{"symbol":"PLCE","url":"https://intraalpha.com/companies/PLCE","capturedAt":"2026-11-03T20:49:15.916Z","state":"partial","quote":{"symbol":"PLCE","last_price":0.2684,"prev_close":0.4244,"regular_close":0.2684,"change":-0.156,"change_pct":-36.7578,"regular_change":-0.156,"regular_change_pct":-36.7578,"extended_change":0,"extended_change_pct":0,"bid":0.2669,"ask":0.2699,"bid_size":500,"ask_size":500,"volume":3629580,"vwap":0.316186,"open":0.382,"high":0.4056,"low":0.2601,"close":0.2684,"trade_count":5740,"last_trade_at":"2026-11-03T20:48:59.483066379Z","last_quote_at":"2026-11-03T20:49:09.180537787Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-11-03T15:49:12.387539007-05:00","next_open":"2026-11-04T09:30:00-05:00","next_close":"2026-11-03T16:00:00-05:00","session":"regular","stale":false,"previous_close":"2026-11-02T16:00:00-05:00"},"fundamentals":{"symbol":"PLCE","fetched_at":"2026-11-03T20:49:13.607708+00:00","name":"Children’s Place Inc","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"APPAREL MANUFACTURING","country":"USA","description":"Children's Place, Inc. is a specialty children's clothing retailer. The company is headquartered in Secaucus, New Jersey.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":9437400,"ebitda":-54488000,"pe_ratio":null,"peg_ratio":1.424,"book_value":-6.25,"dividend_per_share":null,"dividend_yield":null,"eps":-6,"revenue_ttm":1125724000,"gross_profit_ttm":330812000,"profit_margin":-0.118,"operating_margin_ttm":-0.0452,"return_on_assets_ttm":-0.0666,"return_on_equity_ttm":-5.22,"quarterly_earnings_growth":-0.485,"quarterly_revenue_growth":-0.189,"analyst_target_price":3.25,"analyst_number":0,"beta":2.115,"fifty_two_week_high":9.56,"fifty_two_week_low":0.357,"fifty_day_ma":1.887,"two_hundred_day_ma":3.038,"shares_outstanding":22237100,"forward_pe":12.89,"price_to_sales":0.0084,"price_to_book":2.429,"ev_to_revenue":0.555,"ev_to_ebitda":13.9},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-11-03T20:49:13.607708+00:00"},"optionObservedAt":"2026-11-03T20:34:21.329Z","bars":[{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-27T10:55:00Z","v":500,"vw":1.05},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T11:00:00Z","v":163,"vw":1.04},{"c":1.025,"h":1.025,"l":1.02,"n":10,"o":1.02,"t":"2026-10-27T13:30:00Z","v":1023,"vw":1.020623},{"c":1.065,"h":1.065,"l":1.0399,"n":24,"o":1.0399,"t":"2026-10-27T13:35:00Z","v":27409,"vw":1.042596},{"c":1.0758,"h":1.08,"l":1.07,"n":18,"o":1.07,"t":"2026-10-27T13:40:00Z","v":952,"vw":1.078279},{"c":1.065,"h":1.065,"l":1.065,"n":3,"o":1.065,"t":"2026-10-27T13:45:00Z","v":465,"vw":1.065},{"c":1.065,"h":1.065,"l":1.065,"n":3,"o":1.065,"t":"2026-10-27T13:50:00Z","v":457,"vw":1.065},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-27T14:15:00Z","v":4000,"vw":1.04},{"c":1.035,"h":1.035,"l":1.035,"n":2,"o":1.035,"t":"2026-10-27T14:20:00Z","v":101,"vw":1.035},{"c":1.035,"h":1.0478,"l":1.035,"n":7,"o":1.035,"t":"2026-10-27T14:25:00Z","v":1250,"vw":1.039425},{"c":1.04,"h":1.04,"l":1.03,"n":4,"o":1.03,"t":"2026-10-27T14:30:00Z","v":600,"vw":1.038},{"c":1.05,"h":1.05,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T14:35:00Z","v":600,"vw":1.041667},{"c":1.035,"h":1.035,"l":1.035,"n":1,"o":1.035,"t":"2026-10-27T14:40:00Z","v":100,"vw":1.035},{"c":1.03,"h":1.035,"l":1.03,"n":25,"o":1.0313,"t":"2026-10-27T14:45:00Z","v":7957,"vw":1.030081},{"c":1.03,"h":1.0322,"l":1.03,"n":16,"o":1.03,"t":"2026-10-27T14:50:00Z","v":7984,"vw":1.031387},{"c":1.05,"h":1.056,"l":1.03,"n":66,"o":1.03,"t":"2026-10-27T14:55:00Z","v":26269,"vw":1.031644},{"c":1.06,"h":1.06,"l":1.05,"n":67,"o":1.05,"t":"2026-10-27T15:00:00Z","v":30747,"vw":1.056858},{"c":1.05,"h":1.06,"l":1.05,"n":9,"o":1.06,"t":"2026-10-27T15:05:00Z","v":9861,"vw":1.050613},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-27T15:25:00Z","v":1100,"vw":1.05},{"c":1.0314,"h":1.05,"l":1.03,"n":19,"o":1.05,"t":"2026-10-27T15:30:00Z","v":1543,"vw":1.033538},{"c":1.04,"h":1.04,"l":1.03,"n":4,"o":1.03,"t":"2026-10-27T15:35:00Z","v":2044,"vw":1.039506},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-27T15:40:00Z","v":200,"vw":1.04},{"c":1.03,"h":1.04,"l":1.03,"n":3,"o":1.04,"t":"2026-10-27T15:45:00Z","v":401,"vw":1.0375},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T15:50:00Z","v":550,"vw":1.04},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-27T16:00:00Z","v":100,"vw":1.03},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-27T16:10:00Z","v":100,"vw":1.03},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-27T16:15:00Z","v":999,"vw":1.04},{"c":1.05,"h":1.055,"l":1.035,"n":183,"o":1.04,"t":"2026-10-27T16:20:00Z","v":37505,"vw":1.048929},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-27T16:30:00Z","v":100,"vw":1.05},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-27T16:35:00Z","v":500,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":8,"o":1.04,"t":"2026-10-27T16:40:00Z","v":1380,"vw":1.04},{"c":1.0401,"h":1.0401,"l":1.04,"n":6,"o":1.04,"t":"2026-10-27T16:45:00Z","v":469,"vw":1.040073},{"c":1.04,"h":1.04,"l":1.04,"n":11,"o":1.04,"t":"2026-10-27T16:55:00Z","v":1069,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-27T17:00:00Z","v":508,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-27T17:10:00Z","v":500,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":17,"o":1.04,"t":"2026-10-27T17:15:00Z","v":1133,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-27T17:20:00Z","v":500,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T17:25:00Z","v":400,"vw":1.04},{"c":1.045,"h":1.0468,"l":1.045,"n":2,"o":1.0468,"t":"2026-10-27T17:30:00Z","v":1730,"vw":1.046696},{"c":1.04,"h":1.04,"l":1.04,"n":5,"o":1.04,"t":"2026-10-27T17:35:00Z","v":600,"vw":1.04},{"c":1.045,"h":1.045,"l":1.045,"n":4,"o":1.045,"t":"2026-10-27T17:40:00Z","v":400,"vw":1.045},{"c":1.045,"h":1.045,"l":1.045,"n":2,"o":1.045,"t":"2026-10-27T17:45:00Z","v":200,"vw":1.045},{"c":1.04,"h":1.04,"l":1.04,"n":14,"o":1.04,"t":"2026-10-27T17:50:00Z","v":1443,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-27T17:55:00Z","v":600,"vw":1.04},{"c":1.05,"h":1.05,"l":1.045,"n":37,"o":1.045,"t":"2026-10-27T18:00:00Z","v":2015,"vw":1.047249},{"c":1.035,"h":1.04,"l":1.035,"n":32,"o":1.04,"t":"2026-10-27T18:15:00Z","v":1417,"vw":1.039375},{"c":1.04,"h":1.04,"l":1.04,"n":3,"o":1.04,"t":"2026-10-27T18:30:00Z","v":600,"vw":1.04},{"c":1.0492,"h":1.05,"l":1.04,"n":22,"o":1.04,"t":"2026-10-27T18:35:00Z","v":2036,"vw":1.045268},{"c":1.055,"h":1.055,"l":1.05,"n":21,"o":1.05,"t":"2026-10-27T18:40:00Z","v":1102,"vw":1.051109},{"c":1.055,"h":1.055,"l":1.055,"n":1,"o":1.055,"t":"2026-10-27T18:45:00Z","v":100,"vw":1.055},{"c":1.0514,"h":1.0514,"l":1.0513,"n":4,"o":1.0513,"t":"2026-10-27T18:50:00Z","v":1129,"vw":1.05139},{"c":1.045,"h":1.05,"l":1.045,"n":63,"o":1.05,"t":"2026-10-27T19:00:00Z","v":5674,"vw":1.049757},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T19:10:00Z","v":600,"vw":1.04},{"c":1.045,"h":1.045,"l":1.04,"n":7,"o":1.04,"t":"2026-10-27T19:15:00Z","v":2718,"vw":1.040401},{"c":1.04,"h":1.04,"l":1.04,"n":4,"o":1.04,"t":"2026-10-27T19:20:00Z","v":400,"vw":1.04},{"c":1.035,"h":1.04,"l":1.03,"n":35,"o":1.04,"t":"2026-10-27T19:25:00Z","v":2540,"vw":1.037466},{"c":1.04,"h":1.04,"l":1.035,"n":27,"o":1.04,"t":"2026-10-27T19:30:00Z","v":2013,"vw":1.039652},{"c":1.04,"h":1.04,"l":1.0399,"n":34,"o":1.04,"t":"2026-10-27T19:35:00Z","v":1853,"vw":1.039989},{"c":1.045,"h":1.045,"l":1.04,"n":6,"o":1.04,"t":"2026-10-27T19:40:00Z","v":8726,"vw":1.042126},{"c":1.04,"h":1.041,"l":1.04,"n":27,"o":1.04,"t":"2026-10-27T19:45:00Z","v":1733,"vw":1.040436},{"c":1.035,"h":1.05,"l":1.03,"n":184,"o":1.04,"t":"2026-10-27T19:55:00Z","v":17833,"vw":1.036328},{"c":1.03,"h":1.03,"l":1.03,"n":24,"o":1.03,"t":"2026-10-27T20:00:00Z","v":1302,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-27T20:15:00Z","v":1287,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-27T23:15:00Z","v":100,"vw":1.02},{"c":1.015,"h":1.03,"l":1,"n":53,"o":1.03,"t":"2026-10-28T13:30:00Z","v":24342,"vw":1.016431},{"c":1.01,"h":1.0198,"l":1.01,"n":8,"o":1.0198,"t":"2026-10-28T13:35:00Z","v":1157,"vw":1.0151},{"c":1.015,"h":1.015,"l":1.015,"n":5,"o":1.015,"t":"2026-10-28T13:45:00Z","v":300,"vw":1.015},{"c":1.015,"h":1.02,"l":1.01,"n":6,"o":1.02,"t":"2026-10-28T13:50:00Z","v":4041,"vw":1.019505},{"c":1.0164,"h":1.0173,"l":1.01,"n":8,"o":1.01,"t":"2026-10-28T13:55:00Z","v":4532,"vw":1.015578},{"c":1.02,"h":1.02,"l":1.01,"n":13,"o":1.01,"t":"2026-10-28T14:00:00Z","v":2986,"vw":1.019655},{"c":1.01,"h":1.01,"l":1.01,"n":4,"o":1.01,"t":"2026-10-28T14:10:00Z","v":138,"vw":1.01},{"c":1.03,"h":1.03,"l":1.03,"n":4,"o":1.03,"t":"2026-10-28T14:15:00Z","v":112,"vw":1.03},{"c":1.02,"h":1.03,"l":1.02,"n":8,"o":1.03,"t":"2026-10-28T14:20:00Z","v":6000,"vw":1.028333},{"c":1.0199,"h":1.02,"l":1.015,"n":6,"o":1.02,"t":"2026-10-28T14:25:00Z","v":1000,"vw":1.019389},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-28T14:30:00Z","v":642,"vw":1.015},{"c":1.015,"h":1.015,"l":1.015,"n":1,"o":1.015,"t":"2026-10-28T14:35:00Z","v":100,"vw":1.015},{"c":1.005,"h":1.01,"l":1.005,"n":22,"o":1.01,"t":"2026-10-28T14:50:00Z","v":652,"vw":1.008756},{"c":1.0115,"h":1.02,"l":1.01,"n":35,"o":1.01,"t":"2026-10-28T15:00:00Z","v":4054,"vw":1.013448},{"c":0.995,"h":1.01,"l":0.995,"n":48,"o":1.01,"t":"2026-10-28T15:05:00Z","v":13453,"vw":1.000955},{"c":1.0099,"h":1.0099,"l":1.0099,"n":1,"o":1.0099,"t":"2026-10-28T15:10:00Z","v":126,"vw":1.0099},{"c":0.9901,"h":0.9901,"l":0.9901,"n":2,"o":0.9901,"t":"2026-10-28T15:20:00Z","v":344,"vw":0.9901},{"c":1.0071,"h":1.0081,"l":1.0071,"n":10,"o":1.0081,"t":"2026-10-28T15:25:00Z","v":1589,"vw":1.007767},{"c":1.0099,"h":1.0099,"l":1.0099,"n":1,"o":1.0099,"t":"2026-10-28T15:30:00Z","v":2000,"vw":1.0099},{"c":0.9941,"h":1.0078,"l":0.9941,"n":7,"o":0.9942,"t":"2026-10-28T15:35:00Z","v":6685,"vw":0.994615},{"c":1,"h":1.0099,"l":0.9971,"n":17,"o":1.0099,"t":"2026-10-28T15:40:00Z","v":1137,"vw":1.003589},{"c":0.9951,"h":1.0021,"l":0.9941,"n":18,"o":1.0021,"t":"2026-10-28T15:50:00Z","v":1096,"vw":0.996341},{"c":0.9949,"h":0.9999,"l":0.9948,"n":20,"o":0.9951,"t":"2026-10-28T15:55:00Z","v":6360,"vw":0.996896},{"c":0.9994,"h":1,"l":0.982,"n":64,"o":0.991,"t":"2026-10-28T16:00:00Z","v":16444,"vw":0.991748},{"c":0.9979,"h":0.9979,"l":0.995,"n":5,"o":0.995,"t":"2026-10-28T16:05:00Z","v":4443,"vw":0.997798},{"c":1.0026,"h":1.0026,"l":1.0026,"n":1,"o":1.0026,"t":"2026-10-28T16:10:00Z","v":6500,"vw":1.0026},{"c":1.0026,"h":1.0026,"l":1.0026,"n":1,"o":1.0026,"t":"2026-10-28T16:15:00Z","v":481,"vw":1.0026},{"c":0.9951,"h":0.9952,"l":0.9951,"n":4,"o":0.9952,"t":"2026-10-28T16:20:00Z","v":501,"vw":0.99514},{"c":0.98,"h":0.9952,"l":0.98,"n":40,"o":0.9952,"t":"2026-10-28T16:25:00Z","v":25468,"vw":0.985528},{"c":0.9949,"h":0.9954,"l":0.9874,"n":30,"o":0.9874,"t":"2026-10-28T16:30:00Z","v":2277,"vw":0.992507},{"c":0.97,"h":0.9919,"l":0.97,"n":348,"o":0.9919,"t":"2026-10-28T16:35:00Z","v":24985,"vw":0.979721},{"c":0.9628,"h":0.9777,"l":0.95,"n":51,"o":0.97,"t":"2026-10-28T16:40:00Z","v":19310,"vw":0.955259},{"c":0.9332,"h":0.9501,"l":0.9145,"n":99,"o":0.9501,"t":"2026-10-28T16:45:00Z","v":32662,"vw":0.9363},{"c":0.9288,"h":0.9288,"l":0.9021,"n":81,"o":0.9201,"t":"2026-10-28T16:50:00Z","v":30887,"vw":0.916945},{"c":0.9351,"h":0.94,"l":0.9251,"n":22,"o":0.928,"t":"2026-10-28T16:55:00Z","v":11692,"vw":0.934232},{"c":0.9355,"h":0.9377,"l":0.935,"n":14,"o":0.935,"t":"2026-10-28T17:00:00Z","v":5125,"vw":0.93614},{"c":0.915,"h":0.9359,"l":0.91,"n":124,"o":0.9359,"t":"2026-10-28T17:05:00Z","v":67206,"vw":0.91646},{"c":0.8827,"h":0.92,"l":0.8827,"n":117,"o":0.91,"t":"2026-10-28T17:10:00Z","v":70493,"vw":0.906021},{"c":0.8689,"h":0.8893,"l":0.8688,"n":82,"o":0.8827,"t":"2026-10-28T17:15:00Z","v":23163,"vw":0.871051},{"c":0.87,"h":0.8732,"l":0.849,"n":241,"o":0.8688,"t":"2026-10-28T17:20:00Z","v":127813,"vw":0.864512},{"c":0.8514,"h":0.8701,"l":0.85,"n":138,"o":0.8701,"t":"2026-10-28T17:25:00Z","v":94611,"vw":0.863999},{"c":0.7761,"h":0.8501,"l":0.7761,"n":162,"o":0.8501,"t":"2026-10-28T17:30:00Z","v":171366,"vw":0.838302},{"c":0.7652,"h":0.8002,"l":0.7625,"n":206,"o":0.78,"t":"2026-10-28T17:35:00Z","v":186455,"vw":0.785712},{"c":0.7907,"h":0.7907,"l":0.7694,"n":163,"o":0.77,"t":"2026-10-28T17:40:00Z","v":47205,"vw":0.779112},{"c":0.7925,"h":0.8084,"l":0.7901,"n":55,"o":0.7979,"t":"2026-10-28T17:45:00Z","v":28564,"vw":0.798245},{"c":0.795,"h":0.8,"l":0.78,"n":140,"o":0.7951,"t":"2026-10-28T17:50:00Z","v":63302,"vw":0.786616},{"c":0.8037,"h":0.8086,"l":0.7901,"n":45,"o":0.7988,"t":"2026-10-28T17:55:00Z","v":29176,"vw":0.796791},{"c":0.79,"h":0.8037,"l":0.79,"n":56,"o":0.8037,"t":"2026-10-28T18:00:00Z","v":41747,"vw":0.797704},{"c":0.7722,"h":0.7917,"l":0.77,"n":84,"o":0.7833,"t":"2026-10-28T18:05:00Z","v":54468,"vw":0.776397},{"c":0.785,"h":0.785,"l":0.7711,"n":84,"o":0.7711,"t":"2026-10-28T18:10:00Z","v":40529,"vw":0.777467},{"c":0.7736,"h":0.7759,"l":0.7711,"n":43,"o":0.7739,"t":"2026-10-28T18:15:00Z","v":27150,"vw":0.772459},{"c":0.764,"h":0.776,"l":0.763,"n":125,"o":0.7758,"t":"2026-10-28T18:20:00Z","v":56150,"vw":0.767009},{"c":0.7714,"h":0.7718,"l":0.7638,"n":44,"o":0.767,"t":"2026-10-28T18:25:00Z","v":18057,"vw":0.766174},{"c":0.751,"h":0.7707,"l":0.7419,"n":113,"o":0.7707,"t":"2026-10-28T18:30:00Z","v":70480,"vw":0.754656},{"c":0.752,"h":0.7529,"l":0.7483,"n":57,"o":0.75,"t":"2026-10-28T18:35:00Z","v":14989,"vw":0.750553},{"c":0.7531,"h":0.7709,"l":0.7313,"n":139,"o":0.752,"t":"2026-10-28T18:40:00Z","v":92518,"vw":0.752161},{"c":0.77,"h":0.7721,"l":0.7499,"n":117,"o":0.7532,"t":"2026-10-28T18:45:00Z","v":34813,"vw":0.767558},{"c":0.7499,"h":0.7699,"l":0.73,"n":168,"o":0.7675,"t":"2026-10-28T18:50:00Z","v":50028,"vw":0.741791},{"c":0.7454,"h":0.7527,"l":0.7401,"n":75,"o":0.7527,"t":"2026-10-28T18:55:00Z","v":22648,"vw":0.74259},{"c":0.7269,"h":0.7557,"l":0.7213,"n":189,"o":0.7453,"t":"2026-10-28T19:00:00Z","v":92819,"vw":0.737774},{"c":0.702,"h":0.7269,"l":0.7,"n":236,"o":0.7238,"t":"2026-10-28T19:05:00Z","v":84877,"vw":0.709499},{"c":0.678,"h":0.705,"l":0.6567,"n":269,"o":0.7001,"t":"2026-10-28T19:10:00Z","v":135546,"vw":0.675949},{"c":0.648,"h":0.6787,"l":0.644,"n":227,"o":0.6787,"t":"2026-10-28T19:15:00Z","v":189933,"vw":0.657415},{"c":0.6155,"h":0.6539,"l":0.6086,"n":291,"o":0.646,"t":"2026-10-28T19:20:00Z","v":506274,"vw":0.626733},{"c":0.54,"h":0.612,"l":0.4911,"n":764,"o":0.612,"t":"2026-10-28T19:25:00Z","v":735324,"vw":0.552349},{"c":0.44,"h":0.55,"l":0.4244,"n":814,"o":0.5499,"t":"2026-10-28T19:30:00Z","v":812428,"vw":0.469178},{"c":0.4862,"h":0.5113,"l":0.44,"n":973,"o":0.448,"t":"2026-10-28T19:35:00Z","v":764998,"vw":0.476162},{"c":0.5048,"h":0.5229,"l":0.48,"n":795,"o":0.4831,"t":"2026-10-28T19:40:00Z","v":385621,"vw":0.505776},{"c":0.48,"h":0.5046,"l":0.46,"n":541,"o":0.5033,"t":"2026-10-28T19:45:00Z","v":240933,"vw":0.478884},{"c":0.4759,"h":0.4916,"l":0.4751,"n":483,"o":0.4799,"t":"2026-10-28T19:50:00Z","v":202553,"vw":0.479424},{"c":0.4702,"h":0.4758,"l":0.4501,"n":973,"o":0.4758,"t":"2026-10-28T19:55:00Z","v":445488,"vw":0.463851},{"c":0.48,"h":0.5125,"l":0.47,"n":152,"o":0.4703,"t":"2026-10-28T20:00:00Z","v":93445,"vw":0.478713},{"c":0.4725,"h":0.4958,"l":0.47,"n":103,"o":0.48,"t":"2026-10-28T20:05:00Z","v":36415,"vw":0.485552},{"c":0.4756,"h":0.487,"l":0.469,"n":58,"o":0.4825,"t":"2026-10-28T20:10:00Z","v":40298,"vw":0.473667},{"c":0.4756,"h":0.4756,"l":0.47,"n":29,"o":0.4746,"t":"2026-10-28T20:15:00Z","v":16363,"vw":0.47353},{"c":0.4851,"h":0.4851,"l":0.4756,"n":36,"o":0.4775,"t":"2026-10-28T20:20:00Z","v":16060,"vw":0.479781},{"c":0.4756,"h":0.489,"l":0.4756,"n":32,"o":0.4852,"t":"2026-10-28T20:25:00Z","v":17206,"vw":0.48615},{"c":0.489,"h":0.4998,"l":0.4757,"n":28,"o":0.4757,"t":"2026-10-28T20:30:00Z","v":8006,"vw":0.489412},{"c":0.4852,"h":0.4997,"l":0.4852,"n":36,"o":0.4898,"t":"2026-10-28T20:35:00Z","v":12309,"vw":0.494492},{"c":0.4701,"h":0.5,"l":0.47,"n":23,"o":0.5,"t":"2026-10-28T20:40:00Z","v":29310,"vw":0.472318},{"c":0.4902,"h":0.4902,"l":0.487,"n":7,"o":0.487,"t":"2026-10-28T20:45:00Z","v":824,"vw":0.489356},{"c":0.4999,"h":0.51,"l":0.48,"n":62,"o":0.4902,"t":"2026-10-28T20:50:00Z","v":48946,"vw":0.500698},{"c":0.4998,"h":0.505,"l":0.4998,"n":15,"o":0.505,"t":"2026-10-28T20:55:00Z","v":3692,"vw":0.500985},{"c":0.5,"h":0.5001,"l":0.4998,"n":20,"o":0.4999,"t":"2026-10-28T21:00:00Z","v":9009,"vw":0.499959},{"c":0.49,"h":0.5,"l":0.4801,"n":37,"o":0.4998,"t":"2026-10-28T21:05:00Z","v":21056,"vw":0.497768},{"c":0.4802,"h":0.49,"l":0.4801,"n":14,"o":0.49,"t":"2026-10-28T21:10:00Z","v":5194,"vw":0.485931},{"c":0.4899,"h":0.4899,"l":0.4802,"n":6,"o":0.4897,"t":"2026-10-28T21:15:00Z","v":3683,"vw":0.488813},{"c":0.4803,"h":0.4803,"l":0.4803,"n":2,"o":0.4803,"t":"2026-10-28T21:20:00Z","v":200,"vw":0.4803},{"c":0.4899,"h":0.4899,"l":0.4899,"n":6,"o":0.4899,"t":"2026-10-28T21:25:00Z","v":493,"vw":0.4899},{"c":0.49,"h":0.49,"l":0.48,"n":14,"o":0.4802,"t":"2026-10-28T21:30:00Z","v":8097,"vw":0.482839},{"c":0.49,"h":0.4904,"l":0.481,"n":7,"o":0.481,"t":"2026-10-28T21:35:00Z","v":3748,"vw":0.488279},{"c":0.4904,"h":0.4905,"l":0.4904,"n":6,"o":0.4905,"t":"2026-10-28T21:40:00Z","v":666,"vw":0.49046},{"c":0.49,"h":0.49,"l":0.48,"n":9,"o":0.49,"t":"2026-10-28T21:45:00Z","v":12474,"vw":0.487034},{"c":0.4892,"h":0.49,"l":0.4892,"n":4,"o":0.49,"t":"2026-10-28T21:50:00Z","v":10753,"vw":0.489986},{"c":0.49,"h":0.49,"l":0.4851,"n":4,"o":0.4851,"t":"2026-10-28T21:55:00Z","v":1964,"vw":0.487846},{"c":0.485,"h":0.4905,"l":0.485,"n":10,"o":0.49,"t":"2026-10-28T22:00:00Z","v":3496,"vw":0.486496},{"c":0.49,"h":0.5102,"l":0.4851,"n":18,"o":0.4851,"t":"2026-10-28T22:05:00Z","v":17334,"vw":0.498732},{"c":0.5,"h":0.5,"l":0.5,"n":1,"o":0.5,"t":"2026-10-28T22:10:00Z","v":513,"vw":0.5},{"c":0.5,"h":0.5,"l":0.4851,"n":6,"o":0.5,"t":"2026-10-28T22:15:00Z","v":2046,"vw":0.496275},{"c":0.4719,"h":0.485,"l":0.47,"n":22,"o":0.485,"t":"2026-10-28T22:20:00Z","v":18863,"vw":0.477086},{"c":0.4722,"h":0.495,"l":0.47,"n":20,"o":0.4901,"t":"2026-10-28T22:30:00Z","v":11618,"vw":0.475022},{"c":0.4701,"h":0.4743,"l":0.47,"n":11,"o":0.47,"t":"2026-10-28T22:35:00Z","v":1211,"vw":0.471181},{"c":0.4749,"h":0.4751,"l":0.4749,"n":6,"o":0.475,"t":"2026-10-28T22:45:00Z","v":1296,"vw":0.475026},{"c":0.4751,"h":0.4751,"l":0.475,"n":4,"o":0.475,"t":"2026-10-28T22:50:00Z","v":2415,"vw":0.475013},{"c":0.4851,"h":0.4851,"l":0.4845,"n":5,"o":0.4845,"t":"2026-10-28T22:55:00Z","v":2151,"vw":0.484818},{"c":0.4801,"h":0.4801,"l":0.4801,"n":2,"o":0.4801,"t":"2026-10-28T23:00:00Z","v":1991,"vw":0.4801},{"c":0.48,"h":0.4897,"l":0.48,"n":4,"o":0.4897,"t":"2026-10-28T23:05:00Z","v":3337,"vw":0.480538},{"c":0.4999,"h":0.4999,"l":0.485,"n":8,"o":0.4998,"t":"2026-10-28T23:15:00Z","v":10499,"vw":0.499102},{"c":0.4985,"h":0.4999,"l":0.4975,"n":9,"o":0.4976,"t":"2026-10-28T23:20:00Z","v":6675,"vw":0.499239},{"c":0.49,"h":0.4975,"l":0.49,"n":3,"o":0.4975,"t":"2026-10-28T23:25:00Z","v":1049,"vw":0.491016},{"c":0.4849,"h":0.4849,"l":0.4849,"n":9,"o":0.4849,"t":"2026-10-28T23:30:00Z","v":691,"vw":0.4849},{"c":0.4825,"h":0.4945,"l":0.4825,"n":4,"o":0.4945,"t":"2026-10-28T23:35:00Z","v":738,"vw":0.485088},{"c":0.4942,"h":0.4942,"l":0.4942,"n":1,"o":0.4942,"t":"2026-10-28T23:40:00Z","v":248,"vw":0.4942},{"c":0.4899,"h":0.4899,"l":0.4825,"n":5,"o":0.4825,"t":"2026-10-28T23:45:00Z","v":2360,"vw":0.485455},{"c":0.4882,"h":0.4882,"l":0.4825,"n":5,"o":0.4825,"t":"2026-10-28T23:50:00Z","v":1532,"vw":0.486571},{"c":0.482,"h":0.4851,"l":0.482,"n":18,"o":0.4851,"t":"2026-10-28T23:55:00Z","v":4429,"vw":0.483179},{"c":0.475,"h":0.5064,"l":0.475,"n":51,"o":0.4882,"t":"2026-10-29T08:00:00Z","v":14261,"vw":0.478748},{"c":0.475,"h":0.475,"l":0.475,"n":5,"o":0.475,"t":"2026-10-29T08:05:00Z","v":2548,"vw":0.475},{"c":0.49,"h":0.49,"l":0.4899,"n":2,"o":0.4899,"t":"2026-10-29T08:10:00Z","v":1827,"vw":0.489908},{"c":0.475,"h":0.49,"l":0.475,"n":5,"o":0.49,"t":"2026-10-29T08:15:00Z","v":754,"vw":0.477226},{"c":0.4711,"h":0.4712,"l":0.4711,"n":7,"o":0.4711,"t":"2026-10-29T08:20:00Z","v":854,"vw":0.471162},{"c":0.47,"h":0.47,"l":0.47,"n":1,"o":0.47,"t":"2026-10-29T08:25:00Z","v":628,"vw":0.47},{"c":0.47,"h":0.47,"l":0.47,"n":3,"o":0.47,"t":"2026-10-29T08:45:00Z","v":5783,"vw":0.47},{"c":0.47,"h":0.47,"l":0.47,"n":1,"o":0.47,"t":"2026-10-29T09:15:00Z","v":200,"vw":0.47},{"c":0.47,"h":0.47,"l":0.47,"n":1,"o":0.47,"t":"2026-10-29T09:20:00Z","v":100,"vw":0.47},{"c":0.4799,"h":0.4799,"l":0.4799,"n":1,"o":0.4799,"t":"2026-10-29T09:30:00Z","v":104,"vw":0.4799},{"c":0.4841,"h":0.4841,"l":0.4841,"n":1,"o":0.4841,"t":"2026-10-29T09:45:00Z","v":200,"vw":0.4841},{"c":0.4841,"h":0.49,"l":0.4841,"n":2,"o":0.49,"t":"2026-10-29T10:15:00Z","v":25200,"vw":0.489953},{"c":0.484,"h":0.484,"l":0.4799,"n":2,"o":0.4799,"t":"2026-10-29T10:40:00Z","v":1534,"vw":0.480464},{"c":0.4799,"h":0.4799,"l":0.4799,"n":1,"o":0.4799,"t":"2026-10-29T10:50:00Z","v":1992,"vw":0.4799},{"c":0.4799,"h":0.484,"l":0.4799,"n":11,"o":0.48,"t":"2026-10-29T11:00:00Z","v":4696,"vw":0.481794},{"c":0.4841,"h":0.4841,"l":0.4799,"n":13,"o":0.4799,"t":"2026-10-29T11:05:00Z","v":9407,"vw":0.482232},{"c":0.47,"h":0.48,"l":0.47,"n":12,"o":0.4799,"t":"2026-10-29T11:10:00Z","v":4377,"vw":0.479002},{"c":0.4699,"h":0.47,"l":0.4699,"n":3,"o":0.47,"t":"2026-10-29T11:15:00Z","v":8286,"vw":0.469902},{"c":0.48,"h":0.48,"l":0.48,"n":1,"o":0.48,"t":"2026-10-29T11:20:00Z","v":110,"vw":0.48},{"c":0.47,"h":0.4702,"l":0.47,"n":2,"o":0.4702,"t":"2026-10-29T11:25:00Z","v":6400,"vw":0.470181},{"c":0.46,"h":0.47,"l":0.46,"n":13,"o":0.47,"t":"2026-10-29T11:50:00Z","v":10008,"vw":0.462587},{"c":0.46,"h":0.46,"l":0.46,"n":2,"o":0.46,"t":"2026-10-29T12:15:00Z","v":589,"vw":0.46},{"c":0.46,"h":0.4692,"l":0.46,"n":9,"o":0.4692,"t":"2026-10-29T12:20:00Z","v":500,"vw":0.463016},{"c":0.46,"h":0.4692,"l":0.46,"n":6,"o":0.4692,"t":"2026-10-29T12:35:00Z","v":5823,"vw":0.461307},{"c":0.4602,"h":0.4602,"l":0.4602,"n":4,"o":0.4602,"t":"2026-10-29T12:40:00Z","v":950,"vw":0.4602},{"c":0.4799,"h":0.4799,"l":0.4694,"n":9,"o":0.4705,"t":"2026-10-29T12:45:00Z","v":18755,"vw":0.473816},{"c":0.4799,"h":0.4799,"l":0.4799,"n":1,"o":0.4799,"t":"2026-10-29T12:50:00Z","v":120,"vw":0.4799},{"c":0.4799,"h":0.4799,"l":0.4799,"n":4,"o":0.4799,"t":"2026-10-29T12:55:00Z","v":822,"vw":0.4799},{"c":0.4501,"h":0.47,"l":0.45,"n":21,"o":0.47,"t":"2026-10-29T13:00:00Z","v":18668,"vw":0.452459},{"c":0.4553,"h":0.4553,"l":0.4301,"n":62,"o":0.45,"t":"2026-10-29T13:05:00Z","v":27308,"vw":0.43936},{"c":0.4585,"h":0.4745,"l":0.4553,"n":22,"o":0.4557,"t":"2026-10-29T13:15:00Z","v":43928,"vw":0.458534},{"c":0.4653,"h":0.4653,"l":0.4653,"n":4,"o":0.4653,"t":"2026-10-29T13:20:00Z","v":9600,"vw":0.4653},{"c":0.45,"h":0.4562,"l":0.45,"n":11,"o":0.4562,"t":"2026-10-29T13:25:00Z","v":1339,"vw":0.451677},{"c":0.4493,"h":0.462,"l":0.4411,"n":98,"o":0.45,"t":"2026-10-29T13:30:00Z","v":89668,"vw":0.450992},{"c":0.4659,"h":0.4799,"l":0.4496,"n":85,"o":0.4496,"t":"2026-10-29T13:35:00Z","v":88774,"vw":0.465188},{"c":0.436,"h":0.4698,"l":0.4295,"n":135,"o":0.4698,"t":"2026-10-29T13:40:00Z","v":88883,"vw":0.444947},{"c":0.4056,"h":0.4416,"l":0.39,"n":248,"o":0.4388,"t":"2026-10-29T13:45:00Z","v":128564,"vw":0.413047},{"c":0.37,"h":0.4054,"l":0.3568,"n":444,"o":0.4054,"t":"2026-10-29T13:50:00Z","v":123514,"vw":0.383733},{"c":0.3812,"h":0.3825,"l":0.3681,"n":120,"o":0.3681,"t":"2026-10-29T13:55:00Z","v":100811,"vw":0.380085},{"c":0.3812,"h":0.3825,"l":0.3801,"n":90,"o":0.3813,"t":"2026-10-29T14:00:00Z","v":39252,"vw":0.382265},{"c":0.38,"h":0.382,"l":0.37,"n":92,"o":0.3812,"t":"2026-10-29T14:05:00Z","v":87601,"vw":0.377849},{"c":0.3731,"h":0.3823,"l":0.3711,"n":58,"o":0.3767,"t":"2026-10-29T14:10:00Z","v":57387,"vw":0.376069},{"c":0.3676,"h":0.3743,"l":0.3576,"n":130,"o":0.373,"t":"2026-10-29T14:15:00Z","v":48983,"vw":0.363465},{"c":0.3917,"h":0.3917,"l":0.3622,"n":200,"o":0.3681,"t":"2026-10-29T14:20:00Z","v":98547,"vw":0.37543},{"c":0.3922,"h":0.3964,"l":0.3859,"n":84,"o":0.3919,"t":"2026-10-29T14:25:00Z","v":51251,"vw":0.391492},{"c":0.4106,"h":0.4107,"l":0.3878,"n":167,"o":0.3938,"t":"2026-10-29T14:30:00Z","v":85693,"vw":0.398778},{"c":0.3961,"h":0.418,"l":0.3961,"n":89,"o":0.4078,"t":"2026-10-29T14:35:00Z","v":55485,"vw":0.405759},{"c":0.3996,"h":0.3996,"l":0.393,"n":39,"o":0.3971,"t":"2026-10-29T14:40:00Z","v":13167,"vw":0.395248},{"c":0.4072,"h":0.4093,"l":0.3977,"n":68,"o":0.3996,"t":"2026-10-29T14:45:00Z","v":22018,"vw":0.402767},{"c":0.4072,"h":0.4072,"l":0.4004,"n":38,"o":0.401,"t":"2026-10-29T14:50:00Z","v":9797,"vw":0.402725},{"c":0.4163,"h":0.4199,"l":0.4042,"n":130,"o":0.4133,"t":"2026-10-29T14:55:00Z","v":37001,"vw":0.411755},{"c":0.4166,"h":0.4284,"l":0.413,"n":67,"o":0.4152,"t":"2026-10-29T15:00:00Z","v":36343,"vw":0.421459},{"c":0.41,"h":0.411,"l":0.4052,"n":54,"o":0.4094,"t":"2026-10-29T15:05:00Z","v":19538,"vw":0.407707},{"c":0.4236,"h":0.4236,"l":0.4075,"n":36,"o":0.4087,"t":"2026-10-29T15:10:00Z","v":11428,"vw":0.416916},{"c":0.4255,"h":0.4288,"l":0.4139,"n":60,"o":0.4239,"t":"2026-10-29T15:15:00Z","v":48455,"vw":0.423672},{"c":0.4231,"h":0.4272,"l":0.411,"n":103,"o":0.4252,"t":"2026-10-29T15:20:00Z","v":42195,"vw":0.419755},{"c":0.4227,"h":0.4239,"l":0.4173,"n":57,"o":0.4173,"t":"2026-10-29T15:25:00Z","v":7032,"vw":0.419461},{"c":0.44,"h":0.44,"l":0.42,"n":111,"o":0.4227,"t":"2026-10-29T15:30:00Z","v":74152,"vw":0.436648},{"c":0.4399,"h":0.444,"l":0.4354,"n":17,"o":0.4354,"t":"2026-10-29T15:35:00Z","v":27390,"vw":0.441125},{"c":0.431,"h":0.4396,"l":0.4266,"n":57,"o":0.4378,"t":"2026-10-29T15:40:00Z","v":11044,"vw":0.430066},{"c":0.4345,"h":0.439,"l":0.4321,"n":56,"o":0.4335,"t":"2026-10-29T15:45:00Z","v":11593,"vw":0.434961},{"c":0.4351,"h":0.4439,"l":0.4321,"n":62,"o":0.4344,"t":"2026-10-29T15:50:00Z","v":14996,"vw":0.434718},{"c":0.4373,"h":0.44,"l":0.4351,"n":46,"o":0.4375,"t":"2026-10-29T15:55:00Z","v":28442,"vw":0.439083},{"c":0.4482,"h":0.4482,"l":0.4367,"n":40,"o":0.4367,"t":"2026-10-29T16:00:00Z","v":11593,"vw":0.439789},{"c":0.4396,"h":0.4451,"l":0.4364,"n":95,"o":0.4411,"t":"2026-10-29T16:05:00Z","v":87804,"vw":0.44194},{"c":0.4386,"h":0.4386,"l":0.4303,"n":38,"o":0.437,"t":"2026-10-29T16:10:00Z","v":7088,"vw":0.435768},{"c":0.4345,"h":0.4386,"l":0.4345,"n":14,"o":0.4386,"t":"2026-10-29T16:15:00Z","v":1794,"vw":0.436837},{"c":0.4376,"h":0.4376,"l":0.4307,"n":21,"o":0.4345,"t":"2026-10-29T16:20:00Z","v":4551,"vw":0.434154},{"c":0.4311,"h":0.4376,"l":0.4311,"n":9,"o":0.4376,"t":"2026-10-29T16:25:00Z","v":1836,"vw":0.435668},{"c":0.4404,"h":0.4429,"l":0.4343,"n":58,"o":0.4343,"t":"2026-10-29T16:30:00Z","v":16160,"vw":0.437931},{"c":0.4445,"h":0.4458,"l":0.442,"n":7,"o":0.4458,"t":"2026-10-29T16:35:00Z","v":1217,"vw":0.443358},{"c":0.447,"h":0.447,"l":0.4381,"n":48,"o":0.4381,"t":"2026-10-29T16:40:00Z","v":21607,"vw":0.441641},{"c":0.4378,"h":0.45,"l":0.4378,"n":48,"o":0.45,"t":"2026-10-29T16:45:00Z","v":7862,"vw":0.444264},{"c":0.444,"h":0.444,"l":0.4409,"n":16,"o":0.4409,"t":"2026-10-29T16:50:00Z","v":2197,"vw":0.443166},{"c":0.4471,"h":0.45,"l":0.4381,"n":205,"o":0.4381,"t":"2026-10-29T16:55:00Z","v":101470,"vw":0.443912},{"c":0.4677,"h":0.4699,"l":0.4498,"n":189,"o":0.4498,"t":"2026-10-29T17:00:00Z","v":75256,"vw":0.457497},{"c":0.4501,"h":0.47,"l":0.4493,"n":76,"o":0.4657,"t":"2026-10-29T17:05:00Z","v":69220,"vw":0.459308},{"c":0.4578,"h":0.4579,"l":0.4506,"n":6,"o":0.4541,"t":"2026-10-29T17:10:00Z","v":1400,"vw":0.454175},{"c":0.4579,"h":0.4579,"l":0.4542,"n":13,"o":0.4542,"t":"2026-10-29T17:15:00Z","v":9344,"vw":0.457773},{"c":0.4579,"h":0.4579,"l":0.4509,"n":8,"o":0.4541,"t":"2026-10-29T17:25:00Z","v":2821,"vw":0.4553},{"c":0.4544,"h":0.4579,"l":0.4544,"n":16,"o":0.4579,"t":"2026-10-29T17:30:00Z","v":8449,"vw":0.4564},{"c":0.4545,"h":0.4545,"l":0.4545,"n":3,"o":0.4545,"t":"2026-10-29T17:35:00Z","v":1163,"vw":0.4545},{"c":0.4514,"h":0.4548,"l":0.4501,"n":26,"o":0.4534,"t":"2026-10-29T17:40:00Z","v":5617,"vw":0.451493},{"c":0.4527,"h":0.4553,"l":0.4502,"n":7,"o":0.4527,"t":"2026-10-29T17:45:00Z","v":5377,"vw":0.45275},{"c":0.4357,"h":0.4519,"l":0.4302,"n":91,"o":0.4501,"t":"2026-10-29T17:50:00Z","v":73904,"vw":0.43998},{"c":0.4242,"h":0.4308,"l":0.4242,"n":47,"o":0.4308,"t":"2026-10-29T17:55:00Z","v":11669,"vw":0.429679},{"c":0.4348,"h":0.4386,"l":0.4256,"n":17,"o":0.4334,"t":"2026-10-29T18:00:00Z","v":2794,"vw":0.434267},{"c":0.4343,"h":0.4386,"l":0.4333,"n":13,"o":0.4333,"t":"2026-10-29T18:05:00Z","v":1328,"vw":0.436119},{"c":0.4386,"h":0.4386,"l":0.4301,"n":28,"o":0.4301,"t":"2026-10-29T18:10:00Z","v":9678,"vw":0.435553},{"c":0.4302,"h":0.439,"l":0.4302,"n":63,"o":0.4355,"t":"2026-10-29T18:15:00Z","v":17769,"vw":0.436371},{"c":0.4446,"h":0.448,"l":0.4345,"n":44,"o":0.4345,"t":"2026-10-29T18:20:00Z","v":5330,"vw":0.440179},{"c":0.4534,"h":0.4556,"l":0.4445,"n":68,"o":0.4446,"t":"2026-10-29T18:25:00Z","v":22367,"vw":0.44932},{"c":0.4533,"h":0.4555,"l":0.45,"n":27,"o":0.4533,"t":"2026-10-29T18:30:00Z","v":15468,"vw":0.452724},{"c":0.4555,"h":0.4555,"l":0.4503,"n":7,"o":0.4552,"t":"2026-10-29T18:35:00Z","v":19726,"vw":0.453914},{"c":0.45,"h":0.4556,"l":0.45,"n":33,"o":0.453,"t":"2026-10-29T18:40:00Z","v":8265,"vw":0.451482},{"c":0.4502,"h":0.4506,"l":0.4502,"n":15,"o":0.4504,"t":"2026-10-29T18:45:00Z","v":2310,"vw":0.45029},{"c":0.4506,"h":0.4534,"l":0.4502,"n":89,"o":0.4502,"t":"2026-10-29T18:50:00Z","v":19975,"vw":0.450715},{"c":0.4444,"h":0.4529,"l":0.4444,"n":18,"o":0.4529,"t":"2026-10-29T18:55:00Z","v":12853,"vw":0.451554},{"c":0.4466,"h":0.448,"l":0.4466,"n":4,"o":0.448,"t":"2026-10-29T19:00:00Z","v":877,"vw":0.447254},{"c":0.4466,"h":0.4482,"l":0.4454,"n":35,"o":0.4482,"t":"2026-10-29T19:05:00Z","v":18077,"vw":0.447066},{"c":0.4459,"h":0.4464,"l":0.4458,"n":14,"o":0.4458,"t":"2026-10-29T19:10:00Z","v":1400,"vw":0.446067},{"c":0.4507,"h":0.453,"l":0.4459,"n":60,"o":0.4459,"t":"2026-10-29T19:15:00Z","v":41223,"vw":0.448116},{"c":0.457,"h":0.459,"l":0.4552,"n":28,"o":0.456,"t":"2026-10-29T19:20:00Z","v":8056,"vw":0.456169},{"c":0.459,"h":0.459,"l":0.4551,"n":28,"o":0.459,"t":"2026-10-29T19:25:00Z","v":3044,"vw":0.457222},{"c":0.4657,"h":0.4677,"l":0.459,"n":36,"o":0.459,"t":"2026-10-29T19:30:00Z","v":18173,"vw":0.46249},{"c":0.4603,"h":0.4667,"l":0.4576,"n":83,"o":0.4643,"t":"2026-10-29T19:35:00Z","v":13266,"vw":0.460375},{"c":0.4537,"h":0.46,"l":0.4513,"n":34,"o":0.46,"t":"2026-10-29T19:40:00Z","v":13944,"vw":0.455814},{"c":0.4626