h":2.51,"l":2.5,"n":134,"o":2.505,"t":"2026-09-18T16:45:00Z","v":19285,"vw":2.507812},{"c":2.505,"h":2.51,"l":2.5,"n":95,"o":2.5,"t":"2026-09-18T17:00:00Z","v":11704,"vw":2.507265},{"c":2.5112,"h":2.5188,"l":2.5,"n":180,"o":2.505,"t":"2026-09-18T17:15:00Z","v":69233,"vw":2.508324},{"c":2.515,"h":2.52,"l":2.51,"n":517,"o":2.515,"t":"2026-09-18T17:30:00Z","v":203930,"vw":2.512179},{"c":2.51,"h":2.52,"l":2.51,"n":321,"o":2.515,"t":"2026-09-18T17:45:00Z","v":47841,"vw":2.512221},{"c":2.49,"h":2.515,"l":2.49,"n":925,"o":2.515,"t":"2026-09-18T18:00:00Z","v":215922,"vw":2.506436},{"c":2.49,"h":2.5,"l":2.49,"n":80,"o":2.495,"t":"2026-09-18T18:15:00Z","v":5683,"vw":2.496989},{"c":2.515,"h":2.52,"l":2.49,"n":290,"o":2.495,"t":"2026-09-18T18:30:00Z","v":115893,"vw":2.506161},{"c":2.52,"h":2.52,"l":2.515,"n":117,"o":2.515,"t":"2026-09-18T18:45:00Z","v":12272,"vw":2.517822},{"c":2.515,"h":2.52,"l":2.51,"n":264,"o":2.515,"t":"2026-09-18T19:00:00Z","v":73493,"vw":2.515015},{"c":2.52,"h":2.52,"l":2.51,"n":333,"o":2.515,"t":"2026-09-18T19:15:00Z","v":44747,"vw":2.518354},{"c":2.5,"h":2.525,"l":2.5,"n":1097,"o":2.515,"t":"2026-09-18T19:30:00Z","v":246838,"vw":2.511741},{"c":2.485,"h":2.5,"l":2.4725,"n":1956,"o":2.495,"t":"2026-09-18T19:45:00Z","v":657805,"vw":2.48759},{"c":2.4986,"h":2.5,"l":2.48,"n":45,"o":2.5,"t":"2026-09-18T20:00:00Z","v":1424370,"vw":2.490699},{"c":2.5,"h":2.5,"l":2.45,"n":4,"o":2.45,"t":"2026-09-18T20:15:00Z","v":15401,"vw":2.498761},{"c":2.4981,"h":2.4981,"l":2.4981,"n":1,"o":2.4981,"t":"2026-09-18T22:00:00Z","v":2000,"vw":2.4981},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-09-21T10:45:00Z","v":500,"vw":2.48},{"c":2.4831,"h":2.4831,"l":2.4831,"n":1,"o":2.4831,"t":"2026-09-21T11:30:00Z","v":200,"vw":2.4831},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-21T12:30:00Z","v":320,"vw":2.53},{"c":2.49,"h":2.51,"l":2.48,"n":172,"o":2.51,"t":"2026-09-21T13:30:00Z","v":98562,"vw":2.502242},{"c":2.485,"h":2.495,"l":2.475,"n":164,"o":2.49,"t":"2026-09-21T13:45:00Z","v":28676,"vw":2.483243},{"c":2.505,"h":2.5075,"l":2.479,"n":177,"o":2.485,"t":"2026-09-21T14:00:00Z","v":47262,"vw":2.488777},{"c":2.515,"h":2.52,"l":2.505,"n":216,"o":2.505,"t":"2026-09-21T14:15:00Z","v":33634,"vw":2.517279},{"c":2.495,"h":2.515,"l":2.495,"n":154,"o":2.515,"t":"2026-09-21T14:30:00Z","v":21039,"vw":2.502786},{"c":2.49,"h":2.505,"l":2.49,"n":249,"o":2.495,"t":"2026-09-21T14:45:00Z","v":43187,"vw":2.499096},{"c":2.495,"h":2.495,"l":2.49,"n":82,"o":2.495,"t":"2026-09-21T15:00:00Z","v":8431,"vw":2.491563},{"c":2.495,"h":2.5,"l":2.49,"n":79,"o":2.4929,"t":"2026-09-21T15:15:00Z","v":19556,"vw":2.493835},{"c":2.52,"h":2.52,"l":2.4912,"n":317,"o":2.4912,"t":"2026-09-21T15:30:00Z","v":62447,"vw":2.508917},{"c":2.54,"h":2.54,"l":2.52,"n":237,"o":2.52,"t":"2026-09-21T15:45:00Z","v":62157,"vw":2.527983},{"c":2.555,"h":2.555,"l":2.535,"n":284,"o":2.54,"t":"2026-09-21T16:00:00Z","v":58434,"vw":2.546331},{"c":2.56,"h":2.56,"l":2.55,"n":154,"o":2.5502,"t":"2026-09-21T16:15:00Z","v":12437,"vw":2.554888},{"c":2.565,"h":2.565,"l":2.552,"n":162,"o":2.56,"t":"2026-09-21T16:30:00Z","v":56377,"vw":2.560076},{"c":2.575,"h":2.585,"l":2.56,"n":633,"o":2.565,"t":"2026-09-21T16:45:00Z","v":272932,"vw":2.572482},{"c":2.5612,"h":2.575,"l":2.56,"n":553,"o":2.57,"t":"2026-09-21T17:00:00Z","v":110509,"vw":2.570053},{"c":2.565,"h":2.57,"l":2.56,"n":213,"o":2.56,"t":"2026-09-21T17:15:00Z","v":48610,"vw":2.563402},{"c":2.575,"h":2.5799,"l":2.56,"n":210,"o":2.565,"t":"2026-09-21T17:30:00Z","v":32316,"vw":2.566897},{"c":2.58,"h":2.58,"l":2.57,"n":250,"o":2.575,"t":"2026-09-21T17:45:00Z","v":18727,"vw":2.57557},{"c":2.585,"h":2.59,"l":2.5726,"n":285,"o":2.575,"t":"2026-09-21T18:00:00Z","v":92117,"vw":2.581439},{"c":2.5892,"h":2.59,"l":2.58,"n":354,"o":2.585,"t":"2026-09-21T18:15:00Z","v":34315,"vw":2.584764},{"c":2.6,"h":2.6,"l":2.585,"n":479,"o":2.59,"t":"2026-09-21T18:30:00Z","v":95370,"vw":2.590988},{"c":2.605,"h":2.61,"l":2.6,"n":270,"o":2.6,"t":"2026-09-21T18:45:00Z","v":99767,"vw":2.601821},{"c":2.61,"h":2.62,"l":2.6015,"n":321,"o":2.61,"t":"2026-09-21T19:00:00Z","v":77220,"vw":2.608144},{"c":2.625,"h":2.63,"l":2.6,"n":553,"o":2.6,"t":"2026-09-21T19:15:00Z","v":153464,"vw":2.618372},{"c":2.625,"h":2.64,"l":2.62,"n":629,"o":2.625,"t":"2026-09-21T19:30:00Z","v":196518,"vw":2.629162},{"c":2.63,"h":2.64,"l":2.615,"n":1736,"o":2.63,"t":"2026-09-21T19:45:00Z","v":521789,"vw":2.627355},{"c":2.6369,"h":2.64,"l":2.6205,"n":22,"o":2.64,"t":"2026-09-21T20:00:00Z","v":143417,"vw":2.639919},{"c":2.6231,"h":2.6231,"l":2.6231,"n":1,"o":2.6231,"t":"2026-09-21T20:30:00Z","v":293,"vw":2.6231},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-21T22:45:00Z","v":1000,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-22T08:00:00Z","v":500,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":6,"o":2.62,"t":"2026-09-22T11:15:00Z","v":900,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-09-22T13:00:00Z","v":100,"vw":2.61},{"c":2.63,"h":2.65,"l":2.62,"n":268,"o":2.62,"t":"2026-09-22T13:30:00Z","v":81722,"vw":2.638726},{"c":2.645,"h":2.645,"l":2.63,"n":220,"o":2.63,"t":"2026-09-22T13:45:00Z","v":36047,"vw":2.637728},{"c":2.645,"h":2.65,"l":2.63,"n":278,"o":2.64,"t":"2026-09-22T14:00:00Z","v":46367,"vw":2.643638},{"c":2.59,"h":2.645,"l":2.59,"n":484,"o":2.6412,"t":"2026-09-22T14:15:00Z","v":96911,"vw":2.624301},{"c":2.565,"h":2.595,"l":2.565,"n":463,"o":2.59,"t":"2026-09-22T14:30:00Z","v":127554,"vw":2.580254},{"c":2.56,"h":2.565,"l":2.56,"n":252,"o":2.565,"t":"2026-09-22T14:45:00Z","v":36344,"vw":2.562897},{"c":2.56,"h":2.57,"l":2.56,"n":304,"o":2.56,"t":"2026-09-22T15:00:00Z","v":37636,"vw":2.562999},{"c":2.585,"h":2.585,"l":2.56,"n":483,"o":2.56,"t":"2026-09-22T15:15:00Z","v":104826,"vw":2.572757},{"c":2.565,"h":2.58,"l":2.56,"n":315,"o":2.58,"t":"2026-09-22T15:30:00Z","v":83459,"vw":2.57135},{"c":2.565,"h":2.57,"l":2.56,"n":218,"o":2.56,"t":"2026-09-22T15:45:00Z","v":21680,"vw":2.563021},{"c":2.54,"h":2.57,"l":2.54,"n":356,"o":2.56,"t":"2026-09-22T16:00:00Z","v":72820,"vw":2.552154},{"c":2.54,"h":2.545,"l":2.54,"n":215,"o":2.545,"t":"2026-09-22T16:15:00Z","v":24554,"vw":2.541319},{"c":2.53,"h":2.548,"l":2.53,"n":473,"o":2.545,"t":"2026-09-22T16:30:00Z","v":95727,"vw":2.539489},{"c":2.53,"h":2.54,"l":2.53,"n":262,"o":2.53,"t":"2026-09-22T16:45:00Z","v":35764,"vw":2.53253},{"c":2.53,"h":2.53,"l":2.51,"n":422,"o":2.53,"t":"2026-09-22T17:00:00Z","v":94072,"vw":2.524031},{"c":2.525,"h":2.53,"l":2.52,"n":268,"o":2.52,"t":"2026-09-22T17:15:00Z","v":57573,"vw":2.522227},{"c":2.51,"h":2.525,"l":2.51,"n":370,"o":2.52,"t":"2026-09-22T17:30:00Z","v":46271,"vw":2.51553},{"c":2.54,"h":2.545,"l":2.51,"n":372,"o":2.51,"t":"2026-09-22T17:45:00Z","v":89576,"vw":2.527689},{"c":2.53,"h":2.55,"l":2.53,"n":345,"o":2.545,"t":"2026-09-22T18:00:00Z","v":76039,"vw":2.540062},{"c":2.52,"h":2.535,"l":2.52,"n":400,"o":2.53,"t":"2026-09-22T18:15:00Z","v":55064,"vw":2.526739},{"c":2.51,"h":2.53,"l":2.51,"n":461,"o":2.53,"t":"2026-09-22T18:30:00Z","v":146165,"vw":2.513789},{"c":2.5,"h":2.515,"l":2.5,"n":579,"o":2.51,"t":"2026-09-22T18:45:00Z","v":175508,"vw":2.503374},{"c":2.495,"h":2.505,"l":2.49,"n":451,"o":2.505,"t":"2026-09-22T19:00:00Z","v":74259,"vw":2.49786},{"c":2.485,"h":2.495,"l":2.47,"n":575,"o":2.4912,"t":"2026-09-22T19:15:00Z","v":219268,"vw":2.480827},{"c":2.51,"h":2.51,"l":2.48,"n":597,"o":2.49,"t":"2026-09-22T19:30:00Z","v":142608,"vw":2.496062},{"c":2.51,"h":2.51,"l":2.49,"n":1352,"o":2.505,"t":"2026-09-22T19:45:00Z","v":299664,"vw":2.497329},{"c":2.4802,"h":2.5288,"l":2.48,"n":16,"o":2.5,"t":"2026-09-22T20:00:00Z","v":224962,"vw":2.500043},{"c":2.4905,"h":2.4905,"l":2.4905,"n":2,"o":2.4905,"t":"2026-09-22T20:30:00Z","v":200,"vw":2.4905},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-22T22:00:00Z","v":1000,"vw":2.53},{"c":2.5635,"h":2.5635,"l":2.5635,"n":1,"o":2.5635,"t":"2026-09-23T11:45:00Z","v":800,"vw":2.5635},{"c":2.52,"h":2.52,"l":2.52,"n":2,"o":2.52,"t":"2026-09-23T12:45:00Z","v":1187,"vw":2.52},{"c":2.5635,"h":2.5635,"l":2.5635,"n":1,"o":2.5635,"t":"2026-09-23T13:15:00Z","v":800,"vw":2.5635},{"c":2.435,"h":2.48,"l":2.43,"n":455,"o":2.48,"t":"2026-09-23T13:30:00Z","v":128050,"vw":2.452522},{"c":2.435,"h":2.45,"l":2.425,"n":300,"o":2.435,"t":"2026-09-23T13:45:00Z","v":85387,"vw":2.437238},{"c":2.375,"h":2.435,"l":2.37,"n":434,"o":2.435,"t":"2026-09-23T14:00:00Z","v":90453,"vw":2.405804},{"c":2.35,"h":2.375,"l":2.34,"n":475,"o":2.375,"t":"2026-09-23T14:15:00Z","v":114276,"vw":2.36067},{"c":2.345,"h":2.37,"l":2.34,"n":239,"o":2.36,"t":"2026-09-23T14:30:00Z","v":50623,"vw":2.352507},{"c":2.36,"h":2.37,"l":2.34,"n":599,"o":2.35,"t":"2026-09-23T14:45:00Z","v":146347,"vw":2.352931},{"c":2.345,"h":2.355,"l":2.34,"n":442,"o":2.355,"t":"2026-09-23T15:00:00Z","v":132213,"vw":2.349506},{"c":2.35,"h":2.37,"l":2.34,"n":562,"o":2.345,"t":"2026-09-23T15:15:00Z","v":110789,"vw":2.351162},{"c":2.355,"h":2.36,"l":2.35,"n":251,"o":2.355,"t":"2026-09-23T15:30:00Z","v":20991,"vw":2.354557},{"c":2.3401,"h":2.36,"l":2.34,"n":322,"o":2.355,"t":"2026-09-23T15:45:00Z","v":42229,"vw":2.346084},{"c":2.345,"h":2.35,"l":2.33,"n":514,"o":2.345,"t":"2026-09-23T16:00:00Z","v":135318,"vw":2.337189},{"c":2.355,"h":2.365,"l":2.345,"n":384,"o":2.345,"t":"2026-09-23T16:15:00Z","v":80996,"vw":2.354949},{"c":2.3512,"h":2.36,"l":2.35,"n":329,"o":2.35,"t":"2026-09-23T16:30:00Z","v":47451,"vw":2.351561},{"c":2.355,"h":2.36,"l":2.345,"n":427,"o":2.355,"t":"2026-09-23T16:45:00Z","v":57909,"vw":2.352195},{"c":2.35,"h":2.36,"l":2.34,"n":461,"o":2.355,"t":"2026-09-23T17:00:00Z","v":84166,"vw":2.349241},{"c":2.355,"h":2.36,"l":2.34,"n":502,"o":2.355,"t":"2026-09-23T17:15:00Z","v":90049,"vw":2.349915},{"c":2.36,"h":2.36,"l":2.35,"n":453,"o":2.355,"t":"2026-09-23T17:30:00Z","v":54368,"vw":2.354727},{"c":2.36,"h":2.37,"l":2.3539,"n":332,"o":2.36,"t":"2026-09-23T17:45:00Z","v":69719,"vw":2.362478},{"c":2.355,"h":2.365,"l":2.355,"n":350,"o":2.365,"t":"2026-09-23T18:00:00Z","v":59203,"vw":2.359096},{"c":2.36,"h":2.3652,"l":2.355,"n":332,"o":2.355,"t":"2026-09-23T18:15:00Z","v":41792,"vw":2.359495},{"c":2.36,"h":2.365,"l":2.355,"n":417,"o":2.365,"t":"2026-09-23T18:30:00Z","v":84354,"vw":2.359069},{"c":2.375,"h":2.38,"l":2.35,"n":523,"o":2.355,"t":"2026-09-23T18:45:00Z","v":114918,"vw":2.369638},{"c":2.375,"h":2.38,"l":2.36,"n":521,"o":2.375,"t":"2026-09-23T19:00:00Z","v":127655,"vw":2.369483},{"c":2.36,"h":2.375,"l":2.36,"n":335,"o":2.375,"t":"2026-09-23T19:15:00Z","v":49387,"vw":2.365767},{"c":2.375,"h":2.375,"l":2.355,"n":580,"o":2.365,"t":"2026-09-23T19:30:00Z","v":149086,"vw":2.364196},{"c":2.36,"h":2.38,"l":2.36,"n":1635,"o":2.375,"t":"2026-09-23T19:45:00Z","v":465494,"vw":2.369571},{"c":2.38,"h":2.38,"l":2.37,"n":21,"o":2.37,"t":"2026-09-23T20:00:00Z","v":257828,"vw":2.379575},{"c":2.3201,"h":2.3201,"l":2.3201,"n":1,"o":2.3201,"t":"2026-09-23T20:15:00Z","v":300,"vw":2.3201},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-09-23T20:30:00Z","v":100,"vw":2.32},{"c":2.3493,"h":2.3493,"l":2.3493,"n":1,"o":2.3493,"t":"2026-09-23T21:30:00Z","v":3712,"vw":2.3493},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-23T22:15:00Z","v":3399,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-09-24T12:00:00Z","v":200,"vw":2.34},{"c":2.3464,"h":2.3464,"l":2.3464,"n":1,"o":2.3464,"t":"2026-09-24T12:30:00Z","v":100,"vw":2.3464},{"c":2.3409,"h":2.3409,"l":2.3409,"n":1,"o":2.3409,"t":"2026-09-24T13:00:00Z","v":498,"vw":2.3409},{"c":2.39,"h":2.39,"l":2.36,"n":284,"o":2.37,"t":"2026-09-24T13:30:00Z","v":55279,"vw":2.372907},{"c":2.375,"h":2.385,"l":2.37,"n":170,"o":2.3837,"t":"2026-09-24T13:45:00Z","v":22559,"vw":2.38025},{"c":2.38,"h":2.38,"l":2.365,"n":131,"o":2.37,"t":"2026-09-24T14:00:00Z","v":26298,"vw":2.37171},{"c":2.39,"h":2.395,"l":2.36,"n":398,"o":2.38,"t":"2026-09-24T14:15:00Z","v":69915,"vw":2.377998},{"c":2.39,"h":2.405,"l":2.385,"n":350,"o":2.39,"t":"2026-09-24T14:30:00Z","v":80099,"vw":2.395512},{"c":2.39,"h":2.395,"l":2.385,"n":157,"o":2.39,"t":"2026-09-24T14:45:00Z","v":26658,"vw":2.389434},{"c":2.395,"h":2.3999,"l":2.385,"n":153,"o":2.39,"t":"2026-09-24T15:00:00Z","v":26941,"vw":2.392141},{"c":2.39,"h":2.4,"l":2.39,"n":141,"o":2.395,"t":"2026-09-24T15:15:00Z","v":10381,"vw":2.396442},{"c":2.395,"h":2.395,"l":2.385,"n":205,"o":2.39,"t":"2026-09-24T15:30:00Z","v":34396,"vw":2.391583},{"c":2.4,"h":2.4,"l":2.39,"n":82,"o":2.395,"t":"2026-09-24T15:45:00Z","v":5828,"vw":2.39528},{"c":2.39,"h":2.4,"l":2.385,"n":195,"o":2.395,"t":"2026-09-24T16:00:00Z","v":45340,"vw":2.38892},{"c":2.425,"h":2.4276,"l":2.395,"n":439,"o":2.395,"t":"2026-09-24T16:15:00Z","v":117768,"vw":2.414787},{"c":2.41,"h":2.425,"l":2.41,"n":146,"o":2.425,"t":"2026-09-24T16:30:00Z","v":10937,"vw":2.417249},{"c":2.415,"h":2.42,"l":2.4,"n":233,"o":2.41,"t":"2026-09-24T16:45:00Z","v":45001,"vw":2.409897},{"c":2.425,"h":2.425,"l":2.41,"n":275,"o":2.41,"t":"2026-09-24T17:00:00Z","v":101846,"vw":2.417812},{"c":2.445,"h":2.445,"l":2.425,"n":442,"o":2.425,"t":"2026-09-24T17:15:00Z","v":201253,"vw":2.436817},{"c":2.44,"h":2.45,"l":2.44,"n":140,"o":2.445,"t":"2026-09-24T17:30:00Z","v":15868,"vw":2.443327},{"c":2.435,"h":2.45,"l":2.43,"n":285,"o":2.44,"t":"2026-09-24T17:45:00Z","v":59218,"vw":2.440065},{"c":2.445,"h":2.45,"l":2.43,"n":486,"o":2.435,"t":"2026-09-24T18:00:00Z","v":132918,"vw":2.436598},{"c":2.445,"h":2.46,"l":2.44,"n":349,"o":2.445,"t":"2026-09-24T18:15:00Z","v":134364,"vw":2.451209},{"c":2.41,"h":2.445,"l":2.41,"n":309,"o":2.445,"t":"2026-09-24T18:30:00Z","v":79899,"vw":2.433382},{"c":2.415,"h":2.42,"l":2.41,"n":214,"o":2.415,"t":"2026-09-24T18:45:00Z","v":25527,"vw":2.415},{"c":2.415,"h":2.42,"l":2.41,"n":228,"o":2.415,"t":"2026-09-24T19:00:00Z","v":33781,"vw":2.414847},{"c":2.425,"h":2.43,"l":2.415,"n":242,"o":2.415,"t":"2026-09-24T19:15:00Z","v":50169,"vw":2.421214},{"c":2.41,"h":2.43,"l":2.405,"n":681,"o":2.42,"t":"2026-09-24T19:30:00Z","v":155715,"vw":2.4151},{"c":2.425,"h":2.445,"l":2.41,"n":1837,"o":2.41,"t":"2026-09-24T19:45:00Z","v":591128,"vw":2.429268},{"c":2.42,"h":2.42,"l":2.42,"n":11,"o":2.42,"t":"2026-09-24T20:00:00Z","v":234518,"vw":2.42},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-24T20:30:00Z","v":460,"vw":2.46},{"c":2.4592,"h":2.4592,"l":2.4592,"n":1,"o":2.4592,"t":"2026-09-24T21:30:00Z","v":202,"vw":2.4592},{"c":2.4003,"h":2.4003,"l":2.4003,"n":1,"o":2.4003,"t":"2026-09-24T21:45:00Z","v":200,"vw":2.4003},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-09-24T23:00:00Z","v":100,"vw":2.4},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-25T12:00:00Z","v":100,"vw":2.5},{"c":2.47,"h":2.47,"l":2.415,"n":302,"o":2.43,"t":"2026-09-25T13:30:00Z","v":59364,"vw":2.444558},{"c":2.465,"h":2.47,"l":2.45,"n":536,"o":2.465,"t":"2026-09-25T13:45:00Z","v":60986,"vw":2.460044},{"c":2.4593,"h":2.465,"l":2.4412,"n":502,"o":2.46,"t":"2026-09-25T14:00:00Z","v":117757,"vw":2.459588},{"c":2.455,"h":2.46,"l":2.45,"n":209,"o":2.45,"t":"2026-09-25T14:15:00Z","v":12508,"vw":2.454939},{"c":2.46,"h":2.47,"l":2.45,"n":292,"o":2.45,"t":"2026-09-25T14:30:00Z","v":33097,"vw":2.46007},{"c":2.455,"h":2.46,"l":2.45,"n":140,"o":2.4512,"t":"2026-09-25T14:45:00Z","v":15013,"vw":2.455018},{"c":2.465,"h":2.47,"l":2.46,"n":312,"o":2.46,"t":"2026-09-25T15:00:00Z","v":23792,"vw":2.462154},{"c":2.4701,"h":2.48,"l":2.465,"n":326,"o":2.465,"t":"2026-09-25T15:15:00Z","v":36869,"vw":2.473065},{"c":2.475,"h":2.49,"l":2.4712,"n":578,"o":2.475,"t":"2026-09-25T15:30:00Z","v":70884,"vw":2.481599},{"c":2.491,"h":2.491,"l":2.47,"n":358,"o":2.475,"t":"2026-09-25T15:45:00Z","v":37694,"vw":2.479126},{"c":2.4912,"h":2.5,"l":2.49,"n":161,"o":2.495,"t":"2026-09-25T16:00:00Z","v":9722,"vw":2.494424},{"c":2.49,"h":2.4988,"l":2.49,"n":326,"o":2.4912,"t":"2026-09-25T16:15:00Z","v":37769,"vw":2.49083},{"c":2.485,"h":2.495,"l":2.47,"n":566,"o":2.495,"t":"2026-09-25T16:30:00Z","v":137392,"vw":2.482907},{"c":2.48,"h":2.48,"l":2.47,"n":616,"o":2.48,"t":"2026-09-25T16:45:00Z","v":146666,"vw":2.473078},{"c":2.475,"h":2.48,"l":2.4701,"n":281,"o":2.475,"t":"2026-09-25T17:00:00Z","v":30877,"vw":2.473298},{"c":2.4712,"h":2.48,"l":2.47,"n":375,"o":2.475,"t":"2026-09-25T17:15:00Z","v":25933,"vw":2.472153},{"c":2.475,"h":2.48,"l":2.47,"n":524,"o":2.47,"t":"2026-09-25T17:30:00Z","v":115441,"vw":2.475888},{"c":2.475,"h":2.48,"l":2.47,"n":292,"o":2.48,"t":"2026-09-25T17:45:00Z","v":16775,"vw":2.474806},{"c":2.475,"h":2.48,"l":2.4701,"n":306,"o":2.475,"t":"2026-09-25T18:00:00Z","v":15930,"vw":2.475234},{"c":2.475,"h":2.48,"l":2.47,"n":296,"o":2.475,"t":"2026-09-25T18:15:00Z","v":22848,"vw":2.474924},{"c":2.505,"h":2.51,"l":2.475,"n":584,"o":2.48,"t":"2026-09-25T18:30:00Z","v":164893,"vw":2.493053},{"c":2.5101,"h":2.52,"l":2.5,"n":423,"o":2.505,"t":"2026-09-25T18:45:00Z","v":43486,"vw":2.50967},{"c":2.525,"h":2.53,"l":2.515,"n":499,"o":2.52,"t":"2026-09-25T19:00:00Z","v":70671,"vw":2.524427},{"c":2.51,"h":2.525,"l":2.51,"n":546,"o":2.525,"t":"2026-09-25T19:15:00Z","v":90435,"vw":2.520125},{"c":2.515,"h":2.52,"l":2.505,"n":619,"o":2.515,"t":"2026-09-25T19:30:00Z","v":130940,"vw":2.511503},{"c":2.51,"h":2.52,"l":2.49,"n":1589,"o":2.515,"t":"2026-09-25T19:45:00Z","v":518917,"vw":2.5093},{"c":2.51,"h":2.51,"l":2.51,"n":15,"o":2.51,"t":"2026-09-25T20:00:00Z","v":189945,"vw":2.51},{"c":2.5249,"h":2.5249,"l":2.5249,"n":1,"o":2.5249,"t":"2026-09-25T23:30:00Z","v":900,"vw":2.5249},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-28T11:00:00Z","v":167,"vw":2.48},{"c":2.424,"h":2.48,"l":2.41,"n":221,"o":2.48,"t":"2026-09-28T13:30:00Z","v":40376,"vw":2.439409},{"c":2.43,"h":2.435,"l":2.42,"n":106,"o":2.42,"t":"2026-09-28T13:45:00Z","v":13266,"vw":2.429768},{"c":2.445,"h":2.45,"l":2.43,"n":167,"o":2.44,"t":"2026-09-28T14:00:00Z","v":17804,"vw":2.44413},{"c":2.455,"h":2.455,"l":2.435,"n":173,"o":2.445,"t":"2026-09-28T14:15:00Z","v":30021,"vw":2.445248},{"c":2.455,"h":2.46,"l":2.44,"n":458,"o":2.455,"t":"2026-09-28T14:30:00Z","v":51603,"vw":2.449835},{"c":2.435,"h":2.455,"l":2.435,"n":276,"o":2.455,"t":"2026-09-28T14:45:00Z","v":57748,"vw":2.441975},{"c":2.445,"h":2.45,"l":2.43,"n":190,"o":2.435,"t":"2026-09-28T15:00:00Z","v":15659,"vw":2.439142},{"c":2.43,"h":2.45,"l":2.43,"n":184,"o":2.45,"t":"2026-09-28T15:15:00Z","v":41413,"vw":2.439667},{"c":2.43,"h":2.44,"l":2.43,"n":149,"o":2.435,"t":"2026-09-28T15:30:00Z","v":16198,"vw":2.431748},{"c":2.42,"h":2.43,"l":2.42,"n":79,"o":2.43,"t":"2026-09-28T15:45:00Z","v":14145,"vw":2.423585},{"c":2.425,"h":2.43,"l":2.42,"n":123,"o":2.43,"t":"2026-09-28T16:00:00Z","v":8203,"vw":2.424433},{"c":2.435,"h":2.44,"l":2.425,"n":232,"o":2.43,"t":"2026-09-28T16:15:00Z","v":25568,"vw":2.430886},{"c":2.426,"h":2.435,"l":2.42,"n":161,"o":2.43,"t":"2026-09-28T16:30:00Z","v":32619,"vw":2.428788},{"c":2.415,"h":2.42,"l":2.41,"n":198,"o":2.42,"t":"2026-09-28T16:45:00Z","v":30060,"vw":2.417555},{"c":2.445,"h":2.45,"l":2.41,"n":305,"o":2.41,"t":"2026-09-28T17:00:00Z","v":97031,"vw":2.426537},{"c":2.42,"h":2.44,"l":2.42,"n":190,"o":2.44,"t":"2026-09-28T17:15:00Z","v":44340,"vw":2.43257},{"c":2.425,"h":2.43,"l":2.42,"n":151,"o":2.425,"t":"2026-09-28T17:30:00Z","v":16678,"vw":2.425068},{"c":2.425,"h":2.43,"l":2.42,"n":114,"o":2.425,"t":"2026-09-28T17:45:00Z","v":9389,"vw":2.424709},{"c":2.42,"h":2.43,"l":2.42,"n":146,"o":2.425,"t":"2026-09-28T18:00:00Z","v":10886,"vw":2.424588},{"c":2.425,"h":2.43,"l":2.42,"n":169,"o":2.425,"t":"2026-09-28T18:15:00Z","v":13914,"vw":2.422606},{"c":2.425,"h":2.43,"l":2.415,"n":539,"o":2.42,"t":"2026-09-28T18:30:00Z","v":275567,"vw":2.421357},{"c":2.42,"h":2.43,"l":2.42,"n":264,"o":2.425,"t":"2026-09-28T18:45:00Z","v":20557,"vw":2.424044},{"c":2.4,"h":2.43,"l":2.4,"n":370,"o":2.42,"t":"2026-09-28T19:00:00Z","v":67985,"vw":2.413469},{"c":2.405,"h":2.41,"l":2.4,"n":274,"o":2.4,"t":"2026-09-28T19:15:00Z","v":19442,"vw":2.404373},{"c":2.4,"h":2.41,"l":2.4,"n":348,"o":2.41,"t":"2026-09-28T19:30:00Z","v":24349,"vw":2.403925},{"c":2.42,"h":2.42,"l":2.4,"n":1146,"o":2.4,"t":"2026-09-28T19:45:00Z","v":255233,"vw":2.409152},{"c":2.42,"h":2.42,"l":2.42,"n":16,"o":2.42,"t":"2026-09-28T20:00:00Z","v":192894,"vw":2.42},{"c":2.395,"h":2.43,"l":2.39,"n":430,"o":2.41,"t":"2026-09-29T13:30:00Z","v":68529,"vw":2.406398},{"c":2.38,"h":2.4,"l":2.38,"n":155,"o":2.395,"t":"2026-09-29T13:45:00Z","v":17687,"vw":2.393484},{"c":2.42,"h":2.42,"l":2.385,"n":213,"o":2.385,"t":"2026-09-29T14:00:00Z","v":41721,"vw":2.402673},{"c":2