,"h":0.4629,"l":0.4515,"n":68,"o":0.4537,"t":"2026-10-29T19:45:00Z","v":6547,"vw":0.456571},{"c":0.4631,"h":0.47,"l":0.4583,"n":103,"o":0.4601,"t":"2026-10-29T19:50:00Z","v":30566,"vw":0.465513},{"c":0.464,"h":0.4674,"l":0.4601,"n":239,"o":0.4664,"t":"2026-10-29T19:55:00Z","v":54083,"vw":0.462149},{"c":0.4602,"h":0.4602,"l":0.4602,"n":3,"o":0.4602,"t":"2026-10-29T20:00:00Z","v":1879,"vw":0.4602},{"c":0.459,"h":0.46,"l":0.459,"n":4,"o":0.46,"t":"2026-10-29T20:10:00Z","v":300,"vw":0.459457},{"c":0.459,"h":0.459,"l":0.459,"n":2,"o":0.459,"t":"2026-10-29T20:15:00Z","v":207,"vw":0.459},{"c":0.4288,"h":0.4288,"l":0.4288,"n":1,"o":0.4288,"t":"2026-10-29T20:35:00Z","v":101,"vw":0.4288},{"c":0.4602,"h":0.4602,"l":0.4288,"n":2,"o":0.4288,"t":"2026-10-29T20:40:00Z","v":4628,"vw":0.449229},{"c":0.4454,"h":0.4499,"l":0.4454,"n":10,"o":0.449,"t":"2026-10-29T20:45:00Z","v":35045,"vw":0.448514},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-29T20:50:00Z","v":500,"vw":0.4499},{"c":0.4499,"h":0.4499,"l":0.441,"n":5,"o":0.441,"t":"2026-10-29T21:05:00Z","v":7720,"vw":0.4492},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-29T21:15:00Z","v":880,"vw":0.4499},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-29T21:30:00Z","v":200,"vw":0.4499},{"c":0.4489,"h":0.449,"l":0.4489,"n":3,"o":0.449,"t":"2026-10-29T21:50:00Z","v":379,"vw":0.448931},{"c":0.4489,"h":0.4489,"l":0.4489,"n":2,"o":0.4489,"t":"2026-10-29T22:05:00Z","v":400,"vw":0.4489},{"c":0.4289,"h":0.4289,"l":0.4289,"n":1,"o":0.4289,"t":"2026-10-29T22:40:00Z","v":1540,"vw":0.4289},{"c":0.4288,"h":0.445,"l":0.4288,"n":3,"o":0.445,"t":"2026-10-29T22:55:00Z","v":55501,"vw":0.430405},{"c":0.4499,"h":0.4499,"l":0.448,"n":3,"o":0.448,"t":"2026-10-29T23:05:00Z","v":2298,"vw":0.448169},{"c":0.4505,"h":0.4505,"l":0.4505,"n":1,"o":0.4505,"t":"2026-10-29T23:10:00Z","v":100,"vw":0.4505},{"c":0.46,"h":0.46,"l":0.4505,"n":4,"o":0.4505,"t":"2026-10-29T23:15:00Z","v":269,"vw":0.455002},{"c":0.475,"h":0.4755,"l":0.464,"n":25,"o":0.473,"t":"2026-10-29T23:20:00Z","v":15291,"vw":0.473517},{"c":0.475,"h":0.4775,"l":0.475,"n":4,"o":0.4756,"t":"2026-10-29T23:25:00Z","v":1198,"vw":0.47554},{"c":0.475,"h":0.475,"l":0.4744,"n":11,"o":0.475,"t":"2026-10-29T23:30:00Z","v":7369,"vw":0.474787},{"c":0.49,"h":0.49,"l":0.475,"n":6,"o":0.475,"t":"2026-10-29T23:35:00Z","v":5167,"vw":0.475944},{"c":0.476,"h":0.48,"l":0.475,"n":3,"o":0.48,"t":"2026-10-29T23:40:00Z","v":387,"vw":0.477675},{"c":0.4774,"h":0.49,"l":0.4774,"n":5,"o":0.48,"t":"2026-10-29T23:50:00Z","v":593,"vw":0.48218},{"c":0.476,"h":0.476,"l":0.476,"n":4,"o":0.476,"t":"2026-10-29T23:55:00Z","v":2601,"vw":0.476},{"c":0.44,"h":0.4401,"l":0.394,"n":10,"o":0.394,"t":"2026-10-30T08:00:00Z","v":908,"vw":0.421921},{"c":0.4221,"h":0.4221,"l":0.4221,"n":2,"o":0.4221,"t":"2026-10-30T11:30:00Z","v":1343,"vw":0.4221},{"c":0.4227,"h":0.4227,"l":0.4227,"n":1,"o":0.4227,"t":"2026-10-30T11:35:00Z","v":1000,"vw":0.4227},{"c":0.4253,"h":0.4253,"l":0.4253,"n":1,"o":0.4253,"t":"2026-10-30T12:30:00Z","v":206,"vw":0.4253},{"c":0.4221,"h":0.4221,"l":0.4221,"n":1,"o":0.4221,"t":"2026-10-30T12:50:00Z","v":100,"vw":0.4221},{"c":0.4221,"h":0.4221,"l":0.4221,"n":1,"o":0.4221,"t":"2026-10-30T13:00:00Z","v":100,"vw":0.4221},{"c":0.4298,"h":0.48,"l":0.42,"n":832,"o":0.4617,"t":"2026-10-30T13:30:00Z","v":154782,"vw":0.445945},{"c":0.4794,"h":0.48,"l":0.4299,"n":31,"o":0.4299,"t":"2026-10-30T13:35:00Z","v":32948,"vw":0.460686},{"c":0.5249,"h":0.525,"l":0.47,"n":131,"o":0.47,"t":"2026-10-30T13:40:00Z","v":48643,"vw":0.50384},{"c":0.4999,"h":0.529,"l":0.4926,"n":133,"o":0.5026,"t":"2026-10-30T13:45:00Z","v":47153,"vw":0.507541},{"c":0.4998,"h":0.4999,"l":0.4754,"n":26,"o":0.49,"t":"2026-10-30T13:50:00Z","v":13172,"vw":0.487758},{"c":0.4873,"h":0.488,"l":0.4736,"n":28,"o":0.488,"t":"2026-10-30T13:55:00Z","v":9715,"vw":0.483251},{"c":0.4827,"h":0.4886,"l":0.4728,"n":75,"o":0.4821,"t":"2026-10-30T14:00:00Z","v":33092,"vw":0.482238},{"c":0.4801,"h":0.4888,"l":0.4799,"n":20,"o":0.4844,"t":"2026-10-30T14:05:00Z","v":13789,"vw":0.482004},{"c":0.4768,"h":0.4882,"l":0.4768,"n":46,"o":0.4842,"t":"2026-10-30T14:10:00Z","v":39961,"vw":0.484291},{"c":0.4625,"h":0.4678,"l":0.457,"n":33,"o":0.4647,"t":"2026-10-30T14:15:00Z","v":7264,"vw":0.462245},{"c":0.4624,"h":0.4625,"l":0.4624,"n":12,"o":0.4625,"t":"2026-10-30T14:20:00Z","v":1389,"vw":0.462466},{"c":0.4687,"h":0.4687,"l":0.4624,"n":4,"o":0.4624,"t":"2026-10-30T14:25:00Z","v":276,"vw":0.46555},{"c":0.4701,"h":0.4734,"l":0.4639,"n":22,"o":0.4639,"t":"2026-10-30T14:30:00Z","v":8409,"vw":0.468278},{"c":0.4849,"h":0.4849,"l":0.4767,"n":28,"o":0.4783,"t":"2026-10-30T14:35:00Z","v":6327,"vw":0.481597},{"c":0.4861,"h":0.4889,"l":0.4849,"n":9,"o":0.4849,"t":"2026-10-30T14:40:00Z","v":14809,"vw":0.488096},{"c":0.4793,"h":0.4887,"l":0.4756,"n":10,"o":0.48,"t":"2026-10-30T14:45:00Z","v":1862,"vw":0.47896},{"c":0.4842,"h":0.4842,"l":0.4842,"n":1,"o":0.4842,"t":"2026-10-30T14:50:00Z","v":400,"vw":0.4842},{"c":0.4802,"h":0.4883,"l":0.479,"n":32,"o":0.479,"t":"2026-10-30T14:55:00Z","v":10572,"vw":0.481405},{"c":0.4788,"h":0.4876,"l":0.4728,"n":15,"o":0.4802,"t":"2026-10-30T15:00:00Z","v":4502,"vw":0.481432},{"c":0.4713,"h":0.474,"l":0.4691,"n":73,"o":0.474,"t":"2026-10-30T15:05:00Z","v":63349,"vw":0.470006},{"c":0.4779,"h":0.4779,"l":0.4716,"n":20,"o":0.4721,"t":"2026-10-30T15:10:00Z","v":3687,"vw":0.472379},{"c":0.4711,"h":0.4713,"l":0.4701,"n":10,"o":0.4702,"t":"2026-10-30T15:15:00Z","v":1388,"vw":0.47099},{"c":0.4743,"h":0.4743,"l":0.4743,"n":1,"o":0.4743,"t":"2026-10-30T15:20:00Z","v":1500,"vw":0.4743},{"c":0.479,"h":0.4794,"l":0.479,"n":4,"o":0.4794,"t":"2026-10-30T15:25:00Z","v":1300,"vw":0.479093},{"c":0.4795,"h":0.4807,"l":0.479,"n":13,"o":0.4795,"t":"2026-10-30T15:30:00Z","v":8578,"vw":0.480304},{"c":0.477,"h":0.477,"l":0.4701,"n":6,"o":0.4701,"t":"2026-10-30T15:35:00Z","v":3494,"vw":0.474809},{"c":0.4748,"h":0.4748,"l":0.4748,"n":3,"o":0.4748,"t":"2026-10-30T15:40:00Z","v":500,"vw":0.4748},{"c":0.4712,"h":0.4748,"l":0.466,"n":25,"o":0.4702,"t":"2026-10-30T15:45:00Z","v":17252,"vw":0.470056},{"c":0.4666,"h":0.4746,"l":0.4653,"n":8,"o":0.4738,"t":"2026-10-30T15:50:00Z","v":1729,"vw":0.471389},{"c":0.4714,"h":0.4714,"l":0.4696,"n":14,"o":0.4696,"t":"2026-10-30T15:55:00Z","v":4681,"vw":0.470209},{"c":0.471,"h":0.4742,"l":0.4671,"n":8,"o":0.4742,"t":"2026-10-30T16:00:00Z","v":7809,"vw":0.469421},{"c":0.4666,"h":0.4721,"l":0.4665,"n":29,"o":0.4721,"t":"2026-10-30T16:05:00Z","v":10351,"vw":0.470238},{"c":0.4635,"h":0.4635,"l":0.4635,"n":1,"o":0.4635,"t":"2026-10-30T16:10:00Z","v":200,"vw":0.4635},{"c":0.4524,"h":0.466,"l":0.446,"n":117,"o":0.4635,"t":"2026-10-30T16:15:00Z","v":69008,"vw":0.454278},{"c":0.4523,"h":0.453,"l":0.4461,"n":28,"o":0.4493,"t":"2026-10-30T16:20:00Z","v":96319,"vw":0.450912},{"c":0.4538,"h":0.4601,"l":0.4538,"n":12,"o":0.4599,"t":"2026-10-30T16:25:00Z","v":872,"vw":0.458531},{"c":0.4553,"h":0.4632,"l":0.4553,"n":9,"o":0.4631,"t":"2026-10-30T16:30:00Z","v":1385,"vw":0.459335},{"c":0.455,"h":0.4567,"l":0.455,"n":2,"o":0.4567,"t":"2026-10-30T16:35:00Z","v":4100,"vw":0.455083},{"c":0.4502,"h":0.4567,"l":0.4502,"n":2,"o":0.4567,"t":"2026-10-30T16:40:00Z","v":850,"vw":0.455935},{"c":0.46,"h":0.4626,"l":0.4504,"n":35,"o":0.4567,"t":"2026-10-30T16:55:00Z","v":3957,"vw":0.453403},{"c":0.4509,"h":0.46,"l":0.4509,"n":19,"o":0.4567,"t":"2026-10-30T17:00:00Z","v":6144,"vw":0.456679},{"c":0.4504,"h":0.4587,"l":0.4484,"n":42,"o":0.451,"t":"2026-10-30T17:05:00Z","v":9610,"vw":0.450514},{"c":0.4504,"h":0.4504,"l":0.4504,"n":2,"o":0.4504,"t":"2026-10-30T17:10:00Z","v":602,"vw":0.4504},{"c":0.4465,"h":0.4553,"l":0.444,"n":13,"o":0.4503,"t":"2026-10-30T17:25:00Z","v":2778,"vw":0.447322},{"c":0.451,"h":0.451,"l":0.4431,"n":8,"o":0.4464,"t":"2026-10-30T17:30:00Z","v":1950,"vw":0.446533},{"c":0.451,"h":0.451,"l":0.451,"n":2,"o":0.451,"t":"2026-10-30T17:35:00Z","v":800,"vw":0.451},{"c":0.4588,"h":0.4588,"l":0.451,"n":3,"o":0.451,"t":"2026-10-30T17:40:00Z","v":336,"vw":0.453734},{"c":0.457,"h":0.457,"l":0.4431,"n":5,"o":0.4431,"t":"2026-10-30T17:45:00Z","v":1328,"vw":0.451319},{"c":0.4401,"h":0.4513,"l":0.44,"n":90,"o":0.451,"t":"2026-10-30T17:50:00Z","v":15348,"vw":0.445529},{"c":0.44,"h":0.4401,"l":0.44,"n":31,"o":0.44,"t":"2026-10-30T17:55:00Z","v":5785,"vw":0.440016},{"c":0.4401,"h":0.4401,"l":0.44,"n":38,"o":0.44,"t":"2026-10-30T18:00:00Z","v":12705,"vw":0.440035},{"c":0.4401,"h":0.4412,"l":0.44,"n":53,"o":0.44,"t":"2026-10-30T18:05:00Z","v":9534,"vw":0.440122},{"c":0.4401,"h":0.4401,"l":0.44,"n":12,"o":0.44,"t":"2026-10-30T18:10:00Z","v":1146,"vw":0.44005},{"c":0.4401,"h":0.4401,"l":0.4401,"n":2,"o":0.4401,"t":"2026-10-30T18:15:00Z","v":102,"vw":0.4401},{"c":0.447,"h":0.448,"l":0.44,"n":47,"o":0.4401,"t":"2026-10-30T18:20:00Z","v":9766,"vw":0.442872},{"c":0.4467,"h":0.4576,"l":0.4467,"n":38,"o":0.4504,"t":"2026-10-30T18:25:00Z","v":6637,"vw":0.450334},{"c":0.4401,"h":0.4467,"l":0.44,"n":44,"o":0.4467,"t":"2026-10-30T18:30:00Z","v":7562,"vw":0.444155},{"c":0.44,"h":0.44,"l":0.44,"n":3,"o":0.44,"t":"2026-10-30T18:35:00Z","v":419,"vw":0.44},{"c":0.44,"h":0.4401,"l":0.44,"n":9,"o":0.44,"t":"2026-10-30T18:40:00Z","v":1188,"vw":0.440057},{"c":0.44,"h":0.44,"l":0.44,"n":2,"o":0.44,"t":"2026-10-30T18:45:00Z","v":230,"vw":0.44},{"c":0.432,"h":0.44,"l":0.4319,"n":21,"o":0.44,"t":"2026-10-30T18:50:00Z","v":4368,"vw":0.432576},{"c":0.4428,"h":0.4428,"l":0.4319,"n":46,"o":0.432,"t":"2026-10-30T18:55:00Z","v":12694,"vw":0.43277},{"c":0.4322,"h":0.4322,"l":0.4322,"n":1,"o":0.4322,"t":"2026-10-30T19:00:00Z","v":2544,"vw":0.4322},{"c":0.4375,"h":0.4375,"l":0.4375,"n":2,"o":0.4375,"t":"2026-10-30T19:05:00Z","v":725,"vw":0.4375},{"c":0.4354,"h":0.44,"l":0.4324,"n":31,"o":0.4324,"t":"2026-10-30T19:10:00Z","v":13301,"vw":0.437784},{"c":0.4325,"h":0.4364,"l":0.4324,"n":31,"o":0.4364,"t":"2026-10-30T19:15:00Z","v":7139,"vw":0.432945},{"c":0.4346,"h":0.4346,"l":0.4325,"n":29,"o":0.4325,"t":"2026-10-30T19:20:00Z","v":4232,"vw":0.432814},{"c":0.4425,"h":0.4426,"l":0.4375,"n":15,"o":0.4375,"t":"2026-10-30T19:25:00Z","v":1490,"vw":0.439793},{"c":0.4354,"h":0.4425,"l":0.433,"n":15,"o":0.4425,"t":"2026-10-30T19:30:00Z","v":11781,"vw":0.434062},{"c":0.4327,"h":0.4334,"l":0.4233,"n":76,"o":0.4334,"t":"2026-10-30T19:35:00Z","v":18741,"vw":0.427862},{"c":0.4263,"h":0.4328,"l":0.426,"n":26,"o":0.4294,"t":"2026-10-30T19:40:00Z","v":7182,"vw":0.427573},{"c":0.4201,"h":0.4262,"l":0.42,"n":108,"o":0.4262,"t":"2026-10-30T19:45:00Z","v":44099,"vw":0.420242},{"c":0.42,"h":0.4201,"l":0.42,"n":34,"o":0.4201,"t":"2026-10-30T19:50:00Z","v":9455,"vw":0.420085},{"c":0.42,"h":0.4201,"l":0.42,"n":47,"o":0.42,"t":"2026-10-30T19:55:00Z","v":16619,"vw":0.420067},{"c":0.42,"h":0.4201,"l":0.42,"n":4,"o":0.4201,"t":"2026-10-30T20:00:00Z","v":2955,"vw":0.420065},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-10-30T20:05:00Z","v":200,"vw":0.43},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-10-30T20:10:00Z","v":9580,"vw":0.42},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-10-30T22:40:00Z","v":100,"vw":0.43},{"c":0.4312,"h":0.4312,"l":0.4312,"n":2,"o":0.4312,"t":"2026-10-30T23:00:00Z","v":4000,"vw":0.4312},{"c":0.43,"h":0.43,"l":0.43,"n":2,"o":0.43,"t":"2026-10-30T23:05:00Z","v":2751,"vw":0.43},{"c":0.435,"h":0.435,"l":0.435,"n":1,"o":0.435,"t":"2026-10-30T23:50:00Z","v":438,"vw":0.435},{"c":0.3815,"h":0.43,"l":0.3464,"n":141,"o":0.4121,"t":"2026-11-02T09:00:00Z","v":84110,"vw":0.365276},{"c":0.3658,"h":0.3659,"l":0.3512,"n":8,"o":0.3512,"t":"2026-11-02T09:05:00Z","v":1000,"vw":0.35858},{"c":0.4261,"h":0.4261,"l":0.4261,"n":3,"o":0.4261,"t":"2026-11-02T09:15:00Z","v":500,"vw":0.4261},{"c":0.4262,"h":0.4262,"l":0.4256,"n":4,"o":0.4256,"t":"2026-11-02T10:05:00Z","v":1000,"vw":0.42569},{"c":0.4226,"h":0.4226,"l":0.4226,"n":1,"o":0.4226,"t":"2026-11-02T10:30:00Z","v":100,"vw":0.4226},{"c":0.4201,"h":0.4201,"l":0.42,"n":6,"o":0.42,"t":"2026-11-02T12:00:00Z","v":3235,"vw":0.420007},{"c":0.422,"h":0.4226,"l":0.422,"n":6,"o":0.4226,"t":"2026-11-02T12:05:00Z","v":10656,"vw":0.422318},{"c":0.42,"h":0.42,"l":0.42,"n":1,"o":0.42,"t":"2026-11-02T12:10:00Z","v":2000,"vw":0.42},{"c":0.4226,"h":0.4226,"l":0.4226,"n":1,"o":0.4226,"t":"2026-11-02T12:20:00Z","v":250,"vw":0.4226},{"c":0.42,"h":0.42,"l":0.42,"n":4,"o":0.42,"t":"2026-11-02T12:50:00Z","v":2300,"vw":0.42},{"c":0.4226,"h":0.4226,"l":0.4226,"n":1,"o":0.4226,"t":"2026-11-02T12:55:00Z","v":250,"vw":0.4226},{"c":0.4201,"h":0.4201,"l":0.42,"n":3,"o":0.42,"t":"2026-11-02T13:15:00Z","v":317,"vw":0.420043},{"c":0.4225,"h":0.4225,"l":0.4225,"n":1,"o":0.4225,"t":"2026-11-02T13:45:00Z","v":200,"vw":0.4225},{"c":0.4225,"h":0.4225,"l":0.4225,"n":2,"o":0.4225,"t":"2026-11-02T13:50:00Z","v":200,"vw":0.4225},{"c":0.42,"h":0.42,"l":0.42,"n":2,"o":0.42,"t":"2026-11-02T14:10:00Z","v":1666,"vw":0.42},{"c":0.4199,"h":0.4199,"l":0.4199,"n":1,"o":0.4199,"t":"2026-11-02T14:15:00Z","v":440,"vw":0.4199},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-11-02T14:20:00Z","v":918,"vw":0.4},{"c":0.4,"h":0.4,"l":0.4,"n":2,"o":0.4,"t":"2026-11-02T14:25:00Z","v":21845,"vw":0.4},{"c":0.4479,"h":0.4479,"l":0.4204,"n":56,"o":0.4225,"t":"2026-11-02T14:30:00Z","v":86590,"vw":0.428489},{"c":0.449,"h":0.4529,"l":0.4384,"n":15,"o":0.4454,"t":"2026-11-02T14:35:00Z","v":15568,"vw":0.449018},{"c":0.45,"h":0.4644,"l":0.4481,"n":123,"o":0.4491,"t":"2026-11-02T14:40:00Z","v":31532,"vw":0.452301},{"c":0.4791,"h":0.4793,"l":0.4501,"n":87,"o":0.4504,"t":"2026-11-02T14:45:00Z","v":93358,"vw":0.468439},{"c":0.4957,"h":0.5061,"l":0.4619,"n":150,"o":0.479,"t":"2026-11-02T14:50:00Z","v":123195,"vw":0.486282},{"c":0.5,"h":0.531,"l":0.4846,"n":1094,"o":0.4908,"t":"2026-11-02T14:55:00Z","v":370180,"vw":0.514201},{"c":0.518,"h":0.55,"l":0.5,"n":705,"o":0.5,"t":"2026-11-02T15:00:00Z","v":484703,"vw":0.522871},{"c":0.4971,"h":0.5232,"l":0.4637,"n":1174,"o":0.523,"t":"2026-11-02T15:05:00Z","v":603722,"vw":0.493524},{"c":0.5077,"h":0.5122,"l":0.4919,"n":340,"o":0.4919,"t":"2026-11-02T15:10:00Z","v":111342,"vw":0.505118},{"c":0.485,"h":0.519,"l":0.4802,"n":255,"o":0.5045,"t":"2026-11-02T15:15:00Z","v":79743,"vw":0.498666},{"c":0.4853,"h":0.5011,"l":0.4818,"n":77,"o":0.4818,"t":"2026-11-02T15:20:00Z","v":46678,"vw":0.488099},{"c":0.4735,"h":0.4917,"l":0.47,"n":142,"o":0.4856,"t":"2026-11-02T15:25:00Z","v":38685,"vw":0.475603},{"c":0.4814,"h":0.4906,"l":0.4735,"n":35,"o":0.4735,"t":"2026-11-02T15:30:00Z","v":25824,"vw":0.479951},{"c":0.4769,"h":0.483,"l":0.4739,"n":31,"o":0.4829,"t":"2026-11-02T15:35:00Z","v":19472,"vw":0.480977},{"c":0.4922,"h":0.4936,"l":0.4739,"n":99,"o":0.4739,"t":"2026-11-02T15:40:00Z","v":43540,"vw":0.488044},{"c":0.4899,"h":0.4922,"l":0.4851,"n":29,"o":0.492,"t":"2026-11-02T15:45:00Z","v":19403,"vw":0.489204},{"c":0.4995,"h":0.5012,"l":0.4876,"n":25,"o":0.4921,"t":"2026-11-02T15:50:00Z","v":8495,"vw":0.491742},{"c":0.4959,"h":0.4994,"l":0.4923,"n":21,"o":0.4959,"t":"2026-11-02T15:55:00Z","v":11552,"vw":0.497141},{"c":0.4933,"h":0.4995,"l":0.4851,"n":42,"o":0.4959,"t":"2026-11-02T16:00:00Z","v":19728,"vw":0.49612},{"c":0.5057,"h":0.5095,"l":0.4871,"n":86,"o":0.4927,"t":"2026-11-02T16:05:00Z","v":64468,"vw":0.499092},{"c":0.5069,"h":0.5203,"l":0.5,"n":64,"o":0.5094,"t":"2026-11-02T16:10:00Z","v":42596,"vw":0.507431},{"c":0.5055,"h":0.5063,"l":0.4918,"n":54,"o":0.5037,"t":"2026-11-02T16:15:00Z","v":80009,"vw":0.500566},{"c":0.515,"h":0.531,"l":0.5002,"n":300,"o":0.5002,"t":"2026-11-02T16:20:00Z","v":206685,"vw":0.521897},{"c":0.5168,"h":0.5253,"l":0.5102,"n":85,"o":0.5134,"t":"2026-11-02T16:25:00Z","v":102956,"vw":0.513215},{"c":0.5202,"h":0.5227,"l":0.5131,"n":54,"o":0.5154,"t":"2026-11-02T16:30:00Z","v":49844,"vw":0.518659},{"c":0.5358,"h":0.54,"l":0.5194,"n":433,"o":0.5194,"t":"2026-11-02T16:35:00Z","v":274652,"vw":0.531516},{"c":0.5764,"h":0.634,"l":0.5204,"n":3081,"o":0.5295,"t":"2026-11-02T16:40:00Z","v":1446595,"vw":0.580894},{"c":0.4615,"h":0.5893,"l":0.4411,"n":5751,"o":0.57,"t":"2026-11-02T16:45:00Z","v":3453579,"vw":0.500798},{"c":0.4087,"h":0.4868,"l":0.4,"n":1961,"o":0.4615,"t":"2026-11-02T16:50:00Z","v":1228922,"vw":0.452413},{"c":0.3851,"h":0.4115,"l":0.3611,"n":1724,"o":0.4047,"t":"2026-11-02T16:55:00Z","v":1141757,"vw":0.38559},{"c":0.3958,"h":0.3975,"l":0.38,"n":595,"o":0.3885,"t":"2026-11-02T17:00:00Z","v":395548,"vw":0.390344},{"c":0.429,"h":0.44,"l":0.3978,"n":880,"o":0.3993,"t":"2026-11-02T17:05:00Z","v":602756,"vw":0.421106},{"c":0.4098,"h":0.4324,"l":0.4,"n":316,"o":0.43,"t":"2026-11-02T17:10:00Z","v":199113,"vw":0.414991},{"c":0.4317,"h":0.4368,"l":0.4,"n":158,"o":0.4141,"t":"2026-11-02T17:15:00Z","v":127968,"vw":0.41515},{"c":0.445,"h":0.453,"l":0.4236,"n":444,"o":0.4236,"t":"2026-11-02T17:20:00Z","v":220471,"vw":0.445598},{"c":0.4308,"h":0.4487,"l":0.42,"n":289,"o":0.4455,"t":"2026-11-02T17:25:00Z","v":124052,"vw":0.435226},{"c":0.4334,"h":0.4479,"l":0.42,"n":116,"o":0.42,"t":"2026-11-02T17:30:00Z","v":33760,"vw":0.436065},{"c":0.4366,"h":0.4479,"l":0.4331,"n":100,"o":0.4384,"t":"2026-11-02T17:35:00Z","v":44248,"vw":0.441241},{"c":0.4201,"h":0.44,"l":0.42,"n":243,"o":0.4333,"t":"2026-11-02T17:40:00Z","v":95528,"vw":0.427359},{"c":0.4211,"h":0.4283,"l":0.4201,"n":43,"o":0.4201,"t":"2026-11-02T17:45:00Z","v":37785,"vw":0.422789},{"c":0.4223,"h":0.4282,"l":0.42,"n":60,"o":0.4211,"t":"2026-11-02T17:50:00Z","v":20891,"vw":0.420778},{"c":0.4271,"h":0.4282,"l":0.4209,"n":42,"o":0.4213,"t":"2026-11-02T17:55:00Z","v":5135,"vw":0.424659},{"c":0.4289,"h":0.4398,"l":0.4257,"n":124,"o":0.4278,"t":"2026-11-02T18:00:00Z","v":67712,"vw":0.431451},{"c":0.4277,"h":0.4318,"l":0.4245,"n":75,"o":0.4282,"t":"2026-11-02T18:05:00Z","v":42754,"vw":0.426874},{"c":0.4286,"h":0.4317,"l":0.4202,"n":23,"o":0.4288,"t":"2026-11-02T18:10:00Z","v":22038,"vw":0.4294},{"c":0.4344,"h":0.4344,"l":0.4243,"n":46,"o":0.4344,"t":"2026-11-02T18:15:00Z","v":25568,"vw":0.432094},{"c":0.4418,"h":0.4663,"l":0.4301,"n":290,"o":0.4344,"t":"2026-11-02T18:20:00Z","v":101436,"vw":0.450062},{"c":0.4395,"h":0.446,"l":0.4395,"n":42,"o":0.4396,"t":"2026-11-02T18:25:00Z","v":10784,"vw":0.439688},{"c":0.4394,"h":0.4403,"l":0.4394,"n":17,"o":0.4403,"t":"2026-11-02T18:30:00Z","v":4185,"vw":0.439916},{"c":0.4401,"h":0.4422,"l":0.4394,"n":54,"o":0.4394,"t":"2026-11-02T18:35:00Z","v":43225,"vw":0.440027},{"c":0.4435,"h":0.444,"l":0.4415,"n":20,"o":0.4428,"t":"2026-11-02T18:40:00Z","v":66618,"vw":0.442818},{"c":0.455,"h":0.4588,"l":0.4439,"n":59,"o":0.4439,"t":"2026-11-02T18:45:00Z","v":40903,"vw":0.44932},{"c":0.4525,"h":0.455,"l":0.4501,"n":74,"o":0.4525,"t":"2026-11-02T18:50:00Z","v":35053,"vw":0.451171},{"c":0.4617,"h":0.4688,"l":0.4508,"n":68,"o":0.4532,"t":"2026-11-02T18:55:00Z","v":41061,"vw":0.456506},{"c":0.462,"h":0.4686,"l":0.4585,"n":74,"o":0.4686,"t":"2026-11-02T19:00:00Z","v":38357,"vw":0.465528},{"c":0.4511,"h":0.4614,"l":0.4403,"n":21,"o":0.4563,"t":"2026-11-02T19:05:00Z","v":17331,"vw":0.44964},{"c":0.46,"h":0.4604,"l":0.4511,"n":35,"o":0.4536,"t":"2026-11-02T19:10:00Z","v":21449,"vw":0.45887},{"c":0.4557,"h":0.46,"l":0.4512,"n":11,"o":0.4555,"t":"2026-11-02T19:15:00Z","v":3463,"vw":0.455297},{"c":0.4559,"h":0.46,"l":0.4556,"n":53,"o":0.4556,"t":"2026-11-02T19:20:00Z","v":20050,"vw":0.458369},{"c":0.4524,"h":0.4566,"l":0.4524,"n":40,"o":0.4563,"t":"2026-11-02T19:25:00Z","v":16519,"vw":0.456251},{"c":0.4578,"h":0.4648,"l":0.4513,"n":328,"o":0.4513,"t":"2026-11-02T19:30:00Z","v":70112,"vw":0.45677},{"c":0.4564,"h":0.46,"l":0.4543,"n":35,"o":0.46,"t":"2026-11-02T19:35:00Z","v":13597,"vw":0.459433},{"c":0.4381,"h":0.4536,"l":0.4381,"n":68,"o":0.4536,"t":"2026-11-02T19:40:00Z","v":32486,"vw":0.443118},{"c":0.4424,"h":0.4467,"l":0.4381,"n":10,"o":0.4402,"t":"2026-11-02T19:45:00Z","v":3519,"vw":0.443711},{"c":0.4424,"h":0.4424,"l":0.4381,"n":33,"o":0.44,"t":"2026-11-02T19:50:00Z","v":4285,"vw":0.439778},{"c":0.4391,"h":0.4468,"l":0.439,"n":54,"o":0.4391,"t":"2026-11-02T19:55:00Z","v":26025,"vw":0.442222},{"c":0.4322,"h":0.45,"l":0.4322,"n":108,"o":0.4499,"t":"2026-11-02T20:00:00Z","v":40935,"vw":0.440158},{"c":0.4423,"h":0.4423,"l":0.4316,"n":44,"o":0.4335,"t":"2026-11-02T20:05:00Z","v":4069,"vw":0.433199},{"c":0.4363,"h":0.44,"l":0.4325,"n":19,"o":0.4362,"t":"2026-11-02T20:10:00Z","v":16347,"vw":0.438688},{"c":0.4422,"h":0.4422,"l":0.4327,"n":34,"o":0.4363,"t":"2026-11-02T20:15:00Z","v":18461,"vw":0.440638},{"c":0.4434,"h":0.4434,"l":0.44,"n":17,"o":0.44,"t":"2026-11-02T20:20:00Z","v":3134,"vw":0.441552},{"c":0.4442,"h":0.446,"l":0.4401,"n":34,"o":0.4434,"t":"2026-11-02T20:25:00Z","v":7881,"vw":0.442685},{"c":0.42,"h":0.4442,"l":0.4168,"n":169,"o":0.4441,"t":"2026-11-02T20:30:00Z","v":31438,"vw":0.425988},{"c":0.4185,"h":0.4201,"l":0.4176,"n":48,"o":0.4198,"t":"2026-11-02T20:35:00Z","v":6697,"vw":0.418766},{"c":0.4236,"h":0.4275,"l":0.4172,"n":165,"o":0.4185,"t":"2026-11-02T20:40:00Z","v":45981,"vw":0.41962},{"c":0.4246,"h":0.4267,"l":0.4224,"n":25,"o":0.4236,"t":"2026-11-02T20:45:00Z","v":6404,"vw":0.424097},{"c":0.4216,"h":0.4341,"l":0.4138,"n":72,"o":0.4245,"t":"2026-11-02T20:50:00Z","v":21166,"vw":0.421544},{"c":0.4244,"h":0.4244,"l":0.4102,"n":253,"o":0.4244,"t":"2026-11-02T20:55:00Z","v":112191,"vw":0.414739},{"c":0.411,"h":0.4244,"l":0.411,"n":15,"o":0.4244,"t":"2026-11-02T21:00:00Z","v":30250,"vw":0.423261},{"c":0.4074,"h":0.4074,"l":0.4,"n":7,"o":0.4,"t":"2026-11-02T21:05:00Z","v":3549,"vw":0.40146},{"c":0.4,"h":0.401,"l":0.3911,"n":16,"o":0.4001,"t":"2026-11-02T21:10:00Z","v":15161,"vw":0.39909},{"c":0.4476,"h":0.4476,"l":0.3987,"n":6,"o":0.4,"t":"2026-11-02T21:15:00Z","v":873,"vw":0.419968},{"c":0.4274,"h":0.4274,"l":0.4274,"n":2,"o":0.4274,"t":"2026-11-02T21:20:00Z","v":181,"vw":0.4274},{"c":0.4385,"h":0.4385,"l":0.4068,"n":2,"o":0.4068,"t":"2026-11-02T21:25:00Z","v":240,"vw":0.420008},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-11-02T21:35:00Z","v":388,"vw":0.43},{"c":0.4068,"h":0.4068,"l":0.4068,"n":1,"o":0.4068,"t":"2026-11-02T21:45:00Z","v":252,"vw":0.4068},{"c":0.3978,"h":0.4068,"l":0.39,"n":14,"o":0.4068,"t":"2026-11-02T21:50:00Z","v":11356,"vw":0.398877},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-11-02T21:55:00Z","v":100,"vw":0.4},{"c":0.4085,"h":0.4298,"l":0.4,"n":6,"o":0.4298,"t":"2026-11-02T22:00:00Z","v":5399,"vw":0.414628},{"c":0.39,"h":0.395,"l":0.39,"n":3,"o":0.395,"t":"2026-11-02T22:05:00Z","v":1300,"vw":0.390539},{"c":0.4,"h":0.4,"l":0.4,"n":3,"o":0.4,"t":"2026-11-02T22:10:00Z","v":6056,"vw":0.4},{"c":0.3803,"h":0.4,"l":0.3802,"n":13,"o":0.4,"t":"2026-11-02T22:15:00Z","v":7308,"vw":0.386035},{"c":0.4,"h":0.4,"l":0.3804,"n":9,"o":0.3804,"t":"2026-11-02T22:20:00Z","v":3119,"vw":0.38504},{"c":0.3812,"h":0.392,"l":0.3812,"n":2,"o":0.392,"t":"2026-11-02T22:25:00Z","v":695,"vw":0.388706},{"c":0.3814,"h":0.3814,"l":0.3814,"n":2,"o":0.3814,"t":"2026-11-02T22:30:00Z","v":676,"vw":0.3814},{"c":0.3891,"h":0.3891,"l":0.3813,"n":4,"o":0.3813,"t":"2026-11-02T22:35:00Z","v":484,"vw":0.386702},{"c":0.3812,"h":0.3891,"l":0.3812,"n":5,"o":0.3891,"t":"2026-11-02T22:40:00Z","v":1725,"vw":0.383068},{"c":0.3813,"h":0.39,"l":0.3812,"n":10,"o":0.39,"t":"2026-11-02T22:50:00Z","v":1666,"vw":0.386636},{"c":0.3812,"h":0.3812,"l":0.3812,"n":6,"o":0.3812,"t":"2026-11-02T23:00:00Z","v":11411,"vw":0.3812},{"c":0.3802,"h":0.385,"l":0.3801,"n":26,"o":0.385,"t":"2026-11-02T23:05:00Z","v":5936,"vw":0.381353},{"c":0.3846,"h":0.3846,"l":0.3803,"n":4,"o":0.3803,"t":"2026-11-02T23:10:00Z","v":2168,"vw":0.383391},{"c":0.3802,"h":0.4,"l":0.3802,"n":4,"o":0.3802,"t":"2026-11-02T23:15:00Z","v":2244,"vw":0.389198},{"c":0.3802,"h":0.3802,"l":0.3802,"n":1,"o":0.3802,"t":"2026-11-02T23:20:00Z","v":650,"vw":0.3802},{"c":0.385,"h":0.385,"l":0.385,"n":2,"o":0.385,"t":"2026-11-02T23:30:00Z","v":1008,"vw":0.385},{"c":0.3802,"h":0.386,"l":0.3802,"n":10,"o":0.385,"t":"2026-11-02T23:35:00Z","v":8171,"vw":0.380585},{"c":0.404,"h":0.404,"l":0.3802,"n":4,"o":0.3802,"t":"2026-11-02T23:40:00Z","v":9212,"vw":0.400442},{"c":0.4,"h":0.4,"l":0.4,"n":8,"o":0.4,"t":"2026-11-02T23:50:00Z","v":2121,"vw":0.4},{"c":0.4011,"h":0.4092,"l":0.4011,"n":2,"o":0.4092,"t":"2026-11-02T23:55:00Z","v":3788,"vw":0.408156},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-11-03T00:10:00Z","v":187,"vw":0.41},{"c":0.4172,"h":0.4172,"l":0.4172,"n":1,"o":0.4172,"t":"2026-11-03T00:15:00Z","v":178,"vw":0.4172},{"c":0.4112,"h":0.4112,"l":0.4112,"n":2,"o":0.4112,"t":"2026-11-03T00:20:00Z","v":401,"vw":0.4112},{"c":0.4101,"h":0.4101,"l":0.4101,"n":2,"o":0.4101,"t":"2026-11-03T00:25:00Z","v":503,"vw":0.4101},{"c":0.41,"h":0.41,"l":0.41,"n":5,"o":0.41,"t":"2026-11-03T00:30:00Z","v":1754,"vw":0.41},{"c":0.4,"h":0.4,"l":0.4,"n":3,"o":0.4,"t":"2026-11-03T00:35:00Z","v":758,"vw":0.4},{"c":0.4042,"h":0.4042,"l":0.4032,"n":2,"o":0.4032,"t":"2026-11-03T00:45:00Z","v":4000,"vw":0.403575},{"c":0.4115,"h":0.4115,"l":0.3748,"n":6,"o":0.3844,"t":"2026-11-03T09:00:00Z","v":5394,"vw":0.405326},{"c":0.3981,"h":0.399,"l":0.3981,"n":5,"o":0.3989,"t":"2026-11-03T09:15:00Z","v":6158,"vw":0.398838},{"c":0.3812,"h":0.387,"l":0.3812,"n":3,"o":0.387,"t":"2026-11-03T09:20:00Z","v":590,"vw":0.382392},{"c":0.3815,"h":0.3815,"l":0.3815,"n":1,"o":0.3815,"t":"2026-11-03T09:40:00Z","v":452,"vw":0.3815},{"c":0.3976,"h":0.3976,"l":0.3933,"n":3,"o":0.3933,"t":"2026-11-03T10:25:00Z","v":402,"vw":0.396159},{"c":0.3933,"h":0.3933,"l":0.3933,"n":3,"o":0.3933,"t":"2026-11-03T10:30:00Z","v":230,"vw":0.3933},{"c":0.3933,"h":0.3933,"l":0.3933,"n":1,"o":0.3933,"t":"2026-11-03T10:35:00Z","v":1500,"vw":0.3933},{"c":0.3823,"h":0.3823,"l":0.3823,"n":2,"o":0.3823,"t":"2026-11-03T11:25:00Z","v":1914,"vw":0.3823},{"c":0.399,"h":0.399,"l":0.3841,"n":3,"o":0.3841,"t":"2026-11-03T11:30:00Z","v":600,"vw":0.386583},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-11-03T11:50:00Z","v":490,"vw":0.39},{"c":0.392,"h":0.392,"l":0.392,"n":4,"o":0.392,"t":"2026-11-03T12:10:00Z","v":379,"vw":0.392},{"c":0.4,"h":0.4,"l":0.3914,"n":3,"o":0.3914,"t":"2026-11-03T12:15:00Z","v":4522,"vw":0.396761},{"c":0.4,"h":0.4001,"l":0.4,"n":2,"o":0.4001,"t":"2026-11-03T12:20:00Z","v":200,"vw":0.40005},{"c":0.4001,"h":0.4001,"l":0.4001,"n":1,"o":0.4001,"t":"2026-11-03T12:25:00Z","v":139,"vw":0.4001},{"c":0.4001,"h":0.4001,"l":0.4,"n":3,"o":0.4,"t":"2026-11-03T12:30:00Z","v":1193,"vw":0.40009},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-11-03T12:40:00Z","v":3000,"vw":0.4},{"c":0.4,"h":0.4001,"l":0.392,"n":6,"o":0.4001,"t":"2026-11-03T12:45:00Z","v":4884,"vw":0.399806},{"c":0.391,"h":0.391,"l":0.391,"n":2,"o":0.391,"t":"2026-11-03T12:50:00Z","v":2800,"vw":0.391},{"c":0.391,"h":0.3911,"l":0.391,"n":4,"o":0.3911,"t":"2026-11-03T12:55:00Z","v":5538,"vw":0.391013},{"c":0.39,"h":0.3911,"l":0.39,"n":23,"o":0.391,"t":"2026-11-03T13:00:00Z","v":9080,"vw":0.390615},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-11-03T13:05:00Z","v":1130,"vw":0.39},{"c":0.4,"h":0.4,"l":0.4,"n":1,"o":0.4,"t":"2026-11-03T13:10:00Z","v":250,"vw":0.4},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-11-03T13:15:00Z","v":2400,"vw":0.39},{"c":0.39,"h":0.3901,"l":0.39,"n":9,"o":0.3901,"t":"2026-11-03T13:20:00Z","v":10005,"vw":0.390029},{"c":0.3822,"h":0.39,"l":0.3822,"n":4,"o":0.39,"t":"2026-11-03T13:25:00Z","v":5176,"vw":0.388434},{"c":0.39,"h":0.39,"l":0.3898,"n":2,"o":0.3898,"t":"2026-11-03T13:30:00Z","v":2982,"vw":0.389813},{"c":0.3856,"h":0.3857,"l":0.3856,"n":3,"o":0.3857,"t":"2026-11-03T13:55:00Z","v":3560,"vw":0.385604},{"c":0.3899,"h":0.39,"l":0.3878,"n":5,"o":0.3878,"t":"2026-11-03T14:00:00Z","v":5559,"vw":0.389393},{"c":0.3867,"h":0.3899,"l":0.3867,"n":3,"o":0.3899,"t":"2026-11-03T14:15:00Z","v":9470,"vw":0.387441},{"c":0.3813,"h":0.3866,"l":0.3813,"n":3,"o":0.3866,"t":"2026-11-03T14:20:00Z","v":11503,"vw":0.385707},{"c":0.3881,"h":0.3899,"l":0.3814,"n":10,"o":0.382,"t":"2026-11-03T14:25:00Z","v":1441,"vw":0.385073},{"c":0.38,"h":0.4056,"l":0.3776,"n":226,"o":0.382,"t":"2026-11-03T14:30:00Z","v":116038,"vw":0.384219},{"c":0.3812,"h":0.3978,"l":0.3793,"n":76,"o":0.3793,"t":"2026-11-03T14:35:00Z","v":46848,"vw":0.386406},{"c":0.3795,"h":0.388,"l":0.3795,"n":90,"o":0.3862,"t":"2026-11-03T14:40:00Z","v":37029,"vw":0.382228},{"c":0.3804,"h":0.3825,"l":0.3776,"n":41,"o":0.3797,"t":"2026-11-03T14:45:00Z","v":19029,"vw":0.37999},{"c":0.3872,"h":0.3874,"l":0.3805,"n":35,"o":0.3805,"t":"2026-11-03T14:50:00Z","v":26517,"vw":0.384367},{"c":0.3875,"h":0.3875,"l":0.3851,"n":8,"o":0.386,"t":"2026-11-03T14:55:00Z","v":4425,"vw":0.387098},{"c":0.381,"h":0.3874,"l":0.38,"n":69,"o":0.3874,"t":"2026-11-03T15:00:00Z","v":23712,"vw":0.38235},{"c":0.3802,"h":0.39,"l":0.3802,"n":100,"o":0.3809,"t":"2026-11-03T15:05:00Z","v":31180,"vw":0.385731},{"c":0.3727,"h":0.3849,"l":0.371,"n":168,"o":0.3811,"t":"2026-11-03T15:10:00Z","v":132000,"vw":0.377877},{"c":0.3739,"h":0.3765,"l":0.3712,"n":21,"o":0.3749,"t":"2026-11-03T15:15:00Z","v":23909,"vw":0.373942},{"c":0.3743,"h":0.3765,"l":0.3718,"n":11,"o":0.3765,"t":"2026-11-03T15:20:00Z","v":5088,"vw":0.372905},{"c":0.3801,"h":0.3801,"l":0.3705,"n":111,"o":0.3747,"t":"2026-11-03T15:25:00Z","v":50458,"vw":0.372608},{"c":0.379,"h":0.381,"l":0.3769,"n":7,"o":0.38,"t":"2026-11-03T15:30:00Z","v":4594,"vw":0.377253},{"c":0.3815,"h":0.3815,"l":0.3774,"n":28,"o":0.3784,"t":"2026-11-03T15:35:00Z","v":7113,"vw":0.379311},{"c":0.3844,"h":0.3844,"l":0.3787,"n":3,"o":0.3787,"t":"2026-11-03T15:40:00Z","v":7798,"vw":0.381492},{"c":0.3829,"h":0.3875,"l":0.379,"n":24,"o":0.3817,"t":"2026-11-03T15:45:00Z","v":20556,"vw":0.383739},{"c":0.3827,"h":0.385,"l":0.3822,"n":23,"o":0.3826,"t":"2026-11-03T15:50:00Z","v":9627,"vw":0.383765},{"c":0.3865,"h":0.3875,"l":0.3799,"n":22,"o":0.3829,"t":"2026-11-03T15:55:00Z","v":5468,"vw":0.38358},{"c":0.388,"h":0.388,"l":0.3818,"n":33,"o":0.3843,"t":"2026-11-03T16:00:00Z","v":11811,"vw":0.387426},{"c":0.3889,"h":0.39,"l":0.3858,"n":41,"o":0.3899,"t":"2026-11-03T16:05:00Z","v":24037,"vw":0.388979},{"c":0.3855,"h":0.3896,"l":0.3843,"n":45,"o":0.3889,"t":"2026-11-03T16:10:00Z","v":27379,"vw":0.387562},{"c":0.3826,"h":0.3857,"l":0.3802,"n":23,"o":0.3857,"t":"2026-11-03T16:15:00Z","v":22501,"vw":0.383419},{"c":0.3837,"h":0.3837,"l":0.3803,"n":8,"o":0.3826,"t":"2026-11-03T16:20:00Z","v":21519,"vw":0.382773},{"c":0.3839,"h":0.3869,"l":0.382,"n":29,"o":0.383,"t":"2026-11-03T16:25:00Z","v":13307,"vw":0.385619},{"c":0.3839,"h":0.3866,"l":0.3839,"n":12,"o":0.3866,"t":"2026-11-03T16:30:00Z","v":1048,"vw":0.38452},{"c":0.3806,"h":0.382,"l":0.3806,"n":33,"o":0.382,"t