.415,"h":2.43,"l":2.415,"n":255,"o":2.425,"t":"2026-09-29T14:15:00Z","v":41964,"vw":2.422773},{"c":2.42,"h":2.42,"l":2.405,"n":164,"o":2.415,"t":"2026-09-29T14:30:00Z","v":45185,"vw":2.410805},{"c":2.405,"h":2.415,"l":2.4009,"n":54,"o":2.415,"t":"2026-09-29T14:45:00Z","v":10169,"vw":2.407841},{"c":2.405,"h":2.4088,"l":2.4,"n":93,"o":2.4,"t":"2026-09-29T15:00:00Z","v":6962,"vw":2.40215},{"c":2.405,"h":2.405,"l":2.4,"n":332,"o":2.405,"t":"2026-09-29T15:15:00Z","v":34505,"vw":2.401604},{"c":2.405,"h":2.41,"l":2.4,"n":105,"o":2.405,"t":"2026-09-29T15:30:00Z","v":11537,"vw":2.405165},{"c":2.415,"h":2.42,"l":2.4026,"n":468,"o":2.4026,"t":"2026-09-29T15:45:00Z","v":136701,"vw":2.411329},{"c":2.405,"h":2.42,"l":2.405,"n":488,"o":2.415,"t":"2026-09-29T16:00:00Z","v":72792,"vw":2.412431},{"c":2.405,"h":2.41,"l":2.4,"n":93,"o":2.405,"t":"2026-09-29T16:15:00Z","v":6744,"vw":2.403944},{"c":2.405,"h":2.41,"l":2.4,"n":113,"o":2.41,"t":"2026-09-29T16:30:00Z","v":6432,"vw":2.40416},{"c":2.4,"h":2.405,"l":2.4,"n":181,"o":2.4,"t":"2026-09-29T16:45:00Z","v":16551,"vw":2.403236},{"c":2.405,"h":2.41,"l":2.4,"n":139,"o":2.405,"t":"2026-09-29T17:00:00Z","v":14083,"vw":2.405153},{"c":2.405,"h":2.41,"l":2.405,"n":135,"o":2.405,"t":"2026-09-29T17:15:00Z","v":16867,"vw":2.405713},{"c":2.4124,"h":2.425,"l":2.405,"n":423,"o":2.4092,"t":"2026-09-29T17:30:00Z","v":86156,"vw":2.416537},{"c":2.415,"h":2.42,"l":2.41,"n":290,"o":2.41,"t":"2026-09-29T17:45:00Z","v":16801,"vw":2.414155},{"c":2.4212,"h":2.43,"l":2.415,"n":474,"o":2.42,"t":"2026-09-29T18:00:00Z","v":54736,"vw":2.421269},{"c":2.425,"h":2.43,"l":2.42,"n":183,"o":2.43,"t":"2026-09-29T18:15:00Z","v":16618,"vw":2.425766},{"c":2.435,"h":2.435,"l":2.42,"n":225,"o":2.43,"t":"2026-09-29T18:30:00Z","v":34681,"vw":2.42979},{"c":2.425,"h":2.435,"l":2.42,"n":616,"o":2.43,"t":"2026-09-29T18:45:00Z","v":103833,"vw":2.428247},{"c":2.4312,"h":2.44,"l":2.425,"n":751,"o":2.425,"t":"2026-09-29T19:00:00Z","v":81038,"vw":2.430591},{"c":2.44,"h":2.455,"l":2.43,"n":1014,"o":2.43,"t":"2026-09-29T19:15:00Z","v":250854,"vw":2.449276},{"c":2.445,"h":2.4458,"l":2.44,"n":516,"o":2.44,"t":"2026-09-29T19:30:00Z","v":83388,"vw":2.441929},{"c":2.46,"h":2.46,"l":2.44,"n":1008,"o":2.445,"t":"2026-09-29T19:45:00Z","v":135724,"vw":2.450372},{"c":2.45,"h":2.45,"l":2.45,"n":12,"o":2.45,"t":"2026-09-29T20:00:00Z","v":146053,"vw":2.45},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-09-29T21:45:00Z","v":538,"vw":2.43},{"c":2.35,"h":2.41,"l":2.35,"n":2,"o":2.41,"t":"2026-09-30T08:15:00Z","v":1000,"vw":2.374},{"c":2.475,"h":2.475,"l":2.44,"n":159,"o":2.46,"t":"2026-09-30T13:30:00Z","v":62424,"vw":2.460637},{"c":2.475,"h":2.48,"l":2.47,"n":167,"o":2.48,"t":"2026-09-30T13:45:00Z","v":15776,"vw":2.474085},{"c":2.5101,"h":2.515,"l":2.47,"n":494,"o":2.47,"t":"2026-09-30T14:00:00Z","v":73516,"vw":2.500528},{"c":2.475,"h":2.515,"l":2.475,"n":299,"o":2.51,"t":"2026-09-30T14:15:00Z","v":48959,"vw":2.503194},{"c":2.47,"h":2.48,"l":2.46,"n":524,"o":2.475,"t":"2026-09-30T14:30:00Z","v":75974,"vw":2.471045},{"c":2.475,"h":2.49,"l":2.465,"n":666,"o":2.475,"t":"2026-09-30T14:45:00Z","v":102710,"vw":2.474435},{"c":2.475,"h":2.48,"l":2.47,"n":184,"o":2.47,"t":"2026-09-30T15:00:00Z","v":18013,"vw":2.472652},{"c":2.475,"h":2.48,"l":2.47,"n":333,"o":2.48,"t":"2026-09-30T15:15:00Z","v":29204,"vw":2.473858},{"c":2.475,"h":2.48,"l":2.47,"n":175,"o":2.475,"t":"2026-09-30T15:30:00Z","v":10659,"vw":2.4742},{"c":2.475,"h":2.48,"l":2.47,"n":161,"o":2.475,"t":"2026-09-30T15:45:00Z","v":12466,"vw":2.473897},{"c":2.475,"h":2.48,"l":2.47,"n":156,"o":2.475,"t":"2026-09-30T16:00:00Z","v":16999,"vw":2.47475},{"c":2.452,"h":2.475,"l":2.45,"n":192,"o":2.47,"t":"2026-09-30T16:15:00Z","v":39730,"vw":2.461349},{"c":2.455,"h":2.46,"l":2.45,"n":161,"o":2.455,"t":"2026-09-30T16:30:00Z","v":10924,"vw":2.455301},{"c":2.4401,"h":2.455,"l":2.44,"n":619,"o":2.455,"t":"2026-09-30T16:45:00Z","v":136988,"vw":2.443592},{"c":2.43,"h":2.442,"l":2.43,"n":345,"o":2.44,"t":"2026-09-30T17:00:00Z","v":50683,"vw":2.436966},{"c":2.415,"h":2.44,"l":2.415,"n":774,"o":2.435,"t":"2026-09-30T17:15:00Z","v":112732,"vw":2.426365},{"c":2.43,"h":2.43,"l":2.41,"n":221,"o":2.41,"t":"2026-09-30T17:30:00Z","v":35689,"vw":2.419018},{"c":2.425,"h":2.43,"l":2.42,"n":215,"o":2.425,"t":"2026-09-30T17:45:00Z","v":20955,"vw":2.425295},{"c":2.43,"h":2.44,"l":2.42,"n":439,"o":2.43,"t":"2026-09-30T18:00:00Z","v":94822,"vw":2.430656},{"c":2.435,"h":2.44,"l":2.43,"n":340,"o":2.43,"t":"2026-09-30T18:15:00Z","v":40213,"vw":2.434411},{"c":2.435,"h":2.44,"l":2.43,"n":343,"o":2.44,"t":"2026-09-30T18:30:00Z","v":57654,"vw":2.43582},{"c":2.435,"h":2.44,"l":2.43,"n":646,"o":2.435,"t":"2026-09-30T18:45:00Z","v":143481,"vw":2.433138},{"c":2.435,"h":2.44,"l":2.43,"n":395,"o":2.435,"t":"2026-09-30T19:00:00Z","v":38796,"vw":2.435135},{"c":2.435,"h":2.44,"l":2.43,"n":462,"o":2.435,"t":"2026-09-30T19:15:00Z","v":44870,"vw":2.434045},{"c":2.435,"h":2.44,"l":2.43,"n":535,"o":2.435,"t":"2026-09-30T19:30:00Z","v":64584,"vw":2.435377},{"c":2.43,"h":2.44,"l":2.42,"n":1904,"o":2.435,"t":"2026-09-30T19:45:00Z","v":488829,"vw":2.430706},{"c":2.43,"h":2.43,"l":2.43,"n":14,"o":2.43,"t":"2026-09-30T20:00:00Z","v":263463,"vw":2.43},{"c":2.4153,"h":2.4153,"l":2.4153,"n":1,"o":2.4153,"t":"2026-09-30T20:30:00Z","v":500,"vw":2.4153},{"c":2.41,"h":2.47,"l":2.39,"n":420,"o":2.46,"t":"2026-10-01T13:30:00Z","v":160892,"vw":2.427368},{"c":2.39,"h":2.415,"l":2.39,"n":111,"o":2.415,"t":"2026-10-01T13:45:00Z","v":37133,"vw":2.400426},{"c":2.395,"h":2.395,"l":2.375,"n":312,"o":2.39,"t":"2026-10-01T14:00:00Z","v":95349,"vw":2.384551},{"c":2.375,"h":2.395,"l":2.37,"n":403,"o":2.395,"t":"2026-10-01T14:15:00Z","v":42141,"vw":2.387517},{"c":2.36,"h":2.38,"l":2.36,"n":262,"o":2.375,"t":"2026-10-01T14:30:00Z","v":40308,"vw":2.371223},{"c":2.3426,"h":2.36,"l":2.34,"n":275,"o":2.36,"t":"2026-10-01T14:45:00Z","v":47943,"vw":2.347771},{"c":2.355,"h":2.365,"l":2.345,"n":247,"o":2.345,"t":"2026-10-01T15:00:00Z","v":42249,"vw":2.353614},{"c":2.36,"h":2.37,"l":2.35,"n":192,"o":2.36,"t":"2026-10-01T15:15:00Z","v":21668,"vw":2.359845},{"c":2.36,"h":2.37,"l":2.35,"n":337,"o":2.3555,"t":"2026-10-01T15:30:00Z","v":77905,"vw":2.366291},{"c":2.37,"h":2.38,"l":2.355,"n":263,"o":2.36,"t":"2026-10-01T15:45:00Z","v":44124,"vw":2.364179},{"c":2.375,"h":2.38,"l":2.37,"n":149,"o":2.3701,"t":"2026-10-01T16:00:00Z","v":12068,"vw":2.372438},{"c":2.39,"h":2.39,"l":2.375,"n":108,"o":2.375,"t":"2026-10-01T16:15:00Z","v":35895,"vw":2.380979},{"c":2.39,"h":2.4,"l":2.385,"n":178,"o":2.385,"t":"2026-10-01T16:30:00Z","v":15383,"vw":2.391527},{"c":2.395,"h":2.395,"l":2.385,"n":336,"o":2.39,"t":"2026-10-01T16:45:00Z","v":44993,"vw":2.391178},{"c":2.39,"h":2.4,"l":2.385,"n":172,"o":2.395,"t":"2026-10-01T17:00:00Z","v":35367,"vw":2.390649},{"c":2.41,"h":2.41,"l":2.385,"n":167,"o":2.385,"t":"2026-10-01T17:15:00Z","v":22578,"vw":2.397078},{"c":2.405,"h":2.415,"l":2.4,"n":216,"o":2.41,"t":"2026-10-01T17:30:00Z","v":42232,"vw":2.41029},{"c":2.405,"h":2.41,"l":2.4009,"n":199,"o":2.405,"t":"2026-10-01T17:45:00Z","v":33716,"vw":2.408256},{"c":2.425,"h":2.43,"l":2.4,"n":280,"o":2.41,"t":"2026-10-01T18:00:00Z","v":88304,"vw":2.416948},{"c":2.435,"h":2.44,"l":2.43,"n":231,"o":2.43,"t":"2026-10-01T18:15:00Z","v":29908,"vw":2.432918},{"c":2.4413,"h":2.445,"l":2.435,"n":225,"o":2.435,"t":"2026-10-01T18:30:00Z","v":39804,"vw":2.439523},{"c":2.4413,"h":2.445,"l":2.44,"n":337,"o":2.4401,"t":"2026-10-01T18:45:00Z","v":34807,"vw":2.443891},{"c":2.435,"h":2.45,"l":2.435,"n":302,"o":2.445,"t":"2026-10-01T19:00:00Z","v":60019,"vw":2.443097},{"c":2.455,"h":2.46,"l":2.435,"n":296,"o":2.44,"t":"2026-10-01T19:15:00Z","v":83201,"vw":2.44544},{"c":2.465,"h":2.465,"l":2.45,"n":556,"o":2.46,"t":"2026-10-01T19:30:00Z","v":115645,"vw":2.456492},{"c":2.49,"h":2.49,"l":2.46,"n":1225,"o":2.46,"t":"2026-10-01T19:45:00Z","v":264026,"vw":2.479428},{"c":2.48,"h":2.49,"l":2.48,"n":15,"o":2.49,"t":"2026-10-01T20:00:00Z","v":172848,"vw":2.48003},{"c":2.4546,"h":2.4546,"l":2.4546,"n":1,"o":2.4546,"t":"2026-10-01T20:30:00Z","v":300,"vw":2.4546},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-01T22:45:00Z","v":200,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-02T09:45:00Z","v":200,"vw":2.47},{"c":2.475,"h":2.51,"l":2.475,"n":473,"o":2.495,"t":"2026-10-02T13:30:00Z","v":128036,"vw":2.497627},{"c":2.4701,"h":2.4899,"l":2.465,"n":257,"o":2.465,"t":"2026-10-02T13:45:00Z","v":31590,"vw":2.476675},{"c":2.465,"h":2.48,"l":2.4601,"n":155,"o":2.4708,"t":"2026-10-02T14:00:00Z","v":57258,"vw":2.478711},{"c":2.465,"h":2.48,"l":2.46,"n":298,"o":2.46,"t":"2026-10-02T14:15:00Z","v":59385,"vw":2.467852},{"c":2.465,"h":2.465,"l":2.4513,"n":174,"o":2.46,"t":"2026-10-02T14:30:00Z","v":26945,"vw":2.459773},{"c":2.4524,"h":2.465,"l":2.4524,"n":310,"o":2.4624,"t":"2026-10-02T14:45:00Z","v":29137,"vw":2.459041},{"c":2.435,"h":2.455,"l":2.4321,"n":367,"o":2.45,"t":"2026-10-02T15:00:00Z","v":46077,"vw":2.442967},{"c":2.43,"h":2.435,"l":2.43,"n":243,"o":2.435,"t":"2026-10-02T15:15:00Z","v":14445,"vw":2.432769},{"c":2.43,"h":2.44,"l":2.43,"n":263,"o":2.435,"t":"2026-10-02T15:30:00Z","v":20374,"vw":2.434763},{"c":2.42,"h":2.435,"l":2.42,"n":238,"o":2.4324,"t":"2026-10-02T15:45:00Z","v":34794,"vw":2.427357},{"c":2.425,"h":2.43,"l":2.425,"n":183,"o":2.43,"t":"2026-10-02T16:00:00Z","v":33174,"vw":2.429318},{"c":2.425,"h":2.43,"l":2.425,"n":108,"o":2.425,"t":"2026-10-02T16:15:00Z","v":9315,"vw":2.428041},{"c":2.425,"h":2.43,"l":2.42,"n":108,"o":2.425,"t":"2026-10-02T16:30:00Z","v":8985,"vw":2.426568},{"c":2.4302,"h":2.44,"l":2.43,"n":229,"o":2.43,"t":"2026-10-02T16:45:00Z","v":27889,"vw":2.431131},{"c":2.435,"h":2.44,"l":2.4301,"n":128,"o":2.435,"t":"2026-10-02T17:00:00Z","v":8659,"vw":2.436729},{"c":2.435,"h":2.44,"l":2.43,"n":89,"o":2.435,"t":"2026-10-02T17:15:00Z","v":4932,"vw":2.435546},{"c":2.44,"h":2.44,"l":2.43,"n":139,"o":2.435,"t":"2026-10-02T17:30:00Z","v":12304,"vw":2.433863},{"c":2.43,"h":2.44,"l":2.43,"n":117,"o":2.435,"t":"2026-10-02T17:45:00Z","v":10889,"vw":2.436912},{"c":2.435,"h":2.44,"l":2.425,"n":214,"o":2.44,"t":"2026-10-02T18:00:00Z","v":66656,"vw":2.430376},{"c":2.435,"h":2.44,"l":2.43,"n":82,"o":2.