":"2026-11-03T16:35:00Z","v":10735,"vw":0.381132},{"c":0.3812,"h":0.382,"l":0.3808,"n":42,"o":0.381,"t":"2026-11-03T16:40:00Z","v":13099,"vw":0.381352},{"c":0.3813,"h":0.3813,"l":0.381,"n":10,"o":0.3811,"t":"2026-11-03T16:45:00Z","v":2318,"vw":0.381082},{"c":0.3802,"h":0.3812,"l":0.3791,"n":28,"o":0.3812,"t":"2026-11-03T16:50:00Z","v":9217,"vw":0.37986},{"c":0.379,"h":0.3815,"l":0.3788,"n":38,"o":0.3795,"t":"2026-11-03T16:55:00Z","v":4306,"vw":0.379896},{"c":0.378,"h":0.3785,"l":0.378,"n":46,"o":0.3785,"t":"2026-11-03T17:00:00Z","v":8697,"vw":0.3781},{"c":0.3754,"h":0.378,"l":0.3754,"n":21,"o":0.378,"t":"2026-11-03T17:05:00Z","v":2469,"vw":0.37613},{"c":0.3711,"h":0.3755,"l":0.3705,"n":89,"o":0.3755,"t":"2026-11-03T17:10:00Z","v":91405,"vw":0.371321},{"c":0.3726,"h":0.3729,"l":0.3711,"n":51,"o":0.3711,"t":"2026-11-03T17:15:00Z","v":10787,"vw":0.371762},{"c":0.3628,"h":0.3726,"l":0.3627,"n":63,"o":0.3726,"t":"2026-11-03T17:20:00Z","v":58156,"vw":0.370542},{"c":0.3619,"h":0.3628,"l":0.3618,"n":26,"o":0.3628,"t":"2026-11-03T17:25:00Z","v":6062,"vw":0.362645},{"c":0.362,"h":0.362,"l":0.3619,"n":8,"o":0.3619,"t":"2026-11-03T17:30:00Z","v":7558,"vw":0.361993},{"c":0.3619,"h":0.362,"l":0.3619,"n":14,"o":0.3619,"t":"2026-11-03T17:35:00Z","v":2439,"vw":0.361918},{"c":0.3455,"h":0.3619,"l":0.345,"n":109,"o":0.3619,"t":"2026-11-03T17:40:00Z","v":153071,"vw":0.350174},{"c":0.3225,"h":0.346,"l":0.3224,"n":292,"o":0.3452,"t":"2026-11-03T17:45:00Z","v":170500,"vw":0.330612},{"c":0.3139,"h":0.3237,"l":0.31,"n":305,"o":0.3226,"t":"2026-11-03T17:50:00Z","v":139552,"vw":0.313944},{"c":0.33,"h":0.3311,"l":0.3139,"n":229,"o":0.3139,"t":"2026-11-03T17:55:00Z","v":61270,"vw":0.325536},{"c":0.3289,"h":0.3327,"l":0.325,"n":85,"o":0.33,"t":"2026-11-03T18:00:00Z","v":35796,"vw":0.329185},{"c":0.3324,"h":0.3324,"l":0.3304,"n":20,"o":0.3321,"t":"2026-11-03T18:05:00Z","v":10648,"vw":0.331767},{"c":0.3337,"h":0.3353,"l":0.3302,"n":83,"o":0.3312,"t":"2026-11-03T18:10:00Z","v":17953,"vw":0.333567},{"c":0.3266,"h":0.334,"l":0.3256,"n":45,"o":0.334,"t":"2026-11-03T18:15:00Z","v":28750,"vw":0.330234},{"c":0.3206,"h":0.3265,"l":0.3178,"n":49,"o":0.3237,"t":"2026-11-03T18:20:00Z","v":29849,"vw":0.32029},{"c":0.3166,"h":0.3264,"l":0.3133,"n":140,"o":0.3199,"t":"2026-11-03T18:25:00Z","v":74759,"vw":0.317449},{"c":0.3233,"h":0.3243,"l":0.3149,"n":61,"o":0.3151,"t":"2026-11-03T18:30:00Z","v":78093,"vw":0.31921},{"c":0.3005,"h":0.3242,"l":0.2913,"n":227,"o":0.322,"t":"2026-11-03T18:35:00Z","v":214868,"vw":0.302995},{"c":0.2798,"h":0.3005,"l":0.2755,"n":170,"o":0.2998,"t":"2026-11-03T18:40:00Z","v":69037,"vw":0.283297},{"c":0.2789,"h":0.2814,"l":0.2711,"n":158,"o":0.2799,"t":"2026-11-03T18:45:00Z","v":147276,"vw":0.277663},{"c":0.2769,"h":0.279,"l":0.2745,"n":65,"o":0.2757,"t":"2026-11-03T18:50:00Z","v":48030,"vw":0.276946},{"c":0.2772,"h":0.2787,"l":0.2745,"n":74,"o":0.2779,"t":"2026-11-03T18:55:00Z","v":63289,"vw":0.276805},{"c":0.2805,"h":0.2879,"l":0.2762,"n":208,"o":0.2765,"t":"2026-11-03T19:00:00Z","v":177180,"vw":0.280278},{"c":0.2793,"h":0.2848,"l":0.276,"n":55,"o":0.2805,"t":"2026-11-03T19:05:00Z","v":49646,"vw":0.281958},{"c":0.2814,"h":0.2814,"l":0.276,"n":88,"o":0.2778,"t":"2026-11-03T19:10:00Z","v":38255,"vw":0.278964},{"c":0.2805,"h":0.2846,"l":0.2802,"n":50,"o":0.2819,"t":"2026-11-03T19:15:00Z","v":108900,"vw":0.284089},{"c":0.2816,"h":0.2829,"l":0.281,"n":100,"o":0.2817,"t":"2026-11-03T19:20:00Z","v":41142,"vw":0.282042},{"c":0.2858,"h":0.2858,"l":0.2823,"n":43,"o":0.2823,"t":"2026-11-03T19:25:00Z","v":32456,"vw":0.283022},{"c":0.2831,"h":0.2858,"l":0.2804,"n":68,"o":0.2852,"t":"2026-11-03T19:30:00Z","v":53759,"vw":0.285183},{"c":0.2788,"h":0.2826,"l":0.2784,"n":85,"o":0.2807,"t":"2026-11-03T19:35:00Z","v":40609,"vw":0.279495},{"c":0.2768,"h":0.2789,"l":0.2759,"n":35,"o":0.2788,"t":"2026-11-03T19:40:00Z","v":23335,"vw":0.277617},{"c":0.2752,"h":0.278,"l":0.2752,"n":12,"o":0.2768,"t":"2026-11-03T19:45:00Z","v":16228,"vw":0.277348},{"c":0.2733,"h":0.2761,"l":0.2721,"n":101,"o":0.2761,"t":"2026-11-03T19:50:00Z","v":54831,"vw":0.274431},{"c":0.266,"h":0.272,"l":0.2602,"n":162,"o":0.2711,"t":"2026-11-03T19:55:00Z","v":111585,"vw":0.26545},{"c":0.2639,"h":0.2667,"l":0.2603,"n":88,"o":0.266,"t":"2026-11-03T20:00:00Z","v":48782,"vw":0.263493},{"c":0.261,"h":0.268,"l":0.2602,"n":94,"o":0.263,"t":"2026-11-03T20:05:00Z","v":111616,"vw":0.265005},{"c":0.2636,"h":0.2672,"l":0.2601,"n":102,"o":0.2617,"t":"2026-11-03T20:10:00Z","v":31568,"vw":0.262087},{"c":0.2684,"h":0.2694,"l":0.2647,"n":46,"o":0.2649,"t":"2026-11-03T20:15:00Z","v":9974,"vw":0.267922},{"c":0.2701,"h":0.2725,"l":0.2672,"n":33,"o":0.2673,"t":"2026-11-03T20:20:00Z","v":44980,"vw":0.270053},{"c":0.2721,"h":0.2751,"l":0.27,"n":29,"o":0.2701,"t":"2026-11-03T20:25:00Z","v":14510,"vw":0.270679},{"c":0.2708,"h":0.2798,"l":0.2685,"n":90,"o":0.2725,"t":"2026-11-03T20:30:00Z","v":81198,"vw":0.274426},{"c":0.2721,"h":0.2758,"l":0.2708,"n":62,"o":0.2708,"t":"2026-11-03T20:35:00Z","v":34077,"vw":0.274815},{"c":0.2695,"h":0.2725,"l":0.2676,"n":84,"o":0.272,"t":"2026-11-03T20:40:00Z","v":53118,"vw":0.270098},{"c":0.2684,"h":0.2699,"l":0.2643,"n":78,"o":0.2682,"t":"2026-11-03T20:45:00Z","v":84738,"vw":0.267893}],"history":[{"c":14.07,"h":14.5,"l":13.6808,"n":5436,"o":14.11,"t":"2024-11-01T04:00:00Z","v":330278,"vw":13.976746},{"c":14.65,"h":15.35,"l":14,"n":7277,"o":14,"t":"2024-11-04T05:00:00Z","v":497960,"vw":14.762},{"c":13.72,"h":14.7479,"l":13.51,"n":4806,"o":14.31,"t":"2024-11-05T05:00:00Z","v":257831,"vw":13.886581},{"c":13.35,"h":14.2,"l":12.925,"n":5433,"o":13.94,"t":"2024-11-06T05:00:00Z","v":396838,"vw":13.432826},{"c":13.85,"h":13.9915,"l":13.17,"n":3755,"o":13.52,"t":"2024-11-07T05:00:00Z","v":244298,"vw":13.631469},{"c":15,"h":15.08,"l":13.77,"n":6042,"o":13.97,"t":"2024-11-08T05:00:00Z","v":400125,"vw":14.567472},{"c":15.87,"h":16.073,"l":14.7,"n":4723,"o":15.19,"t":"2024-11-11T05:00:00Z","v":362092,"vw":15.504366},{"c":14.665,"h":15.84,"l":14.28,"n":4753,"o":15.62,"t":"2024-11-12T05:00:00Z","v":310439,"vw":14.841185},{"c":14.2,"h":15.19,"l":14.04,"n":4704,"o":14.35,"t":"2024-11-13T05:00:00Z","v":270697,"vw":14.508323},{"c":14.02,"h":14.79,"l":13.99,"n":3230,"o":14.39,"t":"2024-11-14T05:00:00Z","v":149080,"vw":14.319816},{"c":14.04,"h":14.3699,"l":13.5173,"n":2825,"o":13.88,"t":"2024-11-15T05:00:00Z","v":135430,"vw":13.899477},{"c":15.01,"h":16.19,"l":13.77,"n":5479,"o":14.03,"t":"2024-11-18T05:00:00Z","v":398942,"vw":15.250611},{"c":15.28,"h":15.29,"l":14.35,"n":3349,"o":14.91,"t":"2024-11-19T05:00:00Z","v":181568,"vw":14.778061},{"c":14.78,"h":15.53,"l":14.5,"n":3427,"o":15.5,"t":"2024-11-20T05:00:00Z","v":246425,"vw":14.902454},{"c":16.3,"h":16.8,"l":14.51,"n":5960,"o":14.61,"t":"2024-11-21T05:00:00Z","v":523973,"vw":15.730324},{"c":16.1,"h":16.8716,"l":16.06,"n":3650,"o":16.44,"t":"2024-11-22T05:00:00Z","v":219698,"vw":16.446014},{"c":16.03,"h":17.19,"l":15.83,"n":4198,"o":16.3,"t":"2024-11-25T05:00:00Z","v":295763,"vw":16.455214},{"c":15.44,"h":16.04,"l":15.1019,"n":3336,"o":15.85,"t":"2024-11-26T05:00:00Z","v":159783,"vw":15.488649},{"c":16.15,"h":16.3,"l":15.1,"n":3746,"o":15.21,"t":"2024-11-27T05:00:00Z","v":197263,"vw":15.83874},{"c":15.92,"h":16.49,"l":15.4,"n":1860,"o":16.29,"t":"2024-11-29T05:00:00Z","v":101190,"vw":15.808355},{"c":16.15,"h":16.7816,"l":15.64,"n":3066,"o":16,"t":"2024-12-02T05:00:00Z","v":205613,"vw":16.073908},{"c":12.25,"h":13.6,"l":12.01,"n":15515,"o":13.53,"t":"2024-12-03T05:00:00Z","v":1391557,"vw":12.655763},{"c":11.655,"h":12.43,"l":11.46,"n":6195,"o":11.88,"t":"2024-12-04T05:00:00Z","v":561400,"vw":11.83621},{"c":12.01,"h":12.25,"l":11.26,"n":4883,"o":11.66,"t":"2024-12-05T05:00:00Z","v":388273,"vw":11.856555},{"c":11.81,"h":12.76,"l":11.79,"n":4342,"o":12.23,"t":"2024-12-06T05:00:00Z","v":480310,"vw":12.246045},{"c":13.42,"h":13.78,"l":11.8596,"n":7163,"o":11.98,"t":"2024-12-09T05:00:00Z","v":675796,"vw":13.051703},{"c":14.14,"h":14.28,"l":12.75,"n":6999,"o":13.33,"t":"2024-12-10T05:00:00Z","v":446759,"vw":13.715658},{"c":14.54,"h":15.2,"l":13.19,"n":7720,"o":13.96,"t":"2024-12-11T05:00:00Z","v":663251,"vw":14.385047},{"c":12.62,"h":14.56,"l":12.54,"n":6654,"o":14.36,"t":"2024-12-12T05:00:00Z","v":440378,"vw":13.410853},{"c":10.83,"h":12.875,"l":10.51,"n":11617,"o":12.76,"t":"2024-12-13T05:00:00Z","v":1154101,"vw":10.970192},{"c":10.91,"h":11.8019,"l":10.73,"n":8272,"o":10.73,"t":"2024-12-16T05:00:00Z","v":679599,"vw":11.229408},{"c":11.25,"h":12.62,"l":11.0106,"n":8095,"o":11.98,"t":"2024-12-17T05:00:00Z","v":807441,"vw":11.702124},{"c":10.77,"h":11.9388,"l":10.35,"n":6535,"o":11.41,"t":"2024-12-18T05:00:00Z","v":578475,"vw":11.023374},{"c":10.45,"h":11.25,"l":10.1,"n":6028,"o":11,"t":"2024-12-19T05:00:00Z","v":475081,"vw":10.503756},{"c":10.26,"h":10.72,"l":10.13,"n":3344,"o":10.13,"t":"2024-12-20T05:00:00Z","v":297219,"vw":10.412857},{"c":10.1,"h":10.41,"l":9.9,"n":4491,"o":10.41,"t":"2024-12-23T05:00:00Z","v":388487,"vw":10.109094},{"c":9.9,"h":10.06,"l":9.73,"n":3264,"o":9.99,"t":"2024-12-24T05:00:00Z","v":459926,"vw":9.927613},{"c":10.49,"h":10.69,"l":9.81,"n":5004,"o":9.88,"t":"2024-12-26T05:00:00Z","v":495295,"vw":10.306745},{"c":10.95,"h":11.0799,"l":10.44,"n":5383,"o":10.44,"t":"2024-12-27T05:00:00Z","v":441329,"vw":10.785301},{"c":10.48,"h":10.9,"l":10.17,"n":4334,"o":10.52,"t":"2024-12-30T05:00:00Z","v":323383,"vw":10.442332},{"c":10.46,"h":10.7959,"l":10.3,"n":4287,"o":10.62,"t":"2024-12-31T05:00:00Z","v":584657,"vw":10.484155},{"c":10.45,"h":11.2035,"l":10.15,"n":4334,"o":10.83,"t":"2025-01-02T05:00:00Z","v":340033,"vw":10.569325},{"c":10.98,"h":11.34,"l":10.43,"n":5965,"o":10.59,"t":"2025-01-03T05:00:00Z","v":452482,"vw":10.962432},{"c":10.69,"h":11.11,"l":10.57,"n":4696,"o":10.78,"t":"2025-01-06T05:00:00Z","v":289361,"vw":10.810642},{"c":10.77,"h":11.135,"l":10.665,"n":5346,"o":10.91,"t":"2025-01-07T05:00:00Z","v":273658,"vw":10.899063},{"c":10.64,"h":10.76,"l":10.25,"n":2646,"o":10.71,"t":"2025-01-08T05:00:00Z","v":123180,"vw":10.566665},{"c":10.38,"h":10.7948,"l":10.12,"n":3559,"o":10.5,"t":"2025-01-10T05:00:00Z","v":323655,"vw":10.356689},{"c":10.41,"h":10.455,"l":9.58,"n":3950,"o":10.15,"t":"2025-01-13T05:00:00Z","v":321451,"vw":10.103754},{"c":10.26,"h":10.5598,"l":9.96,"n":3152,"o":10.54,"t":"2025-01-14T05:00:00Z","v":213706,"vw":10.253197},{"c":10.53,"h":10.61,"l":10.05,"n":3116,"o":10.52,"t":"2025-01-15T05:00:00Z","v":205176,"vw":10.340072},{"c":10.6,"h":10.99,"l":10.48,"n":2876,"o":10.51,"t":"2025-01-16T05:00:00Z","v":196570,"vw":10.760267},{"c":10.35,"h":10.878,"l":10.3,"n":2321,"o":10.65,"t":"2025-01-17T05:00:00Z","v":138585,"vw":10.500233},{"c":10.13,"h":10.5905,"l":10.02,"n":3826,"o":10.46,"t":"2025-01-21T05:00:00Z","v":198352,"vw":10.14607},{"c":10.17,"h":10.5,"l":9.97,"n":3427,"o":10.05,"t":"2025-01-22T05:00:00Z","v":223716,"vw":10.144353},{"c":10.06,"h":10.26,"l":9.98,"n":2954,"o":10.24,"t":"2025-01-23T05:00:00Z","v":185413,"vw":10.101632},{"c":10.38,"h":10.38,"l":10,"n":4219,"o":10.21,"t":"2025-01-24T05:00:00Z","v":277343,"vw":10.222278},{"c":10.13,"h":10.39,"l":9.99,"n":3463,"o":10.3,"t":"2025-01-27T05:00:00Z","v":214803,"vw":10.11643},{"c":10,"h":10.15,"l":9.91,"n":2934,"o":10.06,"t":"2025-01-28T05:00:00Z","v":196935,"vw":10.017107},{"c":9.99,"h":10.14,"l":9.821,"n":3664,"o":9.93,"t":"2025-01-29T05:00:00Z","v":288716,"vw":9.990267},{"c":9.85,"h":10.09,"l":9.76,"n":5149,"o":10.02,"t":"2025-01-30T05:00:00Z","v":354644,"vw":9.918544},{"c":9.79,"h":10.11,"l":9.79,"n":6902,"o":9.96,"t":"2025-01-31T05:00:00Z","v":862835,"vw":9.91442},{"c":9.165,"h":9.63,"l":9.06,"n":4548,"o":9.59,"t":"2025-02-03T05:00:00Z","v":336019,"vw":9.270355},{"c":9.15,"h":9.41,"l":9,"n":3191,"o":9.08,"t":"2025-02-04T05:00:00Z","v":265524,"vw":9.14578},{"c":11.11,"h":11.5,"l":9.86,"n":11786,"o":10.13,"t":"2025-02-05T05:00:00Z","v":1371277,"vw":10.770558},{"c":11.39,"h":11.99,"l":11.04,"n":6964,"o":11.24,"t":"2025-02-06T05:00:00Z","v":594382,"vw":11.603361},{"c":10.015,"h":11.89,"l":10.01,"n":6346,"o":11.45,"t":"2025-02-07T05:00:00Z","v":608114,"vw":10.477396},{"c":9.87,"h":10.26,"l":9.67,"n":4123,"o":10.03,"t":"2025-02-10T05:00:00Z","v":393269,"vw":9.905638},{"c":9.42,"h":9.93,"l":9.3611,"n":2818,"o":9.79,"t":"2025-02-11T05:00:00Z","v":205909,"vw":9.538033},{"c":9.34,"h":9.56,"l":9.06,"n":3277,"o":9.27,"t":"2025-02-12T05:00:00Z","v":264634,"vw":9.289061},{"c":9.42,"h":9.825,"l":9.31,"n":2982,"o":9.34,"t":"2025-02-13T05:00:00Z","v":203302,"vw":9.520916},{"c":9.73,"h":10.1054,"l":9.35,"n":4248,"o":9.44,"t":"2025-02-14T05:00:00Z","v":330218,"vw":9.717964},{"c":9.66,"h":9.97,"l":9.6,"n":4935,"o":9.67,"t":"2025-02-18T05:00:00Z","v":331113,"vw":9.720677},{"c":9.59,"h":9.86,"l":9.465,"n":3011,"o":9.51,"t":"2025-02-19T05:00:00Z","v":221923,"vw":9.630383},{"c":9.21,"h":9.8499,"l":9.12,"n":2823,"o":9.55,"t":"2025-02-20T05:00:00Z","v":251574,"vw":9.261971},{"c":9.01,"h":9.325,"l":8.51,"n":6367,"o":9.22,"t":"2025-02-21T05:00:00Z","v":690237,"vw":8.843584},{"c":9.07,"h":9.3,"l":8.91,"n":4469,"o":9.06,"t":"2025-02-24T05:00:00Z","v":327827,"vw":9.118929},{"c":8.95,"h":9.1,"l":8.4202,"n":4363,"o":8.97,"t":"2025-02-25T05:00:00Z","v":365877,"vw":8.745979},{"c":8.94,"h":9.15,"l":8.66,"n":5151,"o":9.09,"t":"2025-02-26T05:00:00Z","v":328638,"vw":8.89404},{"c":8.58,"h":8.88,"l":8.5,"n":3830,"o":8.88,"t":"2025-02-27T05:00:00Z","v":198523,"vw":8.61683},{"c":8.335,"h":8.7021,"l":8.17,"n":3314,"o":8.45,"t":"2025-02-28T05:00:00Z","v":285086,"vw":8.387048},{"c":7.76,"h":8.67,"l":7.71,"n":5610,"o":8.45,"t":"2025-03-03T05:00:00Z","v":497785,"vw":8.00161},{"c":7.63,"h":7.856,"l":7.26,"n":4595,"o":7.55,"t":"2025-03-04T05:00:00Z","v":378443,"vw":7.497725},{"c":7.89,"h":7.93,"l":7.16,"n":3719,"o":7.62,"t":"2025-03-05T05:00:00Z","v":304033,"vw":7.518752},{"c":8.01,"h":8.16,"l":7.7,"n":3723,"o":7.71,"t":"2025-03-06T05:00:00Z","v":229138,"vw":7.926108},{"c":7.94,"h":8.205,"l":7.6,"n":3770,"o":8.01,"t":"2025-03-07T05:00:00Z","v":259562,"vw":7.975627},{"c":7.53,"h":7.85,"l":7.32,"n":3713,"o":7.72,"t":"2025-03-10T04:00:00Z","v":283591,"vw":7.507224},{"c":7.36,"h":7.77,"l":7.02,"n":4275,"o":7.61,"t":"2025-03-11T04:00:00Z","v":350560,"vw":7.241171},{"c":7.1,"h":7.48,"l":7.02,"n":4715,"o":7.48,"t":"2025-03-12T04:00:00Z","v":334497,"vw":7.136998},{"c":7.08,"h":7.1614,"l":6.86,"n":3588,"o":7.1,"t":"2025-03-13T04:00:00Z","v":259102,"vw":7.019139},{"c":8.37,"h":8.71,"l":7.09,"n":8633,"o":7.21,"t":"2025-03-14T04:00:00Z","v":932515,"vw":8.10523},{"c":8.83,"h":9.24,"l":8.2274,"n":6244,"o":8.35,"t":"2025-03-17T04:00:00Z","v":501613,"vw":8.932338},{"c":7.93,"h":8.9879,"l":7.81,"n":4394,"o":8.67,"t":"2025-03-18T04:00:00Z","v":360070,"vw":8.135907},{"c":8.11,"h":8.25,"l":7.7874,"n":3390,"o":7.89,"t":"2025-03-19T04:00:00Z","v":238701,"vw":8.107793},{"c":8.25,"h":8.3,"l":8.04,"n":3042,"o":8.1,"t":"2025-03-20T04:00:00Z","v":185757,"vw":8.197164},{"c":8.8,"h":8.9,"l":7.92,"n":4947,"o":7.94,"t":"2025-03-21T04:00:00Z","v":616664,"vw":8.649616},{"c":9.02,"h":9.15,"l":8.73,"n":3331,"o":8.82,"t":"2025-03-24T04:00:00Z","v":216755,"vw":8.966725},{"c":8.76,"h":9.105,"l":8.72,"n":3043,"o":9.02,"t":"2025-03-25T04:00:00Z","v":166821,"vw":8.849767},{"c":9.2,"h":9.34,"l":8.47,"n":3323,"o":8.86,"t":"2025-03-26T04:00:00Z","v":216498,"vw":8.99262},{"c":8.93,"h":9.47,"l":8.92,"n":2744,"o":9.03,"t":"2025-03-27T04:00:00Z","v":187487,"vw":9.179796},{"c":8.72,"h":8.985,"l":8.65,"n":2690,"o":8.88,"t":"2025-03-28T04:00:00Z","v":173195,"vw":8.753593},{"c":8.74,"h":8.9,"l":8.35,"n":3227,"o":8.51,"t":"2025-03-31T04:00:00Z","v":219245,"vw":8.73715},{"c":8.59,"h":9.04,"l":8.39,"n":3952,"o":8.77,"t":"2025-04-01T04:00:00Z","v":304276,"vw":8.6944},{"c":9.21,"h":9.55,"l":8.5,"n":4269,"o":8.5,"t":"2025-04-02T04:00:00Z","v":343964,"vw":9.201114},{"c":7.85,"h":8.535,"l":7.53,"n":5622,"o":8.48,"t":"2025-04-03T04:00:00Z","v":570785,"vw":7.896884},{"c":6.87,"h":7.9,"l":6.535,"n":8844,"o":7.36,"t":"2025-04-04T04:00:00Z","v":1146399,"vw":7.056149},{"c":6.32,"h":7.1399,"l":6,"n":6194,"o":6.35,"t":"2025-04-07T04:00:00Z","v":465454,"vw":6.463835},{"c":6.06,"h":6.805,"l":5.8,"n":6318,"o":6.76,"t":"2025-04-08T04:00:00Z","v":546968,"vw":6.172152},{"c":6.99,"h":7.27,"l":5.725,"n":6211,"o":5.94,"t":"2025-04-09T04:00:00Z","v":674167,"vw":6.649351},{"c":7.08,"h":7.33,"l":6.56,"n":6553,"o":6.86,"t":"2025-04-10T04:00:00Z","v":515628,"vw":6.921468},{"c":6.78,"h":7.329,"l":6.4072,"n":7289,"o":7.04,"t":"2025-04-11T04:00:00Z","v":814121,"vw":6.693401},{"c":5.745,"h":6.55,"l":5.5,"n":8216,"o":6.5,"t":"2025-04-14T04:00:00Z","v":1240884,"vw":5.845872},{"c":5.42,"h":5.88,"l":5.32,"n":7937,"o":5.75,"t":"2025-04-15T04:00:00Z","v":835200,"vw":5.496487},{"c":5.74,"h":6.09,"l":5.38,"n":6907,"o":5.38,"t":"2025-04-16T04:00:00Z","v":736565,"vw":5.758519},{"c":5.71,"h":5.87,"l":5.33,"n":4092,"o":5.75,"t":"2025-04-17T04:00:00Z","v":393802,"vw":5.610796},{"c":5.4,"h":5.71,"l":5.17,"n":4288,"o":5.71,"t":"2025-04-21T04:00:00Z","v":381103,"vw":5.339148},{"c":5.66,"h":5.795,"l":5.38,"n":4086,"o":5.5,"t":"2025-04-22T04:00:00Z","v":280359,"vw":5.61421},{"c":5.49,"h":6.38,"l":5.48,"n":6426,"o":5.91,"t":"2025-04-23T04:00:00Z","v":834339,"vw":5.813631},{"c":5.43,"h":5.6113,"l":5.4,"n":4430,"o":5.49,"t":"2025-04-24T04:00:00Z","v":313301,"vw":5.480731},{"c":5.37,"h":5.49,"l":5.24,"n":6668,"o":5.45,"t":"2025-04-25T04:00:00Z","v":570129,"vw":5.338021},{"c":5.4,"h":5.53,"l":5.25,"n":4161,"o":5.34,"t":"2025-04-28T04:00:00Z","v":439415,"vw":5.374584},{"c":5.18,"h":5.37,"l":5.155,"n":4435,"o":5.33,"t":"2025-04-29T04:00:00Z","v":382556,"vw":5.221126},{"c":5.08,"h":5.12,"l":4.808,"n":5127,"o":5.07,"t":"2025-04-30T04:00:00Z","v":523916,"vw":4.997648},{"c":4.88,"h":5.205,"l":4.85,"n":6401,"o":5.05,"t":"2025-05-01T04:00:00Z","v":664221,"vw":4.999896},{"c":5.2,"h":5.41,"l":4.96,"n":6917,"o":5.02,"t":"2025-05-02T04:00:00Z","v":761558,"vw":5.209698},{"c":5.46,"h":5.665,"l":5.06,"n":7809,"o":5.2,"t":"2025-05-05T04:00:00Z","v":709191,"vw":5.353624},{"c":5.77,"h":6,"l":5.31,"n":6827,"o":5.43,"t":"2025-05-06T04:00:00Z","v":664805,"vw":5.726843},{"c":5.42,"h":5.9746,"l":5.42,"n":4222,"o":5.8,"t":"2025-05-07T04:00:00Z","v":417716,"vw":5.619356},{"c":6.23,"h":6.3,"l":5.4514,"n":7085,"o":5.46,"t":"2025-05-08T04:00:00Z","v":758922,"vw":6.041893},{"c":5.71,"h":6.33,"l":5.69,"n":5169,"o":6.25,"t":"2025-05-09T04:00:00Z","v":528660,"vw":5.948906},{"c":6.75,"h":6.93,"l":6.16,"n":8719,"o":6.28,"t":"2025-05-12T04:00:00Z","v":811226,"vw":6.585743},{"c":6.42,"h":6.8,"l":6.3739,"n":4854,"o":6.77,"t":"2025-05-13T04:00:00Z","v":418496,"vw":6.552316},{"c":6.56,"h":6.81,"l":6.29,"n":3989,"o":6.37,"t":"2025-05-14T04:00:00Z","v":284963,"vw":6.623364},{"c":6.29,"h":6.54,"l":6.275,"n":3653,"o":6.44,"t":"2025-05-15T04:00:00Z","v":242615,"vw":6.377621},{"c":6.15,"h":6.4282,"l":6.15,"n":2502,"o":6.27,"t":"2025-05-16T04:00:00Z","v":265023,"vw":6.241256},{"c":6.01,"h":6.17,"l":5.9104,"n":2996,"o":6,"t":"2025-05-19T04:00:00Z","v":223272,"vw":6.019919},{"c":6.23,"h":6.435,"l":5.99,"n":3301,"o":6.06,"t":"2025-05-20T04:00:00Z","v":284101,"vw":6.269446},{"c":5.72,"h":6.06,"l":5.715,"n":3924,"o":6.05,"t":"2025-05-21T04:00:00Z","v":358477,"vw":5.868698},{"c":5.91,"h":6.04,"l":5.67,"n":3676,"o":5.7,"t":"2025-05-22T04:00:00Z","v":366789,"vw":5.897864},{"c":5.7,"h":5.815,"l":5.6,"n":3386,"o":5.79,"t":"2025-05-23T04:00:00Z","v":346554,"vw":5.693086},{"c":5.85,"h":5.94,"l":5.665,"n":3539,"o":5.77,"t":"2025-05-27T04:00:00Z","v":315422,"vw":5.84036},{"c":6.19,"h":6.28,"l":5.8,"n":3697,"o":5.9,"t":"2025-05-28T04:00:00Z","v":278458,"vw":6.105318},{"c":6.03,"h":6.4,"l":5.93,"n":3983,"o":6.27,"t":"2025-05-29T04:00:00Z","v":244239,"vw":6.064926},{"c":6.08,"h":6.1,"l":5.8,"n":3254,"o":5.91,"t":"2025-05-30T04:00:00Z","v":286830,"vw":5.986385},{"c":5.76,"h":6.177,"l":5.6,"n":5166,"o":6.12,"t":"2025-06-02T04:00:00Z","v":500675,"vw":5.803973},{"c":5.94,"h":6.15,"l":5.62,"n":5102,"o":5.77,"t":"2025-06-03T04:00:00Z","v":455258,"vw":5.933343},{"c":6.36,"h":6.385,"l":5.925,"n":4478,"o":6,"t":"2025-06-04T04:00:00Z","v":412415,"vw":6.210888},{"c":6.59,"h":7.02,"l":6.4,"n":6634,"o":6.4,"t":"2025-06-05T04:00:00Z","v":584698,"vw":6.729238},{"c":6.86,"h":6.9183,"l":6.505,"n":9472,"o":6.67,"t":"2025-06-06T04:00:00Z","v":1326152,"vw":6.732056},{"c":4.65,"h":5.4,"l":4.62,"n":32308,"o":5.16,"t":"2025-06-09T04:00:00Z","v":6008126,"vw":4.799972},{"c":4.15,"h":4.75,"l":4.1,"n":22344,"o":4.69,"t":"2025-06-10T04:00:00Z","v":3825448,"vw":4.285327},{"c":4.06,"h":4.25,"l":4.0201,"n":7584,"o":4.2,"t":"2025-06-11T04:00:00Z","v":1230351,"vw":4.112692},{"c":4.13,"h":4.305,"l":3.97,"n":15074,"o":4.04,"t":"2025-06-12T04:00:00Z","v":2301551,"vw":4.182807},{"c":3.98,"h":4.18,"l":3.95,"n":8385,"o":4.09,"t":"2025-06-13T04:00:00Z","v":997128,"vw":4.037065},{"c":4,"h":4.06,"l":3.91,"n":6597,"o":3.98,"t":"2025-06-16T04:00:00Z","v":773331,"vw":3.99259},{"c":3.76,"h":4.07,"l":3.75,"n":7591,"o":4,"t":"2025-06-17T04:00:00Z","v":1165517,"vw":3.876063},{"c":3.74,"h":3.9,"l":3.73,"n":5359,"o":3.75,"t":"2025-06-18T04:00:00Z","v":661463,"vw":3.815324},{"c":3.89,"h":3.92,"l":3.665,"n":4996,"o":3.86,"t":"2025-06-20T04:00:00Z","v":648385,"vw":3.784738},{"c":3.74,"h":3.81,"l":3.6582,"n":4200,"o":3.8,"t":"2025-06-23T04:00:00Z","v":530313,"vw":3.737543},{"c":3.97,"h":4.01,"l":3.74,"n":5075,"o":3.81,"t":"2025-06-24T04:00:00Z","v":887710,"vw":3.918935},{"c":4.18,"h":4.23,"l":3.92,"n":6227,"o":3.97,"t":"2025-06-25T04:00:00Z","v":788691,"vw":4.117818},{"c":4.57,"h":4.69,"l":4.17,"n":10801,"o":4.22,"t":"2025-06-26T04:00:00Z","v":1622059,"vw":4.534683},{"c":4.43,"h":4.725,"l":4.37,"n":5730,"o":4.57,"t":"2025-06-27T04:00:00Z","v":755340,"vw":4.538738},{"c":4.43,"h":4.5037,"l":4.35,"n":4781,"o":4.38,"t":"2025-06-30T04:00:00Z","v":356952,"vw":4.431644},{"c":4.28,"h":4.43,"l":4.17,"n":5900,"o":4.4,"t":"2025-07-01T04:00:00Z","v":800550,"vw":4.307048},{"c":4.83,"h":4.84,"l":4.25,"n":7873,"o":4.32,"t":"2025-07-02T04:00:00Z","v":1049652,"vw":4.692967},{"c":4.89,"h":4.98,"l":4.8,"n":3433,"o":4.8,"t":"2025-07-03T04:00:00Z","v":374684,"vw":4.870269},{"c":5.05,"h":5.14,"l":4.8,"n":5439,"o":4.82,"t":"2025-07-07T04:00:00Z","v":748230,"vw":4.997879},{"c":5,"h":5.16,"l":4.95,"n":5457,"o":5.03,"t":"2025-07-08T04:00:00Z","v":495636,"vw":5.058159},{"c":5.14,"h":5.2,"l":4.85,"n":3225,"o":4.98,"t":"2025-07-09T04:00:00Z","v":318641,"vw":5.069614},{"c":5.17,"h":5.3299,"l":5.13,"n":3547,"o":5.19,"t":"2025-07-10T04:00:00Z","v":297037,"vw":5.217485},{"c":4.98,"h":5.16,"l":4.9,"n":4510,"o":5.16,"t":"2025-07-11T04:00:00Z","v":322600,"vw":4.995252},{"c":4.99,"h":5.01,"l":4.865,"n":5186,"o":4.93,"t":"2025-07-14T04:00:00Z","v":256241,"vw":4.966542},{"c":5.04,"h":5.1,"l":4.935,"n":5084,"o":5.07,"t":"2025-07-15T04:00:00Z","v":383933,"vw":5.018065},{"c":5.215,"h":5.4501,"l":5.09,"n":4427,"o":5.15,"t":"2025-07-16T04:00:00Z","v":497579,"vw":5.243745},{"c":5.29,"h":5.38,"l":5.141,"n":3897,"o":5.17,"t":"2025-07-17T04:00:00Z","v":367442,"vw":5.277825},{"c":5.15,"h":5.42,"l":5.12,"n":4468,"o":5.37,"t":"2025-07-18T04:00:00Z","v":323585,"vw":5.237702},{"c":5.22,"h":5.667,"l":5.175,"n":4867,"o":5.24,"t":"2025-07-21T04:00:00Z","v":547985,"vw":5.382958},{"c":6.94,"h":7.23,"l":5.52,"n":40601,"o":6.03,"t":"2025-07-22T04:00:00Z","v":6611920,"vw":6.438046},{"c":6.01,"h":6.61,"l":5.8,"n":12719,"o":6.61,"t":"2025-07-23T04:00:00Z","v":1891435,"vw":6.065348},{"c":5.71,"h":6,"l":5.605,"n":5693,"o":6,"t":"2025-07-24T04:00:00Z","v":557519,"vw":5.741646},{"c":5.44,"h":5.716,"l":5.31,"n":6263,"o":5.68,"t":"2025-07-25T04:00:00Z","v":483681,"vw":5.472389},{"c":5.44,"h":5.515,"l":5.17,"n":4950,"o":5.51,"t":"2025-07-28T04:00:00Z","v":427598,"vw":5.300265},{"c":5.01,"h":5.46,"l":4.96,"n":5049,"o":5.44,"t":"2025-07-29T04:00:00Z","v":568210,"vw":5.062477},{"c":5.02,"h":5.2256,"l":4.9592,"n":3689,"o":5.07,"t":"2025-07-30T04:00:00Z","v":438826,"vw":5.09549},{"c":4.8,"h":5.02,"l":4.73,"n":3289,"o":4.93,"t":"2025-07-31T04:00:00Z","v":476948,"vw":4.843293},{"c":4.54,"h":4.76,"l":4.52,"n":4031,"o":4.75,"t":"2025-08-01T04:00:00Z","v":473830,"vw":4.61767},{"c":4.56,"h":4.685,"l":4.51,"n":3350,"o":4.63,"t":"2025-08-04T04:00:00Z","v":315226,"vw":4.570137},{"c":4.7,"h":4.73,"l":4.42,"n":3680,"o":4.56,"t":"2025-08-05T04:00:00Z","v":304208,"vw":4.603491},{"c":4.74,"h":4.76,"l":4.61,"n":3314,"o":4.72,"t":"2025-08-06T04:00:00Z","v":240250,"vw":4.687531},{"c":4.58,"h":4.85,"l":4.52,"n":4742,"o":4.8,"t":"2025-08-07T04:00:00Z","v":359680,"vw":4.647628},{"c":4.4,"h":4.55,"l":4.375,"n":5559,"o":4.54,"t":"2025-08-08T04:00:00Z","v":430594,"vw":4.441412},{"c":4.31,"h":4.54,"l":4.31,"n":7383,"o":4.4,"t":"2025-08-11T04:00:00Z","v":423056,"vw":4.404107},{"c":4.34,"h":4.5999,"l":4.32,"n":6120,"o":4.36,"t":"2025-08-12T04:00:00Z","v":710551,"vw":4.396037},{"c":4.65,"h":4.785,"l":4.36,"n":5628,"o":4.38,"t":"2025-08-13T04:00:00Z","v":470471,"vw":4.590366},{"c":4.77,"h":4.83,"l":4.57,"n":4349,"o":4.61,"t":"2025-08-14T04:00:00Z","v":406928,"vw":4.725367},{"c":4.48,"h":4.88,"l":4.48,"n":4652,"o":4.75,"t":"2025-08-15T04:00:00Z","v":407713,"vw":4.634272},{"c":4.38,"h":4.5,"l":4.3246,"n":4622,"o":4.48,"t":"2025-08-18T04:00:00Z","v":396425,"vw":4.387566},{"c":4.25,"h":4.495,"l":4.24,"n":4462,"o":4.35,"t":"2025-08-19T04:00:00Z","v":510442,"vw":4.377052},{"c":4.23,"h":4.3482,"l":4.19,"n":3843,"o":4.27,"t":"2025-08-20T04:00:00Z","v":376563,"vw":4.259234},{"c":4.42,"h":4.43,"l":4.19,"n":3003,"o":4.19,"t":"2025-08-21T04:00:00Z","v":279358,"vw":4.329433},{"c":4.5,"h":4.82,"l":4.4699,"n":5100,"o":4.58,"t":"2025-08-22T04:00:00Z","v":729989,"vw":4.62486},{"c":4.49,"h":4.59,"l":4.44,"n":3548,"o":4.53,"t":"2025-08-25T04:00:00Z","v":405970,"vw":4.506896},{"c":4.41,"h":4.5456,"l":4.32,"n":4416,"o":4.46,"t":"2025-08-26T04:00:00Z","v":443791,"vw":4.426546},{"c":4.63,"h":4.89,"l":4.39,"n":6676,"o":4.39,"t":"2025-08-27T04:00:00Z","v":659042,"vw":4.679834},{"c":4.76,"h":4.91,"l":4.64,"n":5032,"o":4.71,"t":"2025-08-28T04:00:00Z","v":467601,"vw":4.768715},{"c":5.07,"h":5.22,"l":4.7334,"n":8481,"o":4.75,"t":"2025-08-29T04:00:00Z","v":949994,"vw":5.057161},{"c":5.2,"h":5.22,"l":4.86,"n":6199,"o":5,"t":"2025-09-02T04:00:00Z","v":540510,"vw":5.116925},{"c":4.99,"h":5.39,"l":4.98,"n":4892,"o":5.24,"t":"2025-09-03T04:00:00Z","v":538800,"vw":5.118127},{"c":5.32,"h":5.53,"l":4.92,"n":4831,"o":4.99,"t":"2025-09-04T04:00:00Z","v":710318,"vw":5.267456},{"c":5.44,"h":5.52,"l":5.25,"n":9747,"o":5.45,"t":"2025-09-05T04:00:00Z","v":1472969,"vw":5.39282},{"c":6.3,"h":6.72,"l":5.27,"n":23817,"o":6.04,"t":"2025-09-08T04:00:00Z","v":3890904,"vw":6.154357},{"c":6.47,"h":6.8,"l":6.1,"n":11992,"o":6.25,"t":"2025-09-09T04:00:00Z","v":1325550,"vw":6.508196},{"c":7.65,"h":7.68,"l":6.415,"n":14030,"o":6.51,"t":"2025-09-10T04:00:00Z","v":1616007,"vw":7.20939},{"c":7.33,"h":7.85,"l":7.13,"n":11058,"o":7.82,"t":"2025-09-11T04:00:00Z","v":1101239,"vw":7.36745},{"c":6.98,"h":7.39,"l":6.72,"n":7519,"o":7.34,"t":"2025-09-12T04:00:00Z","v":925079,"vw":6.927344},{"c":7.19,"h":7.21,"l":6.73,"n":5061,"o":7.06,"t":"2025-09-15T04:00:00Z","v":390264,"vw":6.978953},{"c":7.91,"h":7.986,"l":7.02,"n":8261,"o":7.2,"t":"2025-09-16T04:00:00Z","v":830728,"vw":7.602286},{"c":7.56,"h":8.3593,"l":7.5,"n":9045,"o":8.05,"t":"2025-09-17T04:00:00Z","v":1083321,"vw":7.899133},{"c":6.94,"h":8.13,"l":6.865,"n":9530,"o":7.63,"t":"2025-09-18T04:00:00Z","v":1177347,"vw":7.289685},{"c":6.36,"h":7.1,"l":6.18,"n":12241,"o":6.94,"t":"2025-09-19T04:00:00Z","v":1393358,"vw":6.423117},{"c":7.04,"h":7.15,"l":6.26,"n":6523,"o":6.26,"t":"2025-09-22T04:00:00Z","v":727934,"vw":6.889983},{"c":6.59,"h":7.259,"l":6.585,"n":5960,"o":7.05,"t":"2025-09-23T04:00:00Z","v":645063,"vw":6.812688},{"c":6.61,"h":6.9,"l":6.45,"n":5478,"o":6.6,"t":"2025-09-24T04:00:00Z","v":533056,"vw":6.680568},{"c":6.35,"h":6.63,"l":6.33,"n":4212,"o":6.45,"t":"2025-09-25T04:00:00Z","v":392179,"vw":6.452334},{"c":6.8,"h":6.88,"l":6.33,"n":4248,"o":6.33,"t":"2025-09-26T04:00:00Z","v":436280,"vw":6.693894},{"c":6.51,"h":6.8,"l":6.51,"n":3464,"o":6.8,"t":"2025-09-29T04:00:00Z","v":272952,"vw":6.639352},{"c":6.21,"h":6.73,"l":6.21,"n":3550,"o":6.51,"t":"2025-09-30T04:00:00Z","v":443131,"vw":6.33019},{"c":6.32,"h":6.56,"l":6.19,"n":4173,"o":6.2,"t":"2025-10-01T04:00:00Z","v":386054,"vw":6.327518},{"c":6.39,"h":6.44,"l":6.18,"n":2738,"o":6.32,"t":"2025-10-02T04:00:00Z","v":402903,"vw":6.300569},{"c":7.18,"h":7.363,"l":6.42,"n":7315,"o":6.42,"t":"2025-10-03T04:00:00Z","v":1013252,"vw":6.972126},{"c":7.05,"h":7.33,"l":6.94,"n":3854,"o":7.18,"t":"2025-10-06T04:00:00Z","v":262274,"vw":7.103624},{"c":7.51,"h":7.7991,"l":7.08,"n":5493,"o":7.08,"t":"2025-10-07T04:00:00Z","v":452417,"vw":7.447854},{"c":7.14,"h":7.7,"l":6.95,"n":4243,"o":7.51,"t":"2025-10-08T04:00:00Z","v":437161,"vw":7.281248},{"c":7.21,"h":7.404,"l":7.05,"n":4151,"o":7.13,"t":"2025-10-09T04:00:00Z","v":235968,"vw":7.201341},{"c":7.11,"h":8.22,"l":7.1,"n":7664,"o":7.84,"t":"2025-10-10T04:00:00Z","v":822414,"vw":7.590448},{"c":7.74,"h":7.77,"l":7.21,"n":6028,"o":7.21,"t":"2025-10-13T04:00:00Z","v":1028461,"vw":7.478456},{"c":7.9,"h":8.14,"l":7.56,"n":5056,"o":7.57,"t":"2025-10-14T04:00:00Z","v":522043,"vw":7.852681},{"c":8.17,"h":8.5894,"l":7.96,"n":9283,"o":8.07,"t":"2025-10-15T04:00:00Z","v":1246541,"vw":8.276807},{"c":7.65,"h":8.34,"l":7.28,"n":7330,"o":8.27,"t":"2025-10-16T04:00:00Z","v":819950,"vw":7.653487},{"c":7.27,"h":7.63,"l":7.07,"n":3545,"o":7.5555,"t":"2025-10-17T04:00:00Z","v":315789,"vw":7.301482},{"c":7.63,"h":7.76,"l":7.39,"n":1979,"o":7.39,"t":"2025-10-20T04:00:00Z","v":168392,"vw":7.596532},{"c":8.57,"h":8.63,"l":7.48,"n":6092,"o":7.67,"t":"2025-10-21T04:00:00Z","v":677769,"vw":8.26453},{"c":8.08,"h":8.92,"l":7.71,"n":6732,"o":8.73,"t":"2025-10-22T04:00:00Z","v":785159,"vw":8.346514},{"c":8.14,"h":8.38,"l":7.92,"n":3675,"o":8.09,"t":"2025-10-23T04:00:00Z","v":382993,"vw":8.189002},{"c":8.69,"h":8.87,"l":8.14,"n":3024,"o":8.14,"t":"2025-10-24T04:00:00Z","v":312426,"vw":8.63079},{"c":8.5,"h":8.85,"l":8.42,"n":2960,"o":8.71,"t":"2025-10-27T04:00:00Z","v":253708,"vw":8.571929},{"c":8.66,"h":8.87,"l":8.28,"n":3818,"o":8.46,"t":"2025-10-28T04:00:00Z","v":261026,"vw":8.617513},{"c":7.85,"h":8.7864,"l":7.72,"n":5911,"o":8.71,"t":"2025-10-29T04:00:00Z","v":639460,"vw":8.234349},{"c":7.7,"h":8.39,"l":7.68,"n":4149,"o":7.85,"t":"2025-10-30T04:00:00Z","v":491226,"vw":7.999618},{"c":7.17,"h":7.78,"l":7.15,"n":2752,"o":7.7,"t":"2025-10-31T04:00:00Z","v":324918,"vw":7.298031},{"c":6.82,"h":7.65,"l":6.76,"n":5757,"o":7.24,"t":"2025-11-03T05:00:00Z","v":723097,"vw":7.089177},{"c":6.83,"h":7.6,"l":6.8,"n":6792,"o":6.93,"t":"2025-11-04T05:00:00Z","v":714368,"vw":7.109123},{"c":7.69,"h":8.32,"l":6.83,"n":12410,"o":6.9,"t":"2025-11-05T05:00:00Z","v":1569073,"vw":7.686003},{"c":8.03,"h":8.38,"l":7.4801,"n":14330,"o":7.755,"t":"2025-11-06T05:00:00Z","v":1635464,"vw":7.895419},{"c":8.61,"h":8.62,"l":7.83,"n":6465,"o":7.88,"t":"2025-11-07T05:00:00Z","v":541256,"vw":8.321494},{"c":9.04,"h":9.17,"l":8.4,"n":5533,"o":8.55,"t":"2025-11-10T05:00:00Z","v":556220,"vw":8.969706},{"c":9.17,"h":9.56,"l":8.99,"n":4465,"o":9.04,"t":"2025-11-11T05:00:00Z","v":480328,"vw":9.337405},{"c":9.13,"h":9.53,"l":9.12,"n":3157,"o":9.12,"t":"2025-11-12T05:00:00Z","v":320726,"vw":9.288804},{"c":8.69,"h":9.3,"l":8.5111,"n":4469,"o":9.09,"t":"2025-11-13T05:00:00Z","v":382339,"vw":8.785437},{"c":8.53,"h":8.895,"l":8.27,"n":3704,"o":8.51,"t":"2025-11-14T05:00:00Z","v":316698,"vw":8.651866},{"c":7.68,"h":8.7205,"l":7.57,"n":4482,"o":8.34,"t":"2025-11-17T05:00:00Z","v":498795,"vw":7.883931},{"c":7.28,"h":7.92,"l":7.26,"n":3911,"o":7.63,"t":"2025-11-18T05:00:00Z","v":407054,"vw":7.497893},{"c":7.02,"h":7.49,"l":6.96,"n":3600,"o":7.35,"t":"2025-11-19T05:00:00Z","v":238843,"vw":7.165008},{"c":6.88,"h":7.5299,"l":6.855,"n":3363,"o":7.16,"t":"2025-11-20T05:00:00Z","v":310680,"vw":7.118561},{"c":7.38,"h":7.7,"l":6.9,"n":3847,"o":6.99,"t":"2025-11-21T05:00:00Z","v":346981,"vw":7.4273},{"c":7.66,"h":7.9,"l":7.27,"n":3429,"o":7.34,"t":"2025-11-24T05:00:00Z","v":286872,"vw":7.647877},{"c":7.73,"h":8,"l":7.655,"n":3197,"o":7.77,"t":"2025-11-25T05:00:00Z","v":219894,"vw":7.810447},{"c":8.07,"h":9.1,"l":7.86,"n":8052,"o":8.21,"t":"2025-11-26T05:00:00Z","v":891085,"vw":8.54442},{"c":7.92,"h":8.14,"l":7.795,"n":2494,"o":8.14,"t":"2025-11-28T05:00:00Z","v":212851,"vw":7.950122},{"c":7.48,"h":7.9021,"l":7.45,"n":3906,"o":7.74,"t":"2025-12-01T05:00:00Z","v":304298,"vw":7.659674},{"c":7.23,"h":7.675,"l":6.9,"n":5098,"o":7.55,"t":"2025-12-02T05:00:00Z","v":488676,"vw":7.124772},{"c":7.91,"h":8.1,"l":7.37,"n":4540,"o":7.37,"t":"2025-12-03T05:00:00Z","v":396426,"vw":7.817117},{"c":7.53,"h":7.99,"l":7.51,"n":3414,"o":7.91,"t":"2025-12-04T05:00:00Z","v":276669,"vw":7.673095},{"c":7.76,"h":7.99,"l":7.5217,"n":3327,"o":7.58,"t":"2025-12-05T05:00:00Z","v":254404,"vw":7.822846},{"c":7.65,"h":7.76,"l":7.45,"n":2834,"o":7.76,"t":"2025-12-08T05:00:00Z","v":210493,"vw":7.598763},{"c":7.89,"h":8.0999,"l":7.5845,"n":3162,"o":7.6,"t":"2025-12-09T05:00:00Z","v":238305,"vw":7.902648},{"c":7.77,"h":8.1,"l":7.67,"n":3705,"o":7.81,"t":"2025-12-10T05:00:00Z","v":352744,"vw":7.906536},{"c":7.47,"h":8.05,"l":7.3,"n":4012,"o":7.75,"t":"2025-12-11T05:00:00Z","v":358176,"vw":7.531223},{"c":7.49,"h":7.63,"l":7.25,"n":4277,"o":7.53,"t":"2025-12-12T05:00:00Z","v":404982,"vw":7.429871},{"c":7.24,"h":7.85,"l":6.85,"n":9079,"o":7.58,"t":"2025-12-15T05:00:00Z","v":966522,"vw":7.309196},{"c":7.35,"h":7.48,"l":6.77,"n":7896,"o":7.19,"t":"2025-12-16T05:00:00Z","v":986755,"vw":7.118459},{"c":4.64,"h":5.08,"l":4.3637,"n":27023,"o":4.765,"t":"2025-12-17T05:00:00Z","v":4523374,"vw":4.63415},{"c":4.75,"h":5.18,"l":4.55,"n":11173,"o":4.67,"t":"2025-12-18T05:00:00Z","v":1571141,"vw":4.95694},{"c":4.35,"h":4.9,"l":4.34,"n":9546,"o":4.79,"t":"2025-12-19T05:00:00Z","v":1451643,"vw":4.439805},{"c":4.04,"h":4.35,"l":4.04,"n":10261,"o":4.33,"t":"2025-12-22T05:00:00Z","v":1536239,"vw":4.162802},{"c":4.015,"h":4.1,"l":3.93,"n":5859,"o":4.05,"t":"2025-12-23T05:00:00Z","v":613985,"vw":3.997889},{"c":4.03,"h":4.09,"l":3.86,"n":3597,"o":3.99,"t":"2025-12-24T05:00:00Z","v":499311,"vw":3.982128},{"c":4.03,"h":4.0691,"l":3.955,"n":3551,"o":4.06,"t":"2025-12-26T05:00:00Z","v":314232,"vw":4.003216},{"c":4,"h":4.02,"l":3.9126,"n":3778,"o":4.02,"t":"2025-12-29T05:00:00Z","v":363117,"vw":3.967764},{"c":4.04,"h":4.12,"l":3.92,"n":3792,"o":4,"t":"2025-12-30T05:00:00Z","v":477515,"vw":4.033393},{"c":3.98,"h":4.06,"l":3.94,"n":3706,"o":4.05,"t":"2025-12-31T05:00:00Z","v":472556,"vw":3.981297},{"c":4.13,"h":4.245,"l":3.9993,"n":4408,"o":4.04,"t":"2026-01-02T05:00:00Z","v":361111,"vw":4.131505},{"c":4.25,"h":4.3299,"l":4.11,"n":5551,"o":4.13,"t":"2026-01-05T05:00:00Z","v":521456,"vw":4.249382},{"c":4.67,"h":4.74,"l":4.2,"n":4546,"o":4.27,"t":"2026-01-06T05:00:00Z","v":582928,"vw":4.550763},{"c":4.79,"h":4.97,"l":4.58,"n":6186,"o":4.64,"t":"2026-01-07T05:00:00Z","v":630056,"vw":4.835453},{"c":5.09,"h":5.13,"l":4.62,"n":4614,"o":4.68,"t":"2026-01-08T05:00:00Z","v":454954,"vw":4.926026},{"c":4.82,"h":5.3,"l":4.78,"n":5297,"o":5.14,"t":"2026-01-09T05:00:00Z","v":651809,"vw":5.009801},{"c":4.71,"h":4.7811,"l":4.61,"n":3424,"o":4.77,"t":"2026-01-12T05:00:00Z","v":288446,"vw":4.701739},{"c":4.4,"h":4.7599,"l":4.38,"n":4858,"o":4.73,"t":"2026-01-13T05:00:00Z","v":540887,"vw":4.462142},{"c":4.37,"h":4.5,"l":4.25,"n":3136,"o":4.37,"t":"2026-01-14T05:00:00Z","v":323611,"vw":4.378098},{"c":4.53,"h":4.7,"l":4.3118,"n":3044,"o":4.4,"t":"2026-01-15T05:00:00Z","v":334746,"vw":4.574104},{"c":4.52,"h":4.71,"l":4.5,"n":3785,"o":4.57,"t":"2026-01-16T05:00:00Z","v":265998,"vw":4.591355},{"c":4.31,"h":4.64,"l":4.31,"n":5141,"o":4.4,"t":"2026-01-20T05:00:00Z","v":379617,"vw":4.428015},{"c":4.28,"h":4.44,"l":4.21,"n":2967,"o":4.34,"t":"2026-01-21T05:00:00Z","v":275533,"vw":4.315862},{"c":4.4,"h":4.6,"l":4.3,"n":2646,"o":4.3,"t":"2026-01-22T05:00:00Z","v":315660,"vw":4.503961},{"c":4.37,"h":4.56,"l":4.31,"n":3595,"o":4.41,"t":"2026-01-23T05:00:00Z","v":220361,"vw":4.422746},{"c":4.28,"h":4.38,"l":4.28,"n":1504,"o":4.37,"t":"2026-01-26T05:00:00Z","v":111205,"vw":4.317024},{"c":4.3,"h":4.34,"l":4.17,"n":1526,"o":4.31,"t":"2026-01-27T05:00:00Z","v":124543,"vw":4.25681},{"c":4.19,"h":4.34,"l":4.14,"n":1870,"o":4.33,"t":"2026-01-28T05:00:00Z","v":198089,"vw":4.197142},{"c":4.15,"h":4.25,"l":3.99,"n":4752,"o":4.16,"t":"2026-01-29T05:00:00Z","v":514815,"vw":4.082386},{"c":4.03,"h":4.28,"l":4.02,"n":2612,"o":4.15,"t":"2026-01-30T05:00:00Z","v":195440,"vw":4.082379},{"c":4.12,"h":4.14,"l":3.96,"n":2375,"o":4.01,"t":"2026-02-02T05:00:00Z","v":193133,"vw":4.061061},{"c":4.13,"h":4.15,"l":3.97,"n":2386,"o":4.12,"t":"2026-02-03T05:00:00Z","v":256911,"vw":4.041111},{"c":4.07,"h":4.215,"l":4,"n":2088,"o":4.1,"t":"2026-02-04T05:00:00Z","v":188844,"vw":4.077236},{"c":3.95,"h":4.05,"l":3.84,"n":2517,"o":4.04,"t":"2026-02-05T05:00:00Z","v":371798,"vw":3.924666},{"c":4.16,"h":4.25,"l":3.98,"n":3186,"o":4,"t":"2026-02-06T05:00:00Z","v":254190,"vw":4.126457},{"c":4.17,"h":4.185,"l":4.03,"n":1900,"o":4.15,"t":"2026-02-09T05:00:00Z","v":134848,"vw":4.120265},{"c":4.13,"h":4.27,"l":4.12,"n":2089,"o":4.22,"t":"2026-02-10T05:00:00Z","v":100265,"vw":4.179168},{"c":4.16,"h":4.3,"l":3.98,"n":4745,"o":4.13,"t":"2026-02-11T05:00:00Z","v":322753,"vw":4.139532},{"c":3.98,"h":4.26,"l":3.94,"n":3122,"o":4.21,"t":"2026-02-12T05:00:00Z","v":188567,"vw":4.002753},{"c":4.01,"h":4.08,"l":3.84,"n":4450,"o":3.97,"t":"2026-02-13T05:00:00Z","v":518080,"vw":3.975841},{"c":4.35,"h":4.3993,"l":3.97,"n":3075,"o":4,"t":"2026-02-17T05:00:00Z","v":228908,"vw":4.235028},{"c":4.48,"h":4.59,"l":4.2904,"n":2860,"o":4.36,"t":"2026-02-18T05:00:00Z","v":164305,"vw":4.478945},{"c":4.36,"h":4.65,"l":4.31,"n":2598,"o":4.45,"t":"2026-02-19T05:00:00Z","v":186952,"vw":4.459439},{"c":4.39,"h":4.69,"l":4.35,"n":2529,"o":4.36,"t":"2026-02-20T05:00:00Z","v":161964,"vw":4.45353},{"c":4.18,"h":4.36,"l":4.14,"n":2661,"o":4.36,"t":"2026-02-23T05:00:00Z","v":167804,"vw":4.214559},{"c":4.25,"h":4.4642,"l":4.19,"n":2236,"o":4.19,"t":"2026-02-24T05:00:00Z","v":128099,"vw":4.310924},{"c":4.27,"h":4.32,"l":4.2,"n":1124,"o":4.2,"t":"2026-02-25T05:00:00Z","v":61761,"vw":4.273315},{"c":4.19,"h":4.38,"l":4.155,"n":1555,"o":4.27,"t":"2026-02-26T05:00:00Z","v":67851,"vw":4.237923},{"c":4,"h":4.1497,"l":3.93,"n":2319,"o":4.11,"t":"2026-02-27T05:00:00Z","v":260998,"vw":4.034114},{"c":3.99,"h":4,"l":3.79,"n":3808,"o":3.89,"t":"2026-03-02T05:00:00Z","v":347709,"vw":3.878103},{"c":3.94,"h":3.95,"l":3.78,"n":2530,"o":3.88,"t":"2026-03-03T05:00:00Z","v":196861,"vw":3.877632},{"c":3.99,"h":4.0553,"l":3.92,"n":1836,"o":3.95,"t":"2026-03-04T05:00:00Z","v":121242,"vw":4.000611},{"c":3.99,"h":4.01,"l":3.81,"n":2215,"o":3.95,"t":"2026-03-05T05:00:00Z","v":222605,"vw":3.887551},{"c":3.77,"h":3.89,"l":3.708,"n":5678,"o":3.89,"t":"2026-03-06T05:00:00Z","v":914716,"vw":3.780585},{"c":3.82,"h":3.85,"l":3.6,"n":4058,"o":3.73,"t":"2026-03-09T04:00:00Z","v":402369,"vw":3.706557},{"c":3.84,"h":3.985,"l":3.77,"n":3189,"o":3.81,"t":"2026-03-10T04:00:00Z","v":340902,"vw":3.860994},{"c":3.89,"h":3.92,"l":3.65,"n":5388,"o":3.83,"t":"2026-03-11T04:00:00Z","v":477260,"vw":3.783947},{"c":3.71,"h":3.85,"l":3.66,"n":1995,"o":3.82,"t":"2026-03-12T04:00:00Z","v":209299,"vw":3.734317},{"c":3.62,"h":3.775,"l":3.57,"n":3181,"o":3.74,"t":"2026-03-13T04:00:00Z","v":333278,"vw":3.644219},{"c":3.54,"h":3.6688,"l":3.5001,"n":3361,"o":3.62,"t":"2026-03-16T04:00:00Z","v":393946,"vw":3.575767},{"c":3.48,"h":3.63,"l":3.46,"n":3067,"o":3.56,"t":"2026-03-17T04:00:00Z","v":258683,"vw":3.515341},{"c":3.47,"h":3.53,"l":3.425,"n":1813,"o":3.48,"t":"2026-03-18T04:00:00Z","v":229637,"vw":3.465027},{"c":3.46,"h":3.49,"l":3.36,"n":1967,"o":3.41,"t":"2026-03-19T04:00:00Z","v":218958,"vw":3.41704},{"c":3.33,"h":3.46,"l":3.3,"n":1693,"o":3.43,"t":"2026-03-20T04:00:00Z","v":310322,"vw":3.354093},{"c":3.5,"h":3.515,"l":3.345,"n":2095,"o":3.41,"t":"2026-03-23T04:00:00Z","v":130570,"vw":3.458858},{"c":3.5,"h":3.54,"l":3.38,"n":1238,"o":3.45,"t":"2026-03-24T04:00:00Z","v":66121,"vw":3.494706},{"c":3.52,"h":3.65,"l":3.48,"n":1744,"o":3.57,"t":"2026-03-25T04:00:00Z","v":140368,"vw":3.53168},{"c":3.49,"h":3.74,"l":3.48,"n":2231,"o":3.48,"t":"2026-03-26T04:00:00Z","v":216990,"vw":3.624177},{"c":3.15,"h":3.46,"l":3.1,"n":2916,"o":3.46,"t":"2026-03-27T04:00:00Z","v":370735,"vw":3.184156},{"c":3.11,"h":3.2,"l":2.9501,"n":2839,"o":3.15,"t":"2026-03-30T04:00:00Z","v":381702,"vw":3.041692},{"c":3.36,"h":3.415,"l":3.11,"n":2408,"o":3.12,"t":"2026-03-31T04:00:00Z","v":229827,"vw":3.295685},{"c":3.32,"h":3.47,"l":3.27,"n":2751,"o":3.38,"t":"2026-04-01T04:00:00Z","v":189588,"vw":3.323339},{"c":3.32,"h":3.365,"l":3.17,"n":1741,"o":3.2,"t":"2026-04-02T04:00:00Z","v":88863,"vw":3.317711},{"c":3.5,"h":3.515,"l":3.35,"n":1647,"o":3.35,"t":"2026-04-06T04:00:00Z","v":81616,"vw":3.469741},{"c":3.37,"h":3.48,"l":3.33,"n":735,"o":3.47,"t":"2026-04-07T04:00:00Z","v":55473,"vw":3.386517},{"c":3.45,"h":3.6,"l":3.36,"n":1550,"o":3.57,"t":"2026-04-08T04:00:00Z","v":130999,"vw":3.467774},{"c":3.6,"h":3.646,"l":3.435,"n":1880,"o":3.44,"t":"2026-04-09T04:00:00Z","v":207404,"vw":3.565611},{"c":3.97,"h":4.4,"l":3.36,"n":15689,"o":3.6,"t":"2026-04-10T04:00:00Z","v":2106309,"vw":3.950388},{"c":2.84,"h":3.275,"l":2.84,"n":11416,"o":3,"t":"2026-04-13T04:00:00Z","v":2294633,"vw":2.970863},{"c":2.985,"h":3.0804,"l":2.76,"n":7595,"o":2.88,"t":"2026-04-14T04:00:00Z","v":1385968,"vw":2.91429},{"c":3.32,"h":3.43,"l":2.91,"n":5965,"o":2.99,"t":"2026-04-15T04:00:00Z","v":799539,"vw":3.302457},{"c":3.48,"h":3.485,"l":3.1901,"n":4528,"o":3.3,"t":"2026-04-16T04:00:00Z","v":461662,"vw":3.332475},{"c":3.51,"h":3.76,"l":3.48,"n":5796,"o":3.63,"t":"2026-04-17T04:00:00Z","v":728372,"vw":3.644356},{"c":3.76,"h":3.79,"l":3.4285,"n":4222,"o":3.51,"t":"2026-04-20T04:00:00Z","v":469046,"vw":3.691368},{"c":3.59,"h":3.8797,"l":3.56,"n":2743,"o":3.74,"t":"2026-04-21T04:00:00Z","v":356738,"vw":3.719763},{"c":3.57,"h":3.7599,"l":3.51,"n":1905,"o":3.63,"t":"2026-04-22T04:00:00Z","v":176966,"vw":3.61753},{"c":3.39,"h":3.59,"l":3.33,"n":2016,"o":3.59,"t":"2026-04-23T04:00:00Z","v":177811,"vw":3.444276},{"c":3.37,"h":3.45,"l":3.33,"n":908,"o":3.39,"t":"2026-04-24T04:00:00Z","v":75899,"vw":3.370598},{"c":3.32,"h":3.39,"l":3.265,"n":2130,"o":3.39,"t":"2026-04-27T04:00:00Z","v":123767,"vw":3.304535},{"c":3.22,"h":3.35,"l":3.18,"n":2132,"o":3.3,"t":"2026-04-28T04:00:00Z","v":254886,"vw":3.255148},{"c":3.18,"h":3.23,"l":3.15,"n":1510,"o":3.2,"t":"2026-04-29T04:00:00Z","v":124603,"vw":3.183342},{"c":3.19,"h":3.32,"l":3.16,"n":1644,"o":3.2,"t":"2026-04-30T04:00:00Z","v":179705,"vw":3.215836},{"c":3.26,"h":3.26,"l":3.09,"n":2062,"o":3.21,"t":"2026-05-01T04:00:00Z","v":207296,"vw":3.160379},{"c":3.12,"h":3.24,"l":3.085,"n":1583,"o":3.24,"t":"2026-05-04T04:00:00Z","v":242669,"vw":3.141768},{"c":3.01,"h":3.16,"l":3,"n":2404,"o":3.12,"t":"2026-05-05T04:00:00Z","v":225278,"vw":3.041904},{"c":3.33,"h":3.49,"l":3.01,"n":5463,"o":3.01,"t":"2026-05-06T04:00:00Z","v":476515,"vw":3.344682},{"c":3.36,"h":3.49,"l":3.27,"n":2437,"o":3.32,"t":"2026-05-07T04:00:00Z","v":206138,"vw":3.393032},{"c":3.25,"h":3.47,"l":3.24,"n":2065,"o":3.38,"t":"2026-05-08T04:00:00Z","v":135020,"vw":3.336399},{"c":3.17,"h":3.23,"l":3.095,"n":2118,"o":3.22,"t":"2026-05-11T04:00:00Z","v":138363,"vw":3.168854},{"c":3.1,"h":3.175,"l":3.06,"n":1323,"o":3.17,"t":"2026-05-12T04:00:00Z","v":100550,"vw":3.112561},{"c":3.07,"h":3.16,"l":3.03,"n":1532,"o":3.1,"t":"2026-05-13T04:00:00Z","v":132994,"vw":3.102942},{"c":3.31,"h":3.42,"l":3.08,"n":2355,"o":3.13,"t":"2026-05-14T04:00:00Z","v":263164,"vw":3.293852},{"c":3.24,"h":3.325,"l":3.22,"n":659,"o":3.3,"t":"2026-05-15T04:00:00Z","v":62646,"vw":3.252551},{"c":3.36,"h":3.49,"l":3.239,"n":2031,"o":3.29,"t":"2026-05-18T04:00:00Z","v":153640,"vw":3.378226},{"c":3.19,"h":3.39,"l":3.17,"n":1924,"o":3.39,"t":"2026-05-19T04:00:00Z","v":191220,"vw":3.232486},{"c":3.41,"h":3.52,"l":3.14,"n":1529,"o":3.19,"t":"2026-05-20T04:00:00Z","v":192348,"vw":3.418065},{"c":3.38,"h":3.4222,"l":3.22,"n":2378,"o":3.33,"t":"2026-05-21T04:00:00Z","v":227720,"vw":3.328644},{"c":3.4,"h":3.63,"l":3.38,"n":2875,"o":3.43,"t":"2026-05-22T04:00:00Z","v":314017,"vw":3.486222},{"c":3.44,"h":3.4885,"l":3.37,"n":1231,"o":3.38,"t":"2026-05-26T04:00:00Z","v":111648,"vw":3.436358},{"c":3.56,"h":3.61,"l":3.44,"n":1066,"o":3.44,"t":"2026-05-27T04:00:00Z","v":91718,"vw":3.57285},{"c":4.35,"h":4.4112,"l":3.475,"n":6283,"o":3.49,"t":"2026-05-28T04:00:00Z","v":1024173,"vw":4.024011},{"c":4.18,"h":5.38,"l":3.85,"n":55049,"o":5.26,"t":"2026-05-29T04:00:00Z","v":9047203,"vw":4.643},{"c":4.43,"h":4.47,"l":3.94,"n":7893,"o":4.28,"t":"2026-06-01T04:00:00Z","v":1265885,"vw":4.187179},{"c":3.69,"h":4.35,"l":3.61,"n":9279,"o":4.35,"t":"2026-06-02T04:00:00Z","v":1566658,"vw":3.861609},{"c":3.62,"h":3.68,"l":3.495,"n":4360,"o":3.65,"t":"2026-06-03T04:00:00Z","v":593479,"vw":3.594175},{"c":3.58,"h":3.68,"l":3.5137,"n":3279,"o":3.53,"t":"2026-06-04T04:00:00Z","v":281931,"vw":3.589425},{"c":3.52,"h":3.63,"l":3.46,"n":2245,"o":3.52,"t":"2026-06-05T04:00:00Z","v":226133,"vw":3.515951},{"c":3.7,"h":3.75,"l":3.44,"n":3523,"o":3.465,"t":"2026-06-08T04:00:00Z","v":266090,"vw":3.675998},{"c":3.61,"h":3.913,"l":3.475,"n":2660,"o":3.72,"t":"2026-06-09T04:00:00Z","v":306005,"vw":3.700583},{"c":3.48,"h":3.67,"l":3.42,"n":3158,"o":3.57,"t":"2026-06-10T04:00:00Z","v":328079,"vw":3.518903},{"c":3.59,"h":3.61,"l":3.445,"n":2579,"o":3.48,"t":"2026-06-11T04:00:00Z","v":288671,"vw":3.527771},{"c":3.48,"h":3.83,"l":3.43,"n":5710,"o":3.63,"t":"2026-06-12T04:00:00Z","v":717577,"vw":3.649747},{"c":3.64,"h":3.68,"l":3.28,"n":5383,"o":3.44,"t":"2026-06-15T04:00:00Z","v":592917,"vw":3.520698},{"c":3.44,"h":3.68,"l":3.385,"n":3067,"o":3.64,"t":"2026-06-16T04:00:00Z","v":316383,"vw":3.470721},{"c":3.48,"h":3.69,"l":3.44,"n":4512,"o":3.47,"t":"2026-06-17T04:00:00Z","v":482628,"vw":3.570143},{"c":3.44,"h":3.5996,"l":3.44,"n":2439,"o":3.53,"t":"2026-06-18T04:00:00Z","v":210470,"vw":3.522958},{"c":3.05,"h":3.45,"l":3.05,"n":3260,"o":3.45,"t":"2026-06-22T04:00:00Z","v":380727,"vw":3.187465},{"c":3.05,"h":3.1966,"l":3.02,"n":2226,"o":3.05,"t":"2026-06-23T04:00:00Z","v":341261,"vw":3.102223},{"c":2.98,"h":3.09,"l":2.965,"n":1730,"o":3.07,"t":"2026-06-24T04:00:00Z","v":230018,"vw":3.023397},{"c":2.95,"h":3.01,"l":2.91,"n":2079,"o":3.01,"t":"2026-06-25T04:00:00Z","v":234287,"vw":2.954822},{"c":2.83,"h":3.015,"l":2.755,"n":3446,"o":2.95,"t":"2026-06-26T04:00:00Z","v":499793,"vw":2.876565},{"c":3.01,"h":3.08,"l":2.785,"n":4323,"o":2.85,"t":"2026-06-29T04:00:00Z","v":692720,"vw":2.934645},{"c":3.05,"h":3.09,"l":2.959,"n":2221,"o":3.01,"t":"2026-06-30T04:00:00Z","v":259982,"vw":3.055518},{"c":3.03,"h":3.13,"l":2.99,"n":2401,"o":3.06,"t":"2026-07-01T04:00:00Z","v":231158,"vw":3.048076},{"c":2.9,"h":3.0699,"l":2.86,"n":3167,"o":3.06,"t":"2026-07-02T04:00:00Z","v":368099,"vw":2.911632},{"c":3.2,"h":3.25,"l":2.89,"n":2832,"o":2.91,"t":"2026-07-06T04:00:00Z","v":344954,"vw":3.109111},{"c":3.26,"h":3.34,"l":3.135,"n":3066,"o":3.17,"t":"2026-07-07T04:00:00Z","v":349277,"vw":3.209015},{"c":3.08,"h":3.17,"l":2.96,"n":2834,"o":3.14,"t":"2026-07-08T04:00:00Z","v":296488,"vw":3.058737},{"c":3.03,"h":3.1486,"l":3.005,"n":2226,"o":3.11,"t":"2026-07-09T04:00:00Z","v":214204,"vw":3.053434},{"c":2.99,"h":3.11,"l":2.955,"n":1464,"o":3.04,"t":"2026-07-10T04:00:00Z","v":147341,"vw":2.990737},{"c":2.99,"h":3.08,"l":2.94,"n":2563,"o":2.99,"t":"2026-07-13T04:00:00Z","v":229474,"vw":2.990989},{"c":3.005,"h":3.058,"l":2.96,"n":1626,"o":2.99,"t":"2026-07-14T04:00:00Z","v":189165,"vw":2.986178},{"c":2.99,"h":3.0599,"l":2.97,"n":2249,"o":3.04,"t":"2026-07-15T04:00:00Z","v":111715,"vw":3.011217},{"c":2.97,"h":3.055,"l":2.97,"n":1468,"o":3.0052,"t":"2026-07-16T04:00:00Z","v":124949,"vw":2.993509},{"c":2.96,"h":3.01,"l":2.95,"n":1758,"o":2.97,"t":"2026-07-17T04:00:00Z","v":177236,"vw":2.968405},{"c":2.64,"h":2.995,"l":2.61,"n":6971,"o":2.95,"t":"2026-07-20T04:00:00Z","v":1186718,"vw":2.784389},{"c":2.67,"h":2.7,"l":2.53,"n":1731,"o":2.65,"t":"2026-07-21T04:00:00Z","v":245321,"vw":2.627271},{"c":2.715,"h":2.775,"l":2.63,"n":1971,"o":2.67,"t":"2026-07-22T04:00:00Z","v":210360,"vw":2.714645},{"c":2.64,"h":2.78,"l":2.62,"n":1746,"o":2.65,"t":"2026-07-23T04:00:00Z","v":188826,"vw":2.682457},{"c":2.41,"h":2.66,"l":2.37,"n":1820,"o":2.66,"t":"2026-07-24T04:00:00Z","v":331490,"vw":2.473812},{"c":2.375,"h":2.47,"l":2.33,"n":1571,"o":2.45,"t":"2026-07-27T04:00:00Z","v":134196,"vw":2.391161},{"c":2.51,"h":2.51,"l":2.29,"n":1649,"o":2.38,"t":"2026-07-28T04:00:00Z","v":163376,"vw":2.389787},{"c":2.42,"h":2.56,"l":2.41,"n":943,"o":2.46,"t":"2026-07-29T04:00:00Z","v":77694,"vw":2.484905},{"c":2.44,"h":2.5,"l":2.43,"n":1101,"o":2.46,"t":"2026-07-30T04:00:00Z","v":64722,"vw":2.458631},{"c":2.44,"h":2.52,"l":2.38,"n":1217,"o":2.47,"t":"2026-07-31T04:00:00Z","v":113862,"vw":2.444975},{"c":2.53,"h":2.5984,"l":2.45,"n":1514,"o":2.45,"t":"2026-08-03T04:00:00Z","v":91449,"vw":2.545058},{"c":2.66,"h":2.68,"l":2.54,"n":2260,"o":2.57,"t":"2026-08-04T04:00:00Z","v":210707,"vw":2.610067},{"c":2.61,"h":2.69,"l":2.595,"n":714,"o":2.69,"t":"2026-08-05T04:00:00Z","v":55042,"vw":2.623383},{"c":2.65,"h":2.68,"l":2.56,"n":1061,"o":2.57,"t":"2026-08-06T04:00:00Z","v":149651,"vw":2.629262},{"c":2.69,"h":2.92,"l":2.6609,"n":1652,"o":2.7,"t":"2026-08-07T04:00:00Z","v":212902,"vw":2.761349},{"c":2.62,"h":2.715,"l":2.57,"n":1308,"o":2.69,"t":"2026-08-10T04:00:00Z","v":95282,"vw":2.613125},{"c":2.53,"h":2.7,"l":2.48,"n":1492,"o":2.62,"t":"2026-08-11T04:00:00Z","v":213346,"vw":2.574928},{"c":2.48,"h":2.6,"l":2.46,"n":840,"o":2.51,"t":"2026-08-12T04:00:00Z","v":87967,"vw":2.501912},{"c":2.4,"h":2.5689,"l":2.37,"n":1389,"o":2.52,"t":"2026-08-13T04:00:00Z","v":245013,"vw":2.429559},{"c":2.44,"h":2.49,"l":2.38,"n":1890,"o":2.41,"t":"2026-08-14T04:00:00Z","v":222732,"vw":2.424323},{"c":2.23,"h":2.4619,"l":2.04,"n":4759,"o":2.39,"t":"2026-08-17T04:00:00Z","v":688918,"vw":2.177907},{"c":2.24,"h":2.2799,"l":2.1871,"n":1471,"o":2.19,"t":"2026-08-18T04:00:00Z","v":169792,"vw":2.242421},{"c":2.48,"h":2.48,"l":2.255,"n":2309,"o":2.26,"t":"2026-08-19T04:00:00Z","v":303416,"vw":2.366562},{"c":2.43,"h":2.47,"l":2.32,"n":1194,"o":2.47,"t":"2026-08-20T04:00:00Z","v":150817,"vw":2.379921},{"c":2.49,"h":2.5499,"l":2.43,"n":1503,"o":2.43,"t":"2026-08-21T04:00:00Z","v":136764,"vw":2.490901},{"c":2.61,"h":2.74,"l":2.47,"n":3105,"o":2.47,"t":"2026-08-24T04:00:00Z","v":369633,"vw":2.650232},{"c":2.69,"h":2.72,"l":2.52,"n":1916,"o":2.6,"t":"2026-08-25T04:00:00Z","v":188037,"vw":2.618375},{"c":2.67,"h":2.8399,"l":2.67,"n":1723,"o":2.69,"t":"2026-08-26T04:00:00Z","v":134713,"vw":2.756618},{"c":2.45,"h":2.71,"l":2.45,"n":1759,"o":2.71,"t":"2026-08-27T04:00:00Z","v":179778,"vw":2.547931},{"c":2.47,"h":2.5,"l":2.45,"n":792,"o":2.49,"t":"2026-08-28T04:00:00Z","v":62908,"vw":2.480228},{"c":2.49,"h":2.505,"l":2.4,"n":842,"o":2.47,"t":"2026-08-31T04:00:00Z","v":75379,"vw":2.473037},{"c":2.51,"h":2.65,"l":2.42,"n":3193,"o":2.46,"t":"2026-09-01T04:00:00Z","v":348340,"vw":2.551477},{"c":2.63,"h":2.79,"l":2.54,"n":2665,"o":2.54,"t":"2026-09-02T04:00:00Z","v":373196,"vw":2.686453},{"c":2.82,"h":2.89,"l":2.63,"n":2163,"o":2.69,"t":"2026-09-03T04:00:00Z","v":248321,"vw":2.787077},{"c":2.81,"h":2.86,"l":2.73,"n":2006,"o":2.85,"t":"2026-09-04T04:00:00Z","v":238455,"vw":2.80174},{"c":2.79,"h":2.86,"l":2.7101,"n":3001,"o":2.78,"t":"2026-09-08T04:00:00Z","v":214921,"vw":2.783344},{"c":2.54,"h":2.88,"l":2.51,"n":2456,"o":2.8,"t":"2026-09-09T04:00:00Z","v":198387,"vw":2.6517},{"c":2.43,"h":2.55,"l":2.4,"n":1154,"o":2.53,"t":"2026-09-10T04:00:00Z","v":182191,"vw":2.466477},{"c":2.43,"h":2.59,"l":2.42,"n":2243,"o":2.45,"t":"2026-09-11T04:00:00Z","v":225768,"vw":2.481035},{"c":2.47,"h":2.49,"l":2.41,"n":1327,"o":2.41,"t":"2026-09-14T04:00:00Z","v":89231,"vw":2.445452},{"c":1.9,"h":2.47,"l":1.8201,"n":4970,"o":2.47,"t":"2026-09-15T04:00:00Z","v":1395154,"vw":2.005721},{"c":2.02,"h":2.05,"l":1.89,"n":2757,"o":1.95,"t":"2026-09-16T04:00:00Z","v":670648,"vw":1.953272},{"c":2.01,"h":2.1354,"l":2.005,"n":2216,"o":2.08,"t":"2026-09-17T04:00:00Z","v":233400,"vw":2.069268},{"c":2.04,"h":2.05,"l":1.96,"n":2173,"o":2,"t":"2026-09-18T04:00:00Z","v":267640,"vw":1.996785},{"c":2.18,"h":2.19,"l":2.01,"n":3375,"o":2.04,"t":"2026-09-21T04:00:00Z","v":288127,"vw":2.133368},{"c":2.13,"h":2.265,"l":2.13,"n":2349,"o":2.18,"t":"2026-09-22T04:00:00Z","v":256618,"vw":2.20031},{"c":2.21,"h":2.23,"l":2.075,"n":1212,"o":2.13,"t":"2026-09-23T04:00:00Z","v":96611,"vw":2.160455},{"c":2.22,"h":2.25,"l":2.15,"n":1123,"o":2.2,"t":"2026-09-24T04:00:00Z","v":94028,"vw":2.212269},{"c":2.16,"h":2.26,"l":2.14,"n":1221,"o":2.26,"t":"2026-09-25T04:00:00Z","v":77037,"vw":2.186818},{"c":2.11,"h":2.195,"l":2.11,"n":965,"o":2.17,"t":"2026-09-28T04:00:00Z","v":51268,"vw":2.151214},{"c":2.11,"h":2.19,"l":2.0401,"n":1556,"o":2.19,"t":"2026-09-29T04:00:00Z","v":139710,"vw":2.108113},{"c":2.14,"h":2.16,"l":2.09,"n":728,"o":2.09,"t":"2026-09-30T04:00:00Z","v":44842,"vw":2.118987},{"c":2.07,"h":2.14,"l":2.05,"n":818,"o":2.11,"t":"2026-10-01T04:00:00Z","v":87498,"vw":2.095463},{"c":1.99,"h":2.12,"l":1.99,"n":1044,"o":2.12,"t":"2026-10-02T04:00:00Z","v":73220,"vw":2.039701},{"c":1.91,"h":2.0354,"l":1.84,"n":3987,"o":1.99,"t":"2026-10-05T04:00:00Z","v":273038,"vw":1.941042},{"c":1.91,"h":1.94,"l":1.85,"n":1744,"o":1.9,"t":"2026-10-06T04:00:00Z","v":177973,"vw":1.893273},{"c":1.92,"h":1.92,"l":1.8701,"n":848,"o":1.88,"t":"2026-10-07T04:00:00Z","v":60069,"vw":1.89818},{"c":1.92,"h":1.92,"l":1.86,"n":1062,"o":1.89,"t":"2026-10-08T04:00:00Z","v":106943,"vw":1.909598},{"c":1.42,"h":1.905,"l":1.34,"n":9404,"o":1.9,"t":"2026-10-09T04:00:00Z","v":2001205,"vw":1.490884},{"c":1.31,"h":1.37,"l":1.25,"n":2464,"o":1.27,"t":"2026-10-12T04:00:00Z","v":507928,"vw":1.307838},{"c":1.27,"h":1.36,"l":1.27,"n":1528,"o":1.29,"t":"2026-10-13T04:00:00Z","v":345493,"vw":1.303357},{"c":1.19,"h":1.25,"l":1.13,"n":2257,"o":1.24,"t":"2026-10-14T04:00:00Z","v":588705,"vw":1.188867},{"c":1.14,"h":1.17,"l":1.1,"n":1958,"o":1.1,"t":"2026-10-15T04:00:00Z","v":408835,"vw":1.140124},{"c":1.07,"h":1.21,"l":1.06,"n":2500,"o":1.14,"t":"2026-10-16T04:00:00Z","v":395130,"vw":1.117233},{"c":1.11,"h":1.12,"l":1.05,"n":1468,"o":1.1,"t":"2026-10-19T04:00:00Z","v":188569,"vw":1.075757},{"c":1.06,"h":1.14,"l":1.06,"n":1150,"o":1.09,"t":"2026-10-20T04:00:00Z","v":156312,"vw":1.10169},{"c":1.03,"h":1.1,"l":1.01,"n":2321,"o":1.08,"t":"2026-10-21T04:00:00Z","v":324325,"vw":1.039488},{"c":1.03,"h":1.05,"l":1,"n":1735,"o":1.02,"t":"2026-10-22T04:00:00Z","v":303243,"vw":1.0232},{"c":1.05,"h":1.06,"l":1,"n":843,"o":1.03,"t":"2026-10-23T04:00:00Z","v":137413,"vw":1.027942},{"c":1.02,"h":1.07,"l":1.01,"n":689,"o":1.04,"t":"2026-10-26T04:00:00Z","v":120079,"vw":1.042645},{"c":1.03,"h":1.08,"l":1.02,"n":1284,"o":1.02,"t":"2026-10-27T04:00:00Z","v":234186,"vw":1.043327},{"c":0.4703,"h":1.03,"l":0.4244,"n":11365,"o":1.03,"t":"2026-10-28T04:00:00Z","v":6793194,"vw":0.610663},{"c":0.4602,"h":0.4799,"l":0.3568,"n":5824,"o":0.45,"t":"2026-10-29T04:00:00Z","v":2810200,"vw":0.423295},{"c":0.4201,"h":0.529,"l":0.42,"n":2981,"o":0.4617,"t":"2026-10-30T04:00:00Z","v":1025235,"vw":0.459491},{"c":0.4244,"h":0.634,"l":0.3611,"n":24533,"o":0.4225,"t":"2026-11-02T05:00:00Z","v":13594272,"vw":0.478947},{"c":0.2684,"h":0.4056,"l":0.2601,"n":5740,"o":0.382,"t":"2026-11-03T05:00:00Z","v":3629580,"vw":0.316186}],"volatilityBars":[{"c":3.04,"h":3.0766,"l":3.03,"n":60,"o":3.06,"t":"2026-07-01T13:30:00Z","v":8253,"vw":3.040235},{"c":3.07,"h":3.0757,"l":3.0386,"n":22,"o":3.0386,"t":"2026-07-01T13:45:00Z","v":2223,"vw":3.060933},{"c":3.12,"h":3.13,"l":3.07,"n":211,"o":3.0725,"t":"2026-07-01T14:00:00Z","v":14880,"vw":3.091211},{"c":3.1001,"h":3.13,"l":3.1001,"n":150,"o":3.11,"t":"2026-07-01T14:15:00Z","v":13730,"vw":3.11497},{"c":3.01,"h":3.1001,"l":3.01,"n":103,"o":3.1001,"t":"2026-07-01T14:30:00Z","v":16735,"vw":3.068935},{"c":3,"h":3.03,"l":2.99,"n":104,"o":3.01,"t":"2026-07-01T14:45:00Z","v":7531,"vw":3.003987},{"c":3.01,"h":3.0199,"l":2.9948,"n":45,"o":3,"t":"2026-07-01T15:15:00Z","v":4165,"vw":3.010024},{"c":3.01,"h":3.01,"l":3.01,"n":12,"o":3.01,"t":"2026-07-01T15:30:00Z","v":3345,"vw":3.01},{"c":3,"h":3.018,"l":2.9925,"n":92,"o":3.018,"t":"2026-07-01T15:45:00Z","v":15408,"vw":3.005978},{"c":3.01,"h":3.02,"l":3,"n":74,"o":3,"t":"2026-07-01T16:00:00Z","v":4091,"vw":3.013103},{"c":3.01,"h":3.01,"l":2.99,"n":29,"o":3,"t":"2026-07-01T16:15:00Z","v":1610,"vw":2.999504},{"c":3.07,"h":3.07,"l":2.9948,"n":94,"o":2.9948,"t":"2026-07-01T16:30:00Z","v":6851,"vw":3.035621},{"c":3.07,"h":3.08,"l":3.07,"n":33,"o":3.08,"t":"2026-07-01T16:45:00Z","v":2505,"vw":3.073986},{"c":3.06,"h":3.09,"l":3.06,"n":54,"o":3.08,"t":"2026-07-01T17:00:00Z","v":10198,"vw":3.081979},{"c":3.06,"h":3.06,"l":3.06,"n":9,"o":3.06,"t":"2026-07-01T17:15:00Z","v":561,"vw":3.06},{"c":3.06,"h":3.06,"l":3.06,"n":19,"o":3.06,"t":"2026-07-01T17:30:00Z","v":2718,"vw":3.06},{"c":3.055,"h":3.06,"l":3.05,"n":70,"o":3.06,"t":"2026-07-01T17:45:00Z","v":3882,"vw":3.056004},{"c":3.045,"h":3.06,"l":3.045,"n":61,"o":3.055,"t":"2026-07-01T18:00:00Z","v":3533,"vw":3.051046},{"c":3.045,"h":3.05,"l":3.045,"n":37,"o":3.05,"t":"2026-07-01T18:15:00Z","v":2077,"vw":3.049366},{"c":3.025,"h":3.045,"l":3.02,"n":59,"o":3.045,"t":"2026-07-01T18:30:00Z","v":5625,"vw":3.035897},{"c":3.0238,"h":3.06,"l":3.02,"n":189,"o":3.03,"t":"2026-07-01T18:45:00Z","v":12558,"vw":3.044736},{"c":3.035,"h":3.035,"l":3.0249,"n":27,"o":3.0249,"t":"2026-07-01T19:00:00Z","v":3300,"vw":3.034339},{"c":3.04,"h":3.04,"l":3.01,"n":158,"o":3.02,"t":"2026-07-01T19:15:00Z","v":14503,"vw":3.02653},{"c":3.05,"h":3.05,"l":3.03,"n":80,"o":3.04,"t":"2026-07-01T19:30:00Z","v":30900,"vw":3.038523},{"c":3.025,"h":3.08,"l":3.025,"n":287,"o":3.06,"t":"2026-07-01T19:45:00Z","v":28165,"vw":3.054704},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-07-01T20:00:00Z","v":5188,"vw":3.03},{"c":2.9803,"h":2.9829,"l":2.9803,"n":5,"o":2.9829,"t":"2026-07-01T21:30:00Z","v":2000,"vw":2.981605},{"c":3.0001,"h":3.0001,"l":3.0001,"n":2,"o":3.0001,"t":"2026-07-02T11:15:00Z","v":239,"vw":3.0001},{"c":3.0699,"h":3.0699,"l":3.02,"n":207,"o":3.06,"t":"2026-07-02T13:30:00Z","v":21088,"vw":3.029727},{"c":3.065,"h":3.065,"l":3.05,"n":9,"o":3.05,"t":"2026-07-02T13:45:00Z","v":1152,"vw":3.051364},{"c":3.05,"h":3.05,"l":3.05,"n":9,"o":3.05,"t":"2026-07-02T14:00:00Z","v":420,"vw":3.05},{"c":2.975,"h":3.06,"l":2.97,"n":306,"o":3.06,"t":"2026-07-02T14:15:00Z","v":28704,"vw":3.012734},{"c":2.98,"h":2.99,"l":2.98,"n":21,"o":2.9895,"t":"2026-07-02T14:30:00Z","v":2398,"vw":2.982055},{"c":2.935,"h":2.99,"l":2.9,"n":420,"o":2.98,"t":"2026-07-02T14:45:00Z","v":62810,"vw":2.92985},{"c":2.92,"h":2.949,"l":2.88,"n":66,"o":2.94,"t":"2026-07-02T15:00:00Z","v":14680,"vw":2.892039},{"c":2.9,"h":2.92,"l":2.87,"n":181,"o":2.92,"t":"2026-07-02T15:15:00Z","v":29417,"vw":2.883414},{"c":2.89,"h":2.9,"l":2.87,"n":198,"o":2.9,"t":"2026-07-02T15:30:00Z","v":27942,"vw":2.878505},{"c":2.895,"h":2.8951,"l":2.88,"n":28,"o":2.88,"t":"2026-07-02T15:45:00Z","v":3208,"vw":2.888773},{"c":2.88,"h":2.895,"l":2.8701,"n":90,"o":2.89,"t":"2026-07-02T16:00:00Z","v":17326,"vw":2.886783},{"c":2.9,"h":2.9,"l":2.8765,"n":72,"o":2.89,"t":"2026-07-02T16:15:00Z","v":6985,"vw":2.885521},{"c":2.8646,"h":2.89,"l":2.86,"n":41,"o":2.89,"t":"2026-07-02T16:30:00Z","v":6544,"vw":2.872869},{"c":2.87,"h":2.87,"l":2.8665,"n":50,"o":2.8665,"t":"2026-07-02T16:45:00Z","v":9382,"vw":2.869584},{"c":2.875,"h":2.8787,"l":2.86,"n":120,"o":2.87,"t":"2026-07-02T17:00:00Z","v":5839,"vw":2.868671},{"c":2.88,"h":2.88,"l":2.875,"n":50,"o":2.875,"t":"2026-07-02T17:15:00Z","v":1834,"vw":2.879},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-07-02T17:30:00Z","v":100,"vw":2.88},{"c":2.875,"h":2.8899,"l":2.86,"n":127,"o":2.8899,"t":"2026-07-02T17:45:00Z","v":17738,"vw":2.870916},{"c":2.91,"h":2.91,"l":2.875,"n":140,"o":2.875,"t":"2026-07-02T18:00:00Z","v":12576,"vw":2.899976},{"c":2.9074,"h":2.9074,"l":2.9,"n":37,"o":2.905,"t":"2026-07-02T18:15:00Z","v":2488,"vw":2.90274},{"c":2.885,"h":2.905,"l":2.885,"n":53,"o":2.9,"t":"2026-07-02T18:30:00Z","v":4405,"vw":2.895541},{"c":2.89,"h":2.89,"l":2.875,"n":37,"o":2.885,"t":"2026-07-02T18:45:00Z","v":4518,"vw":2.884518},{"c":2.895,"h":2.895,"l":2.885,"n":28,"o":2.885,"t":"2026-07-02T19:00:00Z","v":3009,"vw":2.8875},{"c":2.89,"h":2.9,"l":2.87,"n":205,"o":2.89,"t":"2026-07-02T19:15:00Z","v":40686,"vw":2.885117},{"c":2.8986,"h":2.9,"l":2.87,"n":46,"o":2.88,"t":"2026-07-02T19:30:00Z","v":13543,"vw":2.87418},{"c":2.9,"h":2.92,"l":2.89,"n":216,"o":2.895,"t":"2026-07-02T19:45:00Z","v":15512,"vw":2.906125},{"c":2.9,"h":2.9,"l":2.9,"n":5,"o":2.9,"t":"2026-07-02T20:00:00Z","v":7531,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":7,"o":2.9,"t":"2026-07-06T10:30:00Z","v":855,"vw":2.9},{"c":2.9122,"h":2.9122,"l