435,"t":"2026-10-02T18:15:00Z","v":15857,"vw":2.43153},{"c":2.44,"h":2.44,"l":2.43,"n":166,"o":2.435,"t":"2026-10-02T18:30:00Z","v":17612,"vw":2.435137},{"c":2.44,"h":2.44,"l":2.4327,"n":89,"o":2.44,"t":"2026-10-02T18:45:00Z","v":16353,"vw":2.435469},{"c":2.43,"h":2.435,"l":2.43,"n":132,"o":2.435,"t":"2026-10-02T19:00:00Z","v":7960,"vw":2.432124},{"c":2.435,"h":2.44,"l":2.425,"n":1107,"o":2.43,"t":"2026-10-02T19:15:00Z","v":422525,"vw":2.430731},{"c":2.4301,"h":2.44,"l":2.43,"n":247,"o":2.44,"t":"2026-10-02T19:30:00Z","v":22524,"vw":2.433248},{"c":2.43,"h":2.44,"l":2.43,"n":926,"o":2.43,"t":"2026-10-02T19:45:00Z","v":174355,"vw":2.434197},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-10-02T20:00:00Z","v":184443,"vw":2.44},{"c":2.45,"h":2.45,"l":2.44,"n":2,"o":2.44,"t":"2026-10-02T20:45:00Z","v":1100,"vw":2.449091},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-02T23:15:00Z","v":500,"vw":2.49},{"c":2.4342,"h":2.4342,"l":2.4342,"n":2,"o":2.4342,"t":"2026-10-02T23:45:00Z","v":500,"vw":2.4342},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-10-05T13:15:00Z","v":359,"vw":2.44},{"c":2.485,"h":2.49,"l":2.42,"n":360,"o":2.44,"t":"2026-10-05T13:30:00Z","v":160288,"vw":2.457357},{"c":2.48,"h":2.49,"l":2.475,"n":290,"o":2.49,"t":"2026-10-05T13:45:00Z","v":57016,"vw":2.483823},{"c":2.4924,"h":2.495,"l":2.48,"n":279,"o":2.48,"t":"2026-10-05T14:00:00Z","v":29117,"vw":2.489415},{"c":2.49,"h":2.5,"l":2.49,"n":235,"o":2.495,"t":"2026-10-05T14:15:00Z","v":11735,"vw":2.494111},{"c":2.485,"h":2.49,"l":2.47,"n":241,"o":2.49,"t":"2026-10-05T14:30:00Z","v":26477,"vw":2.48107},{"c":2.48,"h":2.49,"l":2.48,"n":124,"o":2.485,"t":"2026-10-05T14:45:00Z","v":12347,"vw":2.485143},{"c":2.48,"h":2.49,"l":2.48,"n":163,"o":2.485,"t":"2026-10-05T15:00:00Z","v":12620,"vw":2.484876},{"c":2.49,"h":2.5,"l":2.48,"n":188,"o":2.485,"t":"2026-10-05T15:15:00Z","v":17584,"vw":2.490636},{"c":2.49,"h":2.495,"l":2.49,"n":148,"o":2.495,"t":"2026-10-05T15:30:00Z","v":16060,"vw":2.491609},{"c":2.5,"h":2.5,"l":2.49,"n":146,"o":2.495,"t":"2026-10-05T15:45:00Z","v":14366,"vw":2.494464},{"c":2.485,"h":2.495,"l":2.48,"n":152,"o":2.49,"t":"2026-10-05T16:00:00Z","v":16221,"vw":2.48932},{"c":2.48,"h":2.485,"l":2.48,"n":130,"o":2.48,"t":"2026-10-05T16:15:00Z","v":5467,"vw":2.481681},{"c":2.475,"h":2.485,"l":2.47,"n":193,"o":2.48,"t":"2026-10-05T16:30:00Z","v":29129,"vw":2.478907},{"c":2.46,"h":2.475,"l":2.46,"n":285,"o":2.47,"t":"2026-10-05T16:45:00Z","v":50801,"vw":2.467076},{"c":2.45,"h":2.47,"l":2.45,"n":227,"o":2.465,"t":"2026-10-05T17:00:00Z","v":18158,"vw":2.457435},{"c":2.45,"h":2.46,"l":2.45,"n":211,"o":2.46,"t":"2026-10-05T17:15:00Z","v":12245,"vw":2.453008},{"c":2.445,"h":2.455,"l":2.44,"n":394,"o":2.4501,"t":"2026-10-05T17:30:00Z","v":64480,"vw":2.449025},{"c":2.45,"h":2.46,"l":2.44,"n":447,"o":2.445,"t":"2026-10-05T17:45:00Z","v":52900,"vw":2.450737},{"c":2.45,"h":2.46,"l":2.45,"n":521,"o":2.455,"t":"2026-10-05T18:00:00Z","v":44598,"vw":2.45396},{"c":2.465,"h":2.47,"l":2.45,"n":329,"o":2.455,"t":"2026-10-05T18:15:00Z","v":81909,"vw":2.461006},{"c":2.47,"h":2.48,"l":2.46,"n":276,"o":2.46,"t":"2026-10-05T18:30:00Z","v":84664,"vw":2.472496},{"c":2.47,"h":2.48,"l":2.47,"n":145,"o":2.475,"t":"2026-10-05T18:45:00Z","v":16768,"vw":2.474738},{"c":2.47,"h":2.48,"l":2.47,"n":336,"o":2.475,"t":"2026-10-05T19:00:00Z","v":35137,"vw":2.474994},{"c":2.4701,"h":2.48,"l":2.47,"n":324,"o":2.475,"t":"2026-10-05T19:15:00Z","v":31153,"vw":2.473482},{"c":2.47,"h":2.48,"l":2.47,"n":507,"o":2.4701,"t":"2026-10-05T19:30:00Z","v":61669,"vw":2.474206},{"c":2.48,"h":2.48,"l":2.45,"n":1297,"o":2.475,"t":"2026-10-05T19:45:00Z","v":295289,"vw":2.464849},{"c":2.47,"h":2.47,"l":2.47,"n":17,"o":2.47,"t":"2026-10-05T20:00:00Z","v":239909,"vw":2.47},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-05T20:15:00Z","v":25000,"vw":2.46},{"c":2.4611,"h":2.4611,"l":2.4611,"n":1,"o":2.4611,"t":"2026-10-05T21:00:00Z","v":150,"vw":2.4611},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-05T22:15:00Z","v":620,"vw":2.46},{"c":2.476,"h":2.5,"l":2.46,"n":325,"o":2.5,"t":"2026-10-06T13:30:00Z","v":41846,"vw":2.478362},{"c":2.476,"h":2.486,"l":2.47,"n":584,"o":2.47,"t":"2026-10-06T13:45:00Z","v":97048,"vw":2.474047},{"c":2.47,"h":2.486,"l":2.47,"n":389,"o":2.47,"t":"2026-10-06T14:00:00Z","v":49260,"vw":2.479594},{"c":2.475,"h":2.475,"l":2.47,"n":112,"o":2.47,"t":"2026-10-06T14:15:00Z","v":16022,"vw":2.472015},{"c":2.47,"h":2.475,"l":2.47,"n":218,"o":2.47,"t":"2026-10-06T14:30:00Z","v":16833,"vw":2.471974},{"c":2.475,"h":2.475,"l":2.47,"n":135,"o":2.475,"t":"2026-10-06T14:45:00Z","v":8650,"vw":2.472081},{"c":2.47,"h":2.475,"l":2.47,"n":74,"o":2.47,"t":"2026-10-06T15:00:00Z","v":8674,"vw":2.471554},{"c":2.45,"h":2.475,"l":2.45,"n":159,"o":2.475,"t":"2026-10-06T15:15:00Z","v":23865,"vw":2.465034},{"c":2.46,"h":2.465,"l":2.45,"n":327,"o":2.4513,"t":"2026-10-06T15:30:00Z","v":39768,"vw":2.458328},{"c":2.44,"h":2.46,"l":2.44,"n":179,"o":2.46,"t":"2026-10-06T15:45:00Z","v":23077,"vw":2.452139},{"c":2.44,"h":2.45,"l":2.44,"n":95,"o":2.445,"t":"2026-10-06T16:00:00Z","v":7883,"vw":2.444121},{"c":2.445,"h":2.4487,"l":2.44,"n":156,"o":2.445,"t":"2026-10-06T16:15:00Z","v":13671,"vw":2.444611},{"c":2.435,"h":2.445,"l":2.43,"n":373,"o":2.445,"t":"2026-10-06T16:30:00Z","v":62493,"vw":2.439029},{"c":2.435,"h":2.44,"l":2.43,"n":220,"o":2.435,"t":"2026-10-06T16:45:00Z","v":20513,"vw":2.434195},{"c":2.45,"h":2.45,"l":2.43,"n":187,"o":2.435,"t":"2026-10-06T17:00:00Z","v":26726,"vw":2.437879},{"c":2.44,"h":2.4481,"l":2.44,"n":261,"o":2.445,"t":"2026-10-06T17:15:00Z","v":25790,"vw":2.443535},{"c":2.43,"h":2.4461,"l":2.43,"n":298,"o":2.44,"t":"2026-10-06T17:30:00Z","v":51950,"vw":2.438525},{"c":2.435,"h":2.4376,"l":2.43,"n":233,"o":2.4313,"t":"2026-10-06T17:45:00Z","v":37594,"vw":2.431412},{"c":2.445,"h":2.45,"l":2.43,"n":158,"o":2.435,"t":"2026-10-06T18:00:00Z","v":33278,"vw":2.441457},{"c":2.44,"h":2.45,"l":2.44,"n":269,"o":2.445,"t":"2026-10-06T18:15:00Z","v":29617,"vw":2.443295},{"c":2.442,"h":2.45,"l":2.44,"n":241,"o":2.4413,"t":"2026-10-06T18:30:00Z","v":17408,"vw":2.4433},{"c":2.45,"h":2.45,"l":2.44,"n":176,"o":2.44,"t":"2026-10-06T18:45:00Z","v":16226,"vw":2.441104},{"c":2.445,"h":2.45,"l":2.44,"n":222,"o":2.45,"t":"2026-10-06T19:00:00Z","v":47559,"vw":2.44184},{"c":2.43,"h":2.445,"l":2.415,"n":525,"o":2.44,"t":"2026-10-06T19:15:00Z","v":212675,"vw":2.42515},{"c":2.42,"h":2.43,"l":2.42,"n":376,"o":2.43,"t":"2026-10-06T19:30:00Z","v":30505,"vw":2.421002},{"c":2.42,"h":2.43,"l":2.42,"n":1135,"o":2.42,"t":"2026-10-06T19:45:00Z","v":132062,"vw":2.423146},{"c":2.42,"h":2.42,"l":2.42,"n":20,"o":2.42,"t":"2026-10-06T20:00:00Z","v":112848,"vw":2.42},{"c":2.435,"h":2.435,"l":2.41,"n":229,"o":2.42,"t":"2026-10-07T13:30:00Z","v":54432,"vw":2.425506},{"c":2.4575,"h":2.4575,"l":2.435,"n":202,"o":2.435,"t":"2026-10-07T13:45:00Z","v":29206,"vw":2.44478},{"c":2.435,"h":2.455,"l":2.435,"n":224,"o":2.45,"t":"2026-10-07T14:00:00Z","v":19966,"vw":2.446013},{"c":2.435,"h":2.441,"l":2.435,"n":163,"o":2.435,"t":"2026-10-07T14:15:00Z","v":19439,"vw":2.437586},{"c":2.43,"h":2.435,"l":2.43,"n":65,"o":2.435,"t":"2026-10-07T14:30:00Z","v":4083,"vw":2.433962},{"c":2.435,"h":2.44,"l":2.43,"n":76,"o":2.43,"t":"2026-10-07T14:45:00Z","v":5991,"vw":2.430768},{"c":2.435,"h":2.44,"l":2.43,"n":83,"o":2.44,"t":"2026-10-07T15:00:00Z","v":3043,"vw":2.436026},{"c":2.435,"h":2.44,"l":2.43,"n":150,"o":2.435,"t":"2026-10-07T15:15:00Z","v":7707,"vw":2.436473},{"c":2.445,"h":2.45,"l":2.435,"n":197,"o":2.435,"t":"2026-10-07T15:30:00Z","v":20230,"vw":2.441915},{"c":2.46,"h":2.46,"l":2.445,"n":348,"o":2.445,"t":"2026-10-07T15:45:00Z","v":27426,"vw":2.45118},{"c":2.45,"h":2.465,"l":2.45,"n":412,"o":2.45,"t":"2026-10-07T16:00:00Z","v":52123,"vw":2.459686},{"c":2.455,"h":2.455,"l":2.45,"n":117,"o":2.45,"t":"2026-10-07T16:15:00Z","v":4159,"vw":2.451389},{"c":2.47,"h":2.47,"l":2.45,"n":433,"o":2.451,"t":"2026-10-07T16:30:00Z","v":44230,"vw":2.457512},{"c":2.4623,"h":2.47,"l":2.46,"n":147,"o":2.465,"t":"2026-10-07T16:45:00Z","v":9156,"vw":2.462759},{"c":2.4701,"h":2.48,"l":2.46,"n":394,"o":2.46,"t":"2026-10-07T17:00:00Z","v":34367,"vw":2.471869},{"c":2.471,"h":2.48,"l":2.47,"n":541,"o":2.475,"t":"2026-10-07T17:15:00Z","v":43304,"vw":2.471934},{"c":2.465,"h":2.475,"l":2.46,"n":380,"o":2.47,"t":"2026-10-07T17:30:00Z","v":56089,"vw":2.469537},{"c":2.471,"h":2.4799,"l":2.465,"n":208,"o":2.465,"t":"2026-10-07T17:45:00Z","v":21369,"vw":2.470435},{"c":2.48,"h":2.48,"l":2.465,"n":251,"o":2.47,"t":"2026-10-07T18:00:00Z","v":20483,"vw":2.470772},{"c":2.475,"h":2.48,"l":2.47,"n":166,"o":2.47,"t":"2026-10-07T18:15:00Z","v":8923,"vw":2.473151},{"c":2.485,"h":2.485,"l":2.47,"n":251,"o":2.475,"t":"2026-10-07T18:30:00Z","v":53639,"vw":2.479793},{"c":2.485,"h":2.485,"l":2.48,"n":318,"o":2.485,"t":"2026-10-07T18:45:00Z","v":23965,"vw":2.483165},{"c":2.47,"h":2.49,"l":2.47,"n":326,"o":2.49,"t":"2026-10-07T19:00:00Z","v":33085,"vw":2.480294},{"c":2.475,"h":2.48,"l":2.47,"n":278,"o":2.475,"t":"2026-10-07T19:15:00Z","v":36292,"vw":2.47689},{"c":2.475,"h":2.48,"l":2.47,"n":236,"o":2.48,"t":"2026-10-07T19:30:00Z","v":22168,"vw":2.476701},{"c":2.46,"h":2.48,"l":2.46,"n":1152,"o":2.475,"t":"2026-10-07T19:45:00Z","v":113928,"vw":2.467744},{"c":2.4324,"h":2.46,"l":2.4324,"n":19,"o":2.46,"t":"2026-10-07T20:00:00Z","v":115156,"vw":2.459926},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-07T23:45:00Z","v":500,"vw":2.5},{"c":2.46,"h":2.47,"l":2.45,"n":218,"o":2.46,"t":"2026-10-08T13:30:00Z","v":47236,"vw":2.461037},{"c":2.46,"h":2.47,"l":2.46,"n":71,"o":2.46,"t":"2026-10-08T13:45:00Z","v":8109,"vw":2.465442},{"c":2.455,"h":2.465,"l":2.445,"n":330,"o":2.4623,"t":"2026-10-08T14:00:00Z","v":58707,"vw":2.451089},{"c":2.46,"h":2.4682,"l":2.455,"n":61,"o":2.455,"t":"2026-10-08T14:15:00Z","v":10889,"vw":2.460969},{"c":2.465,"h":2.47,"l":2.46,"n":76,"o":2.46,"t":"2026-10-08T14:30:00Z","v":5026,"vw":2.463598},{"c":2.46,"h":2.475,"l":2.46,"n":175,"o":2.465,"t":"2026-10-08T14:45:00Z","v":40267,"vw":2.468284},{"c":2.47,"h":2.475,"l":2.46,"n":132,"o":2.46,"t":"2026-10-08T15:00:00Z","v":16293,"vw":2.470444},{"c":2.465,"h":2.4799,"l":2.46,"n":273,"o":2.475,"t":