":2.9122,"n":2,"o":2.9122,"t":"2026-07-06T12:45:00Z","v":7850,"vw":2.9122},{"c":2.9192,"h":2.9192,"l":2.9192,"n":1,"o":2.9192,"t":"2026-07-06T13:15:00Z","v":132,"vw":2.9192},{"c":2.93,"h":2.9401,"l":2.89,"n":184,"o":2.91,"t":"2026-07-06T13:30:00Z","v":21871,"vw":2.9263},{"c":3.01,"h":3.01,"l":2.92,"n":121,"o":2.94,"t":"2026-07-06T13:45:00Z","v":21435,"vw":2.949277},{"c":3.02,"h":3.025,"l":3.01,"n":57,"o":3.02,"t":"2026-07-06T14:00:00Z","v":5775,"vw":3.018252},{"c":3.04,"h":3.05,"l":3.02,"n":76,"o":3.02,"t":"2026-07-06T14:15:00Z","v":4081,"vw":3.03499},{"c":3.04,"h":3.07,"l":3.035,"n":144,"o":3.045,"t":"2026-07-06T14:30:00Z","v":10583,"vw":3.044059},{"c":3.06,"h":3.065,"l":3.05,"n":34,"o":3.05,"t":"2026-07-06T14:45:00Z","v":5912,"vw":3.059169},{"c":3.064,"h":3.075,"l":3.0512,"n":120,"o":3.06,"t":"2026-07-06T15:00:00Z","v":10694,"vw":3.064061},{"c":3.07,"h":3.07,"l":3.06,"n":9,"o":3.07,"t":"2026-07-06T15:15:00Z","v":935,"vw":3.067022},{"c":3.07,"h":3.07,"l":3.0612,"n":14,"o":3.0612,"t":"2026-07-06T15:30:00Z","v":2497,"vw":3.066174},{"c":3.07,"h":3.07,"l":3.07,"n":10,"o":3.07,"t":"2026-07-06T15:45:00Z","v":741,"vw":3.07},{"c":3.0899,"h":3.1,"l":3.07,"n":116,"o":3.07,"t":"2026-07-06T16:00:00Z","v":21663,"vw":3.08481},{"c":3.075,"h":3.12,"l":3.075,"n":160,"o":3.09,"t":"2026-07-06T16:15:00Z","v":15744,"vw":3.099772},{"c":3.1,"h":3.1,"l":3.075,"n":56,"o":3.075,"t":"2026-07-06T16:30:00Z","v":16311,"vw":3.08145},{"c":3.095,"h":3.095,"l":3.09,"n":22,"o":3.09,"t":"2026-07-06T16:45:00Z","v":876,"vw":3.09375},{"c":3.11,"h":3.11,"l":3.095,"n":46,"o":3.095,"t":"2026-07-06T17:00:00Z","v":4681,"vw":3.101204},{"c":3.07,"h":3.11,"l":3.07,"n":79,"o":3.11,"t":"2026-07-06T17:15:00Z","v":9266,"vw":3.094628},{"c":3.08,"h":3.085,"l":3.07,"n":47,"o":3.08,"t":"2026-07-06T17:30:00Z","v":7987,"vw":3.082857},{"c":3.1301,"h":3.14,"l":3.085,"n":216,"o":3.085,"t":"2026-07-06T17:45:00Z","v":41545,"vw":3.106847},{"c":3.15,"h":3.15,"l":3.1305,"n":56,"o":3.14,"t":"2026-07-06T18:00:00Z","v":5141,"vw":3.139211},{"c":3.165,"h":3.165,"l":3.15,"n":65,"o":3.15,"t":"2026-07-06T18:15:00Z","v":6012,"vw":3.159022},{"c":3.155,"h":3.17,"l":3.1501,"n":53,"o":3.16,"t":"2026-07-06T18:30:00Z","v":4766,"vw":3.158591},{"c":3.17,"h":3.18,"l":3.16,"n":46,"o":3.16,"t":"2026-07-06T18:45:00Z","v":10005,"vw":3.166409},{"c":3.205,"h":3.205,"l":3.17,"n":75,"o":3.175,"t":"2026-07-06T19:00:00Z","v":9582,"vw":3.184126},{"c":3.2,"h":3.25,"l":3.19,"n":232,"o":3.21,"t":"2026-07-06T19:15:00Z","v":46137,"vw":3.214486},{"c":3.24,"h":3.24,"l":3.195,"n":88,"o":3.2,"t":"2026-07-06T19:30:00Z","v":9474,"vw":3.2144},{"c":3.205,"h":3.25,"l":3.18,"n":303,"o":3.24,"t":"2026-07-06T19:45:00Z","v":27967,"vw":3.204034},{"c":3.2,"h":3.2,"l":3.2,"n":7,"o":3.2,"t":"2026-07-06T20:00:00Z","v":9297,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-07-06T23:00:00Z","v":250,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-07-07T11:30:00Z","v":1000,"vw":3.19},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-07-07T13:15:00Z","v":100,"vw":3.16},{"c":3.27,"h":3.34,"l":3.17,"n":228,"o":3.17,"t":"2026-07-07T13:30:00Z","v":32148,"vw":3.300443},{"c":3.27,"h":3.28,"l":3.2502,"n":29,"o":3.28,"t":"2026-07-07T13:45:00Z","v":13736,"vw":3.266585},{"c":3.245,"h":3.275,"l":3.22,"n":149,"o":3.26,"t":"2026-07-07T14:00:00Z","v":9139,"vw":3.24437},{"c":3.2,"h":3.245,"l":3.19,"n":159,"o":3.245,"t":"2026-07-07T14:15:00Z","v":35438,"vw":3.211377},{"c":3.235,"h":3.235,"l":3.172,"n":271,"o":3.2,"t":"2026-07-07T14:30:00Z","v":25405,"vw":3.210739},{"c":3.16,"h":3.24,"l":3.16,"n":163,"o":3.24,"t":"2026-07-07T14:45:00Z","v":24141,"vw":3.207665},{"c":3.17,"h":3.17,"l":3.16,"n":24,"o":3.16,"t":"2026-07-07T15:00:00Z","v":1551,"vw":3.169089},{"c":3.17,"h":3.17,"l":3.1625,"n":5,"o":3.17,"t":"2026-07-07T15:15:00Z","v":900,"vw":3.169167},{"c":3.1699,"h":3.18,"l":3.1634,"n":67,"o":3.17,"t":"2026-07-07T15:30:00Z","v":6763,"vw":3.17208},{"c":3.16,"h":3.175,"l":3.16,"n":115,"o":3.17,"t":"2026-07-07T15:45:00Z","v":6645,"vw":3.168009},{"c":3.15,"h":3.2,"l":3.14,"n":159,"o":3.16,"t":"2026-07-07T16:00:00Z","v":25350,"vw":3.159685},{"c":3.1695,"h":3.1695,"l":3.135,"n":75,"o":3.15,"t":"2026-07-07T16:15:00Z","v":7380,"vw":3.151001},{"c":3.17,"h":3.175,"l":3.16,"n":56,"o":3.16,"t":"2026-07-07T16:30:00Z","v":10953,"vw":3.169623},{"c":3.17,"h":3.17,"l":3.165,"n":14,"o":3.165,"t":"2026-07-07T16:45:00Z","v":722,"vw":3.169286},{"c":3.17,"h":3.18,"l":3.17,"n":13,"o":3.17,"t":"2026-07-07T17:00:00Z","v":1226,"vw":3.171666},{"c":3.205,"h":3.205,"l":3.18,"n":121,"o":3.18,"t":"2026-07-07T17:30:00Z","v":15568,"vw":3.194796},{"c":3.21,"h":3.22,"l":3.19,"n":320,"o":3.205,"t":"2026-07-07T17:45:00Z","v":26921,"vw":3.208317},{"c":3.22,"h":3.23,"l":3.2,"n":103,"o":3.205,"t":"2026-07-07T18:00:00Z","v":9033,"vw":3.221376},{"c":3.2,"h":3.21,"l":3.195,"n":49,"o":3.21,"t":"2026-07-07T18:15:00Z","v":5087,"vw":3.203466},{"c":3.1901,"h":3.2,"l":3.16,"n":54,"o":3.1901,"t":"2026-07-07T18:30:00Z","v":13194,"vw":3.176141},{"c":3.1421,"h":3.17,"l":3.1421,"n":43,"o":3.17,"t":"2026-07-07T18:45:00Z","v":5549,"vw":3.16192},{"c":3.17,"h":3.18,"l":3.1421,"n":45,"o":3.1421,"t":"2026-07-07T19:00:00Z","v":2986,"vw":3.166206},{"c":3.165,"h":3.179,"l":3.14,"n":51,"o":3.16,"t":"2026-07-07T19:15:00Z","v":15706,"vw":3.160236},{"c":3.19,"h":3.2,"l":3.165,"n":85,"o":3.17,"t":"2026-07-07T19:30:00Z","v":10288,"vw":3.171237},{"c":3.27,"h":3.275,"l":3.18,"n":397,"o":3.18,"t":"2026-07-07T19:45:00Z","v":28914,"vw":3.225827},{"c":3.26,"h":3.26,"l":3.26,"n":18,"o":3.26,"t":"2026-07-07T20:00:00Z","v":9343,"vw":3.26},{"c":3.2623,"h":3.2623,"l":3.2623,"n":1,"o":3.2623,"t":"2026-07-08T11:30:00Z","v":110,"vw":3.2623},{"c":3.24,"h":3.24,"l":3.24,"n":5,"o":3.24,"t":"2026-07-08T12:30:00Z","v":675,"vw":3.24},{"c":3.14,"h":3.17,"l":3.11,"n":26,"o":3.14,"t":"2026-07-08T13:30:00Z","v":11115,"vw":3.129225},{"c":3.12,"h":3.1501,"l":3.08,"n":233,"o":3.15,"t":"2026-07-08T13:45:00Z","v":34099,"vw":3.112429},{"c":3.11,"h":3.12,"l":3.09,"n":51,"o":3.12,"t":"2026-07-08T14:00:00Z","v":4285,"vw":3.105337},{"c":3.12,"h":3.12,"l":3.09,"n":8,"o":3.109,"t":"2026-07-08T14:15:00Z","v":771,"vw":3.112333},{"c":3.08,"h":3.1,"l":3.08,"n":62,"o":3.1,"t":"2026-07-08T14:30:00Z","v":8690,"vw":3.084222},{"c":3.03,"h":3.065,"l":3.03,"n":92,"o":3.06,"t":"2026-07-08T14:45:00Z","v":11261,"vw":3.059674},{"c":3.03,"h":3.03,"l":3.02,"n":35,"o":3.02,"t":"2026-07-08T15:00:00Z","v":2406,"vw":3.02525},{"c":3.015,"h":3.03,"l":3.01,"n":60,"o":3.02,"t":"2026-07-08T15:15:00Z","v":11925,"vw":3.018261},{"c":3.0039,"h":3.0199,"l":2.99,"n":88,"o":3.015,"t":"2026-07-08T15:30:00Z","v":13598,"vw":3.00593},{"c":2.97,"h":3.01,"l":2.96,"n":199,"o":2.9901,"t":"2026-07-08T15:45:00Z","v":30958,"vw":2.973057},{"c":3.01,"h":3.01,"l":2.97,"n":271,"o":2.97,"t":"2026-07-08T16:00:00Z","v":10688,"vw":2.981699},{"c":3.03,"h":3.04,"l":3.0085,"n":64,"o":3.0085,"t":"2026-07-08T16:15:00Z","v":7320,"vw":3.029239},{"c":3.015,"h":3.04,"l":3,"n":22,"o":3.03,"t":"2026-07-08T16:30:00Z","v":1832,"vw":3.019167},{"c":3.03,"h":3.0395,"l":3.02,"n":38,"o":3.03,"t":"2026-07-08T16:45:00Z","v":3404,"vw":3.029984},{"c":3.08,"h":3.08,"l":3.0328,"n":38,"o":3.035,"t":"2026-07-08T17:00:00Z","v":12183,"vw":3.041662},{"c":3.0805,"h":3.09,"l":3.07,"n":23,"o":3.07,"t":"2026-07-08T17:15:00Z","v":2647,"vw":3.07875},{"c":3.105,"h":3.11,"l":3.09,"n":73,"o":3.1,"t":"2026-07-08T17:30:00Z","v":9902,"vw":3.096694},{"c":3.08,"h":3.08,"l":3.08,"n":6,"o":3.08,"t":"2026-07-08T17:45:00Z","v":111,"vw":3.08},{"c":3.07,"h":3.0951,"l":3.07,"n":21,"o":3.08,"t":"2026-07-08T18:00:00Z","v":1635,"vw":3.08102},{"c":3.065,"h":3.075,"l":3.065,"n":23,"o":3.07,"t":"2026-07-08T18:15:00Z","v":825,"vw":3.07},{"c":3.1,"h":3.1,"l":3.06,"n":43,"o":3.07,"t":"2026-07-08T18:30:00Z","v":4023,"vw":3.080523},{"c":3.11,"h":3.11,"l":3.09,"n":130,"o":3.0967,"t":"2026-07-08T18:45:00Z","v":10899,"vw":3.091616},{"c":3.08,"h":3.11,"l":3.08,"n":42,"o":3.11,"t":"2026-07-08T19:00:00Z","v":3584,"vw":3.102528},{"c":3.09,"h":3.09,"l":3.085,"n":40,"o":3.085,"t":"2026-07-08T19:15:00Z","v":2419,"vw":3.088191},{"c":3.055,"h":3.085,"l":3.055,"n":109,"o":3.085,"t":"2026-07-08T19:30:00Z","v":16381,"vw":3.067664},{"c":3.07,"h":3.1,"l":3.04,"n":490,"o":3.05,"t":"2026-07-08T19:45:00Z","v":53052,"vw":3.069907},{"c":3.08,"h":3.08,"l":3.08,"n":5,"o":3.08,"t":"2026-07-08T20:00:00Z","v":13895,"vw":3.08},{"c":3.07,"h":3.07,"l":3.07,"n":2,"o":3.07,"t":"2026-07-08T20:30:00Z","v":675,"vw":3.07},{"c":3.07,"h":3.1486,"l":3.07,"n":41,"o":3.11,"t":"2026-07-09T13:30:00Z","v":19599,"vw":3.114544},{"c":3.12,"h":3.12,"l":3.07,"n":17,"o":3.07,"t":"2026-07-09T13:45:00Z","v":2649,"vw":3.1158},{"c":3.08,"h":3.1295,"l":3.08,"n":56,"o":3.1295,"t":"2026-07-09T14:00:00Z","v":4680,"vw":3.10641},{"c":3.11,"h":3.12,"l":3.11,"n":5,"o":3.12,"t":"2026-07-09T14:15:00Z","v":346,"vw":3.1167},{"c":3.05,"h":3.12,"l":3.04,"n":245,"o":3.1099,"t":"2026-07-09T14:30:00Z","v":21487,"vw":3.095633},{"c":3.04,"h":3.0585,"l":3.04,"n":37,"o":3.05,"t":"2026-07-09T14:45:00Z","v":1724,"vw":3.048546},{"c":3.06,"h":3.06,"l":3.04,"n":235,"o":3.05,"t":"2026-07-09T15:00:00Z","v":14167,"vw":3.05761},{"c":3.04,"h":3.0484,"l":3.03,"n":48,"o":3.04,"t":"2026-07-09T15:15:00Z","v":3958,"vw":3.040139},{"c":3.02,"h":3.0295,"l":3.0116,"n":50,"o":3.0116,"t":"2026-07-09T15:30:00Z","v":4272,"vw":3.02055},{"c":3.02,"h":3.0299,"l":3.01,"n":42,"o":3.02,"t":"2026-07-09T15:45:00Z","v":9022,"vw":3.020134},{"c":3.025,"h":3.03,"l":3.025,"n":29,"o":3.03,"t":"2026-07-09T16:00:00Z","v":2261,"vw":3.028364},{"c":3.05,"h":3.05,"l":3.01,"n":120,"o":3.0272,"t":"2026-07-09T16:15:00Z","v":28938,"vw":3.035795},{"c":3.07,"h":3.07,"l":3.045,"n":140,"o":3.045,"t":"2026-07-09T16:30:00Z","v":14870,"vw":3.048158},{"c":3.05,"h":3.07,"l":3.05,"n":51,"o":3.07,"t":"2026-07-09T16:45:00Z","v":1070,"vw":3.066},{"c":3.035,"h":3.05,"l":3.03,"n":68,"o":3.05,"t":"2026-07-09T17:00:00Z","v":3782,"vw":3.047948},{"c":3.0398,"h":3.0398,"l":3.0292,"n":4,"o":3.0292,"t":"2026-07-09T17:15:00Z","v":461,"vw":3.034751},{"c":3.02,"h":3.04,"l":3.02,"n":20,"o":3.0349,"t":"2026-07-09T17:30:00Z","v":2122,"vw":3.036338},{"c":3.06,"h":3.06,"l":3.04,"n":26,"o":3.04,"t":"2026-07-09T17:45:00Z","v":3490,"vw":3.044032},{"c":3.055,"h":3.06,"l":3.04,"n":97,"o":3.05,"t":"2026-07-09T18:00:00Z","v":5557,"vw":3.045821},{"c":3.04,"h":3.055,"l":3.04,"n":12,"o":3.055,"t":"2026-07-09T18:15:00Z","v":1455,"vw":3.049583},{"c":3.05,"h":3.05,"l":3.04,"n":10,"o":3.05,"t":"2026-07-09T18:30:00Z","v":2617,"vw":3.049615},{"c":3.06,"h":3.06,"l":3.05,"n":74,"o":3.06,"t":"2026-07-09T18:45:00Z","v":10103,"vw":3.058324},{"c":3.04,"h":3.0501,"l":3.01,"n":91,"o":3.05,"t":"2026-07-09T19:00:00Z","v":16867,"vw":3.042556},{"c":3.02,"h":3.03,"l":3.01,"n":19,"o":3.03,"t":"2026-07-09T19:15:00Z","v":5476,"vw":3.017824},{"c":3.02,"h":3.03,"l":3.01,"n":55,"o":3.02,"t":"2026-07-09T19:30:00Z","v":6052,"vw":3.019097},{"c":3.01,"h":3.0297,"l":3.005,"n":295,"o":3.02,"t":"2026-07-09T19:45:00Z","v":16329,"vw":3.012671},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-07-09T20:00:00Z","v":7574,"vw":3.03},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-07-10T11:30:00Z","v":100,"vw":3.09},{"c":3.1,"h":3.1,"l":3.04,"n":6,"o":3.04,"t":"2026-07-10T12:45:00Z","v":519,"vw":3.054},{"c":3.02,"h":3.11,"l":3,"n":60,"o":3.04,"t":"2026-07-10T13:30:00Z","v":11454,"vw":3.042411},{"c":2.98,"h":3.01,"l":2.97,"n":73,"o":3.01,"t":"2026-07-10T13:45:00Z","v":7763,"vw":2.995051},{"c":2.97,"h":2.99,"l":2.97,"n":28,"o":2.9801,"t":"2026-07-10T14:00:00Z","v":3348,"vw":2.978467},{"c":3,"h":3.01,"l":2.955,"n":85,"o":2.96,"t":"2026-07-10T14:15:00Z","v":27254,"vw":2.983784},{"c":2.99,"h":3,"l":2.98,"n":25,"o":2.98,"t":"2026-07-10T14:30:00Z","v":1612,"vw":2.988509},{"c":2.98,"h":2.99,"l":2.97,"n":48,"o":2.98,"t":"2026-07-10T14:45:00Z","v":7087,"vw":2.978921},{"c":2.98,"h":2.9806,"l":2.96,"n":108,"o":2.98,"t":"2026-07-10T15:00:00Z","v":13705,"vw":2.971624},{"c":2.985,"h":2.99,"l":2.98,"n":38,"o":2.99,"t":"2026-07-10T15:15:00Z","v":3472,"vw":2.98417},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-07-10T15:30:00Z","v":697,"vw":2.97},{"c":2.99,"h":2.99,"l":2.98,"n":28,"o":2.98,"t":"2026-07-10T15:45:00Z","v":3233,"vw":2.983432},{"c":2.9987,"h":2.9987,"l":2.9987,"n":1,"o":2.9987,"t":"2026-07-10T16:00:00Z","v":159,"vw":2.9987},{"c":2.99,"h":2.995,"l":2.99,"n":8,"o":2.995,"t":"2026-07-10T16:15:00Z","v":1363,"vw":2.991646},{"c":2.99,"h":2.99,"l":2.99,"n":13,"o":2.99,"t":"2026-07-10T16:30:00Z","v":752,"vw":2.99},{"c":3,"h":3,"l":3,"n":25,"o":3,"t":"2026-07-10T16:45:00Z","v":6898,"vw":3},{"c":3.015,"h":3.02,"l":3,"n":23,"o":3,"t":"2026-07-10T17:00:00Z","v":3045,"vw":3.011785},{"c":3,"h":3.01,"l":3,"n":7,"o":3.01,"t":"2026-07-10T17:15:00Z","v":1253,"vw":3.002617},{"c":3.01,"h":3.02,"l":3.01,"n":5,"o":3.02,"t":"2026-07-10T17:30:00Z","v":272,"vw":3.015},{"c":3.01,"h":3.02,"l":3.01,"n":5,"o":3.02,"t":"2026-07-10T18:00:00Z","v":350,"vw":3.013333},{"c":3,"h":3.01,"l":3,"n":11,"o":3.01,"t":"2026-07-10T18:15:00Z","v":1170,"vw":3.00811},{"c":3.015,"h":3.015,"l":3,"n":44,"o":3,"t":"2026-07-10T18:30:00Z","v":2891,"vw":3.006956},{"c":3,"h":3.02,"l":3,"n":39,"o":3.015,"t":"2026-07-10T18:45:00Z","v":2667,"vw":3.013421},{"c":3.01,"h":3.01,"l":3,"n":5,"o":3.01,"t":"2026-07-10T19:00:00Z","v":700,"vw":3.008571},{"c":3,"h":3.01,"l":2.985,"n":64,"o":3,"t":"2026-07-10T19:15:00Z","v":4123,"vw":2.998258},{"c":2.99,"h":2.995,"l":2.99,"n":49,"o":2.99,"t":"2026-07-10T19:30:00Z","v":7363,"vw":2.990147},{"c":2.985,"h":2.99,"l":2.97,"n":372,"o":2.99,"t":"2026-07-10T19:45:00Z","v":27163,"vw":2.977295},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-07-10T20:00:00Z","v":2427,"vw":2.99},{"c":2.9999,"h":3.03,"l":2.9657,"n":120,"o":2.99,"t":"2026-07-13T13:30:00Z","v":23097,"vw":3.001559},{"c":2.99,"h":2.99,"l":2.98,"n":117,"o":2.99,"t":"2026-07-13T13:45:00Z","v":1559,"vw":2.983417},{"c":2.97,"h":2.97,"l":2.96,"n":12,"o":2.97,"t":"2026-07-13T14:00:00Z","v":1038,"vw":2.96258},{"c":2.9753,"h":2.9753,"l":2.94,"n":114,"o":2.96,"t":"2026-07-13T14:15:00Z","v":12332,"vw":2.952469},{"c":2.97,"h":2.97,"l":2.96,"n":8,"o":2.96,"t":"2026-07-13T14:30:00Z","v":4487,"vw":2.960543},{"c":2.97,"h":2.98,"l":2.97,"n":9,"o":2.97,"t":"2026-07-13T14:45:00Z","v":768,"vw":2.972139},{"c":2.97,"h":2.97,"l":2.96,"n":10,"o":2.96,"t":"2026-07-13T15:00:00Z","v":405,"vw":2.965},{"c":3.01,"h":3.01,"l":2.96,"n":48,"o":2.97,"t":"2026-07-13T15:30:00Z","v":8385,"vw":2.989861},{"c":3.01,"h":3.01,"l":3,"n":22,"o":3.01,"t":"2026-07-13T15:45:00Z","v":1333,"vw":3.009231},{"c":2.995,"h":3.01,"l":2.995,"n":30,"o":3.01,"t":"2026-07-13T16:00:00Z","v":1549,"vw":3.003955},{"c":3.01,"h":3.01,"l":3,"n":40,"o":3.0038,"t":"2026-07-13T16:15:00Z","v":4910,"vw":3.003358},{"c":3.065,"h":3.08,"l":3.0095,"n":267,"o":3.01,"t":"2026-07-13T16:30:00Z","v":23898,"vw":3.046484},{"c":3.04,"h":3.0601,"l":3.04,"n":64,"o":3.06,"t":"2026-07-13T16:45:00Z","v":3661,"vw":3.049412},{"c":3.02,"h":3.055,"l":3.02,"n":64,"o":3.0401,"t":"2026-07-13T17:00:00Z","v":4608,"vw":3.041617},{"c":3.01,"h":3.03,"l":3.01,"n":66,"o":3.03,"t":"2026-07-13T17:15:00Z","v":9248,"vw":3.011797},{"c":3,"h":3.01,"l":3,"n":29,"o":3.01,"t":"2026-07-13T17:30:00Z","v":1675,"vw":3.005021},{"c":2.98,"h":3.005,"l":2.98,"n":31,"o":3.0025,"t":"2026-07-13T17:45:00Z","v":2264,"vw":2.98901},{"c":2.99,"h":2.99,"l":2.97,"n":29,"o":2.98,"t":"2026-07-13T18:00:00Z","v":11228,"vw":2.980758},{"c":2.96,"h":2.99,"l":2.95,"n":314,"o":2.99,"t":"2026-07-13T18:15:00Z","v":23756,"vw":2.961259},{"c":3,"h":3,"l":2.97,"n":84,"o":2.97,"t":"2026-07-13T18:30:00Z","v":13418,"vw":2.983718},{"c":3,"h":3.015,"l":3,"n":199,"o":3.005,"t":"2026-07-13T18:45:00Z","v":6053,"vw":3.004359},{"c":2.99,"h":3,"l":2.98,"n":69,"o":2.99,"t":"2026-07-13T19:00:00Z","v":7773,"vw":2.985179},{"c":2.98,"h":2.995,"l":2.98,"n":34,"o":2.99,"t":"2026-07-13T19:15:00Z","v":13994,"vw":2.986515},{"c":2.9701,"h":2.985,"l":2.96,"n":68,"o":2.985,"t":"2026-07-13T19:30:00Z","v":9270,"vw":2.97044},{"c":2.988,"h":3,"l":2.96,"n":353,"o":2.97,"t":"2026-07-13T19:45:00Z","v":29813,"vw":2.977073},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-07-13T20:00:00Z","v":4939,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-07-14T10:30:00Z","v":125,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":4,"o":2.98,"t":"2026-07-14T11:45:00Z","v":322,"vw":2.98},{"c":3.0299,"h":3.058,"l":2.975,"n":23,"o":2.99,"t":"2026-07-14T13:30:00Z","v":4173,"vw":3.026326},{"c":2.99,"h":3,"l":2.99,"n":35,"o":2.9901,"t":"2026-07-14T13:45:00Z","v":3590,"vw":2.992306},{"c":2.9794,"h":2.994,"l":2.9794,"n":26,"o":2.994,"t":"2026-07-14T14:00:00Z","v":1161,"vw":2.988309},{"c":2.97,"h":2.99,"l":2.97,"n":57,"o":2.98,"t":"2026-07-14T14:15:00Z","v":2633,"vw":2.97565},{"c":2.985,"h":3,"l":2.965,"n":63,"o":2.9769,"t":"2026-07-14T14:30:00Z","v":12495,"vw":2.981937},{"c":2.975,"h":2.975,"l":2.975,"n":2,"o":2.975,"t":"2026-07-14T14:45:00Z","v":200,"vw":2.975},{"c":2.98,"h":2.985,"l":2.97,"n":46,"o":2.975,"t":"2026-07-14T15:00:00Z","v":10653,"vw":2.972319},{"c":2.97,"h":2.975,"l":2.965,"n":35,"o":2.975,"t":"2026-07-14T15:15:00Z","v":2880,"vw":2.96958},{"c":2.965,"h":2.97,"l":2.96,"n":17,"o":2.96,"t":"2026-07-14T15:30:00Z","v":4465,"vw":2.965267},{"c":2.975,"h":3,"l":2.96,"n":115,"o":2.965,"t":"2026-07-14T15:45:00Z","v":8353,"vw":2.970419},{"c":2.98,"h":2.98,"l":2.9698,"n":23,"o":2.9698,"t":"2026-07-14T16:00:00Z","v":9047,"vw":2.971015},{"c":2.97,"h":2.98,"l":2.97,"n":29,"o":2.975,"t":"2026-07-14T16:15:00Z","v":12082,"vw":2.974831},{"c":2.98,"h":2.99,"l":2.96,"n":101,"o":2.97,"t":"2026-07-14T16:30:00Z","v":25824,"vw":2.968588},{"c":2.97,"h":2.98,"l":2.97,"n":112,"o":2.975,"t":"2026-07-14T16:45:00Z","v":13915,"vw":2.970795},{"c":2.985,"h":2.985,"l":2.97,"n":28,"o":2.97,"t":"2026-07-14T17:00:00Z","v":1510,"vw":2.978637},{"c":3.015,"h":3.015,"l":2.975,"n":32,"o":2.9798,"t":"2026-07-14T17:15:00Z","v":11461,"vw":2.984037},{"c":3.01,"h":3.03,"l":3,"n":83,"o":3.01,"t":"2026-07-14T17:30:00Z","v":13477,"vw":3.008435},{"c":3.0099,"h":3.0099,"l":3,"n":70,"o":3,"t":"2026-07-14T17:45:00Z","v":11808,"vw":3.000184},{"c":3.01,"h":3.01,"l":3.01,"n":11,"o":3.01,"t":"2026-07-14T18:00:00Z","v":741,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":35,"o":3.015,"t":"2026-07-14T18:15:00Z","v":2619,"vw":3.015839},{"c":3.02,"h":3.03,"l":3.01,"n":30,"o":3.03,"t":"2026-07-14T18:30:00Z","v":3995,"vw":3.019122},{"c":3.01,"h":3.015,"l":3.01,"n":5,"o":3.015,"t":"2026-07-14T18:45:00Z","v":255,"vw":3.0125},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-07-14T19:00:00Z","v":129,"vw":3.01},{"c":3.02,"h":3.02,"l":3.02,"n":4,"o":3.02,"t":"2026-07-14T19:15:00Z","v":140,"vw":3.02},{"c":3.015,"h":3.02,"l":3.0102,"n":31,"o":3.0102,"t":"2026-07-14T19:30:00Z","v":8684,"vw":3.018151},{"c":3.002,"h":3.025,"l":3,"n":196,"o":3.02,"t":"2026-07-14T19:45:00Z","v":13779,"vw":3.008802},{"c":3.005,"h":3.005,"l":3.005,"n":7,"o":3.005,"t":"2026-07-14T20:00:00Z","v":3453,"vw":3.005},{"c":3.06,"h":3.06,"l":3.06,"n":2,"o":3.06,"t":"2026-07-15T13:15:00Z","v":2000,"vw":3.06},{"c":3.03,"h":3.05,"l":3.02,"n":61,"o":3.04,"t":"2026-07-15T13:30:00Z","v":4513,"vw":3.039573},{"c":3.05,"h":3.05,"l":3.01,"n":184,"o":3.02,"t":"2026-07-15T13:45:00Z","v":7629,"vw":3.028322},{"c":3.05,"h":3.05,"l":3.0413,"n":14,"o":3.05,"t":"2026-07-15T14:00:00Z","v":6742,"vw":3.048635},{"c":3.0515,"h":3.0599,"l":3.03,"n":90,"o":3.0599,"t":"2026-07-15T14:15:00Z","v":7022,"vw":3.050187},{"c":3.05,"h":3.05,"l":3.04,"n":44,"o":3.05,"t":"2026-07-15T14:30:00Z","v":1429,"vw":3.048917},{"c":3.02,"h":3.04,"l":3.02,"n":21,"o":3.04,"t":"2026-07-15T14:45:00Z","v":714,"vw":3.03},{"c":3.02,"h":3.04,"l":3.02,"n":29,"o":3.04,"t":"2026-07-15T15:00:00Z","v":1089,"vw":3.02875},{"c":3.02,"h":3.03,"l":3.01,"n":44,"o":3.02,"t":"2026-07-15T15:15:00Z","v":1512,"vw":3.020901},{"c":3.015,"h":3.015,"l":3.015,"n":10,"o":3.015,"t":"2026-07-15T15:30:00Z","v":342,"vw":3.015},{"c":3.01,"h":3.03,"l":3.01,"n":110,"o":3.0124,"t":"2026-07-15T15:45:00Z","v":4656,"vw":3.015643},{"c":2.995,"h":3.01,"l":2.995,"n":51,"o":3.01,"t":"2026-07-15T16:00:00Z","v":1373,"vw":3.00125},{"c":2.99,"h":2.99,"l":2.98,"n":41,"o":2.98,"t":"2026-07-15T16:15:00Z","v":6867,"vw":2.988297},{"c":2.97,"h":2.98,"l":2.97,"n":23,"o":2.98,"t":"2026-07-15T16:30:00Z","v":1563,"vw":2.978585},{"c":2.99,"h":2.99,"l":2.988,"n":31,"o":2.988,"t":"2026-07-15T16:45:00Z","v":3809,"vw":2.989463},{"c":3.015,"h":3.015,"l":2.985,"n":115,"o":2.99,"t":"2026-07-15T17:00:00Z","v":4855,"vw":3.005366},{"c":3.01,"h":3.01,"l":3.01,"n":16,"o":3.01,"t":"2026-07-15T17:15:00Z","v":1433,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":56,"o":3.01,"t":"2026-07-15T17:30:00Z","v":1881,"vw":3.016687},{"c":3.01,"h":3.02,"l":3.01,"n":5,"o":3.02,"t":"2026-07-15T17:45:00Z","v":323,"vw":3.014348},{"c":3.03,"h":3.03,"l":3.03,"n":21,"o":3.03,"t":"2026-07-15T18:00:00Z","v":787,"vw":3.03},{"c":3.03,"h":3.03,"l":3.02,"n":7,"o":3.02,"t":"2026-07-15T18:15:00Z","v":389,"vw":3.023289},{"c":3.015,"h":3.03,"l":3.015,"n":47,"o":3.03,"t":"2026-07-15T18:30:00Z","v":2710,"vw":3.023974},{"c":3.01,"h":3.01,"l":3.01,"n":17,"o":3.01,"t":"2026-07-15T18:45:00Z","v":632,"vw":3.01},{"c":3.02,"h":3.02,"l":3.01,"n":33,"o":3.01,"t":"2026-07-15T19:00:00Z","v":1724,"vw":3.014525},{"c":3.02,"h":3.02,"l":3.01,"n":37,"o":3.02,"t":"2026-07-15T19:15:00Z","v":3071,"vw":3.017843},{"c":3.01,"h":3.01,"l":3.01,"n":19,"o":3.01,"t":"2026-07-15T19:30:00Z","v":1505,"vw":3.01},{"c":2.99,"h":3.01,"l":2.97,"n":228,"o":3.01,"t":"2026-07-15T19:45:00Z","v":30659,"vw":2.993272},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-07-15T20:00:00Z","v":4125,"vw":2.99},{"c":3.01,"h":3.055,"l":2.9967,"n":49,"o":3.0052,"t":"2026-07-16T13:30:00Z","v":12054,"vw":3.018441},{"c":3.0144,"h":3.0144,"l":3.0144,"n":2,"o":3.0144,"t":"2026-07-16T14:00:00Z","v":1392,"vw":3.0144},{"c":3.03,"h":3.04,"l":3.02,"n":50,"o":3.02,"t":"2026-07-16T14:15:00Z","v":3186,"vw":3.028851},{"c":3.01,"h":3.03,"l":3.01,"n":126,"o":3.02,"t":"2026-07-16T14:30:00Z","v":7901,"vw":3.013736},{"c":2.9977,"h":3.0023,"l":2.99,"n":35,"o":3.0023,"t":"2026-07-16T14:45:00Z","v":7403,"vw":2.996134},{"c":2.99,"h":2.995,"l":2.99,"n":44,"o":2.99,"t":"2026-07-16T15:00:00Z","v":4426,"vw":2.990471},{"c":3,"h":3,"l":2.99,"n":39,"o":2.99,"t":"2026-07-16T15:15:00Z","v":2484,"vw":2.994949},{"c":3.0099,"h":3.01,"l":3,"n":11,"o":3,"t":"2026-07-16T15:30:00Z","v":4925,"vw":3.009119},{"c":3,"h":3.005,"l":2.99,"n":28,"o":3.005,"t":"2026-07-16T15:45:00Z","v":2262,"vw":2.999048},{"c":2.99,"h":2.99,"l":2.99,"n":13,"o":2.99,"t":"2026-07-16T16:00:00Z","v":1904,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":7,"o":2.99,"t":"2026-07-16T16:15:00Z","v":560,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":55,"o":2.99,"t":"2026-07-16T16:30:00Z","v":7957,"vw":2.991858},{"c":2.995,"h":2.995,"l":2.99,"n":30,"o":2.99,"t":"2026-07-16T16:45:00Z","v":3025,"vw":2.991063},{"c":2.98,"h":2.995,"l":2.98,"n":88,"o":2.99,"t":"2026-07-16T17:00:00Z","v":6500,"vw":2.989679},{"c":2.98,"h":2.98,"l":2.98,"n":14,"o":2.98,"t":"2026-07-16T17:15:00Z","v":1115,"vw":2.98},{"c":2.98,"h":2.985,"l":2.98,"n":25,"o":2.98,"t":"2026-07-16T17:30:00Z","v":1883,"vw":2.981847},{"c":2.98,"h":2.98,"l":2.98,"n":23,"o":2.98,"t":"2026-07-16T17:45:00Z","v":1073,"vw":2.98},{"c":2.985,"h":2.985,"l":2.98,"n":28,"o":2.98,"t":"2026-07-16T18:00:00Z","v":1498,"vw":2.980841},{"c":3,"h":3,"l":2.985,"n":79,"o":2.985,"t":"2026-07-16T18:15:00Z","v":9768,"vw":2.990109},{"c":2.985,"h":2.995,"l":2.98,"n":40,"o":2.99,"t":"2026-07-16T18:30:00Z","v":2073,"vw":2.984412},{"c":2.98,"h":2.99,"l":2.98,"n":35,"o":2.98,"t":"2026-07-16T18:45:00Z","v":1541,"vw":2.982986},{"c":2.98,"h":2.985,"l":2.98,"n":16,"o":2.985,"t":"2026-07-16T19:00:00Z","v":1029,"vw":2.980661},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-07-16T19:15:00Z","v":100,"vw":2.98},{"c":2.98,"h":2.99,"l":2.975,"n":115,"o":2.98,"t":"2026-07-16T19:30:00Z","v":13155,"vw":2.980891},{"c":2.97,"h":2.985,"l":2.97,"n":211,"o":2.98,"t":"2026-07-16T19:45:00Z","v":14323,"vw":2.978099},{"c":2.97,"h":2.97,"l":2.97,"n":5,"o":2.97,"t":"2026-07-16T20:00:00Z","v":6825,"vw":2.97},{"c":2.85,"h":2.91,"l":2.85,"n":5,"o":2.91,"t":"2026-07-16T23:30:00Z","v":257,"vw":2.873622},{"c":2.9107,"h":2.9107,"l":2.9107,"n":1,"o":2.9107,"t":"2026-07-17T11:00:00Z","v":400,"vw":2.9107},{"c":2.92,"h":2.92,"l":2.895,"n":6,"o":2.92,"t":"2026-07-17T13:15:00Z","v":3025,"vw":2.917546},{"c":3.01,"h":3.01,"l":2.95,"n":86,"o":2.97,"t":"2026-07-17T13:30:00Z","v":25154,"vw":2.976855},{"c":3.01,"h":3.01,"l":2.99,"n":75,"o":2.99,"t":"2026-07-17T14:00:00Z","v":3381,"vw":3.00433},{"c":3,"h":3.01,"l":2.99,"n":15,"o":3.01,"t":"2026-07-17T14:15:00Z","v":545,"vw":3},{"c":2.98,"h":3.01,"l":2.98,"n":41,"o":3.01,"t":"2026-07-17T14:30:00Z","v":8821,"vw":2.990836},{"c":2.97,"h":2.975,"l":2.97,"n":57,"o":2.97,"t":"2026-07-17T14:45:00Z","v":6792,"vw":2.970084},{"c":2.97,"h":2.9792,"l":2.97,"n":24,"o":2.97,"t":"2026-07-17T15:00:00Z","v":2575,"vw":2.971503},{"c":2.965,"h":2.97,"l":2.96,"n":217,"o":2.97,"t":"2026-07-17T15:15:00Z","v":30873,"vw":2.966688},{"c":2.96,"h":2.96,"l":2.96,"n":22,"o":2.96,"t":"2026-07-17T15:30:00Z","v":2700,"vw":2.96},{"c":2.965,"h":2.965,"l":2.96,"n":32,"o":2.96,"t":"2026-07-17T15:45:00Z","v":3259,"vw":2.964207},{"c":2.965,"h":2.965,"l":2.965,"n":19,"o":2.965,"t":"2026-07-17T16:00:00Z","v":1673,"vw":2.965},{"c":2.965,"h":2.9651,"l":2.96,"n":49,"o":2.965,"t":"2026-07-17T16:15:00Z","v":3395,"vw":2.962644},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-07-17T16:30:00Z","v":100,"vw":2.96},{"c":2.97,"h":2.97,"l":2.965,"n":39,"o":2.965,"t":"2026-07-17T16:45:00Z","v":1941,"vw":2.968636},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-07-17T17:00:00Z","v":500,"vw":2.97},{"c":2.97,"h":2.97,"l":2.96,"n":22,"o":2.96,"t":"2026-07-17T17:15:00Z","v":1373,"vw":2.967945},{"c":2.96,"h":2.9773,"l":2.96,"n":18,"o":2.9773,"t":"2026-07-17T17:30:00Z","v":2635,"vw":2.967275},{"c":2.965,"h":2.9687,"l":2.965,"n":11,"o":2.965,"t":"2026-07-17T17:45:00Z","v":560,"vw":2.965916},{"c":2.965,"h":2.965,"l":2.96,"n":3,"o":2.965,"t":"2026-07-17T18:00:00Z","v":500,"vw":2.962},{"c":2.96,"h":2.96,"l":2.96,"n":41,"o":2.96,"t":"2026-07-17T18:15:00Z","v":4176,"vw":2.96},{"c":2.96,"h":2.965,"l":2.96,"n":40,"o":2.965,"t":"2026-07-17T18:30:00Z","v":4133,"vw":2.960359},{"c":2.96,"h":2.96,"l":2.96,"n":24,"o":2.96,"t":"2026-07-17T18:45:00Z","v":1734,"vw":2.96},{"c":2.95,"h":2.96,"l":2.95,"n":303,"o":2.96,"t":"2026-07-17T19:00:00Z","v":32081,"vw":2.959681},{"c":2.9775,"h":2.9775,"l":2.95,"n":71,"o":2.955,"t":"2026-07-17T19:15:00Z","v":8129,"vw":2.958418},{"c":2.97,"h":2.97,"l":2.96,"n":24,"o":2.96,"t":"2026-07-17T19:30:00Z","v":1610,"vw":2.967791},{"c":2.98,"h":2.99,"l":2.96,"n":231,"o":2.97,"t":"2026-07-17T19:45:00Z","v":16151,"vw":2.967013},{"c":2.96,"h":2.96,"l":2.96,"n":5,"o":2.96,"t":"2026-07-17T20:00:00Z","v":2173,"vw":2.96},{"c":2.98,"h":2.98,"l":2.97,"n":3,"o":2.97,"t":"2026-07-20T12:15:00Z","v":2050,"vw":2.979},{"c":2.76,"h":2.995,"l":2.755,"n":3565,"o":2.95,"t":"2026-07-20T13:30:00Z","v":568764,"vw":2.897586},{"c":2.74,"h":2.79,"l":2.73,"n":331,"o":2.77,"t":"2026-07-20T13:45:00Z","v":96038,"vw":2.758024},{"c":2.68,"h":2.73,"l":2.6601,"n":453,"o":2.73,"t":"2026-07-20T14:00:00Z","v":118446,"vw":2.706581},{"c":2.7134,"h":2.72,"l":2.66,"n":140,"o":2.68,"t":"2026-07-20T14:15:00Z","v":43252,"vw":2.681335},{"c":2.66,"h":2.7,"l":2.65,"n":231,"o":2.69,"t":"2026-07-20T14:30:00Z","v":31553,"vw":2.665966},{"c":2.659,"h":2.67,"l":2.65,"n":43,"o":2.6688,"t":"2026-07-20T14:45:00Z","v":7649,"vw":2.662041},{"c":2.65,"h":2.66,"l":2.65,"n":75,"o":2.6599,"t":"2026-07-20T15:00:00Z","v":26390,"vw":2.658584},{"c":2.65,"h":2.6599,"l":2.65,"n":57,"o":2.6586,"t":"2026-07-20T15:15:00Z","v":13612,"vw":2.656642},{"c":2.65,"h":2.66,"l":2.65,"n":30,"o":2.65,"t":"2026-07-20T15:30:00Z","v":6334,"vw":2.654336},{"c":2.658,"h":2.6599,"l":2.65,"n":41,"o":2.6587,"t":"2026-07-20T15:45:00Z","v":6840,"vw":2.654971},{"c":2.65,"h":2.66,"l":2.65,"n":53,"o":2.655,"t":"2026-07-20T16:00:00Z","v":10553,"vw":2.657259},{"c":2.6483,"h":2.69,"l":2.64,"n":292,"o":2.655,"t":"2026-07-20T16:15:00Z","v":66704,"vw":2.662361},{"c":2.645,"h":2.6499,"l":2.64,"n":46,"o":2.645,"t":"2026-07-20T16:30:00Z","v":10803,"vw":2.644877},{"c":2.625,"h":2.65,"l":2.62,"n":65,"o":2.64,"t":"2026-07-20T16:45:00Z","v":30648,"vw":2.634156},{"c":2.615,"h":2.625,"l":2.61,"n":153,"o":2.625,"t":"2026-07-20T17:00:00Z","v":12562,"vw":2.615614},{"c":2.6197,"h":2.6197,"l":2.61,"n":13,"o":2.61,"t":"2026-07-20T17:15:00Z","v":3737,"vw":2.617534},{"c":2.61,"h":2.6185,"l":2.61,"n":39,"o":2.615,"t":"2026-07-20T17:30:00Z","v":5521,"vw":2.615686},{"c":2.615,"h":2.62,"l":2.61,"n":54,"o":2.61,"t":"2026-07-20T17:45:00Z","v":6364,"vw":2.616854},{"c":2.635,"h":2.645,"l":2.61,"n":185,"o":2.6187,"t":"2026-07-20T18:00:00Z","v":27018,"vw":2.623894},{"c":2.63,"h":2.6386,"l":2.63,"n":15,"o":2.635,"t":"2026-07-20T18:15:00Z","v":1628,"vw":2.634913},{"c":2.675,"h":2.675,"l":2.625,"n":116,"o":2.63,"t":"2026-07-20T18:30:00Z","v":18492,"vw":2.64793},{"c":2.705,"h":2.71,"l":2.67,"n":61,"o":2.67,"t":"2026-07-20T18:45:00Z","v":8684,"vw":2.687849},{"c":2.675,"h":2.7,"l":2.675,"n":44,"o":2.7,"t":"2026-07-20T19:00:00Z","v":5948,"vw":2.684676},{"c":2.67,"h":2.6701,"l":2.66,"n":85,"o":2.6701,"t":"2026-07-20T19:15:00Z","v":9284,"vw":2.663226},{"c":2.635,"h":2.66,"l":2.635,"n":63,"o":2.66,"t":"2026-07-20T19:30:00Z","v":4561,"vw":2.641045},{"c":2.645,"h":2.66,"l":2.64,"n":426,"o":2.64,"t":"2026-07-20T19:45:00Z","v":30277,"vw":2.649065},{"c":2.64,"h":2.64,"l":2.64,"n":6,"o":2.64,"t":"2026-07-20T20:00:00Z","v":999,"vw":2.64},{"c":2.66,"h":2.66,"l":2.66,"n":8,"o":2.66,"t":"2026-07-20T20:15:00Z","v":2004,"vw":2.66},{"c":2.7071,"h":2.7071,"l":2.7071,"n":1,"o":2.7071,"t":"2026-07-20T21:00:00Z","v":1000,"vw":2.7071},{"c":2.67,"h":2.68,"l":2.67,"n":13,"o":2.68,"t":"2026-07-20T22:00:00Z","v":980,"vw":2.671332},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-07-20T23:30:00Z","v":186,"vw":2.66},{"c":2.6619,"h":2.6619,"l":2.66,"n":2,"o":2.66,"t":"2026-07-20T23:45:00Z","v":3644,"vw":2.660116},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-07-21T11:00:00Z","v":1007,"vw":2.66},{"c":2.6696,"h":2.6696,"l":2.6696,"n":1,"o":2.6696,"t":"2026-07-21T11:45:00Z","v":100,"vw":2.6696},{"c":2.6794,"h":2.6794,"l":2.6786,"n":2,"o":2.6786,"t":"2026-07-21T12:00:00Z","v":2500,"vw":2.678632},{"c":2.662,"h":2.662,"l":2.662,"n":1,"o":2.662,"t":"2026-07-21T12:30:00Z","v":480,"vw":2.662},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