"2026-10-08T15:15:00Z","v":68208,"vw":2.468042},{"c":2.475,"h":2.475,"l":2.46,"n":226,"o":2.465,"t":"2026-10-08T15:30:00Z","v":22152,"vw":2.467959},{"c":2.47,"h":2.48,"l":2.47,"n":112,"o":2.475,"t":"2026-10-08T15:45:00Z","v":7718,"vw":2.473748},{"c":2.4621,"h":2.48,"l":2.46,"n":120,"o":2.47,"t":"2026-10-08T16:00:00Z","v":17422,"vw":2.467613},{"c":2.475,"h":2.49,"l":2.46,"n":297,"o":2.465,"t":"2026-10-08T16:15:00Z","v":58889,"vw":2.473518},{"c":2.475,"h":2.48,"l":2.46,"n":118,"o":2.475,"t":"2026-10-08T16:30:00Z","v":20418,"vw":2.469997},{"c":2.48,"h":2.48,"l":2.465,"n":142,"o":2.475,"t":"2026-10-08T16:45:00Z","v":24982,"vw":2.473209},{"c":2.485,"h":2.485,"l":2.47,"n":178,"o":2.475,"t":"2026-10-08T17:00:00Z","v":36650,"vw":2.477551},{"c":2.485,"h":2.5,"l":2.475,"n":179,"o":2.48,"t":"2026-10-08T17:15:00Z","v":70468,"vw":2.486958},{"c":2.49,"h":2.49,"l":2.48,"n":125,"o":2.485,"t":"2026-10-08T17:30:00Z","v":23555,"vw":2.488898},{"c":2.47,"h":2.495,"l":2.47,"n":184,"o":2.495,"t":"2026-10-08T17:45:00Z","v":61687,"vw":2.481386},{"c":2.47,"h":2.48,"l":2.47,"n":104,"o":2.475,"t":"2026-10-08T18:00:00Z","v":6855,"vw":2.470846},{"c":2.4701,"h":2.48,"l":2.47,"n":215,"o":2.47,"t":"2026-10-08T18:15:00Z","v":49762,"vw":2.471165},{"c":2.47,"h":2.48,"l":2.47,"n":1014,"o":2.47,"t":"2026-10-08T18:30:00Z","v":428622,"vw":2.470913},{"c":2.47,"h":2.48,"l":2.47,"n":385,"o":2.47,"t":"2026-10-08T18:45:00Z","v":124218,"vw":2.471447},{"c":2.49,"h":2.49,"l":2.47,"n":231,"o":2.47,"t":"2026-10-08T19:00:00Z","v":63081,"vw":2.479675},{"c":2.49,"h":2.495,"l":2.48,"n":218,"o":2.49,"t":"2026-10-08T19:15:00Z","v":32721,"vw":2.489506},{"c":2.49,"h":2.5,"l":2.49,"n":163,"o":2.495,"t":"2026-10-08T19:30:00Z","v":21519,"vw":2.495959},{"c":2.52,"h":2.52,"l":2.49,"n":876,"o":2.495,"t":"2026-10-08T19:45:00Z","v":212008,"vw":2.506307},{"c":2.51,"h":2.51,"l":2.51,"n":16,"o":2.51,"t":"2026-10-08T20:00:00Z","v":817528,"vw":2.51},{"c":2.5485,"h":2.5485,"l":2.5485,"n":1,"o":2.5485,"t":"2026-10-08T23:00:00Z","v":2000,"vw":2.5485},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-08T23:15:00Z","v":500,"vw":2.53},{"c":2.555,"h":2.57,"l":2.53,"n":342,"o":2.53,"t":"2026-10-09T13:30:00Z","v":59621,"vw":2.55462},{"c":2.57,"h":2.57,"l":2.55,"n":338,"o":2.555,"t":"2026-10-09T13:45:00Z","v":58408,"vw":2.558895},{"c":2.555,"h":2.57,"l":2.55,"n":615,"o":2.561,"t":"2026-10-09T14:00:00Z","v":99843,"vw":2.561331},{"c":2.5501,"h":2.56,"l":2.55,"n":160,"o":2.555,"t":"2026-10-09T14:15:00Z","v":12790,"vw":2.554937},{"c":2.56,"h":2.56,"l":2.55,"n":141,"o":2.56,"t":"2026-10-09T14:30:00Z","v":8204,"vw":2.555556},{"c":2.555,"h":2.56,"l":2.55,"n":151,"o":2.555,"t":"2026-10-09T14:45:00Z","v":7930,"vw":2.555637},{"c":2.555,"h":2.56,"l":2.55,"n":153,"o":2.555,"t":"2026-10-09T15:00:00Z","v":16032,"vw":2.553818},{"c":2.555,"h":2.56,"l":2.55,"n":186,"o":2.56,"t":"2026-10-09T15:15:00Z","v":9478,"vw":2.554942},{"c":2.55,"h":2.565,"l":2.55,"n":323,"o":2.555,"t":"2026-10-09T15:30:00Z","v":57551,"vw":2.558092},{"c":2.55,"h":2.56,"l":2.55,"n":92,"o":2.555,"t":"2026-10-09T15:45:00Z","v":8579,"vw":2.554115},{"c":2.56,"h":2.56,"l":2.55,"n":39,"o":2.555,"t":"2026-10-09T16:00:00Z","v":5173,"vw":2.551779},{"c":2.555,"h":2.56,"l":2.55,"n":50,"o":2.56,"t":"2026-10-09T16:15:00Z","v":2247,"vw":2.55725},{"c":2.57,"h":2.57,"l":2.55,"n":164,"o":2.55,"t":"2026-10-09T16:30:00Z","v":37564,"vw":2.558482},{"c":2.565,"h":2.57,"l":2.56,"n":99,"o":2.565,"t":"2026-10-09T16:45:00Z","v":26095,"vw":2.565319},{"c":2.57,"h":2.57,"l":2.56,"n":106,"o":2.565,"t":"2026-10-09T17:00:00Z","v":29301,"vw":2.565646},{"c":2.565,"h":2.57,"l":2.56,"n":118,"o":2.565,"t":"2026-10-09T17:15:00Z","v":48914,"vw":2.563543},{"c":2.58,"h":2.58,"l":2.565,"n":121,"o":2.57,"t":"2026-10-09T17:30:00Z","v":29045,"vw":2.572571},{"c":2.59,"h":2.59,"l":2.57,"n":151,"o":2.58,"t":"2026-10-09T17:45:00Z","v":44277,"vw":2.575495},{"c":2.585,"h":2.59,"l":2.58,"n":59,"o":2.59,"t":"2026-10-09T18:00:00Z","v":4289,"vw":2.586367},{"c":2.585,"h":2.59,"l":2.58,"n":81,"o":2.59,"t":"2026-10-09T18:15:00Z","v":12169,"vw":2.585172},{"c":2.585,"h":2.59,"l":2.58,"n":130,"o":2.59,"t":"2026-10-09T18:30:00Z","v":16612,"vw":2.58657},{"c":2.585,"h":2.59,"l":2.58,"n":237,"o":2.59,"t":"2026-10-09T18:45:00Z","v":63061,"vw":2.585054},{"c":2.575,"h":2.59,"l":2.575,"n":377,"o":2.59,"t":"2026-10-09T19:00:00Z","v":50707,"vw":2.580329},{"c":2.545,"h":2.58,"l":2.54,"n":519,"o":2.575,"t":"2026-10-09T19:15:00Z","v":87510,"vw":2.555564},{"c":2.555,"h":2.555,"l":2.545,"n":432,"o":2.545,"t":"2026-10-09T19:30:00Z","v":67314,"vw":2.547804},{"c":2.565,"h":2.57,"l":2.545,"n":896,"o":2.55,"t":"2026-10-09T19:45:00Z","v":191090,"vw":2.557935},{"c":2.57,"h":2.57,"l":2.57,"n":17,"o":2.57,"t":"2026-10-09T20:00:00Z","v":102397,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-09T23:30:00Z","v":600,"vw":2.57},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-12T08:00:00Z","v":222,"vw":2.52},{"c":2.555,"h":2.57,"l":2.53,"n":224,"o":2.57,"t":"2026-10-12T13:30:00Z","v":47869,"vw":2.551677},{"c":2.55,"h":2.56,"l":2.55,"n":51,"o":2.555,"t":"2026-10-12T13:45:00Z","v":11938,"vw":2.554757},{"c":2.535,"h":2.555,"l":2.535,"n":192,"o":2.55,"t":"2026-10-12T14:00:00Z","v":31029,"vw":2.544303},{"c":2.54,"h":2.545,"l":2.53,"n":166,"o":2.535,"t":"2026-10-12T14:15:00Z","v":22482,"vw":2.542563},{"c":2.54,"h":2.55,"l":2.54,"n":179,"o":2.54,"t":"2026-10-12T14:30:00Z","v":44579,"vw":2.545096},{"c":2.531,"h":2.55,"l":2.53,"n":147,"o":2.54,"t":"2026-10-12T14:45:00Z","v":18752,"vw":2.537744},{"c":2.53,"h":2.535,"l":2.53,"n":98,"o":2.53,"t":"2026-10-12T15:00:00Z","v":5978,"vw":2.530575},{"c":2.52,"h":2.54,"l":2.52,"n":370,"o":2.53,"t":"2026-10-12T15:15:00Z","v":84486,"vw":2.526943},{"c":2.525,"h":2.53,"l":2.52,"n":116,"o":2.52,"t":"2026-10-12T15:30:00Z","v":10026,"vw":2.521437},{"c":2.525,"h":2.53,"l":2.52,"n":70,"o":2.525,"t":"2026-10-12T15:45:00Z","v":6593,"vw":2.524542},{"c":2.525,"h":2.525,"l":2.515,"n":409,"o":2.525,"t":"2026-10-12T16:00:00Z","v":67705,"vw":2.51718},{"c":2.52,"h":2.53,"l":2.52,"n":92,"o":2.5221,"t":"2026-10-12T16:15:00Z","v":4619,"vw":2.524135},{"c":2.52,"h":2.53,"l":2.52,"n":101,"o":2.525,"t":"2026-10-12T16:30:00Z","v":6029,"vw":2.52338},{"c":2.505,"h":2.525,"l":2.505,"n":278,"o":2.52,"t":"2026-10-12T16:45:00Z","v":59162,"vw":2.509185},{"c":2.51,"h":2.52,"l":2.5,"n":253,"o":2.505,"t":"2026-10-12T17:00:00Z","v":45636,"vw":2.509378},{"c":2.5,"h":2.515,"l":2.5,"n":228,"o":2.51,"t":"2026-10-12T17:15:00Z","v":51932,"vw":2.506257},{"c":2.5379,"h":2.54,"l":2.5,"n":603,"o":2.5,"t":"2026-10-12T17:30:00Z","v":150175,"vw":2.515527},{"c":2.54,"h":2.55,"l":2.535,"n":161,"o":2.54,"t":"2026-10-12T17:45:00Z","v":19108,"vw":2.540518},{"c":2.565,"h":2.565,"l":2.54,"n":322,"o":2.54,"t":"2026-10-12T18:00:00Z","v":61639,"vw":2.552499},{"c":2.55,"h":2.565,"l":2.55,"n":248,"o":2.565,"t":"2026-10-12T18:15:00Z","v":39518,"vw":2.559187},{"c":2.555,"h":2.559,"l":2.55,"n":340,"o":2.55,"t":"2026-10-12T18:30:00Z","v":156433,"vw":2.551202},{"c":2.55,"h":2.555,"l":2.55,"n":129,"o":2.555,"t":"2026-10-12T18:45:00Z","v":12812,"vw":2.552995},{"c":2.54,"h":2.555,"l":2.54,"n":451,"o":2.555,"t":"2026-10-12T19:00:00Z","v":119812,"vw":2.547712},{"c":2.535,"h":2.545,"l":2.53,"n":174,"o":2.545,"t":"2026-10-12T19:15:00Z","v":35514,"vw":2.539642},{"c":2.575,"h":2.58,"l":2.535,"n":518,"o":2.535,"t":"2026-10-12T19:30:00Z","v":170950,"vw":2.550393},{"c":2.59,"h":2.59,"l":2.57,"n":993,"o":2.575,"t":"2026-10-12T19:45:00Z","v":208847,"vw":2.584322},{"c":2.59,"h":2.59,"l":2.59,"n":14,"o":2.59,"t":"2026-10-12T20:00:00Z","v":99802,"vw":2.59},{"c":2.6,"h":2.6,"l":2.59,"n":32,"o":2.59,"t":"2026-10-12T22:30:00Z","v":4400,"vw":2.592421},{"c":2.599,"h":2.599,"l":2.599,"n":1,"o":2.599,"t":"2026-10-13T11:45:00Z","v":100,"vw":2.599},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-13T12:00:00Z","v":229,"vw":2.59},{"c":2.57,"h":2.57,"l":2.57,"n":2,"o":2.57,"t":"2026-10-13T12:15:00Z","v":600,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":3,"o":2.57,"t":"2026-10-13T12:30:00Z","v":1000,"vw":2.57},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-13T13:00:00Z","v":2106,"vw":2.59},{"c":2.59,"h":2.6,"l":2.59,"n":6,"o":2.59,"t":"2026-10-13T13:15:00Z","v":2200,"vw":2.590455},{"c":2.624,"h":2.625,"l":2.57,"n":366,"o":2.58,"t":"2026-10-13T13:30:00Z","v":121324,"vw":2.600201},{"c":2.625,"h":2.64,"l":2.6202,"n":290,"o":2.63,"t":"2026-10-13T13:45:00Z","v":39414,"vw":2.630819},{"c":2.625,"h":2.6305,"l":2.615,"n":346,"o":2.62,"t":"2026-10-13T14:00:00Z","v":48161,"vw":2.625004},{"c":2.64,"h":2.65,"l":2.6201,"n":220,"o":2.625,"t":"2026-10-13T14:15:00Z","v":32379,"vw":2.633166},{"c":2.645,"h":2.65,"l":2.63,"n":526,"o":2.645,"t":"2026-10-13T14:30:00Z","v":84372,"vw":2.641253},{"c":2.645,"h":2.655,"l":2.635,"n":487,"o":2.645,"t":"2026-10-13T14:45:00Z","v":100183,"vw":2.647394},{"c":2.665,"h":2.67,"l":2.64,"n":250,"o":2.64,"t":"2026-10-13T15:00:00Z","v":34505,"vw":2.65726},{"c":2.665,"h":2.67,"l":2.66,"n":306,"o":2.66,"t":"2026-10-13T15:15:00Z","v":55308,"vw":2.662448},{"c":2.6723,"h":2.68,"l":2.66,"n":483,"o":2.66,"t":"2026-10-13T15:30:00Z","v":96110,"vw":2.668603},{"c":2.675,"h":2.68,"l":2.67,"n":303,"o":2.67,"t":"2026-10-13T15:45:00Z","v":23267,"vw":2.673785},{"c":2.68,"h":2.68,"l":2.67,"n":268,"o":2.68,"t":"2026-10-13T16:00:00Z","v":20942,"vw":2.675043},{"c":2.7039,"h":2.71,"l":2.675,"n":672,"o":2.68,"t":"2026-10-13T16:15:00Z","v":256044,"vw":2.689481},{"c":2.7033,"h":2.72,"l":2.7,"n":759,"o":2.7,"t":"2026-10-13T16:30:00Z","v":130598,"vw":2.708844},{"c":2.705,"h":2.71,"l":2.7,"n":370,"o":2.7,"t":"2026-10-13T16:45:00Z","v":33085,"vw":2.70312},{"c":2.715,"h":2.725,"l":2.7,"n":483,"o":2.705,"t":"2026-10-13T17:00:00Z","v":102117,"vw":2.714358},{"c":2.715,"h":2.73,"l":2.71,"n":512,"o":2.71,"t":"2026-10-13T17:15:00Z","v":151478,"vw":2.71927},{"c":2.695,"h":2.72,"l":2.695,"n":426,"o":2.715,"t":"2026-10-13T17:30:00Z","v":74926,"vw":2.704218},{"c":2.695,"h":2.7,"l":2.69,"n":210,"o":2.695,"t":"2026-10-13T17:45:00Z","v":21928,"vw":2.695494},{"c":2.705,"h":2.705,"l":2.68,"n":675,"o":2.7,"t":"2026-10-13T18:00:00Z","v":236347,"vw":2.692897},{"c":2.705,"h":2.71,"l":2.7,"n":182,"o":2.705,"t":"2026-10-13T18:15:00Z","v":29602,"vw":2.70673},{"c":2.715,"h":2.715,"l":2.7,"n":263,"o":2.705,"t":"2026-10-13T18:30:00Z","v":31304,"vw":2.707627},{"c":2.715,"h":2.72,"l":2.7,"n":520,"o":2.715,"t":"2026-10-13T18:45:00Z","v":114994,"vw":2.710514},{"c":2.705,"h":2.72,"l":2.7,"n":375,"o":2.72,"t":"2026-10-13T19:00:00Z","v":88124,"vw":2.707197},{"c":2.705,"h":2.71,"l":2.7,"n":427,"o":2.705,"t":"2026-10-13T19:15:00Z","v":45188,"vw":2.705071},{"c":2.685,"h":2.71,"l":2.685,"n":624,"o":2.71,"t":"2026-10-13T19:30:00Z","v":111669,"vw":2.695085},{"c":2.66,"h":2.685,"l":2.66,"n":1478,"o":2.685,"t":"2026-10-13T19:45:00Z","v":240726,"vw":2.670801},{"c":2.67,"h":2.67,"l":2.66,"n":29,"o":2.66,"t":"2026-10-13T20:00:00Z","v":173285,"vw":2.660033},{"c":2.6638,"h":2.67,"l":2.6638,"n":2,"o":2.67,"t":"2026-10-13T20:30:00Z","v":1000,"vw":2.6669},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-13T22:45:00Z","v":100,"vw":2.67},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-14T11:00:00Z","v":157,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-14T11:45:00Z","v":157,"vw":2.64},{"c":2.6442,"h":2.6442,"l":2.6442,"n":1,"o":2.6442,"t":"2026-10-14T12:30:00Z","v":100,"vw":2.6442},{"c":2.6435,"h":2.67,"l":2.6435,"n":2,"o":2.67,"t":"2026-10-14T13:00:00Z","v":600,"vw":2.647917},{"c":2.6,"h":2.67,"l":2.55,"n":15,"o":2.63,"t":"2026-10-14T13:15:00Z","v":2171,"vw":2.588072},{"c":2.63,"h":2.66,"l":2.5722,"n":284,"o":2.65,"t":"2026-10-14T13:30:00Z","v":117302,"vw":2.644429},{"c":2.635,"h":2.65,"l":2.63,"n":287,"o":2.638,"t":"2026-10-14T13:45:00Z","v":52157,"vw":2.640585},{"c":2.625,"h":2.64,"l":2.61,"n":490,"o":2.635,"t":"2026-10-14T14:00:00Z","v":97073,"vw":2.622034},{"c":2.6001,"h":2.625,"l":2.59,"n":371,"o":2.625,"t":"2026-10-14T14:15:00Z","v":72232,"vw":2.605871},{"c":2.61,"h":2.62,"l":2.6,"n":338,"o":2.6,"t":"2026-10-14T14:30:00Z","v":64921,"vw":2.609782},{"c":2.59,"h":2.6089,"l":2.59,"n":201,"o":2.605,"t":"2026-10-14T14:45:00Z","v":29675,"vw":2.595964},{"c":2.585,"h":2.595,"l":2.57,"n":311,"o":2.59,"t":"2026-10-14T15:00:00Z","v":61415,"vw":2.585443},{"c":2.58,"h":2.59,"l":2.58,"n":279,"o":2.585,"t":"2026-10-14T15:15:00Z","v":38548,"vw":2.587519},{"c":2.57,"h":2.585,"l":2.57,"n":230,"o":2.58,"t":"2026-10-14T15:30:00Z","v":47495,"vw":2.579378},{"c":2.575,"h":2.58,"l":2.57,"n":587,"o":2.57,"t":"2026-10-14T15:45:00Z","v":148171,"vw":2.572593},{"c":2.55,"h":2.58,"l":2.55,"n":362,"o":2.575,"t":"2026-10-14T16:00:00Z","v":89892,"vw":2.568097},{"c":2.52,"h":2.556,"l":2.52,"n":452,"o":2.55,"t":"2026-10-14T16:15:00Z","v":91196,"vw":2.541298},{"c":2.535,"h":2.54,"l":2.52,"n":313,"o":2.53,"t":"2026-10-14T16:30:00Z","v":84561,"vw":2.525671},{"c":2.5212,"h":2.535,"l":2.52,"n":554,"o":2.535,"t":"2026-10-14T16:45:00Z","v":125954,"vw":2.530582},{"c":2.505,"h":2.53,"l":2.5,"n":432,"o":2.525,"t":"2026-10-14T17:00:00Z","v":85984,"vw":2.514078},{"c":2.5112,"h":2.525,"l":2.5,"n":436,"o":2.5,"t":"2026-10-14T17:15:00Z","v":92962,"vw":2.512356},{"c":2.505,"h":2.518,"l":2.5,"n":620,"o":2.51,"t":"2026-10-14T17:30:00Z","v":66077,"vw":2.509574},{"c":2.5,"h":2.51,"l":2.5,"n":295,"o":2.505,"t":"2026-10-14T17:45:00Z","v":23224,"vw":2.502724},{"c":2.505,"h":2.505,"l":2.49,"n":502,"o":2.5,"t":"2026-10-14T18:00:00Z","v":68109,"vw":2.500198},{"c":2.5,"h":2.51,"l":2.5,"n":221,"o":2.505,"t":"2026-10-14T18:15:00Z","v":24522,"vw":2.504026},{"c":2.49,"h":2.505,"l":2.49,"n":415,"o":2.505,"t":"2026-10-14T18:30:00Z","v":37391,"vw":2.498997},{"c":2.48,"h":2.51,"l":2.48,"n":362,"o":2.49,"t":"2026-10-14T18:45:00Z","v":67389,"vw":2.49382},{"c":2.495,"h":2.5,"l":2.475,"n":363,"o":2.48,"t":"2026-10-14T19:00:00Z","v":56170,"vw":2.483967},{"c":2.5,"h":2.51,"l":2.49,"n":429,"o":2.49,"t":"2026-10-14T19:15:00Z","v":58426,"vw":2.500866},{"c":2.48,"h":2.51,"l":2.48,"n":513,"o":2.5,"t":"2026-10-14T19:30:00Z","v":56554,"vw":2.493696},{"c":2.5,"h":2.51,"l":2.475,"n":1771,"o":2.48,"t":"2026-10-14T19:45:00Z","v":294837,"vw":2.495812},{"c":2.51,"h":2.51,"l":2.5,"n":9,"o":2.5,"t":"2026-10-14T20:00:00Z","v":222147,"vw":2.500042},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-14T20:15:00Z","v":500,"vw":2.5},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-15T11:00:00Z","v":200,"vw":2.48},{"c":2.4721,"h":2.4721,"l":2.4721,"n":2,"o":2.4721,"t":"2026-10-15T11:30:00Z","v":501,"vw":2.4721},{"c":2.4,"h":2.47,"l":2.4,"n":8,"o":2.47,"t":"2026-10-15T12:30:00Z","v":4118,"vw":2.42525},{"c":2.46,"h":2.46,"l":2.45,"n":4,"o":2.45,"t":"2026-10-15T12:45:00Z","v":2800,"vw":2.455},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-15T13:15:00Z","v":1201,"vw":2.46},{"c":2.495,"h":2.53,"l":2.41,"n":744,"o":2.48,"t":"2026-10-15T13:30:00Z","v":203009,"vw":2.488573},{"c":2.495,"h":2.505,"l":2.48,"n":592,"o":2.495,"t":"2026-10-15T13:45:00Z","v":91522,"vw":2.492564},{"c":2.5299,"h":2.53,"l":2.495,"n":543,"o":2.495,"t":"2026-10-15T14:00:00Z","v":123239,"vw":2.511744},{"c":2.515,"h":2.525,"l":2.51,"n":447,"o":2.525,"t":"2026-10-15T14:15:00Z","v":48801,"vw":2.515924},{"c":2.52,"h":2.525,"l":2.51,"n":425,"o":2.515,"t":"2026-10-15T14:30:00Z","v":22810,"vw":2.517767},{"c":2.54,"h":2.54,"l":2.52,"n":684,"o":2.5212,"t":"2026-10-15T14:45:00Z","v":62355,"vw":2.524071},{"c":2.57,"h":2.58,"l":2.54,"n":518,"o":2.54,"t":"2026-10-15T15:00:00Z","v":153402,"vw":2.570102},{"c":2.55,"h":2.575,"l":2.55,"n":776,"o":2.575,"t":"2026-10-15T15:15:00Z","v":147651,"vw":2.561765},{"c":2.55,"h":2.56,"l":2.55,"n":394,"o":2.55,"t":"2026-10-15T15:30:00Z","v":25713,"vw":2.552703},{"c":2.555,"h":2.566,"l":2.55,"n":697,"o":2.55,"t":"2026-10-15T15:45:00Z","v":82932,"vw":2.558265},{"c":2.53,"h":2.555,"l":2.525,"n":345,"o":2.555,"t":"2026-10-15T16:00:00Z","v":42928,"vw":2.536116},{"c":2.53,"h":2.54,"l":2.53,"n":117,"o":2.53,"t":"2026-10-15T16:15:00Z","v":8519,"vw":2.534939},{"c":2.53,"h":2.54,"l":2.525,"n":410,"o":2.53,"t":"2026-10-15T16:30:00Z","v":47536,"vw":2.53057},{"c":2.535,"h":2.535,"l":2.53,"n":123,"o":2.535,"t":"2026-10-15T16:45:00Z","v":12490,"vw":2.531311},{"c":2.535,"h":2.54,"l":2.53,"n":181,"o":2.54,"t":"2026-10-15T17:00:00Z","v":10761,"vw":2.534961},{"c":2.535,"h":2.54,"l":2.53,"n":219,"o":2.54,"t":"2026-10-15T17:15:00Z","v":11220,"vw":2.53632},{"c":2.545,"h":2.55,"l":2.535,"n":304,"o":2.535,"t":"2026-10-15T17:30:00Z","v":22871,"vw":2.541226},{"c":2.55,"h":2.55,"l":2.54,"n":218,"o":2.545,"t":"2026-10-15T17:45:00Z","v":10572,"vw":2.545067},{"c":2.545,"h":2.55,"l":2.54,"n":472,"o":2.545,"t":"2026-10-15T18:00:00Z","v":68248,"vw":2.541348},{"c":2.545,"h":2.55,"l":2.54,"n":510,"o":2.545,"t":"2026-10-15T18:15:00Z","v":44879,"vw":2.542556},{"c":2.55,"h":2.55,"l":2.54,"n":683,"o":2.545,"t":"2026-10-15T18:30:00Z","v":109475,"vw":2.543711},{"c":2.565,"h":2.57,"l":2.555,"n":314,"o":2.56,"t":"2026-10-15T18:45:00Z","v":27992,"vw":2.563538},{"c":2.57,"h":2.575,"l":2.56,"n":328,"o":2.56,"t":"2026-10-15T19:00:00Z","v":28158,"vw":2.569064},{"c":2.56,"h":2.58,"l":2.56,"n":358,"o":2.575,"t":"2026-10-15T19:15:00Z","v":32392,"vw":2.570122},{"c":2.575,"h":2.5788,"l":2.56,"n":379,"o":2.56,"t":"2026-10-15T19:30:00Z","v":32533,"vw":2.570649},{"c":2.6,"h":2.6,"l":2.57,"n":1295,"o":2.575,"t":"2026-10-15T19:45:00Z","v":191159,"vw":2.590847},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-15T20:00:00Z","v":183328,"vw":2.6},{"c":2.6493,"h":2.6493,"l":2.6493,"n":1,"o":2.6493,"t":"2026-10-15T23:30:00Z","v":4500,"vw":2.6493},{"c":2.555,"h":2.61,"l":2.55,"n":221,"o":2.6,"t":"2026-10-16T13:30:00Z","v":72183,"vw":2.588054},{"c":2.575,"h":2.575,"l":2.55,"n":217,"o":2.555,"t":"2026-10-16T13:45:00Z","v":23329,"vw":2.56337},{"c":2.54,"h":2.575,"l":2.54,"n":340,"o":2.575,"t":"2026-10-16T14:00:00Z","v":45019,"vw":2.563236},{"c":2.54,"h":2.56,"l":2.54,"n":306,"o":2.545,"t":"2026-10-16T14:15:00Z","v":29058,"vw":2.549191},{"c":2.55,"h":2.555,"l":2.54,"n":167,"o":2.545,"t":"2026-10-16T14:30:00Z","v":20451,"vw":2.550056},{"c":2.555,"h":2.555,"l":2.54,"n":332,"o":2.545,"t":"2026-10-16T14:45:00Z","v":64657,"vw":2.548961},{"c":2.5501,"h":2.56,"l":2.54,"n":376,"o":2.555,"t":"2026-10-16T15:00:00Z","v":113861,"vw":2.547274},{"c":2.545,"h":2.56,"l":2.54,"n":242,"o":2.55,"t":"2026-10-16T15:15:00Z","v":28130,"vw":2.548998},{"c":2.545,"h":2.55,"l":2.54,"n":168,"o":2.545,"t":"2026-10-16T15:30:00Z","v":12759,"vw":2.546465},{"c":2.535,"h":2.55,"l":2.53,"n":227,"o":2.54,"t":"2026-10-16T15:45:00Z","v":38181,"vw":2.539409},{"c":2.54,"h":2.54,"l":2.53,"n":225,"o":2.53,"t":"2026-10-16T16:00:00Z","v":21523,"vw":2.533862},{"c":2.5002,"h":2.54,"l":2.49,"n":561,"o":2.54,"t":"2026-10-16T16:15:00Z","v":235522,"vw":2.502434},{"c":2.48,"h":2.505,"l":2.48,"n":360,"o":2.5039,"t":"2026-10-16T16:30:00Z","v":87178,"vw":2.491194},{"c":2.485,"h":2.49,"l":2.48,"n":344,"o":2.48,"t":"2026-10-16T16:45:00Z","v":43184,"vw":2.482149},{"c":2.452,"h":2.485,"l":2.45,"n":577,"o":2.48,"t":"2026-10-16T17:00:00Z","v":88364,"vw":2.473348},{"c":2.44,"h":2.456,"l":2.44,"n":481,"o":2.455,"t":"2026-10-16T17:15:00Z","v":86438,"vw":2.448934},{"c":2.465,"h":2.465,"l":2.44,"n":477,"o":2.44,"t":"2026-10-16T17:30:00Z","v":77803,"vw":2.4572},{"c":2.45,"h":2.465,"l":2.45,"n":119,"o":2.465,"t":"2026-10-16T17:45:00Z","v":19554,"vw":2.458317},{"c":2.455,"h":2.455,"l":2.44,"n":258,"o":2.45,"t":"2026-10-16T18:00:00Z","v":57806,"vw":2.445294},{"c":2.44,"h":2.46,"l":2.44,"n":139,"o":2.455,"t":"2026-10-16T18:15:00Z","v":27582,"vw":2.447254},{"c":2.445,"h":2.45,"l":2.44,"n":303,"o":2.445,"t":"2026-10-16T18:30:00Z","v":51470,"vw":2.443458},{"c":2.435,"h":2.45,"l":2.43,"n":346,"o":2.44,"t":"2026-10-16T18:45:00Z","v":67116,"vw":2.438025},{"c":2.435,"h":2.44,"l":2.43,"n":273,"o":2.43,"t":"2026-10-16T19:00:00Z","v":39809,"vw":2.432998},{"c":2.445,"h":2.46,"l":2.43,"n":598,"o":2.43,"t":"2026-10-16T19:15:00Z","v":129511,"vw":2.445754},{"c":2.43,"h":2.45,"l":2.43,"n":429,"o":2.45,"t":"2026-10-16T19:30:00Z","v":69426,"vw":2.441821},{"c":2.455,"h":2.46,"l":2.43,"n":1486,"o":2.43,"t":"2026-10-16T19:45:00Z","v":189893,"vw":2.445701},{"c":2.4469,"h":2.46,"l":2.4469,"n":14,"o":2.46,"t":"2026-10-16T20:00:00Z","v":167794,"vw":2.459961},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-16T22:15:00Z","v":1000,"vw":2.55},{"c":2.46,"h":2.4922,"l":2.46,"n":184,"o":2.47,"t":"2026-10-19T13:30:00Z","v":52322,"vw":2.466482},{"c":2.455,"h":2.48,"l":2.4512,"n":128,"o":2.46,"t":"2026-10