-07-21T12:45:00Z","v":300,"vw":2.66},{"c":2.555,"h":2.66,"l":2.55,"n":198,"o":2.65,"t":"2026-07-21T13:30:00Z","v":41965,"vw":2.590659},{"c":2.59,"h":2.5978,"l":2.53,"n":216,"o":2.55,"t":"2026-07-21T13:45:00Z","v":29762,"vw":2.558105},{"c":2.6,"h":2.6,"l":2.5764,"n":71,"o":2.5764,"t":"2026-07-21T14:00:00Z","v":9780,"vw":2.587917},{"c":2.62,"h":2.64,"l":2.5821,"n":107,"o":2.6,"t":"2026-07-21T14:15:00Z","v":16175,"vw":2.612612},{"c":2.65,"h":2.655,"l":2.625,"n":71,"o":2.6299,"t":"2026-07-21T14:30:00Z","v":11408,"vw":2.644366},{"c":2.645,"h":2.66,"l":2.64,"n":78,"o":2.6401,"t":"2026-07-21T14:45:00Z","v":8643,"vw":2.646369},{"c":2.655,"h":2.665,"l":2.64,"n":69,"o":2.64,"t":"2026-07-21T15:00:00Z","v":7696,"vw":2.658672},{"c":2.645,"h":2.67,"l":2.64,"n":39,"o":2.66,"t":"2026-07-21T15:15:00Z","v":7203,"vw":2.651008},{"c":2.625,"h":2.64,"l":2.625,"n":27,"o":2.64,"t":"2026-07-21T15:30:00Z","v":2797,"vw":2.633886},{"c":2.625,"h":2.625,"l":2.625,"n":3,"o":2.625,"t":"2026-07-21T15:45:00Z","v":333,"vw":2.625},{"c":2.655,"h":2.655,"l":2.625,"n":67,"o":2.625,"t":"2026-07-21T16:00:00Z","v":4923,"vw":2.637788},{"c":2.65,"h":2.66,"l":2.65,"n":14,"o":2.655,"t":"2026-07-21T16:15:00Z","v":2823,"vw":2.655839},{"c":2.685,"h":2.69,"l":2.655,"n":61,"o":2.655,"t":"2026-07-21T16:30:00Z","v":4849,"vw":2.672963},{"c":2.685,"h":2.69,"l":2.68,"n":10,"o":2.685,"t":"2026-07-21T16:45:00Z","v":3650,"vw":2.684589},{"c":2.68,"h":2.68,"l":2.675,"n":10,"o":2.68,"t":"2026-07-21T17:00:00Z","v":768,"vw":2.676456},{"c":2.67,"h":2.6701,"l":2.67,"n":2,"o":2.6701,"t":"2026-07-21T17:15:00Z","v":350,"vw":2.670071},{"c":2.665,"h":2.669,"l":2.665,"n":5,"o":2.669,"t":"2026-07-21T17:30:00Z","v":1455,"vw":2.665518},{"c":2.695,"h":2.695,"l":2.67,"n":46,"o":2.67,"t":"2026-07-21T17:45:00Z","v":3629,"vw":2.685568},{"c":2.695,"h":2.7,"l":2.695,"n":10,"o":2.695,"t":"2026-07-21T18:00:00Z","v":2521,"vw":2.695199},{"c":2.695,"h":2.6987,"l":2.695,"n":6,"o":2.695,"t":"2026-07-21T18:15:00Z","v":412,"vw":2.695914},{"c":2.695,"h":2.695,"l":2.685,"n":38,"o":2.69,"t":"2026-07-21T18:30:00Z","v":6660,"vw":2.690471},{"c":2.685,"h":2.69,"l":2.685,"n":11,"o":2.69,"t":"2026-07-21T18:45:00Z","v":595,"vw":2.68625},{"c":2.675,"h":2.69,"l":2.675,"n":63,"o":2.685,"t":"2026-07-21T19:00:00Z","v":7705,"vw":2.686674},{"c":2.66,"h":2.675,"l":2.63,"n":131,"o":2.67,"t":"2026-07-21T19:15:00Z","v":34838,"vw":2.651727},{"c":2.655,"h":2.655,"l":2.655,"n":5,"o":2.655,"t":"2026-07-21T19:30:00Z","v":453,"vw":2.655},{"c":2.665,"h":2.665,"l":2.645,"n":129,"o":2.655,"t":"2026-07-21T19:45:00Z","v":17333,"vw":2.652661},{"c":2.66,"h":2.67,"l":2.65,"n":36,"o":2.67,"t":"2026-07-21T20:00:00Z","v":8573,"vw":2.661342},{"c":2.6,"h":2.63,"l":2.6,"n":5,"o":2.63,"t":"2026-07-22T08:00:00Z","v":5000,"vw":2.602422},{"c":2.69,"h":2.69,"l":2.69,"n":4,"o":2.69,"t":"2026-07-22T11:00:00Z","v":400,"vw":2.69},{"c":2.6795,"h":2.6795,"l":2.6795,"n":2,"o":2.6795,"t":"2026-07-22T12:00:00Z","v":2091,"vw":2.6795},{"c":2.705,"h":2.705,"l":2.63,"n":187,"o":2.67,"t":"2026-07-22T13:30:00Z","v":17616,"vw":2.665621},{"c":2.71,"h":2.72,"l":2.67,"n":160,"o":2.7,"t":"2026-07-22T13:45:00Z","v":11597,"vw":2.701722},{"c":2.69,"h":2.71,"l":2.679,"n":57,"o":2.69,"t":"2026-07-22T14:00:00Z","v":16309,"vw":2.691529},{"c":2.67,"h":2.685,"l":2.67,"n":39,"o":2.685,"t":"2026-07-22T14:15:00Z","v":2414,"vw":2.677},{"c":2.63,"h":2.67,"l":2.63,"n":69,"o":2.67,"t":"2026-07-22T14:30:00Z","v":4842,"vw":2.660428},{"c":2.685,"h":2.69,"l":2.64,"n":61,"o":2.64,"t":"2026-07-22T14:45:00Z","v":6031,"vw":2.657365},{"c":2.67,"h":2.695,"l":2.66,"n":56,"o":2.685,"t":"2026-07-22T15:00:00Z","v":7224,"vw":2.675371},{"c":2.67,"h":2.67,"l":2.67,"n":7,"o":2.67,"t":"2026-07-22T15:15:00Z","v":416,"vw":2.67},{"c":2.67,"h":2.67,"l":2.6623,"n":3,"o":2.6623,"t":"2026-07-22T15:30:00Z","v":310,"vw":2.664792},{"c":2.675,"h":2.68,"l":2.675,"n":14,"o":2.6799,"t":"2026-07-22T15:45:00Z","v":931,"vw":2.678514},{"c":2.67,"h":2.685,"l":2.67,"n":40,"o":2.675,"t":"2026-07-22T16:00:00Z","v":5979,"vw":2.673594},{"c":2.67,"h":2.67,"l":2.655,"n":25,"o":2.67,"t":"2026-07-22T16:15:00Z","v":2734,"vw":2.661346},{"c":2.665,"h":2.67,"l":2.665,"n":12,"o":2.67,"t":"2026-07-22T16:30:00Z","v":1213,"vw":2.668723},{"c":2.655,"h":2.66,"l":2.655,"n":6,"o":2.66,"t":"2026-07-22T16:45:00Z","v":384,"vw":2.658333},{"c":2.705,"h":2.705,"l":2.655,"n":95,"o":2.655,"t":"2026-07-22T17:00:00Z","v":10303,"vw":2.681111},{"c":2.75,"h":2.755,"l":2.7,"n":190,"o":2.705,"t":"2026-07-22T17:15:00Z","v":24235,"vw":2.728791},{"c":2.755,"h":2.765,"l":2.7503,"n":48,"o":2.76,"t":"2026-07-22T17:30:00Z","v":5378,"vw":2.759056},{"c":2.735,"h":2.75,"l":2.735,"n":43,"o":2.75,"t":"2026-07-22T17:45:00Z","v":3215,"vw":2.747679},{"c":2.75,"h":2.755,"l":2.7301,"n":58,"o":2.735,"t":"2026-07-22T18:00:00Z","v":18307,"vw":2.74557},{"c":2.76,"h":2.77,"l":2.74,"n":62,"o":2.75,"t":"2026-07-22T18:15:00Z","v":16656,"vw":2.755297},{"c":2.76,"h":2.775,"l":2.75,"n":122,"o":2.76,"t":"2026-07-22T18:30:00Z","v":14177,"vw":2.764741},{"c":2.74,"h":2.77,"l":2.74,"n":50,"o":2.77,"t":"2026-07-22T18:45:00Z","v":6217,"vw":2.756708},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-07-22T19:00:00Z","v":863,"vw":2.73},{"c":2.735,"h":2.735,"l":2.71,"n":77,"o":2.72,"t":"2026-07-22T19:15:00Z","v":10552,"vw":2.722265},{"c":2.735,"h":2.74,"l":2.73,"n":35,"o":2.735,"t":"2026-07-22T19:30:00Z","v":2447,"vw":2.7355},{"c":2.71,"h":2.74,"l":2.71,"n":138,"o":2.74,"t":"2026-07-22T19:45:00Z","v":7312,"vw":2.728655},{"c":2.715,"h":2.715,"l":2.715,"n":4,"o":2.715,"t":"2026-07-22T20:00:00Z","v":1716,"vw":2.715},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-07-23T12:30:00Z","v":300,"vw":2.7},{"c":2.69,"h":2.69,"l":2.6407,"n":39,"o":2.65,"t":"2026-07-23T13:30:00Z","v":3115,"vw":2.658835},{"c":2.72,"h":2.78,"l":2.67,"n":526,"o":2.69,"t":"2026-07-23T13:45:00Z","v":62647,"vw":2.735376},{"c":2.72,"h":2.73,"l":2.7,"n":13,"o":2.73,"t":"2026-07-23T14:00:00Z","v":4743,"vw":2.705748},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-07-23T14:15:00Z","v":100,"vw":2.73},{"c":2.69,"h":2.71,"l":2.69,"n":84,"o":2.71,"t":"2026-07-23T14:30:00Z","v":2439,"vw":2.699061},{"c":2.65,"h":2.68,"l":2.65,"n":46,"o":2.68,"t":"2026-07-23T14:45:00Z","v":2016,"vw":2.670692},{"c":2.64,"h":2.645,"l":2.64,"n":19,"o":2.645,"t":"2026-07-23T15:00:00Z","v":2644,"vw":2.6402},{"c":2.64,"h":2.65,"l":2.62,"n":68,"o":2.62,"t":"2026-07-23T15:15:00Z","v":8540,"vw":2.633557},{"c":2.64,"h":2.65,"l":2.6309,"n":10,"o":2.65,"t":"2026-07-23T15:30:00Z","v":1619,"vw":2.636876},{"c":2.64,"h":2.66,"l":2.63,"n":70,"o":2.65,"t":"2026-07-23T15:45:00Z","v":5960,"vw":2.646189},{"c":2.67,"h":2.67,"l":2.64,"n":34,"o":2.64,"t":"2026-07-23T16:00:00Z","v":2678,"vw":2.650861},{"c":2.67,"h":2.67,"l":2.6501,"n":11,"o":2.6501,"t":"2026-07-23T16:15:00Z","v":1928,"vw":2.652666},{"c":2.67,"h":2.67,"l":2.655,"n":36,"o":2.665,"t":"2026-07-23T16:30:00Z","v":15408,"vw":2.660533},{"c":2.66,"h":2.665,"l":2.655,"n":45,"o":2.66,"t":"2026-07-23T16:45:00Z","v":9351,"vw":2.660821},{"c":2.67,"h":2.69,"l":2.66,"n":42,"o":2.66,"t":"2026-07-23T17:00:00Z","v":5158,"vw":2.670801},{"c":2.68,"h":2.68,"l":2.68,"n":3,"o":2.68,"t":"2026-07-23T17:15:00Z","v":208,"vw":2.68},{"c":2.6785,"h":2.68,"l":2.67,"n":9,"o":2.68,"t":"2026-07-23T17:30:00Z","v":1350,"vw":2.677961},{"c":2.6625,"h":2.68,"l":2.66,"n":37,"o":2.68,"t":"2026-07-23T17:45:00Z","v":4311,"vw":2.669953},{"c":2.68,"h":2.68,"l":2.66,"n":6,"o":2.68,"t":"2026-07-23T18:00:00Z","v":363,"vw":2.671299},{"c":2.67,"h":2.6742,"l":2.67,"n":5,"o":2.6742,"t":"2026-07-23T18:15:00Z","v":1407,"vw":2.6703},{"c":2.6672,"h":2.67,"l":2.66,"n":9,"o":2.67,"t":"2026-07-23T18:30:00Z","v":602,"vw":2.667164},{"c":2.67,"h":2.68,"l":2.66,"n":25,"o":2.66,"t":"2026-07-23T18:45:00Z","v":2505,"vw":2.667082},{"c":2.66,"h":2.68,"l":2.66,"n":9,"o":2.67,"t":"2026-07-23T19:00:00Z","v":363,"vw":2.669709},{"c":2.6574,"h":2.675,"l":2.65,"n":91,"o":2.665,"t":"2026-07-23T19:15:00Z","v":12027,"vw":2.660945},{"c":2.6499,"h":2.65,"l":2.64,"n":46,"o":2.64,"t":"2026-07-23T19:30:00Z","v":6694,"vw":2.640813},{"c":2.635,"h":2.65,"l":2.63,"n":184,"o":2.64,"t":"2026-07-23T19:45:00Z","v":14987,"vw":2.641388},{"c":2.64,"h":2.64,"l":2.64,"n":4,"o":2.64,"t":"2026-07-23T20:00:00Z","v":9160,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-07-23T20:45:00Z","v":500,"vw":2.64},{"c":2.6319,"h":2.6319,"l":2.6319,"n":1,"o":2.6319,"t":"2026-07-23T23:30:00Z","v":850,"vw":2.6319},{"c":2.6401,"h":2.6401,"l":2.64,"n":12,"o":2.64,"t":"2026-07-24T11:45:00Z","v":468,"vw":2.64005},{"c":2.618,"h":2.66,"l":2.6102,"n":22,"o":2.66,"t":"2026-07-24T13:30:00Z","v":1605,"vw":2.627754},{"c":2.575,"h":2.625,"l":2.575,"n":79,"o":2.615,"t":"2026-07-24T13:45:00Z","v":13971,"vw":2.602319},{"c":2.5301,"h":2.575,"l":2.52,"n":96,"o":2.575,"t":"2026-07-24T14:00:00Z","v":30415,"vw":2.546375},{"c":2.55,"h":2.5586,"l":2.53,"n":52,"o":2.535,"t":"2026-07-24T14:15:00Z","v":11270,"vw":2.539173},{"c":2.48,"h":2.5474,"l":2.48,"n":115,"o":2.5474,"t":"2026-07-24T14:30:00Z","v":28734,"vw":2.508305},{"c":2.48,"h":2.49,"l":2.455,"n":133,"o":2.48,"t":"2026-07-24T14:45:00Z","v":55696,"vw":2.478679},{"c":2.48,"h":2.48,"l":2.46,"n":33,"o":2.475,"t":"2026-07-24T15:00:00Z","v":10001,"vw":2.470392},{"c":2.53,"h":2.53,"l":2.49,"n":46,"o":2.49,"t":"2026-07-24T15:15:00Z","v":5496,"vw":2.5073},{"c":2.52,"h":2.525,"l":2.52,"n":23,"o":2.52,"t":"2026-07-24T15:30:00Z","v":3733,"vw":2.52162},{"c":2.515,"h":2.52,"l":2.515,"n":43,"o":2.52,"t":"2026-07-24T15:45:00Z","v":2655,"vw":2.51699},{"c":2.515,"h":2.515,"l":2.5101,"n":2,"o":2.5101,"t":"2026-07-24T16:00:00Z","v":4000,"vw":2.51255},{"c":2.51,"h":2.51,"l":2.51,"n":6,"o":2.51,"t":"2026-07-24T16:15:00Z","v":1265,"vw":2.51},{"c":2.51,"h":2.51,"l":2.51,"n":3,"o":2.51,"t":"2026-07-24T16:30:00Z","v":201,"vw":2.51},{"c":2.51,"h":2.51,"l":2.5,"n":16,"o":2.5,"t":"2026-07-24T16:45:00Z","v":2251,"vw":2.504755},{"c":2.485,"h":2.5,"l":2.48,"n":41,"o":2.5,"t":"2026-07-24T17:00:00Z","v":2889,"vw":2.488919},{"c":2.485,"h":2.485,"l":2.48,"n":18,"o":2.48,"t":"2026-07-24T17:15:00Z","v":1319,"vw":2.481429},{"c":2.482,"h":2.49,"l":2.482,"n":13,"o":2.49,"t":"2026-07-24T17:30:00Z","v":1472,"vw":2.484869},{"c":2.48,"h":2.484,"l":2.48,"n":16,"o":2.48,"t":"2026-07-24T17:45:00Z","v":1283,"vw":2.4804},{"c":2.4797,"h":2.48,"l":2.465,"n":169,"o":2.48,"t":"2026-07-24T18:00:00Z","v":20254,"vw":2.475422},{"c":2.445,"h":2.4701,"l":2.445,"n":85,"o":2.4701,"t":"2026-07-24T18:15:00Z","v":18847,"vw":2.460047},{"c":2.425,"h":2.445,"l":2.425,"n":62,"o":2.445,"t":"2026-07-24T18:30:00Z","v":8251,"vw":2.438386},{"c":2.415,"h":2.43,"l":2.4101,"n":94,"o":2.425,"t":"2026-07-24T18:45:00Z","v":11190,"vw":2.418491},{"c":2.4,"h":2.42,"l":2.37,"n":161,"o":2.4187,"t":"2026-07-24T19:00:00Z","v":52304,"vw":2.399116},{"c":2.42,"h":2.42,"l":2.4,"n":44,"o":2.4075,"t":"2026-07-24T19:15:00Z","v":14879,"vw":2.414145},{"c":2.435,"h":2.44,"l":2.42,"n":29,"o":2.42,"t":"2026-07-24T19:30:00Z","v":8051,"vw":2.430806},{"c":2.41,"h":2.4398,"l":2.4001,"n":113,"o":2.4398,"t":"2026-07-24T19:45:00Z","v":13628,"vw":2.413905},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-07-24T20:00:00Z","v":539,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-07-24T23:00:00Z","v":200,"vw":2.42},{"c":2.36,"h":2.47,"l":2.3348,"n":183,"o":2.45,"t":"2026-07-27T13:30:00Z","v":54041,"vw":2.398836},{"c":2.4,"h":2.4,"l":2.33,"n":37,"o":2.36,"t":"2026-07-27T13:45:00Z","v":4610,"vw":2.361528},{"c":2.4,"h":2.41,"l":2.38,"n":22,"o":2.41,"t":"2026-07-27T14:00:00Z","v":2603,"vw":2.398317},{"c":2.39,"h":2.41,"l":2.39,"n":44,"o":2.4,"t":"2026-07-27T14:15:00Z","v":6486,"vw":2.408829},{"c":2.361,"h":2.37,"l":2.361,"n":20,"o":2.37,"t":"2026-07-27T14:30:00Z","v":1230,"vw":2.366041},{"c":2.375,"h":2.375,"l":2.365,"n":35,"o":2.365,"t":"2026-07-27T14:45:00Z","v":3152,"vw":2.372222},{"c":2.405,"h":2.415,"l":2.3698,"n":132,"o":2.375,"t":"2026-07-27T15:00:00Z","v":15818,"vw":2.391284},{"c":2.39,"h":2.4,"l":2.39,"n":21,"o":2.4,"t":"2026-07-27T15:15:00Z","v":1384,"vw":2.397649},{"c":2.375,"h":2.395,"l":2.375,"n":73,"o":2.395,"t":"2026-07-27T15:30:00Z","v":2569,"vw":2.380949},{"c":2.3799,"h":2.3799,"l":2.3789,"n":4,"o":2.3789,"t":"2026-07-27T15:45:00Z","v":801,"vw":2.379567},{"c":2.365,"h":2.365,"l":2.365,"n":19,"o":2.365,"t":"2026-07-27T16:00:00Z","v":708,"vw":2.365},{"c":2.38,"h":2.38,"l":2.365,"n":100,"o":2.37,"t":"2026-07-27T16:15:00Z","v":6465,"vw":2.373948},{"c":2.385,"h":2.39,"l":2.38,"n":14,"o":2.38,"t":"2026-07-27T16:30:00Z","v":895,"vw":2.384},{"c":2.375,"h":2.38,"l":2.37,"n":17,"o":2.38,"t":"2026-07-27T16:45:00Z","v":979,"vw":2.375625},{"c":2.375,"h":2.3772,"l":2.375,"n":15,"o":2.375,"t":"2026-07-27T17:15:00Z","v":780,"vw":2.375367},{"c":2.375,"h":2.38,"l":2.375,"n":13,"o":2.375,"t":"2026-07-27T17:30:00Z","v":527,"vw":2.377},{"c":2.375,"h":2.375,"l":2.375,"n":8,"o":2.375,"t":"2026-07-27T18:00:00Z","v":785,"vw":2.375},{"c":2.38,"h":2.38,"l":2.375,"n":20,"o":2.38,"t":"2026-07-27T18:15:00Z","v":1641,"vw":2.375667},{"c":2.385,"h":2.385,"l":2.37,"n":48,"o":2.375,"t":"2026-07-27T18:30:00Z","v":2956,"vw":2.378791},{"c":2.39,"h":2.39,"l":2.385,"n":6,"o":2.385,"t":"2026-07-27T18:45:00Z","v":224,"vw":2.3875},{"c":2.385,"h":2.39,"l":2.385,"n":46,"o":2.385,"t":"2026-07-27T19:00:00Z","v":2735,"vw":2.386618},{"c":2.3811,"h":2.385,"l":2.3811,"n":11,"o":2.385,"t":"2026-07-27T19:15:00Z","v":752,"vw":2.38401},{"c":2.385,"h":2.385,"l":2.38,"n":7,"o":2.385,"t":"2026-07-27T19:30:00Z","v":525,"vw":2.383},{"c":2.38,"h":2.385,"l":2.375,"n":169,"o":2.385,"t":"2026-07-27T19:45:00Z","v":9193,"vw":2.38341},{"c":2.3701,"h":2.375,"l":2.3701,"n":4,"o":2.375,"t":"2026-07-27T20:00:00Z","v":8187,"vw":2.371616},{"c":2.3499,"h":2.38,"l":2.29,"n":84,"o":2.38,"t":"2026-07-28T13:30:00Z","v":27219,"vw":2.323606},{"c":2.35,"h":2.35,"l":2.32,"n":7,"o":2.32,"t":"2026-07-28T13:45:00Z","v":6625,"vw":2.343864},{"c":2.315,"h":2.34,"l":2.3,"n":104,"o":2.31,"t":"2026-07-28T14:00:00Z","v":19692,"vw":2.320562},{"c":2.3277,"h":2.3277,"l":2.315,"n":8,"o":2.315,"t":"2026-07-28T14:15:00Z","v":569,"vw":2.320675},{"c":2.39,"h":2.4,"l":2.32,"n":124,"o":2.32,"t":"2026-07-28T14:30:00Z","v":21090,"vw":2.357178},{"c":2.3767,"h":2.41,"l":2.36,"n":65,"o":2.395,"t":"2026-07-28T14:45:00Z","v":9487,"vw":2.386373},{"c":2.395,"h":2.395,"l":2.37,"n":75,"o":2.375,"t":"2026-07-28T15:00:00Z","v":4766,"vw":2.3802},{"c":2.415,"h":2.415,"l":2.3939,"n":72,"o":2.3939,"t":"2026-07-28T15:15:00Z","v":6268,"vw":2.400698},{"c":2.42,"h":2.43,"l":2.42,"n":29,"o":2.42,"t":"2026-07-28T15:30:00Z","v":1107,"vw":2.423333},{"c":2.42,"h":2.42,"l":2.42,"n":21,"o":2.42,"t":"2026-07-28T15:45:00Z","v":527,"vw":2.42},{"c":2.425,"h":2.425,"l":2.41,"n":23,"o":2.41,"t":"2026-07-28T16:00:00Z","v":609,"vw":2.41875},{"c":2.43,"h":2.43,"l":2.43,"n":16,"o":2.43,"t":"2026-07-28T16:15:00Z","v":513,"vw":2.43},{"c":2.42,"h":2.43,"l":2.42,"n":19,"o":2.43,"t":"2026-07-28T16:30:00Z","v":1087,"vw":2.425},{"c":2.4301,"h":2.44,"l":2.4301,"n":4,"o":2.44,"t":"2026-07-28T16:45:00Z","v":368,"vw":2.433003},{"c":2.435,"h":2.455,"l":2.435,"n":52,"o":2.4399,"t":"2026-07-28T17:00:00Z","v":6103,"vw":2.443782},{"c":2.46,"h":2.465,"l":2.4345,"n":54,"o":2.4345,"t":"2026-07-28T17:15:00Z","v":3205,"vw":2.444304},{"c":2.45,"h":2.45,"l":2.4469,"n":43,"o":2.4469,"t":"2026-07-28T17:30:00Z","v":1619,"vw":2.448622},{"c":2.46,"h":2.46,"l":2.435,"n":6,"o":2.435,"t":"2026-07-28T17:45:00Z","v":877,"vw":2.444375},{"c":2.45,"h":2.45,"l":2.45,"n":17,"o":2.45,"t":"2026-07-28T18:00:00Z","v":960,"vw":2.45},{"c":2.45,"h":2.455,"l":2.44,"n":26,"o":2.45,"t":"2026-07-28T18:15:00Z","v":2179,"vw":2.445882},{"c":2.45,"h":2.455,"l":2.45,"n":37,"o":2.45,"t":"2026-07-28T18:30:00Z","v":1290,"vw":2.451667},{"c":2.45,"h":2.45,"l":2.45,"n":7,"o":2.45,"t":"2026-07-28T18:45:00Z","v":521,"vw":2.45},{"c":2.455,"h":2.455,"l":2.45,"n":28,"o":2.45,"t":"2026-07-28T19:00:00Z","v":1302,"vw":2.453555},{"c":2.4599,"h":2.4599,"l":2.455,"n":10,"o":2.455,"t":"2026-07-28T19:15:00Z","v":490,"vw":2.458267},{"c":2.455,"h":2.465,"l":2.445,"n":72,"o":2.46,"t":"2026-07-28T19:30:00Z","v":6651,"vw":2.451915},{"c":2.505,"h":2.51,"l":2.455,"n":220,"o":2.46,"t":"2026-07-28T19:45:00Z","v":27507,"vw":2.48241},{"c":2.5,"h":2.51,"l":2.5,"n":5,"o":2.51,"t":"2026-07-28T20:00:00Z","v":3962,"vw":2.508705},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-07-28T20:45:00Z","v":100,"vw":2.53},{"c":2.5286,"h":2.5286,"l":2.5286,"n":1,"o":2.5286,"t":"2026-07-28T21:00:00Z","v":100,"vw":2.5286},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-07-28T21:30:00Z","v":260,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-07-28T22:15:00Z","v":100,"vw":2.51},{"c":2.5105,"h":2.5105,"l":2.51,"n":3,"o":2.51,"t":"2026-07-28T23:15:00Z","v":201,"vw":2.51025},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-07-28T23:45:00Z","v":1254,"vw":2.49},{"c":2.5225,"h":2.56,"l":2.46,"n":86,"o":2.46,"t":"2026-07-29T13:30:00Z","v":23869,"vw":2.49531},{"c":2.535,"h":2.54,"l":2.532,"n":21,"o":2.54,"t":"2026-07-29T13:45:00Z","v":5448,"vw":2.538266},{"c":2.47,"h":2.545,"l":2.47,"n":72,"o":2.54,"t":"2026-07-29T14:00:00Z","v":7897,"vw":2.523872},{"c":2.44,"h":2.45,"l":2.44,"n":15,"o":2.45,"t":"2026-07-29T14:15:00Z","v":1024,"vw":2.447611},{"c":2.425,"h":2.435,"l":2.42,"n":41,"o":2.4213,"t":"2026-07-29T14:30:00Z","v":2489,"vw":2.428675},{"c":2.425,"h":2.425,"l":2.425,"n":10,"o":2.425,"t":"2026-07-29T15:00:00Z","v":637,"vw":2.425},{"c":2.42,"h":2.42,"l":2.42,"n":13,"o":2.42,"t":"2026-07-29T15:15:00Z","v":530,"vw":2.42},{"c":2.415,"h":2.415,"l":2.41,"n":14,"o":2.41,"t":"2026-07-29T15:30:00Z","v":787,"vw":2.41189},{"c":2.43,"h":2.43,"l":2.411,"n":34,"o":2.411,"t":"2026-07-29T15:45:00Z","v":3086,"vw":2.422934},{"c":2.425,"h":2.44,"l":2.425,"n":6,"o":2.44,"t":"2026-07-29T16:00:00Z","v":625,"vw":2.433333},{"c":2.42,"h":2.42,"l":2.42,"n":10,"o":2.42,"t":"2026-07-29T16:15:00Z","v":803,"vw":2.42},{"c":2.46,"h":2.46,"l":2.4121,"n":24,"o":2.4121,"t":"2026-07-29T16:30:00Z","v":1756,"vw":2.441835},{"c":2.46,"h":2.465,"l":2.46,"n":24,"o":2.465,"t":"2026-07-29T16:45:00Z","v":2467,"vw":2.461366},{"c":2.47,"h":2.475,"l":2.46,"n":32,"o":2.46,"t":"2026-07-29T17:00:00Z","v":1843,"vw":2.467143},{"c":2.48,"h":2.48,"l":2.476,"n":6,"o":2.4772,"t":"2026-07-29T17:15:00Z","v":1230,"vw":2.477333},{"c":2.49,"h":2.5,"l":2.48,"n":15,"o":2.48,"t":"2026-07-29T18:00:00Z","v":563,"vw":2.4875},{"c":2.48,"h":2.49,"l":2.48,"n":6,"o":2.49,"t":"2026-07-29T18:15:00Z","v":607,"vw":2.488333},{"c":2.51,"h":2.51,"l":2.48,"n":31,"o":2.48,"t":"2026-07-29T18:30:00Z","v":2963,"vw":2.497757},{"c":2.51,"h":2.51,"l":2.51,"n":10,"o":2.51,"t":"2026-07-29T18:45:00Z","v":814,"vw":2.51},{"c":2.5012,"h":2.515,"l":2.49,"n":31,"o":2.515,"t":"2026-07-29T19:00:00Z","v":1954,"vw":2.503925},{"c":2.48,"h":2.505,"l":2.48,"n":36,"o":2.501,"t":"2026-07-29T19:15:00Z","v":4207,"vw":2.4896},{"c":2.47,"h":2.48,"l":2.47,"n":10,"o":2.48,"t":"2026-07-29T19:30:00Z","v":523,"vw":2.4725},{"c":2.425,"h":2.46,"l":2.425,"n":79,"o":2.46,"t":"2026-07-29T19:45:00Z","v":5437,"vw":2.439759},{"c":2.44,"h":2.44,"l":2.42,"n":5,"o":2.42,"t":"2026-07-29T20:00:00Z","v":1354,"vw":2.421479},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-07-29T21:15:00Z","v":300,"vw":2.44},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-07-30T13:15:00Z","v":200,"vw":2.475},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-07-30T13:30:00Z","v":160,"vw":2.46},{"c":2.455,"h":2.46,"l":2.44,"n":14,"o":2.46,"t":"2026-07-30T13:45:00Z","v":2285,"vw":2.452428},{"c":2.4501,"h":2.48,"l":2.444,"n":21,"o":2.45,"t":"2026-07-30T14:00:00Z","v":2556,"vw":2.464823},{"c":2.4621,"h":2.48,"l":2.4621,"n":5,"o":2.48,"t":"2026-07-30T14:15:00Z","v":2179,"vw":2.477932},{"c":2.47,"h":2.47,"l":2.47,"n":21,"o":2.47,"t":"2026-07-30T14:30:00Z","v":1999,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-07-30T14:45:00Z","v":123,"vw":2.48},{"c":2.47,"h":2.47,"l":2.465,"n":5,"o":2.465,"t":"2026-07-30T15:00:00Z","v":301,"vw":2.4675},{"c":2.5,"h":2.5,"l":2.48,"n":37,"o":2.48,"t":"2026-07-30T15:15:00Z","v":3964,"vw":2.487402},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-07-30T15:30:00Z","v":179,"vw":2.49},{"c":2.49,"h":2.49,"l":2.49,"n":7,"o":2.49,"t":"2026-07-30T15:45:00Z","v":1412,"vw":2.49},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-07-30T16:00:00Z","v":276,"vw":2.48},{"c":2.48,"h":2.4811,"l":2.48,"n":42,"o":2.481,"t":"2026-07-30T16:15:00Z","v":2527,"vw":2.480545},{"c":2.479,"h":2.479,"l":2.479,"n":2,"o":2.479,"t":"2026-07-30T16:30:00Z","v":202,"vw":2.479},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-07-30T16:45:00Z","v":791,"vw":2.48},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-07-30T17:00:00Z","v":152,"vw":2.485},{"c":2.4506,"h":2.47,"l":2.4506,"n":18,"o":2.47,"t":"2026-07-30T17:15:00Z","v":2271,"vw":2.467606},{"c":2.445,"h":2.445,"l":2.445,"n":4,"o":2.445,"t":"2026-07-30T18:15:00Z","v":338,"vw":2.445},{"c":2.43,"h":2.435,"l":2.43,"n":14,"o":2.435,"t":"2026-07-30T18:30:00Z","v":1248,"vw":2.430599},{"c":2.45,"h":2.46,"l":2.43,"n":91,"o":2.43,"t":"2026-07-30T18:45:00Z","v":14475,"vw":2.453897},{"c":2.4499,"h":2.4499,"l":2.4499,"n":3,"o":2.4499,"t":"2026-07-30T19:00:00Z","v":444,"vw":2.4499},{"c":2.43,"h":2.435,"l":2.43,"n":22,"o":2.431,"t":"2026-07-30T19:15:00Z","v":1425,"vw":2.433425},{"c":2.43,"h":2.43,"l":2.43,"n":11,"o":2.43,"t":"2026-07-30T19:30:00Z","v":409,"vw":2.43},{"c":2.45,"h":2.45,"l":2.435,"n":148,"o":2.435,"t":"2026-07-30T19:45:00Z","v":14485,"vw":2.446673},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-07-30T20:00:00Z","v":1505,"vw":2.44},{"c":2.431,"h":2.431,"l":2.431,"n":1,"o":2.431,"t":"2026-07-30T20:30:00Z","v":2015,"vw":2.431},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-07-31T11:30:00Z","v":1000,"vw":2.44},{"c":2.44,"h":2.45,"l":2.44,"n":8,"o":2.45,"t":"2026-07-31T12:30:00Z","v":5020,"vw":2.443265},{"c":2.44,"h":2.485,"l":2.44,"n":103,"o":2.47,"t":"2026-07-31T13:30:00Z","v":11413,"vw":2.46822},{"c":2.43,"h":2.44,"l":2.4298,"n":27,"o":2.44,"t":"2026-07-31T13:45:00Z","v":3287,"vw":2.430627},{"c":2.42,"h":2.43,"l":2.4129,"n":17,"o":2.425,"t":"2026-07-31T14:00:00Z","v":2510,"vw":2.418837},{"c":2.4101,"h":2.4101,"l":2.39,"n":24,"o":2.4,"t":"2026-07-31T14:15:00Z","v":3311,"vw":2.402325},{"c":2.4,"h":2.41,"l":2.4,"n":15,"o":2.41,"t":"2026-07-31T14:30:00Z","v":1497,"vw":2.406697},{"c":2.405,"h":2.42,"l":2.405,"n":7,"o":2.42,"t":"2026-07-31T14:45:00Z","v":411,"vw":2.413571},{"c":2.38,"h":2.405,"l":2.38,"n":34,"o":2.405,"t":"2026-07-31T15:15:00Z","v":2099,"vw":2.384877},{"c":2.38,"h":2.3899,"l":2.38,"n":5,"o":2.38,"t":"2026-07-31T15:30:00Z","v":2050,"vw":2.382421},{"c":2.38,"h":2.39,"l":2.38,"n":8,"o":2.38,"t":"2026-07-31T15:45:00Z","v":905,"vw":2.38352},{"c":2.4,"h":2.4,"l":2.39,"n":21,"o":2.39,"t":"2026-07-31T16:00:00Z","v":2204,"vw":2.393727},{"c":2.4,"h":2.4,"l":2.3816,"n":3,"o":2.3816,"t":"2026-07-31T16:15:00Z","v":1105,"vw":2.383273},{"c":2.4001,"h":2.41,"l":2.3999,"n":26,"o":2.3999,"t":"2026-07-31T16:30:00Z","v":4585,"vw":2.400753},{"c":2.41,"h":2.41,"l":2.4,"n":22,"o":2.4088,"t":"2026-07-31T16:45:00Z","v":1355,"vw":2.408907},{"c":2.41,"h":2.4175,"l":2.41,"n":4,"o":2.4175,"t":"2026-07-31T17:00:00Z","v":302,"vw":2.4125},{"c":2.41,"h":2.41,"l":2.41,"n":9,"o":2.41,"t":"2026-07-31T17:15:00Z","v":994,"vw":2.41},{"c":2.4016,"h":2.4016,"l":2.4,"n":5,"o":2.4,"t":"2026-07-31T17:30:00Z","v":890,"vw":2.401234},{"c":2.44,"h":2.44,"l":2.4142,"n":25,"o":2.4142,"t":"2026-07-31T17:45:00Z","v":8741,"vw":2.426441},{"c":2.44,"h":2.44,"l":2.44,"n":3,"o":2.44,"t":"2026-07-31T18:15:00Z","v":360,"vw":2.44},{"c":2.448,"h":2.448,"l":2.448,"n":7,"o":2.448,"t":"2026-07-31T18:30:00Z","v":502,"vw":2.448},{"c":2.4499,"h":2.4499,"l":2.44,"n":12,"o":2.44,"t":"2026-07-31T19:00:00Z","v":1092,"vw":2.443062},{"c":2.44,"h":2.44,"l":2.44,"n":10,"o":2.44,"t":"2026-07-31T19:15:00Z","v":264,"vw":2.44},{"c":2.48,"h":2.52,"l":2.43,"n":180,"o":2.44,"t":"2026-07-31T19:30:00Z","v":28421,"vw":2.478289},{"c":2.45,"h":2.47,"l":2.43,"n":205,"o":2.46,"t":"2026-07-31T19:45:00Z","v":21920,"vw":2.450846},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-07-31T20:00:00Z","v":1755,"vw":2.44},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-08-03T11:45:00Z","v":100,"vw":2.42},{"c":2.51,"h":2.52,"l":2.45,"n":66,"o":2.45,"t":"2026-08-03T13:30:00Z","v":16400,"vw":2.506084},{"c":2.52,"h":2.52,"l":2.52,"n":11,"o":2.52,"t":"2026-08-03T13:45:00Z","v":130,"vw":2.52},{"c":2.502,"h":2.52,"l":2.5,"n":32,"o":2.52,"t":"2026-08-03T14:00:00Z","v":2590,"vw":2.504748},{"c":2.52,"h":2.5362,"l":2.5,"n":13,"o":2.5,"t":"2026-08-03T14:15:00Z","v":2860,"vw":2.5264},{"c":2.522,"h":2.522,"l":2.5054,"n":34,"o":2.5054,"t":"2026-08-03T14:30:00Z","v":4514,"vw":2.513671},{"c":2.56,"h":2.56,"l":2.524,"n":27,"o":2.5398,"t":"2026-08-03T14:45:00Z","v":4271,"vw":2.541271},{"c":2.56,"h":2.5984,"l":2.555,"n":94,"o":2.555,"t":"2026-08-03T15:00:00Z","v":9526,"vw":2.572121},{"c":2.56,"h":2.56,"l":2.545,"n":23,"o":2.5503,"t":"2026-08-03T15:15:00Z","v":3374,"vw":2.5508},{"c":2.58,"h":2.58,"l":2.56,"n":13,"o":2.58,"t":"2026-08-03T15:30:00Z","v":7869,"vw":2.579324},{"c":2.5628,"h":2.5628,"l":2.5628,"n":1,"o":2.5628,"t":"2026-08-03T15:45:00Z","v":105,"vw":2.5628},{"c":2.575,"h":2.575,"l":2.565,"n":12,"o":2.565,"t":"2026-08-03T16:00:00Z","v":762,"vw":2.572843},{"c":2.59,"h":2.59,"l":2.575,"n":7,"o":2.575,"t":"2026-08-03T16:15:00Z","v":687,"vw":2.58},{"c":2.57,"h":2.58,"l":2.57,"n":19,"o":2.58,"t":"2026-08-03T16:30:00Z","v":707,"vw":2.575},{"c":2.5599,"h":2.565,"l":2.5599,"n":6,"o":2.565,"t":"2026-08-03T16:45:00Z","v":556,"vw":2.562682},{"c":2.57,"h":2.57,"l":2.55,"n":29,"o":2.55,"t":"2026-08-03T17:15:00Z","v":2045,"vw":2.559627},{"c":2.575,"h":2.575,"l":2.57,"n":14,"o":2.57,"t":"2026-08-03T17:30:00Z","v":1006,"vw":2.570833},{"c":2.585,"h":2.585,"l":2.575,"n":42,"o":2.575,"t":"2026-08-03T17:45:00Z","v":3304,"vw":2.581229},{"c":2.55,"h":2.595,"l":2.55,"n":58,"o":2.59,"t":"2026-08-03T18:00:00Z","v":6282,"vw":2.580367},{"c":2.57,"h":2.57,"l":2.57,"n":16,"o":2.57,"t":"2026-08-03T18:15:00Z","v":130,"vw":2.57},{"c":2.565,"h":2.575,"l":2.565,"n":26,"o":2.565,"t":"2026-08-03T18:30:00Z","v":2191,"vw":2.568667},{"c":2.55,"h":2.565,"l":2.55,"n":39,"o":2.56,"t":"2026-08-03T18:45:00Z","v":2647,"vw":2.555526},{"c":2.531,"h":2.545,"l":2.531,"n":45,"o":2.54,"t":"2026-08-03T19:00:00Z","v":3514,"vw":2.539398},{"c":2.55,"h":2.55,"l":2.54,"n":23,"o":2.54,"t":"2026-08-03T19:15:00Z","v":1173,"vw":2.545},{"c":2.55,"h":2.55,"l":2.545,"n":33,"o":2.545,"t":"2026-08-03T19:30:00Z","v":2012,"vw":2.547913},{"c":2.52,"h":2.56,"l":2.515,"n":73,"o":2.56,"t":"2026-08-03T19:45:00Z","v":5075,"vw":2.541752},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-08-03T20:00:00Z","v":1420,"vw":2.53},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-08-04T11:00:00Z","v":125,"vw":2.58},{"c":2.55,"h":2.55,"l":2.55,"n":13,"o":2.55,"t":"2026-08-04T13:15:00Z","v":370,"vw":2.55},{"c":2.59,"h":2.59,"l":2.54,"n":37,"o":2.57,"t":"2026-08-04T13:30:00Z","v":5844,"vw":2.56658},{"c":2.59,"h":2.5972,"l":2.59,"n":17,"o":2.59,"t":"2026-08-04T13:45:00Z","v":5333,"vw":2.591592},{"c":2.58,"h":2.5899,"l":2.57,"n":16,"o":2.574,"t":"2026-08-04T14:00:00Z","v":832,"vw":2.576777},{"c":2.61,"h":2.61,"l":2.58,"n":66,"o":2.585,"t":"2026-08-04T14:15:00Z","v":14273,"vw":2.594353},{"c":2.6,"h":2.61,"l":2.6,"n":7,"o":2.6,"t":"2026-08-04T14:30:00Z","v":951,"vw":2.605793},{"c":2.61,"h":2.61,"l":2.61,"n":6,"o":2.61,"t":"2026-08-04T14:45:00Z","v":306,"vw":2.61},{"c":2.62,"h":2.62,"l":2.6101,"n":33,"o":2.6101,"t":"2026-08-04T15:00:00Z","v":1074,"vw":2.614549},{"c":2.61,"h":2.62,"l":2.61,"n":11,"o":2.62,"t":"2026-08-04T15:15:00Z","v":1168,"vw":2.610909},{"c":2.615,"h":2.615,"l":2.6,"n":16,"o":2.6,"t":"2026-08-04T15:30:00Z","v":820,"vw":2.609736},{"c":2.594,"h":2.615,"l":2.59,"n":34,"o":2.615,"t":"2026-08-04T15:45:00Z","v":1327,"vw":2.6034},{"c":2.605,"h":2.6199,"l":2.605,"n":15,"o":2.6199,"t":"2026-08-04T16:00:00Z","v":1721,"vw":2.613806},{"c":2.61,"h":2.65,"l":2.59,"n":488,"o":2.605,"t":"2026-08-04T16:15:00Z","v":99790,"vw":2.614642},{"c":2.61,"h":2.61,"l":2.61,"n":7,"o":2.61,"t":"2026-08-04T16:30:00Z","v":115,"vw":2.61},{"c":2.59,"h":2.61,"l":2.58,"n":79,"o":2.61,"t":"2026-08-04T16:45:00Z","v":5469,"vw":2.58676},{"c":2.6,"h":2.6,"l":2.59,"n":5,"o":2.59,"t":"2026-08-04T17:00:00Z","v":205,"vw":2.595},{"c":2.5893,"h":2.5893,"l":2.5893,"n":3,"o":2.5893,"t":"2026-08-04T17:15:00Z","v":1024,"vw":2.5893},{"c":2.59,"h":2.59,"l":2.585,"n":30,"o":2.585,"t":"2026-08-04T17:30:00Z","v":6730,"vw":2.585613},{"c":2.59,"h":2.605,"l":2.585,"n":87,"o":2.585,"t":"2026-08-04T17:45:00Z","v":20688,"vw":2.596717},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-08-04T18:00:00Z","v":1103,"vw":2.59},{"c":2.59,"h":2.59,"l":2.5885,"n":14,"o":2.5885,"t":"2026-08-04T18:15:00Z","v":673,"vw":2.58875},{"c":2.58,"h":2.6,"l":2.575,"n":98,"o":2.59,"t":"2026-08-04T18:30:00Z","v":5758,"vw":2.587557},{"c":2.615,"h":2.615,"l":2.58,"n":111,"o":2.58,"t":"2026-08-04T18:45:00Z","v":7897,"vw":2.601212},{"c":2.63,"h":2.63,"l":2.612,"n":16,"o":2.612,"t":"2026-08-04T19:00:00Z","v":1163,"vw":2.620136},{"c":2.67,"h":2.68,"l":2.6399,"n":64,"o":2.6399,"t":"2026-08-04T19:15:00Z","v":7346,"vw":2.664452},{"c":2.68,"h":2.68,"l":2.6716,"n":42,"o":2.68,"t":"2026-08-04T19:30:00Z","v":2210,"vw":2.676031},{"c":2.65,"h":2.6717,"l":2.6217,"n":121,"o":2.6717,"t":"2026-08-04T19:45:00Z","v":9221,"vw":2.644428},{"c":2.66,"h":2.66,"l":2.66,"n":4,"o":2.66,"t":"2026-08-04T20:00:00Z","v":2668,"vw":2.66},{"c":2.595,"h":2.69,"l":2.595,"n":11,"o":2.69,"t":"2026-08-05T13:30:00Z","v":1346,"vw":2.680458},{"c":2.645,"h":2.645,"l":2.5964,"n":13,"o":2.5964,"t":"2026-08-05T13:45:00Z","v":1262,"vw":2.633332},{"c":2.67,"h":2.67,"l":2.6328,"n":37,"o":2.64,"t":"2026-08-05T14:00:00Z","v":3139,"vw":2.644111},{"c":2.655,"h":2.67,"l":2.655,"n":12,"o":2.67,"t":"2026-08-05T14:15:00Z","v":1885,"vw":2.669084},{"c":2.655,"h":2.655,"l":2.655,"n":6,"o":2.655,"t":"2026-08-05T14:30:00Z","v":1221,"vw":2.655},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-08-05T15:00:00Z","v":100,"vw":2.65},{"c":2.625,"h":2.63,"l":2.6,"n":77,"o":2.63,"t":"2026-08-05T15:15:00Z","v":14831,"vw":2.604092},{"c":2.645,"h":2.65,"l":2.62,"n":37,"o":2.625,"t":"2026-08-05T15:30:00Z","v":2773,"vw":2.627515},{"c":2.63,"h":2.65,"l":2.63,"n":28,"o":2.65,"t":"2026-08-05T15:45:00Z","v":2158,"vw":2.648411},{"c":2.63,"h":2.63,"l":2.63,"n":3,"o":2.63,"t":"2026-08-05T16:00:00Z","v":300,"vw":2.63},{"c":2.62,"h":2.62,"l":2.61,"n":22,"o":2.62,"t":"2026-08-05T16:15:00Z","v":1629,"vw":2.618286},{"c":2.645,"h":2.65,"l":2.6139,"n":21,"o":2.6139,"t":"2026-08-05T16:30:00Z","v":2088,"vw":2.639515},{"c":2.645,"h":2.66,"l":2.645,"n":20,"o":2.645,"t":"2026-08-05T16:45:00Z","v":1814,"vw":2.650625},{"c":2.64,"h":2.64,"l":2.64,"n":7,"o":2.64,"t":"2026-08-05T17:00:00Z","v":502,"vw":2.64},{"c":2.64,"h":2.64,"l":2.64,"n":3,"o":2.64,"t":"2026-08-05T17:30:00Z","v":231,"vw":2.64},{"c":2.635,"h":2.635,"l":2.63,"n":4,"o":2.635,"t":"2026-08-05T18:00:00Z","v":4300,"vw":2.630349},{"c":2.625,"h":2.625,"l":2.625,"n":3,"o":2.625,"t":"2026-08-05T18:15:00Z","v":275,"vw":2.625},{"c":2.615,"h":2.62,"l":2.615,"n":10,"o":2.62,"t":"2026-08-05T18:45:00Z","v":513,"vw":2.618728},{"c":2.605,"h":2.6199,"l":2.605,"n":35,"o":2.6199,"t":"2026-08-05T19:15:00Z","v":1754,"vw":2.614938},{"c":2.595,"h":2.61,"l":2.595,"n":37,"o":2.608,"t":"2026-08-05T19:30:00Z","v":2587,"vw":2.600438},{"c":2.605,"h":2.625,"l":2.595,"n":108,"o":2.595,"t":"2026-08-05T19:45:00Z","v":5163,"vw":2.609014},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-08-05T20:00:00Z","v":3335,"vw":2.61},{"c":2.58,"h":2.58,"l":2.5628,"n":19,"o":2.57,"t":"2026-08-06T13:30:00Z","v":1955,"vw":2.570986},{"c":2.5999,"h":2.5999,"l":2.5999,"n":1,"o":2.5999,"t":"2026-08-06T13:45:00Z","v":300,"vw":2.5999},{"c":2.61,"h":2.62,"l":2.6,"n":14,"o":2.6,"t":"2026-08-06T14:00:00Z","v":1286,"vw":2.609},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-08-06T14:15:00Z","v":243,"vw":2.62},{"c":2.6,"h":2.6,"l":2.59,"n":21,"o":2.59,"t":"2026-08-06T14:30:00Z","v":1478,"vw":2.597423},{"c":2.59,"h":2.59,"l":2.59,"n":22,"o":2.59,"t":"2026-08-06T14:45:00Z","v":794,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-08-06T15:15:00Z","v":483,"vw":2.6},{"c":2.59,"h":2.6,"l":2.585,"n":16,"o":2.59,"t":"2026-08-06T15:30:00Z","v":1093,"vw":2.590577},{"c":2.59,"h":2.59,"l":2.59,"n":4,"o":2.59,"t":"2026-08-06T15:45:00Z","v":359,"vw":2.59},{"c":2.58,"h":2.6,"l":2.58,"n":23,"o":2.585,"t":"2026-08-06T16:30:00Z","v":864,"vw":2.586429},{"c":2.58,"h":2.58,"l":2.58,"n":11,"o":2.58,"t":"2026-08-06T16:45:00Z","v":590,"vw":2.58},{"c":2.57,"h":2.5875,"l":2.57,"n":6,"o":2.5875,"t":"2026-08-06T17:00:00Z","v":572,"vw":2.573804},{"c":2.58,"h":2.58,"l":2.5768,"n":21,"o":2.5768,"t":"2026-08-06T17:15:00Z","v":928,"vw":2.578769},{"c":2.59,"h":2.59,"l":2.56,"n":77,"o":2.5716,"t":"2026-08-06T17:30:00Z","v":8774,"vw":2.572418},{"c":2.58,"h":2.59,"l":2.58,"n":2,"o":2.59,"t":"2026-08-06T17:45:00Z","v":2494,"vw":2.58401},{"c":2.595,"h":2.6,"l":2.595,"n":29,"o":2.595,"t":"2026-08-06T18:00:00Z","v":3900,"vw":2.598033},{"c":2.62,"h":2.635,"l":2.6,"n":67,"o":2.61,"t":"2026-08-06T18:15:00Z","v":14438,"vw":2.619897},{"c":2.61,"h":2.61,"l":2.6,"n":15,"o":2.61,"t":"2026-08-06T18:45:00Z","v":830,"vw":2.6064},{"c":2.61,"h":2.61,"l":2.61,"n":44,"o":2.61,"t":"2026-08-06T19:00:00Z","v":740,"vw":2.61},{"c":2.68,"h":2.68,"l":2.63,"n":81,"o":2.63,"t":"2026-08-06T19:15:00Z","v":18572,"vw":2.65518},{"c":2.655,"h":2.68,"l":2.6506,"n":55,"o":2.68,"t":"2026-08-06T19:30:00Z","v":16846,"vw":2.66637},{"c":2.65,"h":2.651,"l":2.62,"n":82,"o":2.651,"t":"2026-08-06T19:45:00Z","v":9081,"vw":2.642608},{"c":2.65,"h":2.65,"l":2.65,"n":4,"o":2.65,"t":"2026-08-06T20:00:00Z","v":2310,"vw":2.65},{"c":2.5201,"h":2.56,"l":2.45,"n":32,"o":2.4501,"t":"2026-08-06T22:15:00Z","v":53924,"vw":2.462503},{"c":2.583,"h":2.59,"l":2.5683,"n":3,"o":2.5683,"t":"2026-08-06T23:00:00Z","v":2200,"vw":2.571609},{"c":2.742,"h":2.92,"l":2.67,"n":474,"o":2.7,"t":"2026-08-07T13:30:00Z","v":122811,"vw":2.786802},{"c":2.7703,"h":2.7703,"l":2.7101,"n":28,"o":2.7101,"t":"2026-08-07T13:45:00Z","v":6794,"vw":2.76247},{"c":2.75,"h":2.76,"l":2.7145,"n":109,"o":2.75,"t":"2026-08-07T14:00:00Z","v":9572,"vw":2.735781},{"c":2.78,"h":2.8,"l":2.73,"n":41,"o":2.73,"t":"2026-08-07T14:15:00Z","v":4065,"vw":2.784959},{"c":2.73,"h":2.8,"l":2.73,"n":92,"o":2.8,"t":"2026-08-07T14:30:00Z","v":6828,"vw":2.776253},{"c":2.71,"h":2.73,"l":2.69,"n":73,"o":2.72,"t":"2026-08-07T14:45:00Z","v":11854,"vw":2.707952},{"c":2.71,"h":2.72,"l":2.71,"n":5,"o":2.7199,"t":"2026-08-07T15:00:00Z","v":1111,"vw":2.715494},{"c":2.72,"h":2.72,"l":2.715,"n":31,"o":2.72,"t":"2026-08-07T15:15:00Z","v":1303,"vw":2.719347},{"c":2.71,"h":2.71,"l":2.71,"n":3,"o":2.71,"t":"2026-08-07T15:30:00Z","v":208,"vw":2.71},{"c":2.72,"h":2.72,"l":2.71,"n":72,"o":2.71,"t":"2026-08-07T16:00:00Z","v":1066,"vw":2.715455},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-08-07T16:15:00Z","v":2000,"vw":2.72},{"c":2.72,"h":2.72,"l":2.72,"n":2,"o":2.72,"t":"2026-08-07T16:30:00Z","v":103,"vw":2.72},{"c":2.73,"h":2.73,"l":2.7235,"n":6,"o":2.7235,"t":"2026-08-07T17:00:00Z","v":430,"vw":2.725667},{"c":2.7233,"h":2.7233,"l":2.7233,"n":7,"o":2.7233,"t":"2026-08-07T17:15:00Z","v":670,"vw":2.7233},{"c":2.72,"h":2.73,"l":2.715,"n":10,"o":2.73,"t":"2026-08-07T17:45:00Z","v":537,"vw":2.721228},{"c":2.71,"h":2.71,"l":2.71,"n":5,"o":2.71,"t":"2026-08-07T18:00:00Z","v":220,"vw":2.71},{"c":2.68,"h":2.73,"l":2.68,"n":49,"o":2.715,"t":"2026-08-07T18:15:00Z","v":6237,"vw":2.695734},{"c":2.68,"h":2.68,"l":2.68,"n":7,"o":2.68,"t":"2026-08-07T18:30:00Z","v":359,"vw":2.68},{"c":2.7,"h":2.7,"l":2.67,"n":24,"o":2.67,"t":"2026-08-07T18:45:00Z","v":1794,"vw":2.692813},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-08-07T19:00:00Z","v":100,"vw":2.69},{"c":2.68,"h":2.695,"l":2.67,"n":43,"o":2.68,"t":"2026-08-07T19:15:00Z","v":2600,"vw":2.68488},{"c":2.67,"h":2.68,"l":2.6609,"n":19,"o":2.67,"t":"2026-08-07T19:30:00Z","v":1407,"vw":2.671971},{"c":2.71,"h":2.73,"l":2.67,"n":141,"o":2.67,"t":"2026-08-07T19:45:00Z","v":21956,"vw":2.703387},{"c":2.69,"h":2.69,"l":2.69,"n":8,"o":2.69,"t":"2026-08-07T20:00:00Z","v":3423,"vw":2.69},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-08-07T23:00:00Z","v":100,"vw":2.69},{"c":2.67,"h":2.715,"l":2.67,"n":25,"o":2.69,"t":"2026-08-10T13:30:00Z","v":3420,"vw":2.679814},{"c":2.65,"h":2.66,"l":2.65,"n":7,"o":2.66,"t":"2026-08-10T13:45:00Z","v":1201,"vw":2.65913},{"c":2.6351,"h":2.65,"l":2.6351,"n":4,"o":2.65,"t":"2026-08-10T14:00:00Z","v":252,"vw":2.64106},{"c":2.65,"h":2.67,"l":2.65,"n":20,"o":2.66,"t":"2026-08-10T14:15:00Z","v":1236,"vw":2.6596},{"c":2.66,"h":2.6799,"l":2.64,"n":13,"o":2.65,"t":"2026-08-10T14:45:00Z","v":2022,"vw":2.659467},{"c":2.66,"h":2.66,"l":2.64,"n":5,"o":2.64,"t":"2026-08-10T15:00:00Z","v":289,"vw":2.647519},{"c":2.645,"h":2.66,"l":2.645,"n":4,"o":2.66,"t":"2026-08-10T15:15:00Z","v":204,"vw":2.6525},{"c":2.63,"h":2.63,"l":2.63,"n":30,"o":2.63,"t":"2026-08-10T15:30:00Z","v":1035,"vw":2.63},{"c":2.58,"h":2.628,"l":2.5774,"n":28,"o":2.628,"t":"2026-08-10T15:45:00Z","v":1655,"vw":2.5914},{"c":2.5888,"h":2.64,"l":2.57,"n":143,"o":2.57,"t":"2026-08-10T16:00:00Z","v":23627,"vw":2.61197},{"c":2.6021,"h":2.61,"l":2.57,"n":66,"o":2.585,"t":"2026-08-10T16:15:00Z","v":6123,"vw":2.591745},{"c":2.6,"h":2.62,"l":2.6,"n":20,"o":2.61,"t":"2026-08-10T16:30:00Z","v":1840,"vw":2.607059},{"c":2.6,"h":2.6,"l":2.6,"n":8,"o":2.6,"t":"2026-08-10T16:45:00Z","v":564,"vw":2.6},{"c":2.585,"h":2.6001,"l":2.58,"n":58,"o":2.6,"t":"2026-08-10T17:00:00Z","v":4934,"vw":2.596589},{"c":2.585,"h":2.59,"l":2.58,"n":60,"o":2.58,"t":"2026-08-10T17:15:00Z","v":3071,"vw":2.58597},{"c":2.6,"h":2.6,"l":2.58,"n":52,"o":2.585,"t":"2026-08-10T17:30:00Z","v":3167,"vw":2.593968},{"c":2.605,"h":2.605,"l":2.6,"n":9,"o":2.6,"t":"2026-08-10T17:45:00Z","v":701,"vw":2.6025},{"c":2.6,"h":2.61,"l":2.6,"n":27,"o":2.605,"t":"2026-08-10T18:00:00Z","v":2411,"vw":2.604465},{"c":2.61,"h":2.61,"l":2.605,"n":34,"o":2.605,"t":"2026-08-10T18:15:00Z","v":1983,"vw":2.608889},{"c":2.62,"h":2.625,"l":2.61,"n":92,"o":2.61,"t":"2026-08-10T18:30:00Z","v":6030,"vw":2.618424},{"c":2.61,"h":2.615,"l":2.61,"n":20,"o":2.61,"t":"2026-08-10T18:45:00Z","v":1401,"vw":2.610442},{"c":2.61,"h":2.61,"l":2.61,"n":32,"o":2.61,"t":"2026-08-10T19:00:00Z","v":2371,"vw":2.61},{"c":2.6,"h":2.6,"l":2.59,"n":18,"o":2.6,"t":"2026-08-10T19:15:00Z","v":1121,"vw":2.599},{"c":2.6,"h":2.61,"l":2.59,"n":45,"o":2.59,"t":"2026-08-10T19:30:00Z","v":3816,"vw":2.597275},{"c":2.59,"h":2.62,"l":2.59,"n":138,"o":2.59,"t":"2026-08-10T19:45:00Z","v":9524,"vw":2.607469},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-08-10T20:00:00Z","v":5078,"vw":2.62},{"c":2.65,"h":2.65,"l":2.65,"n":1,"o":2.65,"t":"2026-08-10T23:00:00Z","v":300,"vw":2.65},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-08-11T11:30:00Z","v":100,"vw":2.72},{"c":2.63,"h":2.6301,"l":2.62,"n":14,"o":2.62,"t":"2026-08-11T13:30:00Z","v":1592,"vw":2.628866},{"c":2.61,"h":2.62,"l":2.56,"n":533,"o":2.62,"t":"2026-08-11T14:00:00Z","v":113192,"vw":2.571502},{"c":2.63,"h":2.63,"l":2.61,"n":38,"o":2.61,"t":"2026-08-11T14:15:00Z","v":8065,"vw":2.626685},{"c":2.645,"h":2.645,"l":2.62,"n":26,"o":2.63,"t":"2026-08-11T14:30:00Z","v":4331,"vw":2.629109},{"c":2.66,"h":2.66,"l":2.6489,"n":20,"o":2.6489,"t":"2026-08-11T14:45:00Z","v":1755,"vw":2.651236},{"c":2.68,"h":2.7,"l":2.65,"n":108,"o":2.65,"t":"2026-08-11T15:00:00Z","v":9364,"vw":2.676674},{"c":2.65,"h":2.675,"l":2.64,"n":25,"o":2.672,"t":"2026-08-11T15:15:00Z","v":4283,"vw":2.664636},{"c":2.62,"h":2.64,"l":2.61,"n":12,"o":2.64,"t":"2026-08-11T15:30:00Z","v":2717,"vw":2.632317},{"c":2.6,"h":2.6137,"l":2.6,"n":7,"o":2.61,"t":"2026-08-11T15:45:00Z","v":2101,"vw":2.610809},{"c":2.625,"h":2.63,"l":2.61,"n":25,"o":2.61,"t":"2026-08-11T16:00:00Z","v":3208,"vw":2.622343},{"c":2.5951,"h":2.625,"l":2.595,"n":16,"o":2.625,"t":"2026-08-11T16:15:00Z","v":3803,"vw":2.615462},{"c":2.595,"h":2.5988,"l":2.595,"n":8,"o":2.5988,"t":"2026-08-11T16:30:00Z","v":613,"vw":2.596267},{"c":2.56,"h":2.58,"l":2.56,"n":41,"o":2.58,"t":"2026-08-11T16:45:00Z","v":5611,"vw":2.574392},{"c":2.565,"h":2.565,"l":2.56,"n":15,"o":2.56,"t":"2026-08-11T17:00:00Z","v":703,"vw":2.563155},{"c":2.56,"h":2.56,"l":2.55,"n":12,"o":2.56,"t":"2026-08-11T17:15:00Z","v":3749,"vw":2.55826},{"c":2.5326,"h":2.55,"l":2.5326,"n":18,"o":2.55,"t":"2026-08-11T17:30:00Z","v":2511,"vw":2.547418},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-08-11T17:45:00Z","v":219,"vw":2.54},{"c":2.53,"h":2.55,"l":2.53,"n":33,"o":2.55,"t":"2026-08-11T18:00:00Z","v":5308,"vw":2.536203},{"c":2.535,"h":2.54,"l":2.535,"n":2,"o":2.54,"t":"2026-08-11T18:30:00Z","v":600,"vw":2.535833},{"c":2.5328,"h":2.535,"l":2.5328,"n":6,"o":2.535,"t":"2026-08-11T18:45:00Z","v":1915,"vw":2.534033},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-08-11T19:00:00Z","v":250,"vw":2.535},{"c":2.55,"h":2.55,"l":2.535,"n":84,"o":2.535,"t":"2026-08-11T19:15:00Z","v":1397,"vw":2.544642},{"c":2.54,"h":2.54,"l":2.538,"n":12,"o":2.54,"t":"2026-08-11T19:30:00Z","v":1386,"vw":2.539699},{"c":2.51,"h":2.545,"l":2.48,"n":142,"o":2.545,"t":"2026-08-11T19:45:00Z","v":27812,"vw":2.515874},{"c":2.53,"h":2.53,"l":2.53,"n":3,"o":2.53,"t":"2026-08-11T20:00:00Z","v":1582,"vw":2.53},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-08-11T21:00:00Z","v":100,"vw":2.58},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-08-11T21:30:00Z","v":400,"vw":2.59},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-08-12T12:00:00Z","v":1900,"vw":2.64},{"c":2.5174,"h":2.53,"l":2.5174,"n":2,"o":2.53,"t":"2026-08-12T13:15:00Z","v":700,"vw":2.521},{"c":2.556,"h":2.6,"l":2.51,"n":28,"o":2.51,"t":"2026-08-12T13:30:00Z","v":12651,"vw":2.526493},{"c":2.576,"h":2.576,"l":2.5118,"n":22,"o":2.556,"t":"2026-08-12T13:45:00Z","v":2896,"vw":2.554748},{"c":2.47,"h":2.6,"l":2.46,"n":95,"o":2.59,"t":"2026-08-12T14:00:00Z","v":14656,"vw":2.504474},{"c":2.485,"h":2.485,"l":2.47,"n":58,"o":2.4708,"t":"2026-08-12T14:15:00Z","v":4599,"vw":2.478262},{"c":2.49,"h":2.5,"l":2.48,"n":13,"o":2.5,"t":"2026-08-12T14:30:00Z","v":1517,"vw":2.486882},{"c":2.48,"h":2.49,"l":2.48,"n":28,"o":2.49,"t":"2026-08-12T14:45:00Z","v":1724,"vw":2.486488},{"c":2.48,"h":2.49,"l":2.48,"n":20,"o":2.48,"t":"2026-08-12T15:00:00Z","v":941,"vw":2.481428},{"c":2.47,"h":2.48,"l":2.47,"n":26,"o":2.48,"t":"2026-08-12T15:15:00Z","v":2486,"vw":2.475162},{"c":2.49,"h":2.49,"l":2.4733,"n":35,"o":2.4733,"t":"2026-08-12T15:30:00Z","v":3214,"vw":2.483389},{"c":2.49,"h":2.49,"l":2.475,"n":34,"o":2.48,"t":"2026-08-12T15:45:00Z","v":7897,"vw":2.48219},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-08-12T16:00:00Z","v":4000,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":9,"o":2.48,"t":"2026-08-12T16:30:00Z","v":508,"vw":2.48},{"c":2.5,"h":2.5,"l":2.49,"n":12,"o":2.49,"t":"2026-08-12T16:45:00Z","v":778,"vw":2.495464},{"c":2.495,"h":2.495,"l":2.495,"n":3,"o":2.495,"t":"2026-08-12T17:00:00Z","v":1500,"vw":2.495},{"c":2.5,"h":2.5,"l":2.5,"n":2,"o":2.5,"t":"2026-08-12T17:15:00Z","v":113,"vw":2.5},{"c":2.505,"h":2.505,"l":2.5,"n":11,"o":2.5,"t":"2026-08-12T18:15:00Z","v":924,"vw":2.500714},{"c":2.51,"h":2.51,"l":2.51,"n":16,"o":2.51,"t":"2026-08-12T19:00:00Z","v":1685,"vw":2.51},{"c":2.515,"h":2.515,"l":2.515,"n":1,"o":2.515,"t":"2026-08-12T19:15:00Z","v":118,"vw":2.515},{"c":2.52,"h":2.52,"l":2.5142,"n":35,"o":2.5142,"t":"2026-08-12T19:30:00Z","v":7083,"vw":2.517723},{"c":2.48,"h":2.52,"l":2.48,"n":93,"o":2.52,"t":"2026-08-12T19:45:00Z","v":7021,"vw":2.498495},{"c":2.4899,"h":2.4899,"l":2.48,"n":4,"o":2.48,"t":"2026-08-12T20:00:00Z","v":4446,"vw":2.481114},{"c":2.4861,"h":2.4861,"l":2.4861,"n":1,"o":2.4861,"t":"2026-08-12T23:00:00Z","v":1000,"vw":2.4861},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-08-13T12:30:00Z","v":254,"vw":2.53},{"c":2.51,"h":2.5689,"l":2.51,"n":33,"o":2.52,"t":"2026-08-13T13:30:00Z","v":5685,"vw":2.532346},{"c":2.51,"h":2.51,"l":2.48,"n":59,"o":2.49,"t":"2026-08-13T13:45:00Z","v":4537,"vw":2.484311},{"c":2.505,"h":2.52,"l":2.505,"n":39,"o":2.51,"t":"2026-08-13T14:00:00Z","v":7292,"vw":2.510072},{"c":2.505,"h":2.52,"l":2.49,"n":34,"o":2.5,"t":"2026-08-13T14:15:00Z","v":4707,"vw":2.501986},{"c":2.49,"h":2.5,"l":2.485,"n":52,"o":2.5,"t":"2026-08-13T14:30:00Z","v":3254,"vw":2.489557},{"c":2.469,"h":2.4999,"l":2.469,"n":56,"o":2.4999,"t":"2026-08-13T14:45:00Z","v":21555,"vw":2.480323},{"c":2.475,"h":2.475,"l":2.465,"n":37,"o":2.47,"t":"2026-08-13T15:00:00Z","v":5026,"vw":2.470297},{"c":2.46,"h":2.47,"l":2.46,"n":42,"o":2.47,"t":"2026-08-13T15:15:00Z","v":14158,"vw":2.462362},{"c":2.445,"h":2.47,"l":2.445,"n":75,"o":2.45,"t":"2026-08-13T15:30:00Z","v":13696,"vw":2.453392},{"c":2.41,"h":2.45,"l":2.41,"n":42,"o":2.44,"t":"2026-08-13T15:45:00Z","v":7817,"vw":2.4292},{"c":2.3899,"h":2.41,"l":2.38,"n":35,"o":2.41,"t":"2026-08-13T16:00:00Z","v":9186,"vw":2.396475},{"c":2.4,"h":2.41,"l":2.38,"n":56,"o":2.38,"t":"2026-08-13T16:15:00Z","v":9082,"vw":2.401018},{"c":2.39,"h":2.4099,"l":2.39,"n":4,"o":2.4098,"t":"2026-08-13T16:30:00Z","v":455,"vw":2.405456},{"c":2.4,"h":2.4,"l":2.4,"n":8,"o":2.4,"t":"2026-08-13T16:45:00Z","v":625,"vw":2.4},{"c":2.42,"h":2.42,"l":2.4,"n":19,"o":2.4013,"t":"2026-08-13T17:00:00Z","v":5589,"vw":2.417155},{"c":2.43,"h":2.43,"l":2.42,"n":6,"o":2.42,"t":"2026-08-13T17:15:00Z","v":390,"vw":2.423067},{"c":2.415,"h":2.43,"l":2.41,"n":27,"o":2.43,"t":"2026-08-13T17:30:00Z","v":14130,"vw":2.419315},{"c":2.42,"h":2.42,"l":2.42,"n":5,"o":2.42,"t":"2026-08-13T17:45:00Z","v":207,"vw":2.42},{"c":2.425,"h":2.425,"l":2.425,"n":3,"o":2.425,"t":"2026-08-13T18:00:00Z","v":229,"vw":2.425},{"c":2.42,"h":2.42,"l":2.415,"n":12,"o":2.42,"t":"2026-08-13T18:15:00Z","v":800,"vw":2.418984},{"c":2.415,"h":2.415,"l":2.41,"n":11,"o":2.411,"t":"2026-08-13T18:30:00Z","v":2885,"vw":2.410363},{"c":2.44,"h":2.44,"l":2.42,"n":13,"o":2.42,"t":"2026-08-13T18:45:00Z","v":1995,"vw":2.428273},{"c":2.45,"h":2.45,"l":2.4388,"n":35,"o":2.4388,"t":"2026-08-13T19:00:00Z","v":2719,"vw":2.444324},{"c":2.42,"h":2.4572,"l":2.42,"n":22,"o":2.45,"t":"2026-08-13T19:15:00Z","v":10983,"vw":2.440339},{"c":2.39,"h":2.41,"l":2.385,"n":124,"o":2.41,"t":"2026-08-13T19:30:00Z","v":35977,"vw":2.396925},{"c":2.4,"h":2.42,"l":2.37,"n":343,"o":2.395,"t":"2026-08-13T19:45:00Z","v":54759,"vw":2.392282},{"c":2.4,"h":2.4,"l":2.4,"n":5,"o":2.4,"t":"2026-08-13T20:00:00Z","v":2492,"vw":2.4},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-13T21:00:00Z","v":1000,"vw":2.44},{"c":2.4381,"h":2.4381,"l":2.4381,"n":1,"o":2.4381,"t":"2026-08-13T23:45:00Z","v":500,"vw":2.4381},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-14T10:00:00Z","v":500,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-14T12:30:00Z","v":197,"vw":2.44},{"c":2.421,"h":2.49,"l":2.41,"n":186,"o":2.41,"t":"2026-08-14T13:30:00Z","v":36903,"vw":2.458003},{"c":2.4,"h":2.421,"l":2.38,"n":86,"o":2.421,"t":"2026-08-14T13:45:00Z","v":16009,"vw":2.389763},{"c":2.4,"h":2.401,"l":2.4,"n":5,"o":2.401,"t":"2026-08-14T14:00:00Z","v":7293,"vw":2.400026},{"c":2.43,"h":2.44,"l":2.4,"n":77,"o":2.4,"t":"2026-08-14T14:15:00Z","v":8327,"vw":2.414741},{"c":2.47,"h":2.49,"l":2.45,"n":63,"o":2.45,"t":"2026-08-14T14:30:00Z","v":6558,"vw":2.470378},{"c":2.452,"h":2.452,"l":2.452,"n":2,"o":2.452,"t":"2026-08-14T14:45:00Z","v":501,"vw":2.452},{"c":2.4,"h":2.46,"l":2.39,"n":128,"o":2.46,"t":"2026-08-14T15:00:00Z","v":13254,"vw":2.422584},{"c":2.4,"h":2.4,"l":2.39,"n":92,"o":2.395,"t":"2026-08-14T15:15:00Z","v":4473,"vw":2.395004},{"c":2.39,"h":2.4,"l":2.39,"n":51,"o":2.4,"t":"2026-08-14T15:30:00Z","v":5585,"vw":2.393519},{"c":2.41,"h":2.42,"l":2.4097,"n":54,"o":2.4097,"t":"2026-08-14T15:45:00Z","v":8875,"vw":2.411044},{"c":2.4198,"h":2.4198,"l":2.4,"n":23,"o":2.4,"t":"2026-08-14T16:00:00Z","v":8723,"vw":2.419231},{"c":2.415,"h":2.415,"l":2.41,"n":12,"o":2.41,"t":"2026-08-14T16:15:00Z","v":1349,"vw":2.410789},{"c":2.43,"h":2.43,"l":2.4,"n":37,"o":2.4,"t":"2026-08-14T16:30:00Z","v":6450,"vw":2.419085},{"c":2.41,"h":2.41,"l":2.41,"n":20,"o":2.41,"t":"2026-08-14T16:45:00Z","v":1537,"vw":2.41},{"c":2.39,"h":2.405,"l":2.39,"n":28,"o":2.402,"t":"2026-08-14T17:00:00Z","v":7309,"vw":2.399903},{"c":2.42,"h":2.42,"l":2.3999,"n":92,"o":2.3999,"t":"2026-08-14T17:15:00Z","v":9302,"vw":2.407551},{"c":2.435,"h":2.435,"l":2.415,"n":43,"o":2.4161,"t":"2026-08-14T17:30:00Z","v":4020,"vw":2.422985},{"c":2.43,"h":2.43,"l":2.43,"n":2,"o":2.43,"t":"2026-08-14T17:45:00Z","v":112,"vw":2.43},{"c":2.4275,"h":2.431,"l":2.42,"n":10,"o":2.431,"t":"2026-08-14T18:00:00Z","v":9509,"vw":2.42629},{"c":2.42,"h":2.43,"l":2.42,"n":8,"o":2.43,"t":"2026-08-14T18:15:00Z","v":5214,"vw":2.422246},{"c":2.42,"h":2.42,"l":2.42,"n":6,"o":2.42,"t":"2026-08-14T18:30:00Z","v":129,"vw":2.42},{"c":2.405,"h":2.4202,"l":2.405,"n":23,"o":2.42,"t":"2026-08-14T18:45:00Z","v":6216,"vw":2.418935},{"c":2.405,"h":2.41,"l":2.4,"n":7,"o":2.4,"t":"2026-08-14T19:00:00Z","v":512,"vw":2.4066},{"c":2.425,"h":2.425,"l":2.4,"n":56,"o":2.4,"t":"2026-08-14T19:15:00Z","v":14077,"vw":2.418402},{"c":2.42,"h":2.4209,"l":2.42,"n":10,"o":2.42,"t":"2026-08-14T19:30:00Z","v":2207,"vw":2.420818},{"c":2.435,"h":2.44,"l":2.42,"n":198,"o":2.425,"t":"2026-08-14T19:45:00Z","v":27547,"vw":2.433373},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-08-14T20:00:00Z","v":3063,"vw":2.44},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-08-14T20:15:00Z","v":1000,"vw":2.48},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-08-14T21:00:00Z","v":265,"vw":2.42},{"c":2.411,"h":2.411,"l":2.41,"n":2,"o":2.41,"t":"2026-08-14T21:45:00Z","v":415,"vw":2.410542},{"c":2.46,"h":2.4793,"l":2.46,"n":5,"o":2.4793,"t":"2026-08-14T23:45:00Z","v":700,"vw":2.476078},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-17T10:45:00Z","v":200,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-17T13:15:00Z","v":200,"vw":2.44},{"c":2.325,"h":2.4619,"l":2.31,"n":94,"o":2.39,"t":"2026-08-17T13:30:00Z","v":9839,"vw":2.371744},{"c":2.11,"h":2.325,"l":2.04,"n":1827,"o":2.325,"t":"2026-08-17T13:45:00Z","v":205543,"vw":2.149805},{"c":2.2263,"h":2.2263,"l":2.09,"n":413,"o":2.116,"t":"2026-08-17T14:00:00Z","v":88525,"vw":2.13121},{"c":2.2192,"h":2.28,"l":2.165,"n":344,"o":2.23,"t":"2026-08-17T14:15:00Z","v":89188,"vw":2.228156},{"c":2.19,"h":2.2172,"l":2.175,"n":42,"o":2.2172,"t":"2026-08-17T14:30:00Z","v":8375,"vw":2.191104},{"c":2.1991,"h":2.21,"l":2.175,"n":164,"o":2.19,"t":"2026-08-17T14:45:00Z","v":27938,"vw":2.193812},{"c":2.2272,"h":2.248,"l":2.191,"n":221,"o":2.195,"t":"2026-08-17T15:00:00Z","v":32552,"vw":2.224409},{"c":2.23,"h":2.24,"l":2.21,"n":67,"o":2.21,"t":"2026-08-17T15:15:00Z","v":6572,"vw":2.219182},{"c":2.19,"h":2.22,"l":2.17,"n":135,"o":2.22,"t":"2026-08-17T15:30:00Z","v":32643,"vw":2.181808},{"c":2.18,"h":2.19,"l":2.13,"n":233,"o":2.19,"t":"2026-08-17T15:45:00Z","v":38508,"vw":2.165037},{"c":2.178,"h":2.19,"l":2.165,"n":42,"o":2.18,"t":"2026-08-17T16:00:00Z","v":14011,"vw":2.171312},{"c":2.15,"h":2.18,"l":2.1408,"n":36,"o":2.17,"t":"2026-08-17T16:15:00Z","v":8432,"vw":2.161048},{"c":2.1688,"h":2.18,"l":2.1425,"n":42,"o":2.15,"t":"2026-08-17T16:30:00Z","v":9668,"vw":2.151932},{"c":2.155,"h":2.17,"l":2.1525,"n":65,"o":2.165,"t":"2026-08-17T16:45:00Z","v":6012,"vw":2.1615},{"c":2.1703,"h":2.18,"l":2.159,"n":33,"o":2.159,"t":"2026-08-17T17:00:00Z","v":12714,"vw":2.164839},{"c":2.155,"h":2.18,"l":2.141,"n":91,"o":2.165,"t":"2026-08-17T17:15:00Z","v":14132,"vw":2.157124},{"c":2.1591,"h":2.16,"l":2.155,"n":14,"o":2.155,"t":"2026-08-17T17:30:00Z","v":3532,"vw":2.159053},{"c":2.145,"h":2.1588,"l":2.145,"n":58,"o":2.15,"t":"2026-08-17T17:45:00Z","v":4991,"vw":2.148864},{"c":2.19,"h":2.19,"l":2.145,"n":123,"o":2.15,"t":"2026-08-17T18:00:00Z","v":12510,"vw":2.163996},{"c":2.21,"h":2.22,"l":2.19,"n":40,"o":2.19,"t":"2026-08-17T18:15:00Z","v":4616,"vw":2.200072},{"c":2.22,"h":2.24,"l":2.21,"n":62,"o":2.21,"t":"2026-08-17T18:30:00Z","v":5680,"vw":2.220826},{"c":2.22,"h":2.237,"l":2.22,"n":47,"o":2.2291,"t":"2026-08-17T18:45:00Z","v":18016,"vw":2.229277},{"c":2.225,"h":2.23,"l":2.22,"n":25,"o":2.22,"t":"2026-08-17T19:00:00Z","v":3634,"vw":2.221206},{"c":2.22,"h":2.22,"l":2.215,"n":27,"o":2.22,"t":"2026-08-17T19:15:00Z","v":3506,"vw":2.216716},{"c":2.205,"h":2.22,"l":2.2,"n":50,"o":2.215,"t":"2026-08-17T19:30:00Z","v":2717,"vw":2.210035},{"c":2.225,"h":2.23,"l":2.2,"n":149,"o":2.205,"t":"2026-08-17T19:45:00Z","v":14254,"vw":2.216031},{"c":2.23,"h":2.23,"l":2.23,"n":5,"o":2.23,"t":"2026-08-17T20:00:00Z","v":4086,"vw":2.23},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-17T20:30:00Z","v":312,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-17T20:45:00Z","v":200,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-08-17T21:00:00Z","v":600,"vw":2.21},{"c":2.23,"h":2.23,"l":2.23,"n":2,"o":2.23,"t":"2026-08-17T22:15:00Z","v":500,"vw":2.23},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-08-17T22:45:00Z","v":100,"vw":2.23},{"c":2.21,"h":2.21,"l":2.2,"n":3,"o":2.2,"t":"2026-08-18T13:00:00Z","v":500,"vw":2.204},{"c":2.2799,"h":2.2799,"l":2.1871,"n":233,"o":2.19,"t":"2026-08-18T13:30:00Z","v":36774,"vw":2.236499},{"c":2.2299,"h":2.26,"l":2.21,"n":153,"o":2.25,"t":"2026-08-18T13:45:00Z","v":10952,"vw":2.238056},{"c":2.23,"h":2.23,"l":2.22,"n":30,"o":2.225,"t":"2026-08-18T14:00:00Z","v":1850,"vw":2.223912},{"c":2.245,"h":2.25,"l":2.24,"n":31,"o":2.24,"t":"2026-08-18T14:15:00Z","v":4105,"vw":2.241839},{"c":2.235,"h":2.2565,"l":2.23,"n":98,"o":2.25,"t":"2026-08-18T14:30:00Z","v":30080,"vw":2.250204},{"c":2.255,"h":2.255,"l":2.235,"n":74,"o":2.24,"t":"2026-08-18T14:45:00Z","v":13678,"vw":2.247793},{"c":2.245,"h":2.255,"l":2.2401,"n":42,"o":2.255,"t":"2026-08-18T15:00:00Z","v":5149,"vw":2.246443},{"c":2.24,"h":2.25,"l":2.24,"n":11,"o":2.24,"t":"2026-08-18T15:15:00Z","v":633,"vw":2.242273},{"c":2.25,"h":2.25,"l":2.24,"n":6,"o":2.2415,"t":"2026-08-18T15:30:00Z","v":306,"vw":2.243833},{"c":2.25,"h":2.25,"l":2.235,"n":32,"o":2.24,"t":"2026-08-18T15:45:00Z","v":2807,"vw":2.239213},{"c":2.245,"h":2.25,"l":2.245,"n":15,"o":2.25,"t":"2026-08-18T16:00:00Z","v":1250,"vw":2.2465},{"c":2.25,"h":2.25,"l":2.245,"n":33,"o":2.25,"t":"2026-08-18T16:15:00Z","v":6328,"vw":2.249338},{"c":2.25,"h":2.25,"l":2.241,"n":29,"o":2.25,"t":"2026-08-18T16:30:00Z","v":2792,"vw":2.246954},{"c":2.25,"h":2.25,"l":2.24,"n":26,"o":2.25,"t":"2026-08-18T16:45:00Z","v":2263,"vw":2.241621},{"c":2.25,"h":2.25,"l":2.24,"n":31,"o":2.24,"t":"2026-08-18T17:00:00Z","v":2254,"vw":2.246763},{"c":2.25,"h":2.25,"l":2.24,"n":19,"o":2.25,"t":"2026-08-18T17:15:00Z","v":1090,"vw":2.244576},{"c":2.2491,"h":2.2491,"l":2.245,"n":7,"o":2.245,"t":"2026-08-18T17:30:00Z","v":1375,"vw":2.248763},{"c":2.24,"h":2.245,"l":2.24,"n":5,"o":2.242,"t":"2026-08-18T17:45:00Z","v":735,"vw":2.241857},{"c":2.25,"h":2.25,"l":2.242,"n":45,"o":2.245,"t":"2026-08-18T18:00:00Z","v":4661,"vw":2.247502},{"c":2.25,"h":2.25,"l":2.25,"n":6,"o":2.25,"t":"2026-08-18T18:15:00Z","v":1828,"vw":2.25},{"c":2.245,"h":2.245,"l":2.244,"n":7,"o":2.244,"t":"2026-08-18T18:30:00Z","v":3033,"vw":2.244293},{"c":2.245,"h":2.249,"l":2.245,"n":8,"o":2.249,"t":"2026-08-18T18:45:00Z","v":946,"vw":2.2475},{"c":2.229,"h":2.24,"l":2.229,"n":27,"o":2.235,"t":"2026-08-18T19:00:00Z","v":3175,"vw":2.235785},{"c":2.229,"h":2.23,"l":2.22,"n":6,"o":2.22,"t":"2026-08-18T19:15:00Z","v":520,"vw":2.225278},{"c":2.23,"h":2.24,"l":2.23,"n":45,"o":2.23,"t":"2026-08-18T19:30:00Z","v":2430,"vw":2.230825},{"c":2.24,"h":2.245,"l":2.22,"n":140,"o":2.233,"t":"2026-08-18T19:45:00Z","v":20019,"vw":2.23671},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-08-18T20:00:00Z","v":2459,"vw":2.24},{"c":2.2079,"h":2.2079,"l":2.2079,"n":1,"o":2.2079,"t":"2026-08-18T21:15:00Z","v":500,"vw":2.2079},{"c":2.365,"h":2.38,"l":2.26,"n":105,"o":2.26,"t":"2026-08-19T13:30:00Z","v":24368,"vw":2.341996},{"c":2.305,"h":2.365,"l":2.292,"n":76,"o":2.365,"t":"2026-08-19T13:45:00Z","v":10103,"vw":2.325258},{"c":2.305,"h":2.305,"l":2.255,"n":58,"o":2.305,"t":"2026-08-19T14:00:00Z","v":7332,"vw":2.288436},{"c":2.32,"h":2.32,"l":2.28,"n":69,"o":2.282,"t":"2026-08-19T14:15:00Z","v":39589,"vw":2.290598},{"c":2.31,"h":2.32,"l":2.3,"n":39,"o":2.3175,"t":"2026-08-19T14:30:00Z","v":4783,"vw":2.314049},{"c":2.355,"h":2.37,"l":2.31,"n":187,"o":2.31,"t":"2026-08-19T14:45:00Z","v":39029,"vw":2.349723},{"c":2.36,"h":2.36,"l":2.33,"n":41,"o":2.34,"t":"2026-08-19T15:00:00Z","v":14972,"vw":2.344171},{"c":2.34,"h":2.36,"l":2.33,"n":132,"o":2.36,"t":"2026-08-19T15:15:00Z","v":14049,"vw":2.345783},{"c":2.33,"h":2.345,"l":2.33,"n":37,"o":2.345,"t":"2026-08-19T15:30:00Z","v":1673,"vw":2.33809},{"c":2.32,"h":2.33,"l":2.32,"n":22,"o":2.33,"t":"2026-08-19T15:45:00Z","v":1207,"vw":2.327507},{"c":2.3452,"h":2.3452,"l":2.32,"n":22,"o":2.32,"t":"2026-08-19T16:00:00Z","v":2045,"vw":2.332084},{"c":2.351,"h":2.36,"l":2.35,"n":11,"o":2.35,"t":"2026-08-19T16:15:00Z","v":1679,"vw":2.350731},{"c":2.41,"h":2.41,"l":2.3501,"n":149,"o":2.3501,"t":"2026-08-19T16:30:00Z","v":25567,"vw":2.375587},{"c":2.4,"h":2.4,"l":2.382,"n":58,"o":2.4,"t":"2026-08-19T16:45:00Z","v":10539,"vw":2.397096},{"c":2.382,"h":2.39,"l":2.38,"n":29,"o":2.3801,"t":"2026-08-19T17:00:00Z","v":2834,"vw":2.380581},{"c":2.41,"h":2.41,"l":2.39,"n":60,"o":2.39,"t":"2026-08-19T17:15:00Z","v":9181,"vw":2.397384},{"c":2.39,"h":2.41,"l":2.39,"n":28,"o":2.41,"t":"2026-08-19T17:30:00Z","v":4945,"vw":2.406652},{"c":2.41,"h":2.41,"l":2.4,"n":28,"o":2.4,"t":"2026-08-19T17:45:00Z","v":3151,"vw":2.408294},{"c":2.41,"h":2.41,"l":2.4001,"n":38,"o":2.41,"t":"2026-08-19T18:00:00Z","v":3085,"vw":2.405802},{"c":2.41,"h":2.41,"l":2.38,"n":52,"o":2.4,"t":"2026-08-19T18:15:00Z","v":11071,"vw":2.390439},{"c":2.45,"h":2.45,"l":2.42,"n":24,"o":2.42,"t":"2026-08-19T18:30:00Z","v":2269,"vw":2.4357},{"c":2.43,"h":2.46,"l":2.42,"n":146,"o":2.45,"t":"2026-08-19T18:45:00Z","v":11898,"vw":2.448676},{"c":2.425,"h":2.4277,"l":2.42,"n":13,"o":2.4277,"t":"2026-08-19T19:00:00Z","v":1132,"vw":2.426433},{"c":2.455,"h":2.455,"l":2.43,"n":60,"o":2.43,"t":"2026-08-19T19:15:00Z","v":9095,"vw":2.446423},{"c":2.45,"h":2.4619,"l":2.435,"n":123,"o":2.46,"t":"2026-08-19T19:30:00Z","v":12251,"vw":2.453749},{"c":2.48,"h":2.48,"l":2.4401,"n":195,"o":2.4468,"t":"2026-08-19T19:45:00Z","v":23095,"vw":2.45339},{"c":2.45,"h":2.48,"l":2.45,"n":6,"o":2.48,"t":"2026-08-19T20:00:00Z","v":2574,"vw":2.476501},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-19T21:15:00Z","v":249,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-19T21:30:00Z","v":300,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-08-19T23:15:00Z","v":117,"vw":2.45},{"c":2.4796,"h":2.4796,"l":2.4796,"n":3,"o":2.4796,"t":"2026-08-19T23:45:00Z","v":500,"vw":2.4796},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-20T11:15:00Z","v":1000,"vw":2.44},{"c":2.42,"h":2.47,"l":2.42,"n":93,"o":2.47,"t":"2026-08-20T13:30:00Z","v":4093,"vw":2.441542},{"c":2.4,"h":2.44,"l":2.3999,"n":43,"o":2.425,"t":"2026-08-20T13:45:00Z","v":5570,"vw":2.409106},{"c":2.35,"h":2.38,"l":2.3313,"n":54,"o":2.38,"t":"2026-08-20T14:00:00Z","v":18373,"vw":2.370885},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-08-20T14:15:00Z","v":150,"vw":2.35},{"c":2.345,"h":2.345,"l":2.32,"n":62,"o":2.34,"t":"2026-08-20T14:30:00Z","v":7250,"vw":2.333242},{"c":2.345,"h":2.36,"l":2.34,"n":29,"o":2.35,"t":"2026-08-20T14:45:00Z","v":8876,"vw":2.349182},{"c":2.33,"h":2.35,"l":2.33,"n":10,"o":2.35,"t":"2026-08-20T15:30:00Z","v":1617,"vw":2.342453},{"c":2.355,"h":2.36,"l":2.32,"n":75,"o":2.32,"t":"2026-08-20T15:45:00Z","v":8328,"vw":2.333936},{"c":2.35,"h":2.355,"l":2.35,"n":23,"o":2.355,"t":"2026-08-20T16:00:00Z","v":4762,"vw":2.350119},{"c":2.34,"h":2.36,"l":2.34,"n":44,"o":2.35,"t":"2026-08-20T16:15:00Z","v":7810,"vw":2.354054},{"c":2.38,"h":2.38,"l":2.345,"n":91,"o":2.345,"t":"2026-08-20T16:30:00Z","v":16682,"vw":2.367163},{"c":2.41,"h":2.41,"l":2.4,"n":11,"o":2.4,"t":"2026-08-20T16:45:00Z","v":2712,"vw":2.409},{"c":2.405,"h":2.405,"l":2.4,"n":9,"o":2.4,"t":"2026-08-20T17:00:00Z","v":2705,"vw":2.400588},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-08-20T17:15:00Z","v":152,"vw":2.405},{"c":2.39,"h":2.39,"l":2.39,"n":7,"o":2.39,"t":"2026-08-20T17:30:00Z","v":710,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-08-20T17:45:00Z","v":780,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-08-20T18:00:00Z","v":200,"vw":2.39},{"c":2.38,"h":2.39,"l":2.37,"n":45,"o":2.38,"t":"2026-08-20T18:30:00Z","v":15007,"vw":2.381172},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-08-20T18:45:00Z","v":102,"vw":2.38},{"c":2.4,"h":2.41,"l":2.3853,"n":21,"o":2.3853,"t":"2026-08-20T19:00:00Z","v":11518,"vw":2.388631},{"c":2.395,"h":2.395,"l":2.39,"n":2,"o":2.39,"t":"2026-08-20T19:15:00Z","v":1100,"vw":2.390455},{"c":2.41,"h":2.41,"l":2.39,"n":42,"o":2.39,"t":"2026-08-20T19:30:00Z","v":2947,"vw":2.406132},{"c":2.41,"h":2.45,"l":2.41,"n":265,"o":2.4181,"t":"2026-08-20T19:45