-19T13:45:00Z","v":22627,"vw":2.463748},{"c":2.465,"h":2.465,"l":2.445,"n":178,"o":2.46,"t":"2026-10-19T14:00:00Z","v":17376,"vw":2.454303},{"c":2.465,"h":2.4699,"l":2.46,"n":133,"o":2.465,"t":"2026-10-19T14:15:00Z","v":20203,"vw":2.464585},{"c":2.445,"h":2.465,"l":2.4301,"n":394,"o":2.4601,"t":"2026-10-19T14:30:00Z","v":99623,"vw":2.442482},{"c":2.44,"h":2.455,"l":2.44,"n":468,"o":2.45,"t":"2026-10-19T14:45:00Z","v":37857,"vw":2.448914},{"c":2.445,"h":2.445,"l":2.44,"n":84,"o":2.445,"t":"2026-10-19T15:00:00Z","v":8248,"vw":2.444846},{"c":2.4512,"h":2.46,"l":2.445,"n":122,"o":2.445,"t":"2026-10-19T15:15:00Z","v":41693,"vw":2.448365},{"c":2.482,"h":2.49,"l":2.454,"n":240,"o":2.455,"t":"2026-10-19T15:30:00Z","v":48709,"vw":2.468954},{"c":2.46,"h":2.49,"l":2.46,"n":234,"o":2.48,"t":"2026-10-19T15:45:00Z","v":36762,"vw":2.476103},{"c":2.445,"h":2.46,"l":2.4401,"n":238,"o":2.46,"t":"2026-10-19T16:00:00Z","v":30532,"vw":2.446212},{"c":2.445,"h":2.45,"l":2.445,"n":61,"o":2.445,"t":"2026-10-19T16:15:00Z","v":12516,"vw":2.448611},{"c":2.445,"h":2.45,"l":2.44,"n":48,"o":2.45,"t":"2026-10-19T16:30:00Z","v":4557,"vw":2.445862},{"c":2.445,"h":2.455,"l":2.44,"n":150,"o":2.445,"t":"2026-10-19T16:45:00Z","v":18066,"vw":2.447414},{"c":2.44,"h":2.445,"l":2.43,"n":293,"o":2.445,"t":"2026-10-19T17:00:00Z","v":35664,"vw":2.439852},{"c":2.435,"h":2.44,"l":2.43,"n":205,"o":2.435,"t":"2026-10-19T17:15:00Z","v":53265,"vw":2.434448},{"c":2.455,"h":2.46,"l":2.43,"n":238,"o":2.44,"t":"2026-10-19T17:30:00Z","v":36220,"vw":2.438873},{"c":2.45,"h":2.46,"l":2.45,"n":267,"o":2.45,"t":"2026-10-19T17:45:00Z","v":34335,"vw":2.453296},{"c":2.455,"h":2.46,"l":2.45,"n":428,"o":2.455,"t":"2026-10-19T18:00:00Z","v":56951,"vw":2.452157},{"c":2.455,"h":2.46,"l":2.45,"n":241,"o":2.455,"t":"2026-10-19T18:15:00Z","v":38832,"vw":2.451576},{"c":2.452,"h":2.465,"l":2.45,"n":411,"o":2.455,"t":"2026-10-19T18:30:00Z","v":89749,"vw":2.453537},{"c":2.47,"h":2.4772,"l":2.4401,"n":695,"o":2.45,"t":"2026-10-19T18:45:00Z","v":183574,"vw":2.463353},{"c":2.485,"h":2.49,"l":2.47,"n":349,"o":2.4739,"t":"2026-10-19T19:00:00Z","v":68001,"vw":2.482831},{"c":2.495,"h":2.5,"l":2.48,"n":469,"o":2.49,"t":"2026-10-19T19:15:00Z","v":79984,"vw":2.491401},{"c":2.5001,"h":2.51,"l":2.49,"n":394,"o":2.49,"t":"2026-10-19T19:30:00Z","v":57063,"vw":2.500876},{"c":2.51,"h":2.51,"l":2.5,"n":856,"o":2.505,"t":"2026-10-19T19:45:00Z","v":114309,"vw":2.506047},{"c":2.5,"h":2.5,"l":2.5,"n":13,"o":2.5,"t":"2026-10-19T20:00:00Z","v":119518,"vw":2.5},{"c":2.5198,"h":2.5198,"l":2.5,"n":2,"o":2.5,"t":"2026-10-19T21:00:00Z","v":1600,"vw":2.5099},{"c":2.51,"h":2.52,"l":2.51,"n":5,"o":2.52,"t":"2026-10-20T08:00:00Z","v":420,"vw":2.5175},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-20T12:15:00Z","v":114,"vw":2.46},{"c":2.5001,"h":2.535,"l":2.5,"n":258,"o":2.51,"t":"2026-10-20T13:30:00Z","v":19797,"vw":2.515518},{"c":2.535,"h":2.535,"l":2.505,"n":162,"o":2.51,"t":"2026-10-20T13:45:00Z","v":20743,"vw":2.520132},{"c":2.5312,"h":2.55,"l":2.522,"n":274,"o":2.535,"t":"2026-10-20T14:00:00Z","v":35009,"vw":2.535214},{"c":2.545,"h":2.545,"l":2.53,"n":326,"o":2.535,"t":"2026-10-20T14:15:00Z","v":26552,"vw":2.535677},{"c":2.55,"h":2.56,"l":2.54,"n":194,"o":2.54,"t":"2026-10-20T14:30:00Z","v":16433,"vw":2.552162},{"c":2.55,"h":2.56,"l":2.54,"n":353,"o":2.555,"t":"2026-10-20T14:45:00Z","v":32288,"vw":2.549601},{"c":2.545,"h":2.57,"l":2.54,"n":568,"o":2.54,"t":"2026-10-20T15:00:00Z","v":95881,"vw":2.556215},{"c":2.5498,"h":2.56,"l":2.54,"n":396,"o":2.545,"t":"2026-10-20T15:15:00Z","v":40074,"vw":2.550874},{"c":2.535,"h":2.55,"l":2.535,"n":562,"o":2.545,"t":"2026-10-20T15:30:00Z","v":54578,"vw":2.543301},{"c":2.545,"h":2.55,"l":2.53,"n":437,"o":2.535,"t":"2026-10-20T15:45:00Z","v":33879,"vw":2.540001},{"c":2.55,"h":2.55,"l":2.54,"n":593,"o":2.54,"t":"2026-10-20T16:00:00Z","v":124889,"vw":2.544761},{"c":2.535,"h":2.545,"l":2.53,"n":536,"o":2.545,"t":"2026-10-20T16:15:00Z","v":41392,"vw":2.537667},{"c":2.53,"h":2.55,"l":2.53,"n":547,"o":2.54,"t":"2026-10-20T16:30:00Z","v":83947,"vw":2.535969},{"c":2.5301,"h":2.54,"l":2.53,"n":686,"o":2.53,"t":"2026-10-20T16:45:00Z","v":206769,"vw":2.531523},{"c":2.545,"h":2.55,"l":2.53,"n":468,"o":2.53,"t":"2026-10-20T17:00:00Z","v":56472,"vw":2.536526},{"c":2.565,"h":2.58,"l":2.54,"n":538,"o":2.545,"t":"2026-10-20T17:15:00Z","v":202432,"vw":2.565091},{"c":2.565,"h":2.57,"l":2.56,"n":240,"o":2.57,"t":"2026-10-20T17:30:00Z","v":25850,"vw":2.564634},{"c":2.5512,"h":2.57,"l":2.545,"n":724,"o":2.565,"t":"2026-10-20T17:45:00Z","v":329631,"vw":2.559689},{"c":2.552,"h":2.56,"l":2.55,"n":429,"o":2.55,"t":"2026-10-20T18:00:00Z","v":30883,"vw":2.552303},{"c":2.54,"h":2.56,"l":2.54,"n":464,"o":2.555,"t":"2026-10-20T18:15:00Z","v":106693,"vw":2.549952},{"c":2.535,"h":2.545,"l":2.53,"n":353,"o":2.5401,"t":"2026-10-20T18:30:00Z","v":20360,"vw":2.536019},{"c":2.53,"h":2.545,"l":2.53,"n":558,"o":2.53,"t":"2026-10-20T18:45:00Z","v":58215,"vw":2.537435},{"c":2.535,"h":2.54,"l":2.53,"n":199,"o":2.535,"t":"2026-10-20T19:00:00Z","v":5884,"vw":2.536664},{"c":2.55,"h":2.55,"l":2.525,"n":827,"o":2.53,"t":"2026-10-20T19:15:00Z","v":192511,"vw":2.534146},{"c":2.55,"h":2.55,"l":2.54,"n":458,"o":2.545,"t":"2026-10-20T19:30:00Z","v":71558,"vw":2.543353},{"c":2.565,"h":2.57,"l":2.54,"n":1959,"o":2.55,"t":"2026-10-20T19:45:00Z","v":294515,"vw":2.559565},{"c":2.56,"h":2.56,"l":2.56,"n":9,"o":2.56,"t":"2026-10-20T20:00:00Z","v":150503,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T20:30:00Z","v":500,"vw":2.56},{"c":2.5969,"h":2.5969,"l":2.5969,"n":2,"o":2.5969,"t":"2026-10-20T22:30:00Z","v":101,"vw":2.5969},{"c":2.5993,"h":2.5993,"l":2.5993,"n":1,"o":2.5993,"t":"2026-10-20T22:45:00Z","v":100,"vw":2.5993},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T23:30:00Z","v":100,"vw":2.6},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-21T08:00:00Z","v":200,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-21T13:00:00Z","v":959,"vw":2.6},{"c":2.55,"h":2.625,"l":2.54,"n":204,"o":2.56,"t":"2026-10-21T13:30:00Z","v":36574,"vw":2.554741},{"c":2.545,"h":2.555,"l":2.545,"n":145,"o":2.545,"t":"2026-10-21T13:45:00Z","v":13981,"vw":2.549134},{"c":2.535,"h":2.545,"l":2.525,"n":325,"o":2.545,"t":"2026-10-21T14:00:00Z","v":45323,"vw":2.536285},{"c":2.535,"h":2.54,"l":2.53,"n":159,"o":2.535,"t":"2026-10-21T14:15:00Z","v":14200,"vw":2.535223},{"c":2.555,"h":2.5599,"l":2.535,"n":132,"o":2.535,"t":"2026-10-21T14:30:00Z","v":20494,"vw":2.544037},{"c":2.56,"h":2.565,"l":2.5512,"n":110,"o":2.555,"t":"2026-10-21T14:45:00Z","v":9043,"vw":2.558953},{"c":2.565,"h":2.5669,"l":2.555,"n":137,"o":2.56,"t":"2026-10-21T15:00:00Z","v":22548,"vw":2.562322},{"c":2.58,"h":2.58,"l":2.56,"n":143,"o":2.565,"t":"2026-10-21T15:15:00Z","v":22552,"vw":2.570944},{"c":2.615,"h":2.62,"l":2.5795,"n":510,"o":2.58,"t":"2026-10-21T15:30:00Z","v":186313,"vw":2.602126},{"c":2.615,"h":2.635,"l":2.61,"n":783,"o":2.615,"t":"2026-10-21T15:45:00Z","v":509814,"vw":2.623247},{"c":2.6,"h":2.62,"l":2.6,"n":269,"o":2.62,"t":"2026-10-21T16:00:00Z","v":78241,"vw":2.608463},{"c":2.595,"h":2.605,"l":2.59,"n":199,"o":2.605,"t":"2026-10-21T16:15:00Z","v":32596,"vw":2.596648},{"c":2.62,"h":2.62,"l":2.5907,"n":309,"o":2.595,"t":"2026-10-21T16:30:00Z","v":56757,"vw":2.602388},{"c":2.625,"h":2.63,"l":2.615,"n":183,"o":2.615,"t":"2026-10-21T16:45:00Z","v":49663,"vw":2.62011},{"c":2.625,"h":2.63,"l":2.62,"n":121,"o":2.625,"t":"2026-10-21T17:00:00Z","v":31896,"vw":2.623026},{"c":2.625,"h":2.63,"l":2.62,"n":178,"o":2.625,"t":"2026-10-21T17:15:00Z","v":22739,"vw":2.624839},{"c":2.625,"h":2.625,"l":2.6131,"n":286,"o":2.625,"t":"2026-10-21T17:30:00Z","v":45916,"vw":2.620213},{"c":2.63,"h":2.63,"l":2.62,"n":157,"o":2.625,"t":"2026-10-21T17:45:00Z","v":15338,"vw":2.627362},{"c":2.625,"h":2.63,"l":2.62,"n":124,"o":2.625,"t":"2026-10-21T18:00:00Z","v":10409,"vw":2.625406},{"c":2.62,"h":2.63,"l":2.62,"n":148,"o":2.625,"t":"2026-10-21T18:15:00Z","v":18331,"vw":2.625556},{"c":2.615,"h":2.63,"l":2.61,"n":310,"o":2.63,"t":"2026-10-21T18:30:00Z","v":41155,"vw":2.62107},{"c":2.605,"h":2.62,"l":2.605,"n":354,"o":2.615,"t":"2026-10-21T18:45:00Z","v":37667,"vw":2.612136},{"c":2.62,"h":2.62,"l":2.6,"n":281,"o":2.605,"t":"2026-10-21T19:00:00Z","v":55040,"vw":2.611009},{"c":2.625,"h":2.63,"l":2.615,"n":577,"o":2.62,"t":"2026-10-21T19:15:00Z","v":104677,"vw":2.62013},{"c":2.635,"h":2.64,"l":2.625,"n":404,"o":2.625,"t":"2026-10-21T19:30:00Z","v":45843,"vw":2.630778},{"c":2.62,"h":2.64,"l":2.62,"n":1088,"o":2.64,"t":"2026-10-21T19:45:00Z","v":170494,"vw":2.630461},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-21T20:00:00Z","v":165533,"vw":2.63},{"c":2.68,"h":2.68,"l":2.65,"n":6,"o":2.65,"t":"2026-10-21T21:15:00Z","v":12000,"vw":2.670942},{"c":2.61,"h":2.61,"l":2.61,"n":5,"o":2.61,"t":"2026-10-22T11:00:00Z","v":431,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":1,"o":2.61,"t":"2026-10-22T13:15:00Z","v":125,"vw":2.61},{"c":2.615,"h":2.62,"l":2.58,"n":215,"o":2.61,"t":"2026-10-22T13:30:00Z","v":65322,"vw":2.597745},{"c":2.605,"h":2.62,"l":2.6,"n":133,"o":2.615,"t":"2026-10-22T13:45:00Z","v":20913,"vw":2.608461},{"c":2.615,"h":2.62,"l":2.605,"n":261,"o":2.605,"t":"2026-10-22T14:00:00Z","v":30122,"vw":2.611578},{"c":2.59,"h":2.615,"l":2.59,"n":263,"o":2.61,"t":"2026-10-22T14:15:00Z","v":27100,"vw":2.607619},{"c":2.605,"h":2.61,"l":2.585,"n":514,"o":2.595,"t":"2026-10-22T14:30:00Z","v":116612,"vw":2.593068},{"c":2.6201,"h":2.625,"l":2.6,"n":398,"o":2.605,"t":"2026-10-22T14:45:00Z","v":39808,"vw":2.613598},{"c":2.63,"h":2.63,"l":2.62,"n":210,"o":2.63,"t":"2026-10-22T15:00:00Z","v":18207,"vw":2.623082},{"c":2.635,"h":2.65,"l":2.625,"n":453,"o":2.63,"t":"2026-10-22T15:15:00Z","v":59616,"vw":2.639805},{"c":2.625,"h":2.6362,"l":2.62,"n":199,"o":2.632,"t":"2026-10-22T15:30:00Z","v":28830,"vw":2.624612},{"c":2.62,"h":2.63,"l":2.62,"n":211,"o":2.62,"t":"2026-10-22T15:45:00Z","v":22631,"vw":2.624515},{"c":2.605,"h":2.625,"l":2.605,"n":228,"o":2.625,"t":"2026-10-22T16:00:00Z","v":24945,"vw":2.616372},{"c":2.595,"h":2.615,"l":2.59,"n":268,"o":2.605,"t":"2026-10-22T16:15:00Z","v":37714,"vw":2.606779},{"c":2.56,"h":2.595,"l":2.56,"n":390,"o":2.595,"t":"2026-10-22T16:30:00Z","v":66321,"vw":2.579491},{"c":2.555,"h":2.565,"l":2.55,"n":349,"o":2.56,"t":"2026-10-22T16:45:00Z","v":58466,"vw":2.555455},{"c":2.565,"h":2.565,"l":2.545,"n":657,"o":2.555,"t":"2026-10-22T17:00:00Z","v":119337,"vw":2.553832},{"c":2.555,"h":2.5699,"l":2.555,"n":332,"o":2.5699,"t":"2026-10-22T17:15:00Z","v":65973,"vw":2.560622},{"c":2.555,"h":2.56,"l":2.545,"n":269,"o":2.555,"t":"2026-10-22T17:30:00Z","v":56714,"vw":2.553839},{"c":2.545,"h":2.56,"l":2.545,"n":399,"o":2.555,"t":"2026-10-22T17:45:00Z","v":87877,"vw":2.550476},{"c":2.54,"h":2.545,"l":2.54,"n":217,"o":2.545,"t":"2026-10-22T18:00:00Z","v":36194,"vw":2.541305},{"c":2.535,"h":2.55,"l":2.53,"n":251,"o":2.54,"t":"2026-10-22T18:15:00Z","v":33575,"vw":2.541404},{"c":2.525,"h":2.535,"l":2.52,"n":269,"o":2.535,"t":"2026-10-22T18:30:00Z","v":88655,"vw":2.527154},{"c":2.525,"h":2.53,"l":2.52,"n":229,"o":2.525,"t":"2026-10-22T18:45:00Z","v":22510,"vw":2.523975},{"c":2.52,"h":2.53,"l":2.51,"n":356,"o":2.53,"t":"2026-10-22T19:00:00Z","v":51352,"vw":2.518422},{"c":2.525,"h":2.535,"l":2.525,"n":297,"o":2.525,"t":"2026-10-22T19:15:00Z","v":45510,"vw":2.528489},{"c":2.5018,"h":2.53,"l":2.5,"n":356,"o":2.525,"t":"2026-10-22T19:30:00Z","v":120751,"vw":2.505756},{"c":2.51,"h":2.52,"l":2.49,"n":1105,"o":2.5,"t":"2026-10-22T19:45:00Z","v":207029,"vw":2.505665},{"c":2.51,"h":2.51,"l":2.51,"n":8,"o":2.51,"t":"2026-10-22T20:00:00Z","v":190065,"vw":2.51},{"c":2.5319,"h":2.5348,"l":2.5319,"n":2,"o":2.5348,"t":"2026-10-22T21:00:00Z","v":6000,"vw":2.533833},{"c":2.5191,"h":2.5191,"l":2.51,"n":2,"o":2.51,"t":"2026-10-22T22:00:00Z","v":1225,"vw":2.517429},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-22T22:15:00Z","v":180,"vw":2.5},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-22T23:45:00Z","v":3600,"vw":2.47}],"expiry":"2027-06-17","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.21403117476927835,"strike":6.524220630768041,"iv":1.0316126038063629,"gamma":0.15363102479590832,"theta":-0.0013959557121298587,"vega":0.006249283228231222,"rho":0.002525523807970563,"breakevenPct":172.80371682337324},{"delta":0.3,"premium":0.25994143473217113,"strike":5.376464131695721,"iv":0.9825067274461499,"gamma":0.17702633744959181,"theta":-0.001474302314441712,"vega":0.006889883206972772,"rho":0.0030200070697754596,"breakevenPct":128.1945573452588},{"delta":0.35,"premium":0.31622699386503067,"strike":4.742331288343559,"iv":0.9540319018404908,"gamma":0.1884516564417178,"theta":-0.0014896932515337425,"vega":0.007130920245398773,"rho":0.0034576037861636967,"breakevenPct":104.79993045378903},{"delta":0.4,"premium":0.37757668711656445,"strike":4.358895705521472,"iv":0.9356269938650307,"gamma":0.19403447852760736,"theta":-0.001474355828220859,"vega":0.007176932515337423,"rho":0.003867434450622374,"breakevenPct":91.76001589627678},{"delta":0.45,"premium":0.43892638036809817,"strike":3.9754601226993866,"iv":0.9172220858895705,"gamma":0.19961730061349692,"theta":-0.0014590184049079755,"vega":0.007222944785276074,"rho":0.004277265115081051,"breakevenPct":78.72010133876455},{"delta":0.5,"premium":0.500276073619632,"strike":3.5920245398773005,"iv":0.8988171779141104,"gamma":0.2052001226993865,"theta":-0.001443680981595092,"vega":0.007268957055214725,"rho":0.004687095779539728,"breakevenPct":65.6801867812523},{"delta":0.55,"premium":0.5616257668711657,"strike":3.2085889570552144,"iv":0.8804122699386503,"gamma":0.21078294478527607,"theta":-0.0014283435582822085,"vega":0.007314969325153375,"rho":0.005096926443998406,"breakevenPct":52.64027222374006},{"delta":0.6,"premium":0.6229754601226994,"strike":2.8251533742331287,"iv":0.8620073619631903,"gamma":0.21636576687116563,"theta":-0.001413006134969325,"vega":0.007360981595092025,"rho":0.005506757108457083,"breakevenPct":39.60035766622785}],"put":[{"delta":0.4,"premium":0.5363594189670882,"strike":2.595954909963431,"iv":0.6078281280638165,"gamma":0.31722348964490926,"theta":-0.0007889769887198438,"vega":0.0076511330456407855,"rho":-0.010562082106284452,"breakevenPct":16.739881219533885},{"delta":0.45,"premium":1.0565968826242433,"strike":3.1739965362491596,"iv":0.6543831164000606,"gamma":0.2950758369033988,"theta":-0.0007225733063092639,"vega":0.0073567538025129855,"rho":-0.014854192349671388,"breakevenPct":15.14851156012378},{"delta":0.5,"premium":1.5768343462813985,"strike":3.7520381625348875,"iv":0.7009381047363048,"gamma":0.27292818416188824,"theta":-0.0006561696238986841,"vega":0.0070623745593851855,"rho":-0.01914630259305832,"breakevenPct":13.557141900713676},{"delta":0.55,"premium":2.0970718099385546,"strike":4.3300797888206155,"iv":0.747493093072549,"gamma":0.2507805314203777,"theta":-0.0005897659414881042,"vega":0.0067679953162573855,"rho":-0.023438412836445266,"breakevenPct":11.965772241303569},{"delta":0.6,"premium":2.6173092735957093,"strike":4.9081214151063435,"iv":0.794048081408793,"gamma":0.22863287867886722,"theta":-0.0005233622590775244,"vega":0.006473616073129586,"rho":-0.027730523079832196,"breakevenPct":10.374402581893467},{"delta":0.65,"premium":3.137546737252865,"strike":5.4861630413920714,"iv":0.8406030697450371,"gamma":0.20648522593735671,"theta":-0.0004569585766669445,"vega":0.006179236830001786,"rho":-0.032022633323219134,"breakevenPct":8.78303292248336},{"delta":0.7,"premium":3.6577842009100197,"strike":6.064204667677799,"iv":0.8871580580812812,"gamma":0.18433757319584623,"theta":-0.00039055489425636475,"vega":0.005884857586873987,"rho":-0.036314743566606064,"breakevenPct":7.1916632630732575},{"delta":0.75,"premium":4.178021664567176,"strike":6.642246293963528,"iv":0.9337130464175254,"gamma":0.16218992045433567,"theta":-0.0003241512118457848,"vega":0.005590478343746187,"rho":-0.04060685380999301,"breakevenPct":5.60029360366315},{"delta":0.8,"premium":4.698259128224332,"strike":7.220287920249257,"iv":0.9802680347537696,"gamma":0.14004226771282516,"theta":-0.0002577475294352049,"vega":0.005296099100618387,"rho":-0.04489896405337995,"breakevenPct":4.008923944253043}]},"raw":{"call":[{"delta":0.25,"premium":0.21403117476927835,"strike":6.524220630768041,"iv":1.0316126038063629,"gamma":0.15363102479590832,"theta":-0.0013959557121298587,"vega":0.006249283228231222,"rho":0.002525523807970563,"breakevenPct":172.80371682337324},{"delta":0.3,"premium":0.25994143473217113,"strike":5.376464131695721,"iv":0.9825067274461499,"gamma":0.17702633744959181,"theta":-0.001474302314441712,"vega":0.006889883206972772,"rho":0.0030200070697754596,"breakevenPct":128.1945573452588},{"delta":0.35,"premium":0.31622699386503067,"strike":4.742331288343559,"iv":0.9540319018404908,"gamma":0.1884516564417178,"theta":-0.0014896932515337425,"vega":0.007130920245398773,"rho":0.0034576037861636967,"breakevenPct":104.79993045378903},{"delta":0.4,"premium":0.37757668711656445,"strike":4.358895705521472,"iv":0.9356269938650307,"gamma":0.19403447852760736,"theta":-0.001474355828220859,"vega":0.007176932515337423,"rho":0.003867434450622374,"breakevenPct":91.76001589627678},{"delta":0.45,"premium":0.43892638036809817,"strike":3.9754601226993866,"iv":0.9172220858895705,"gamma":0.19961730061349692,"theta":-0.0014590184049079755,"vega":0.007222944785276074,"rho":0.004277265115081051,"breakevenPct":78.72010133876455},{"delta":0.5,"premium":0.500276073619632,"strike":3.5920245398773005,"iv":0.8988171779141104,"gamma":0.2052001226993865,"theta":-0.001443680981595092,"vega":0.007268957055214725,"rho":0.004687095779539728,"breakevenPct":65.6801867812523},{"delta":0.55,"premium":0.5616257668711657,"strike":3.2085889570552144,"iv":0.8804122699386503,"gamma":0.21078294478527607,"theta":-0.0014283435582822085,"vega":0.007314969325153375,"rho":0.005096926443998406,"breakevenPct":52.64027222374006},{"delta":0.6,"premium":0.6229754601226994,"strike":2.8251533742331287,"iv":0.8620073619631903,"gamma":0.21636576687116563,"theta":-0.001413006134969325,"vega":0.007360981595092025,"rho":0.005506757108457083,"breakevenPct":39.60035766622785}],"put":[{"delta":0.4,"premium":0.5363594189670882,"strike":2.595954909963431,"iv":0.6078281280638165,"gamma":0.31722348964490926,"theta":-0.0007889769887198438,"vega":0.0076511330456407855,"rho":-0.010562082106284452,"breakevenPct":16.739881219533885},{"delta":0.45,"premium":1.0565968826242433,"strike":3.1739965362491596,"iv":0.6543831164000606,"gamma":0.2950758369033988,"theta":-0.0007225733063092639,"vega":0.0073567538025129855,"rho":-0.014854192349671388,"breakevenPct":15.14851156012378},{"delta":0.5,"premium":1.5768343462813985,"strike":3.7520381625348875,"iv":0.7009381047363048,"gamma":0.27292818416188824,"theta":-0.0006561696238986841,"vega":0.0070623745593851855,"rho":-0.01914630259305832,"breakevenPct":13.557141900713676},{"delta":0.55,"premium":2.0970718099385546,"strike":4.3300797888206155,"iv":0.747493093072549,"gamma":0.2507805314203777,"theta":-0.0005897659414881042,"vega":0.0067679953162573855,"rho":-0.023438412836445266,"breakevenPct":11.965772241303569},{"delta":0.6,"premium":2.6173092735957093,"strike":4.9081214151063435,"iv":0.794048081408793,"gamma":0.22863287867886722,"theta":-0.0005233622590775244,"vega":0.006473616073129586,"rho":-0.027730523079832196,"breakevenPct":10.374402581893467},{"delta":0.65,"premium":3.137546737252865,"strike":5.4861630413920714,"iv":0.8406030697450371,"gamma":0.20648522593735671,"theta":-0.0004569585766669445,"vega":0.006179236830001786,"rho":-0.032022633323219134,"breakevenPct":8.78303292248336},{"delta":0.7,"premium":3.6577842009100197,"strike":6.064204667677799,"iv":0.8871580580812812,"gamma":0.18433757319584623,"theta":-0.00039055489425636475,"vega":0.005884857586873987,"rho":-0.036314743566606064,"breakevenPct":7.1916632630732575},{"delta":0.75,"premium":4.178021664567176,"strike":6.642246293963528,"iv":0.9337130464175254,"gamma":0.16218992045433567,"theta":-0.0003241512118457848,"vega":0.005590478343746187,"rho":-0.04060685380999301,"breakevenPct":5.60029360366315},{"delta":0.8,"premium":4.698259128224332,"strike":7.220287920249257,"iv":0.9802680347537696,"gamma":0.14004226771282516,"theta":-0.0002577475294352049,"vega":0.005296099100618387,"rho":-0.04489896405337995,"breakevenPct":4.008923944253043}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}