:00Z","v":19345,"vw":2.422215},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-08-20T20:00:00Z","v":5308,"vw":2.43},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-08-20T23:30:00Z","v":100,"vw":2.47},{"c":2.3686,"h":2.3686,"l":2.3686,"n":1,"o":2.3686,"t":"2026-08-21T12:00:00Z","v":203,"vw":2.3686},{"c":2.46,"h":2.48,"l":2.43,"n":43,"o":2.43,"t":"2026-08-21T13:30:00Z","v":6743,"vw":2.451562},{"c":2.47,"h":2.47,"l":2.4301,"n":40,"o":2.45,"t":"2026-08-21T13:45:00Z","v":2763,"vw":2.448362},{"c":2.47,"h":2.47,"l":2.46,"n":2,"o":2.46,"t":"2026-08-21T14:00:00Z","v":225,"vw":2.464444},{"c":2.4493,"h":2.45,"l":2.4493,"n":22,"o":2.45,"t":"2026-08-21T14:15:00Z","v":4895,"vw":2.449425},{"c":2.45,"h":2.45,"l":2.44,"n":17,"o":2.44,"t":"2026-08-21T14:30:00Z","v":5810,"vw":2.443798},{"c":2.47,"h":2.47,"l":2.4598,"n":19,"o":2.4598,"t":"2026-08-21T14:45:00Z","v":6251,"vw":2.46},{"c":2.49,"h":2.5099,"l":2.475,"n":111,"o":2.48,"t":"2026-08-21T15:00:00Z","v":14678,"vw":2.489136},{"c":2.49,"h":2.4999,"l":2.48,"n":31,"o":2.49,"t":"2026-08-21T15:15:00Z","v":3411,"vw":2.490657},{"c":2.485,"h":2.4899,"l":2.475,"n":33,"o":2.48,"t":"2026-08-21T15:30:00Z","v":3302,"vw":2.480979},{"c":2.5,"h":2.51,"l":2.475,"n":110,"o":2.485,"t":"2026-08-21T15:45:00Z","v":9873,"vw":2.492866},{"c":2.53,"h":2.5499,"l":2.5,"n":107,"o":2.5,"t":"2026-08-21T16:00:00Z","v":15674,"vw":2.528192},{"c":2.53,"h":2.54,"l":2.52,"n":35,"o":2.5399,"t":"2026-08-21T16:15:00Z","v":3297,"vw":2.529683},{"c":2.53,"h":2.53,"l":2.51,"n":58,"o":2.5211,"t":"2026-08-21T16:30:00Z","v":7378,"vw":2.521355},{"c":2.495,"h":2.525,"l":2.485,"n":47,"o":2.5209,"t":"2026-08-21T16:45:00Z","v":5503,"vw":2.506853},{"c":2.495,"h":2.5,"l":2.495,"n":19,"o":2.495,"t":"2026-08-21T17:00:00Z","v":794,"vw":2.497744},{"c":2.495,"h":2.5,"l":2.49,"n":14,"o":2.49,"t":"2026-08-21T17:15:00Z","v":717,"vw":2.495},{"c":2.5,"h":2.5,"l":2.495,"n":12,"o":2.495,"t":"2026-08-21T17:30:00Z","v":437,"vw":2.49625},{"c":2.495,"h":2.5,"l":2.49,"n":17,"o":2.4993,"t":"2026-08-21T17:45:00Z","v":2730,"vw":2.49712},{"c":2.49,"h":2.495,"l":2.48,"n":25,"o":2.495,"t":"2026-08-21T18:00:00Z","v":2419,"vw":2.490227},{"c":2.49,"h":2.49,"l":2.485,"n":24,"o":2.49,"t":"2026-08-21T18:15:00Z","v":1894,"vw":2.489688},{"c":2.48,"h":2.49,"l":2.48,"n":6,"o":2.485,"t":"2026-08-21T18:30:00Z","v":653,"vw":2.48434},{"c":2.49,"h":2.4976,"l":2.49,"n":58,"o":2.49,"t":"2026-08-21T18:45:00Z","v":2180,"vw":2.491481},{"c":2.51,"h":2.51,"l":2.5,"n":42,"o":2.5,"t":"2026-08-21T19:00:00Z","v":3303,"vw":2.504832},{"c":2.49,"h":2.51,"l":2.49,"n":26,"o":2.51,"t":"2026-08-21T19:15:00Z","v":1013,"vw":2.498571},{"c":2.49,"h":2.49,"l":2.475,"n":99,"o":2.49,"t":"2026-08-21T19:30:00Z","v":10323,"vw":2.487111},{"c":2.495,"h":2.51,"l":2.49,"n":180,"o":2.49,"t":"2026-08-21T19:45:00Z","v":11526,"vw":2.499783},{"c":2.51,"h":2.51,"l":2.49,"n":7,"o":2.49,"t":"2026-08-21T20:00:00Z","v":2598,"vw":2.492784},{"c":2.4659,"h":2.4659,"l":2.4659,"n":1,"o":2.4659,"t":"2026-08-21T22:15:00Z","v":100,"vw":2.4659},{"c":2.461,"h":2.461,"l":2.461,"n":5,"o":2.461,"t":"2026-08-21T22:30:00Z","v":1000,"vw":2.461},{"c":2.4622,"h":2.4622,"l":2.4622,"n":1,"o":2.4622,"t":"2026-08-21T23:15:00Z","v":500,"vw":2.4622},{"c":2.42,"h":2.42,"l":2.42,"n":9,"o":2.42,"t":"2026-08-24T08:00:00Z","v":407,"vw":2.42},{"c":2.5,"h":2.508,"l":2.47,"n":64,"o":2.47,"t":"2026-08-24T13:30:00Z","v":25229,"vw":2.480696},{"c":2.54,"h":2.54,"l":2.489,"n":73,"o":2.5,"t":"2026-08-24T13:45:00Z","v":5500,"vw":2.514341},{"c":2.55,"h":2.55,"l":2.5485,"n":17,"o":2.5485,"t":"2026-08-24T14:00:00Z","v":3688,"vw":2.549161},{"c":2.585,"h":2.6,"l":2.57,"n":103,"o":2.57,"t":"2026-08-24T14:15:00Z","v":15348,"vw":2.587272},{"c":2.6389,"h":2.68,"l":2.59,"n":414,"o":2.59,"t":"2026-08-24T14:30:00Z","v":63753,"vw":2.632598},{"c":2.572,"h":2.635,"l":2.572,"n":101,"o":2.635,"t":"2026-08-24T14:45:00Z","v":15246,"vw":2.588473},{"c":2.58,"h":2.59,"l":2.571,"n":60,"o":2.58,"t":"2026-08-24T15:00:00Z","v":10146,"vw":2.57983},{"c":2.7,"h":2.74,"l":2.5765,"n":298,"o":2.58,"t":"2026-08-24T15:15:00Z","v":41834,"vw":2.682998},{"c":2.71,"h":2.715,"l":2.69,"n":141,"o":2.71,"t":"2026-08-24T15:30:00Z","v":18522,"vw":2.707148},{"c":2.73,"h":2.735,"l":2.71,"n":93,"o":2.71,"t":"2026-08-24T15:45:00Z","v":10339,"vw":2.722876},{"c":2.725,"h":2.73,"l":2.71,"n":57,"o":2.72,"t":"2026-08-24T16:00:00Z","v":4083,"vw":2.722778},{"c":2.71,"h":2.725,"l":2.6901,"n":152,"o":2.725,"t":"2026-08-24T16:15:00Z","v":8159,"vw":2.70475},{"c":2.72,"h":2.72,"l":2.702,"n":75,"o":2.72,"t":"2026-08-24T16:30:00Z","v":8645,"vw":2.713516},{"c":2.7,"h":2.73,"l":2.7,"n":120,"o":2.72,"t":"2026-08-24T16:45:00Z","v":19879,"vw":2.71701},{"c":2.7,"h":2.725,"l":2.7,"n":87,"o":2.71,"t":"2026-08-24T17:00:00Z","v":15316,"vw":2.711136},{"c":2.692,"h":2.7,"l":2.67,"n":95,"o":2.7,"t":"2026-08-24T17:15:00Z","v":7739,"vw":2.693351},{"c":2.68,"h":2.705,"l":2.68,"n":72,"o":2.7,"t":"2026-08-24T17:30:00Z","v":6133,"vw":2.688602},{"c":2.69,"h":2.7,"l":2.675,"n":78,"o":2.675,"t":"2026-08-24T17:45:00Z","v":5604,"vw":2.685949},{"c":2.72,"h":2.72,"l":2.689,"n":107,"o":2.689,"t":"2026-08-24T18:00:00Z","v":13188,"vw":2.71185},{"c":2.725,"h":2.725,"l":2.7,"n":71,"o":2.72,"t":"2026-08-24T18:15:00Z","v":6639,"vw":2.713285},{"c":2.72,"h":2.74,"l":2.715,"n":127,"o":2.725,"t":"2026-08-24T18:30:00Z","v":11457,"vw":2.721404},{"c":2.68,"h":2.72,"l":2.65,"n":115,"o":2.72,"t":"2026-08-24T18:45:00Z","v":12667,"vw":2.67642},{"c":2.66,"h":2.67,"l":2.64,"n":39,"o":2.66,"t":"2026-08-24T19:00:00Z","v":7375,"vw":2.650277},{"c":2.66,"h":2.66,"l":2.66,"n":10,"o":2.66,"t":"2026-08-24T19:15:00Z","v":621,"vw":2.66},{"c":2.65,"h":2.66,"l":2.65,"n":57,"o":2.66,"t":"2026-08-24T19:30:00Z","v":9152,"vw":2.655198},{"c":2.6,"h":2.655,"l":2.6,"n":201,"o":2.65,"t":"2026-08-24T19:45:00Z","v":16649,"vw":2.624181},{"c":2.57,"h":2.61,"l":2.57,"n":10,"o":2.61,"t":"2026-08-24T20:00:00Z","v":1942,"vw":2.606711},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-08-25T11:00:00Z","v":1000,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-08-25T13:15:00Z","v":250,"vw":2.66},{"c":2.555,"h":2.6,"l":2.555,"n":133,"o":2.6,"t":"2026-08-25T13:30:00Z","v":9058,"vw":2.571873},{"c":2.57,"h":2.57,"l":2.54,"n":299,"o":2.55,"t":"2026-08-25T13:45:00Z","v":10957,"vw":2.543526},{"c":2.5423,"h":2.57,"l":2.54,"n":27,"o":2.57,"t":"2026-08-25T14:00:00Z","v":2647,"vw":2.561831},{"c":2.55,"h":2.55,"l":2.52,"n":40,"o":2.54,"t":"2026-08-25T14:15:00Z","v":2093,"vw":2.533755},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-08-25T14:30:00Z","v":100,"vw":2.55},{"c":2.55,"h":2.55,"l":2.54,"n":31,"o":2.541,"t":"2026-08-25T14:45:00Z","v":4026,"vw":2.541237},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-08-25T15:00:00Z","v":473,"vw":2.56},{"c":2.58,"h":2.59,"l":2.55,"n":143,"o":2.55,"t":"2026-08-25T15:15:00Z","v":16285,"vw":2.567867},{"c":2.58,"h":2.59,"l":2.57,"n":27,"o":2.57,"t":"2026-08-25T15:30:00Z","v":8020,"vw":2.573939},{"c":2.6,"h":2.61,"l":2.57,"n":48,"o":2.57,"t":"2026-08-25T15:45:00Z","v":4920,"vw":2.596815},{"c":2.62,"h":2.62,"l":2.59,"n":31,"o":2.59,"t":"2026-08-25T16:00:00Z","v":10930,"vw":2.609577},{"c":2.6,"h":2.6,"l":2.6,"n":5,"o":2.6,"t":"2026-08-25T16:15:00Z","v":370,"vw":2.6},{"c":2.63,"h":2.64,"l":2.61,"n":93,"o":2.6162,"t":"2026-08-25T16:30:00Z","v":17013,"vw":2.629339},{"c":2.625,"h":2.65,"l":2.625,"n":66,"o":2.63,"t":"2026-08-25T16:45:00Z","v":7987,"vw":2.635954},{"c":2.62,"h":2.625,"l":2.62,"n":11,"o":2.625,"t":"2026-08-25T17:15:00Z","v":751,"vw":2.620833},{"c":2.605,"h":2.615,"l":2.605,"n":15,"o":2.615,"t":"2026-08-25T17:30:00Z","v":1925,"vw":2.612368},{"c":2.58,"h":2.6,"l":2.58,"n":19,"o":2.6,"t":"2026-08-25T17:45:00Z","v":2684,"vw":2.598752},{"c":2.62,"h":2.6349,"l":2.58,"n":76,"o":2.58,"t":"2026-08-25T18:00:00Z","v":14081,"vw":2.605841},{"c":2.64,"h":2.65,"l":2.6295,"n":107,"o":2.63,"t":"2026-08-25T18:15:00Z","v":8516,"vw":2.639449},{"c":2.64,"h":2.64,"l":2.64,"n":16,"o":2.64,"t":"2026-08-25T18:30:00Z","v":1229,"vw":2.64},{"c":2.68,"h":2.72,"l":2.65,"n":102,"o":2.65,"t":"2026-08-25T18:45:00Z","v":15736,"vw":2.696656},{"c":2.6701,"h":2.69,"l":2.67,"n":76,"o":2.69,"t":"2026-08-25T19:00:00Z","v":10270,"vw":2.675151},{"c":2.65,"h":2.68,"l":2.65,"n":38,"o":2.675,"t":"2026-08-25T19:15:00Z","v":3545,"vw":2.662121},{"c":2.67,"h":2.67,"l":2.655,"n":30,"o":2.655,"t":"2026-08-25T19:30:00Z","v":1327,"vw":2.661031},{"c":2.675,"h":2.675,"l":2.61,"n":196,"o":2.66,"t":"2026-08-25T19:45:00Z","v":22240,"vw":2.636749},{"c":2.69,"h":2.69,"l":2.69,"n":3,"o":2.69,"t":"2026-08-25T20:00:00Z","v":5282,"vw":2.69},{"c":2.82,"h":2.8252,"l":2.69,"n":187,"o":2.69,"t":"2026-08-26T13:30:00Z","v":17118,"vw":2.781004},{"c":2.79,"h":2.8173,"l":2.78,"n":114,"o":2.8173,"t":"2026-08-26T13:45:00Z","v":22389,"vw":2.787527},{"c":2.82,"h":2.8399,"l":2.8,"n":67,"o":2.8,"t":"2026-08-26T14:00:00Z","v":6463,"vw":2.815878},{"c":2.8,"h":2.825,"l":2.8,"n":27,"o":2.825,"t":"2026-08-26T14:15:00Z","v":3758,"vw":2.817695},{"c":2.76,"h":2.79,"l":2.75,"n":59,"o":2.79,"t":"2026-08-26T14:30:00Z","v":10398,"vw":2.762532},{"c":2.75,"h":2.75,"l":2.75,"n":5,"o":2.75,"t":"2026-08-26T14:45:00Z","v":864,"vw":2.75},{"c":2.75,"h":2.75,"l":2.74,"n":21,"o":2.74,"t":"2026-08-26T15:00:00Z","v":1387,"vw":2.746035},{"c":2.7599,"h":2.76,"l":2.75,"n":5,"o":2.76,"t":"2026-08-26T15:15:00Z","v":357,"vw":2.757003},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-08-26T15:30:00Z","v":1000,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":3,"o":2.75,"t":"2026-08-26T15:45:00Z","v":188,"vw":2.75},{"c":2.75,"h":2.76,"l":2.74,"n":6,"o":2.76,"t":"2026-08-26T16:00:00Z","v":526,"vw":2.748975},{"c":2.74,"h":2.75,"l":2.74,"n":12,"o":2.75,"t":"2026-08-26T16:15:00Z","v":597,"vw":2.744604},{"c":2.745,"h":2.75,"l":2.74,"n":12,"o":2.74,"t":"2026-08-26T16:30:00Z","v":3624,"vw":2.748429},{"c":2.72,"h":2.745,"l":2.7,"n":63,"o":2.745,"t":"2026-08-26T17:00:00Z","v":6271,"vw":2.721193},{"c":2.755,"h":2.755,"l":2.72,"n":73,"o":2.72,"t":"2026-08-26T17:15:00Z","v":10120,"vw":2.729689},{"c":2.76,"h":2.76,"l":2.75,"n":27,"o":2.76,"t":"2026-08-26T17:45:00Z","v":1647,"vw":2.753268},{"c":2.75,"h":2.75,"l":2.75,"n":8,"o":2.75,"t":"2026-08-26T18:00:00Z","v":496,"vw":2.75},{"c":2.74,"h":2.75,"l":2.73,"n":26,"o":2.75,"t":"2026-08-26T18:15:00Z","v":1981,"vw":2.74139},{"c":2.74,"h":2.74,"l":2.73,"n":25,"o":2.74,"t":"2026-08-26T18:30:00Z","v":1333,"vw":2.736681},{"c":2.74,"h":2.745,"l":2.74,"n":26,"o":2.745,"t":"2026-08-26T18:45:00Z","v":575,"vw":2.743333},{"c":2.74,"h":2.75,"l":2.74,"n":19,"o":2.745,"t":"2026-08-26T19:00:00Z","v":1628,"vw":2.743077},{"c":2.74,"h":2.75,"l":2.74,"n":10,"o":2.74,"t":"2026-08-26T19:15:00Z","v":1172,"vw":2.744502},{"c":2.7,"h":2.7401,"l":2.7,"n":361,"o":2.7401,"t":"2026-08-26T19:30:00Z","v":21196,"vw":2.730269},{"c":2.67,"h":2.72,"l":2.67,"n":224,"o":2.7,"t":"2026-08-26T19:45:00Z","v":12300,"vw":2.702413},{"c":2.67,"h":2.67,"l":2.67,"n":4,"o":2.67,"t":"2026-08-26T20:00:00Z","v":891,"vw":2.67},{"c":2.6542,"h":2.6542,"l":2.6542,"n":1,"o":2.6542,"t":"2026-08-26T21:15:00Z","v":1000,"vw":2.6542},{"c":2.6962,"h":2.71,"l":2.68,"n":47,"o":2.71,"t":"2026-08-27T13:30:00Z","v":2320,"vw":2.692076},{"c":2.7042,"h":2.7042,"l":2.7042,"n":1,"o":2.7042,"t":"2026-08-27T13:45:00Z","v":100,"vw":2.7042},{"c":2.69,"h":2.7092,"l":2.68,"n":33,"o":2.695,"t":"2026-08-27T14:00:00Z","v":10592,"vw":2.705105},{"c":2.6623,"h":2.68,"l":2.66,"n":32,"o":2.68,"t":"2026-08-27T14:15:00Z","v":6082,"vw":2.678236},{"c":2.65,"h":2.66,"l":2.65,"n":21,"o":2.66,"t":"2026-08-27T14:45:00Z","v":2090,"vw":2.65599},{"c":2.655,"h":2.655,"l":2.655,"n":4,"o":2.655,"t":"2026-08-27T15:00:00Z","v":220,"vw":2.655},{"c":2.61,"h":2.6599,"l":2.61,"n":29,"o":2.6599,"t":"2026-08-27T15:15:00Z","v":2024,"vw":2.633042},{"c":2.62,"h":2.62,"l":2.61,"n":24,"o":2.6191,"t":"2026-08-27T15:30:00Z","v":2985,"vw":2.61924},{"c":2.6281,"h":2.6281,"l":2.61,"n":13,"o":2.61,"t":"2026-08-27T15:45:00Z","v":827,"vw":2.617367},{"c":2.61,"h":2.61,"l":2.61,"n":4,"o":2.61,"t":"2026-08-27T16:00:00Z","v":314,"vw":2.61},{"c":2.6074,"h":2.6074,"l":2.6074,"n":2,"o":2.6074,"t":"2026-08-27T16:15:00Z","v":1003,"vw":2.6074},{"c":2.595,"h":2.6062,"l":2.59,"n":90,"o":2.6,"t":"2026-08-27T16:30:00Z","v":7325,"vw":2.598883},{"c":2.585,"h":2.595,"l":2.585,"n":25,"o":2.595,"t":"2026-08-27T16:45:00Z","v":1391,"vw":2.590471},{"c":2.57,"h":2.59,"l":2.57,"n":27,"o":2.585,"t":"2026-08-27T17:00:00Z","v":1946,"vw":2.578906},{"c":2.56,"h":2.57,"l":2.55,"n":58,"o":2.57,"t":"2026-08-27T17:15:00Z","v":12210,"vw":2.564791},{"c":2.55,"h":2.57,"l":2.55,"n":37,"o":2.56,"t":"2026-08-27T17:30:00Z","v":4433,"vw":2.568452},{"c":2.53,"h":2.54,"l":2.53,"n":54,"o":2.54,"t":"2026-08-27T17:45:00Z","v":2817,"vw":2.537224},{"c":2.555,"h":2.5602,"l":2.52,"n":83,"o":2.54,"t":"2026-08-27T18:00:00Z","v":11825,"vw":2.533797},{"c":2.55,"h":2.56,"l":2.54,"n":49,"o":2.555,"t":"2026-08-27T18:15:00Z","v":8556,"vw":2.551019},{"c":2.55,"h":2.55,"l":2.54,"n":38,"o":2.54,"t":"2026-08-27T18:30:00Z","v":2717,"vw":2.547812},{"c":2.54,"h":2.55,"l":2.54,"n":34,"o":2.55,"t":"2026-08-27T18:45:00Z","v":2155,"vw":2.544788},{"c":2.52,"h":2.56,"l":2.51,"n":85,"o":2.55,"t":"2026-08-27T19:00:00Z","v":10540,"vw":2.536252},{"c":2.51,"h":2.525,"l":2.49,"n":215,"o":2.525,"t":"2026-08-27T19:15:00Z","v":42707,"vw":2.499545},{"c":2.485,"h":2.51,"l":2.48,"n":115,"o":2.505,"t":"2026-08-27T19:30:00Z","v":6372,"vw":2.493159},{"c":2.45,"h":2.485,"l":2.45,"n":245,"o":2.485,"t":"2026-08-27T19:45:00Z","v":19748,"vw":2.465107},{"c":2.45,"h":2.49,"l":2.45,"n":9,"o":2.45,"t":"2026-08-27T20:00:00Z","v":3502,"vw":2.46813},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-08-27T20:15:00Z","v":1386,"vw":2.45},{"c":2.53,"h":2.53,"l":2.49,"n":39,"o":2.49,"t":"2026-08-27T21:30:00Z","v":6299,"vw":2.503607},{"c":2.45,"h":2.45,"l":2.45,"n":7,"o":2.45,"t":"2026-08-27T21:45:00Z","v":160,"vw":2.45},{"c":2.4503,"h":2.4503,"l":2.4503,"n":1,"o":2.4503,"t":"2026-08-27T23:30:00Z","v":122,"vw":2.4503},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-08-28T11:15:00Z","v":122,"vw":2.47},{"c":2.47,"h":2.5,"l":2.47,"n":41,"o":2.49,"t":"2026-08-28T13:30:00Z","v":5928,"vw":2.48648},{"c":2.4999,"h":2.4999,"l":2.4729,"n":12,"o":2.4729,"t":"2026-08-28T13:45:00Z","v":4859,"vw":2.486461},{"c":2.485,"h":2.4851,"l":2.485,"n":11,"o":2.485,"t":"2026-08-28T14:00:00Z","v":1698,"vw":2.485025},{"c":2.48,"h":2.485,"l":2.47,"n":17,"o":2.485,"t":"2026-08-28T14:15:00Z","v":602,"vw":2.478333},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-08-28T15:30:00Z","v":150,"vw":2.475},{"c":2.472,"h":2.48,"l":2.472,"n":10,"o":2.48,"t":"2026-08-28T15:45:00Z","v":1333,"vw":2.479203},{"c":2.48,"h":2.48,"l":2.48,"n":3,"o":2.48,"t":"2026-08-28T16:00:00Z","v":203,"vw":2.48},{"c":2.4658,"h":2.47,"l":2.4658,"n":16,"o":2.47,"t":"2026-08-28T16:15:00Z","v":1005,"vw":2.467632},{"c":2.47,"h":2.47,"l":2.465,"n":5,"o":2.469,"t":"2026-08-28T16:30:00Z","v":806,"vw":2.466625},{"c":2.48,"h":2.49,"l":2.47,"n":27,"o":2.47,"t":"2026-08-28T16:45:00Z","v":622,"vw":2.478084},{"c":2.49,"h":2.495,"l":2.4701,"n":22,"o":2.4701,"t":"2026-08-28T17:00:00Z","v":3722,"vw":2.49222},{"c":2.48,"h":2.5,"l":2.475,"n":75,"o":2.498,"t":"2026-08-28T17:15:00Z","v":8787,"vw":2.483448},{"c":2.48,"h":2.49,"l":2.48,"n":4,"o":2.49,"t":"2026-08-28T17:30:00Z","v":206,"vw":2.485},{"c":2.475,"h":2.48,"l":2.475,"n":12,"o":2.48,"t":"2026-08-28T17:45:00Z","v":504,"vw":2.478333},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-08-28T18:00:00Z","v":100,"vw":2.48},{"c":2.47,"h":2.475,"l":2.47,"n":7,"o":2.475,"t":"2026-08-28T18:15:00Z","v":416,"vw":2.47375},{"c":2.475,"h":2.475,"l":2.475,"n":13,"o":2.475,"t":"2026-08-28T18:30:00Z","v":1256,"vw":2.475},{"c":2.48,"h":2.48,"l":2.48,"n":13,"o":2.48,"t":"2026-08-28T18:45:00Z","v":1314,"vw":2.48},{"c":2.48,"h":2.5,"l":2.48,"n":51,"o":2.48,"t":"2026-08-28T19:00:00Z","v":6317,"vw":2.49534},{"c":2.5,"h":2.5,"l":2.5,"n":16,"o":2.5,"t":"2026-08-28T19:15:00Z","v":1770,"vw":2.5},{"c":2.49,"h":2.495,"l":2.49,"n":15,"o":2.495,"t":"2026-08-28T19:30:00Z","v":1411,"vw":2.49313},{"c":2.46,"h":2.47,"l":2.45,"n":85,"o":2.47,"t":"2026-08-28T19:45:00Z","v":11317,"vw":2.460615},{"c":2.47,"h":2.47,"l":2.47,"n":4,"o":2.47,"t":"2026-08-28T20:00:00Z","v":3989,"vw":2.47},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-08-31T08:00:00Z","v":350,"vw":2.44},{"c":2.52,"h":2.52,"l":2.48,"n":2,"o":2.48,"t":"2026-08-31T11:00:00Z","v":300,"vw":2.493333},{"c":2.435,"h":2.48,"l":2.435,"n":26,"o":2.47,"t":"2026-08-31T13:30:00Z","v":2847,"vw":2.460435},{"c":2.4199,"h":2.43,"l":2.41,"n":32,"o":2.43,"t":"2026-08-31T13:45:00Z","v":2452,"vw":2.422153},{"c":2.44,"h":2.44,"l":2.4,"n":36,"o":2.4,"t":"2026-08-31T14:00:00Z","v":5892,"vw":2.416962},{"c":2.465,"h":2.465,"l":2.445,"n":4,"o":2.456,"t":"2026-08-31T14:15:00Z","v":941,"vw":2.461745},{"c":2.47,"h":2.48,"l":2.46,"n":52,"o":2.46,"t":"2026-08-31T14:30:00Z","v":1617,"vw":2.469108},{"c":2.47,"h":2.47,"l":2.47,"n":14,"o":2.47,"t":"2026-08-31T15:00:00Z","v":1826,"vw":2.47},{"c":2.5,"h":2.505,"l":2.473,"n":31,"o":2.473,"t":"2026-08-31T15:15:00Z","v":3910,"vw":2.488546},{"c":2.49,"h":2.5,"l":2.49,"n":15,"o":2.5,"t":"2026-08-31T15:45:00Z","v":2792,"vw":2.498857},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-08-31T16:00:00Z","v":252,"vw":2.49},{"c":2.49,"h":2.505,"l":2.48,"n":33,"o":2.48,"t":"2026-08-31T16:15:00Z","v":2734,"vw":2.496522},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-08-31T16:30:00Z","v":100,"vw":2.49},{"c":2.49,"h":2.5,"l":2.49,"n":9,"o":2.5,"t":"2026-08-31T16:45:00Z","v":1514,"vw":2.496424},{"c":2.488465,"h":2.488465,"l":2.488465,"n":1,"o":2.488465,"t":"2026-08-31T17:15:00Z","v":200,"vw":2.488465},{"c":2.495,"h":2.495,"l":2.495,"n":1,"o":2.495,"t":"2026-08-31T17:45:00Z","v":107,"vw":2.495},{"c":2.475,"h":2.5,"l":2.475,"n":47,"o":2.49,"t":"2026-08-31T18:30:00Z","v":3496,"vw":2.490212},{"c":2.48,"h":2.49,"l":2.48,"n":5,"o":2.4807,"t":"2026-08-31T19:00:00Z","v":2009,"vw":2.48285},{"c":2.485,"h":2.49,"l":2.485,"n":32,"o":2.49,"t":"2026-08-31T19:15:00Z","v":2578,"vw":2.487279},{"c":2.49,"h":2.49,"l":2.48,"n":17,"o":2.48,"t":"2026-08-31T19:30:00Z","v":698,"vw":2.482618},{"c":2.5,"h":2.5,"l":2.47,"n":204,"o":2.475,"t":"2026-08-31T19:45:00Z","v":19398,"vw":2.479338},{"c":2.49,"h":2.5,"l":2.49,"n":11,"o":2.49,"t":"2026-08-31T20:00:00Z","v":6055,"vw":2.491653},{"c":2.5,"h":2.5,"l":2.5,"n":6,"o":2.5,"t":"2026-08-31T21:45:00Z","v":420,"vw":2.5},{"c":2.5621,"h":2.579,"l":2.45,"n":5,"o":2.45,"t":"2026-08-31T22:30:00Z","v":9298,"vw":2.517053},{"c":2.4657,"h":2.4657,"l":2.4657,"n":1,"o":2.4657,"t":"2026-08-31T22:45:00Z","v":236,"vw":2.4657},{"c":2.45,"h":2.48,"l":2.42,"n":59,"o":2.46,"t":"2026-09-01T13:30:00Z","v":21778,"vw":2.467314},{"c":2.45,"h":2.46,"l":2.45,"n":22,"o":2.46,"t":"2026-09-01T13:45:00Z","v":1385,"vw":2.453698},{"c":2.5238,"h":2.65,"l":2.4339,"n":1262,"o":2.44,"t":"2026-09-01T14:00:00Z","v":194443,"vw":2.560924},{"c":2.53,"h":2.53,"l":2.51,"n":37,"o":2.525,"t":"2026-09-01T14:15:00Z","v":3210,"vw":2.524049},{"c":2.54,"h":2.54,"l":2.54,"n":11,"o":2.54,"t":"2026-09-01T14:30:00Z","v":502,"vw":2.54},{"c":2.531,"h":2.535,"l":2.53,"n":14,"o":2.53,"t":"2026-09-01T14:45:00Z","v":2055,"vw":2.531567},{"c":2.52,"h":2.5308,"l":2.52,"n":12,"o":2.5308,"t":"2026-09-01T15:00:00Z","v":2108,"vw":2.523048},{"c":2.525,"h":2.53,"l":2.51,"n":32,"o":2.52,"t":"2026-09-01T15:15:00Z","v":1787,"vw":2.522214},{"c":2.53,"h":2.53,"l":2.52,"n":13,"o":2.52,"t":"2026-09-01T15:30:00Z","v":5056,"vw":2.526224},{"c":2.53,"h":2.5377,"l":2.52,"n":25,"o":2.52,"t":"2026-09-01T15:45:00Z","v":2118,"vw":2.527936},{"c":2.535,"h":2.535,"l":2.53,"n":7,"o":2.53,"t":"2026-09-01T16:00:00Z","v":604,"vw":2.533333},{"c":2.5343,"h":2.57,"l":2.52,"n":121,"o":2.53,"t":"2026-09-01T16:15:00Z","v":8238,"vw":2.544245},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-01T16:30:00Z","v":180,"vw":2.52},{"c":2.52,"h":2.535,"l":2.51,"n":29,"o":2.52,"t":"2026-09-01T16:45:00Z","v":1643,"vw":2.520833},{"c":2.52,"h":2.52,"l":2.52,"n":13,"o":2.52,"t":"2026-09-01T17:00:00Z","v":619,"vw":2.52},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-09-01T17:15:00Z","v":489,"vw":2.51},{"c":2.525,"h":2.535,"l":2.52,"n":24,"o":2.52,"t":"2026-09-01T17:30:00Z","v":1773,"vw":2.525},{"c":2.525,"h":2.525,"l":2.525,"n":1,"o":2.525,"t":"2026-09-01T17:45:00Z","v":103,"vw":2.525},{"c":2.5205,"h":2.535,"l":2.5205,"n":14,"o":2.53,"t":"2026-09-01T18:15:00Z","v":613,"vw":2.529056},{"c":2.575,"h":2.58,"l":2.55,"n":203,"o":2.55,"t":"2026-09-01T18:30:00Z","v":7983,"vw":2.560682},{"c":2.625,"h":2.65,"l":2.575,"n":193,"o":2.575,"t":"2026-09-01T18:45:00Z","v":19878,"vw":2.621768},{"c":2.565,"h":2.625,"l":2.55,"n":326,"o":2.625,"t":"2026-09-01T19:00:00Z","v":25438,"vw":2.579182},{"c":2.56,"h":2.57,"l":2.5529,"n":78,"o":2.5601,"t":"2026-09-01T19:15:00Z","v":7127,"vw":2.561528},{"c":2.52,"h":2.555,"l":2.51,"n":213,"o":2.555,"t":"2026-09-01T19:30:00Z","v":13121,"vw":2.538711},{"c":2.5,"h":2.52,"l":2.49,"n":192,"o":2.515,"t":"2026-09-01T19:45:00Z","v":20889,"vw":2.505199},{"c":2.51,"h":2.51,"l":2.51,"n":4,"o":2.51,"t":"2026-09-01T20:00:00Z","v":688,"vw":2.51},{"c":2.4757,"h":2.4757,"l":2.4757,"n":1,"o":2.4757,"t":"2026-09-01T22:00:00Z","v":100,"vw":2.4757},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-02T11:15:00Z","v":275,"vw":2.52},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-02T12:00:00Z","v":1000,"vw":2.57},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-09-02T12:30:00Z","v":5000,"vw":2.57},{"c":2.56,"h":2.56,"l":2.56,"n":5,"o":2.56,"t":"2026-09-02T13:15:00Z","v":203,"vw":2.56},{"c":2.55,"h":2.58,"l":2.54,"n":85,"o":2.54,"t":"2026-09-02T13:30:00Z","v":3781,"vw":2.556816},{"c":2.6,"h":2.6,"l":2.545,"n":50,"o":2.545,"t":"2026-09-02T13:45:00Z","v":10768,"vw":2.558656},{"c":2.6499,"h":2.655,"l":2.5928,"n":62,"o":2.5928,"t":"2026-09-02T14:00:00Z","v":22516,"vw":2.643913},{"c":2.66,"h":2.6672,"l":2.63,"n":66,"o":2.6387,"t":"2026-09-02T14:15:00Z","v":16747,"vw":2.652956},{"c":2.7,"h":2.7,"l":2.66,"n":190,"o":2.66,"t":"2026-09-02T14:30:00Z","v":19003,"vw":2.687276},{"c":2.69,"h":2.7,"l":2.69,"n":119,"o":2.7,"t":"2026-09-02T14:45:00Z","v":9845,"vw":2.694511},{"c":2.685,"h":2.79,"l":2.6796,"n":559,"o":2.6866,"t":"2026-09-02T15:00:00Z","v":99061,"vw":2.737407},{"c":2.7095,"h":2.7095,"l":2.65,"n":131,"o":2.69,"t":"2026-09-02T15:15:00Z","v":64526,"vw":2.687797},{"c":2.72,"h":2.72,"l":2.6901,"n":29,"o":2.6901,"t":"2026-09-02T15:30:00Z","v":5330,"vw":2.699313},{"c":2.69,"h":2.72,"l":2.69,"n":31,"o":2.72,"t":"2026-09-02T15:45:00Z","v":2975,"vw":2.700589},{"c":2.6701,"h":2.7,"l":2.6701,"n":52,"o":2.69,"t":"2026-09-02T16:00:00Z","v":25667,"vw":2.689867},{"c":2.68,"h":2.68,"l":2.68,"n":9,"o":2.68,"t":"2026-09-02T16:15:00Z","v":604,"vw":2.68},{"c":2.6901,"h":2.6901,"l":2.6828,"n":42,"o":2.688,"t":"2026-09-02T16:30:00Z","v":3280,"vw":2.688233},{"c":2.69,"h":2.7,"l":2.69,"n":19,"o":2.6914,"t":"2026-09-02T16:45:00Z","v":2546,"vw":2.694671},{"c":2.68,"h":2.69,"l":2.68,"n":45,"o":2.69,"t":"2026-09-02T17:00:00Z","v":3793,"vw":2.688054},{"c":2.67,"h":2.68,"l":2.67,"n":43,"o":2.68,"t":"2026-09-02T17:15:00Z","v":2011,"vw":2.672},{"c":2.645,"h":2.66,"l":2.64,"n":35,"o":2.66,"t":"2026-09-02T17:30:00Z","v":2851,"vw":2.649695},{"c":2.65,"h":2.655,"l":2.65,"n":29,"o":2.65,"t":"2026-09-02T17:45:00Z","v":2052,"vw":2.65033},{"c":2.6495,"h":2.6495,"l":2.6495,"n":1,"o":2.6495,"t":"2026-09-02T18:00:00Z","v":377,"vw":2.6495},{"c":2.6616,"h":2.67,"l":2.65,"n":49,"o":2.65,"t":"2026-09-02T18:15:00Z","v":6758,"vw":2.660388},{"c":2.669,"h":2.67,"l":2.665,"n":29,"o":2.665,"t":"2026-09-02T18:30:00Z","v":3380,"vw":2.665903},{"c":2.65,"h":2.67,"l":2.64,"n":77,"o":2.67,"t":"2026-09-02T18:45:00Z","v":7835,"vw":2.653573},{"c":2.66,"h":2.66,"l":2.65,"n":44,"o":2.65,"t":"2026-09-02T19:00:00Z","v":2748,"vw":2.651544},{"c":2.67,"h":2.67,"l":2.661,"n":19,"o":2.661,"t":"2026-09-02T19:15:00Z","v":1583,"vw":2.667423},{"c":2.68,"h":2.68,"l":2.64,"n":128,"o":2.66,"t":"2026-09-02T19:30:00Z","v":13475,"vw":2.652757},{"c":2.63,"h":2.671,"l":2.63,"n":277,"o":2.67,"t":"2026-09-02T19:45:00Z","v":22585,"vw":2.653882},{"c":2.7,"h":2.7,"l":2.63,"n":7,"o":2.63,"t":"2026-09-02T20:00:00Z","v":2980,"vw":2.660349},{"c":2.6408,"h":2.6408,"l":2.6408,"n":1,"o":2.6408,"t":"2026-09-02T20:30:00Z","v":120,"vw":2.6408},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-09-02T21:00:00Z","v":275,"vw":2.67},{"c":2.6774,"h":2.6774,"l":2.6774,"n":1,"o":2.6774,"t":"2026-09-02T21:30:00Z","v":200,"vw":2.6774},{"c":2.6777,"h":2.6777,"l":2.6777,"n":1,"o":2.6777,"t":"2026-09-02T22:00:00Z","v":189,"vw":2.6777},{"c":2.64,"h":2.68,"l":2.64,"n":7,"o":2.68,"t":"2026-09-02T22:45:00Z","v":1905,"vw":2.66467},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-09-02T23:15:00Z","v":100,"vw":2.64},{"c":2.6865,"h":2.6865,"l":2.6865,"n":1,"o":2.6865,"t":"2026-09-03T10:45:00Z","v":100,"vw":2.6865},{"c":2.684,"h":2.684,"l":2.684,"n":1,"o":2.684,"t":"2026-09-03T11:00:00Z","v":3100,"vw":2.684},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-09-03T12:45:00Z","v":508,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":6,"o":2.66,"t":"2026-09-03T13:15:00Z","v":1546,"vw":2.66},{"c":2.6705,"h":2.72,"l":2.63,"n":123,"o":2.69,"t":"2026-09-03T13:30:00Z","v":12739,"vw":2.666318},{"c":2.68,"h":2.68,"l":2.6401,"n":36,"o":2.66,"t":"2026-09-03T13:45:00Z","v":2603,"vw":2.654217},{"c":2.71,"h":2.7171,"l":2.66,"n":55,"o":2.66,"t":"2026-09-03T14:00:00Z","v":9039,"vw":2.682078},{"c":2.73,"h":2.74,"l":2.7162,"n":35,"o":2.7162,"t":"2026-09-03T14:15:00Z","v":4303,"vw":2.728736},{"c":2.73,"h":2.73,"l":2.73,"n":4,"o":2.73,"t":"2026-09-03T14:30:00Z","v":3403,"vw":2.73},{"c":2.7277,"h":2.74,"l":2.7,"n":92,"o":2.73,"t":"2026-09-03T14:45:00Z","v":6040,"vw":2.724246},{"c":2.75,"h":2.77,"l":2.73,"n":61,"o":2.73,"t":"2026-09-03T15:00:00Z","v":10855,"vw":2.750972},{"c":2.7372,"h":2.76,"l":2.73,"n":58,"o":2.76,"t":"2026-09-03T15:15:00Z","v":7297,"vw":2.743561},{"c":2.74,"h":2.742,"l":2.7351,"n":21,"o":2.742,"t":"2026-09-03T15:30:00Z","v":2953,"vw":2.73934},{"c":2.7498,"h":2.7498,"l":2.735,"n":91,"o":2.735,"t":"2026-09-03T15:45:00Z","v":2720,"vw":2.73953},{"c":2.76,"h":2.7627,"l":2.75,"n":8,"o":2.751,"t":"2026-09-03T16:00:00Z","v":3500,"vw":2.758078},{"c":2.766,"h":2.7784,"l":2.75,"n":71,"o":2.7637,"t":"2026-09-03T16:15:00Z","v":9606,"vw":2.767326},{"c":2.77,"h":2.77,"l":2.7523,"n":43,"o":2.7688,"t":"2026-09-03T16:30:00Z","v":4234,"vw":2.760619},{"c":2.76,"h":2.769,"l":2.76,"n":16,"o":2.769,"t":"2026-09-03T16:45:00Z","v":1424,"vw":2.760806},{"c":2.76,"h":2.76,"l":2.75,"n":50,"o":2.76,"t":"2026-09-03T17:00:00Z","v":4669,"vw":2.759242},{"c":2.765,"h":2.77,"l":2.7641,"n":9,"o":2.77,"t":"2026-09-03T17:15:00Z","v":1556,"vw":2.76508},{"c":2.76,"h":2.77,"l":2.76,"n":14,"o":2.765,"t":"2026-09-03T17:30:00Z","v":2310,"vw":2.760786},{"c":2.77,"h":2.77,"l":2.76,"n":15,"o":2.76,"t":"2026-09-03T17:45:00Z","v":3969,"vw":2.762777},{"c":2.82,"h":2.83,"l":2.76,"n":105,"o":2.76,"t":"2026-09-03T18:00:00Z","v":22635,"vw":2.794145},{"c":2.82,"h":2.84,"l":2.82,"n":21,"o":2.82,"t":"2026-09-03T18:15:00Z","v":8490,"vw":2.831704},{"c":2.85,"h":2.85,"l":2.82,"n":75,"o":2.82,"t":"2026-09-03T18:30:00Z","v":16744,"vw":2.840026},{"c":2.86,"h":2.89,"l":2.8341,"n":110,"o":2.85,"t":"2026-09-03T18:45:00Z","v":27667,"vw":2.85555},{"c":2.87,"h":2.87,"l":2.86,"n":35,"o":2.86,"t":"2026-09-03T19:00:00Z","v":2013,"vw":2.863394},{"c":2.83,"h":2.87,"l":2.82,"n":140,"o":2.87,"t":"2026-09-03T19:15:00Z","v":14049,"vw":2.851329},{"c":2.83,"h":2.8461,"l":2.78,"n":143,"o":2.835,"t":"2026-09-03T19:30:00Z","v":18151,"vw":2.799648},{"c":2.81,"h":2.84,"l":2.8,"n":352,"o":2.811,"t":"2026-09-03T19:45:00Z","v":30261,"vw":2.815256},{"c":2.82,"h":2.82,"l":2.82,"n":3,"o":2.82,"t":"2026-09-03T20:00:00Z","v":578,"vw":2.82},{"c":2.87,"h":2.87,"l":2.87,"n":4,"o":2.87,"t":"2026-09-03T20:15:00Z","v":194,"vw":2.87},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-03T20:45:00Z","v":400,"vw":2.86},{"c":2.91,"h":2.91,"l":2.87,"n":8,"o":2.87,"t":"2026-09-03T21:00:00Z","v":1500,"vw":2.904777},{"c":2.88,"h":2.91,"l":2.88,"n":3,"o":2.91,"t":"2026-09-03T21:15:00Z","v":817,"vw":2.892463},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-04T09:30:00Z","v":400,"vw":2.88},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-04T11:45:00Z","v":176,"vw":2.89},{"c":2.85,"h":2.85,"l":2.78,"n":93,"o":2.85,"t":"2026-09-04T13:30:00Z","v":16087,"vw":2.813524},{"c":2.78,"h":2.8352,"l":2.78,"n":60,"o":2.835,"t":"2026-09-04T13:45:00Z","v":7274,"vw":2.810326},{"c":2.7517,"h":2.79,"l":2.73,"n":167,"o":2.79,"t":"2026-09-04T14:00:00Z","v":9770,"vw":2.763786},{"c":2.77,"h":2.78,"l":2.75,"n":93,"o":2.77,"t":"2026-09-04T14:15:00Z","v":5288,"vw":2.771149},{"c":2.745,"h":2.75,"l":2.745,"n":8,"o":2.75,"t":"2026-09-04T14:30:00Z","v":684,"vw":2.74916},{"c":2.755,"h":2.78,"l":2.745,"n":63,"o":2.745,"t":"2026-09-04T14:45:00Z","v":8200,"vw":2.760547},{"c":2.755,"h":2.76,"l":2.755,"n":8,"o":2.76,"t":"2026-09-04T15:00:00Z","v":420,"vw":2.756667},{"c":2.78,"h":2.78,"l":2.75,"n":28,"o":2.75,"t":"2026-09-04T15:15:00Z","v":4088,"vw":2.765972},{"c":2.76,"h":2.775,"l":2.76,"n":34,"o":2.775,"t":"2026-09-04T15:30:00Z","v":2570,"vw":2.763667},{"c":2.76,"h":2.76,"l":2.76,"n":3,"o":2.76,"t":"2026-09-04T15:45:00Z","v":345,"vw":2.76},{"c":2.765,"h":2.765,"l":2.76,"n":23,"o":2.765,"t":"2026-09-04T16:00:00Z","v":2029,"vw":2.761798},{"c":2.7801,"h":2.8,"l":2.765,"n":59,"o":2.765,"t":"2026-09-04T16:15:00Z","v":5845,"vw":2.777588},{"c":2.84,"h":2.84,"l":2.79,"n":41,"o":2.79,"t":"2026-09-04T16:30:00Z","v":7209,"vw":2.805474},{"c":2.825,"h":2.8301,"l":2.82,"n":41,"o":2.8301,"t":"2026-09-04T16:45:00Z","v":9241,"vw":2.82695},{"c":2.81,"h":2.82,"l":2.8,"n":30,"o":2.82,"t":"2026-09-04T17:00:00Z","v":7751,"vw":2.802254},{"c":2.785,"h":2.8,"l":2.78,"n":36,"o":2.8,"t":"2026-09-04T17:15:00Z","v":8325,"vw":2.786059},{"c":2.8,"h":2.8,"l":2.79,"n":33,"o":2.795,"t":"2026-09-04T17:30:00Z","v":12340,"vw":2.794236},{"c":2.84,"h":2.85,"l":2.82,"n":51,"o":2.825,"t":"2026-09-04T17:45:00Z","v":5110,"vw":2.838346},{"c":2.815,"h":2.86,"l":2.81,"n":61,"o":2.84,"t":"2026-09-04T18:00:00Z","v":10905,"vw":2.822525},{"c":2.82,"h":2.82,"l":2.805,"n":95,"o":2.82,"t":"2026-09-04T18:15:00Z","v":4797,"vw":2.816133},{"c":2.8,"h":2.81,"l":2.795,"n":38,"o":2.81,"t":"2026-09-04T18:30:00Z","v":4675,"vw":2.803914},{"c":2.8081,"h":2.81,"l":2.805,"n":15,"o":2.805,"t":"2026-09-04T18:45:00Z","v":4327,"vw":2.808069},{"c":2.8,"h":2.805,"l":2.795,"n":45,"o":2.805,"t":"2026-09-04T19:00:00Z","v":10713,"vw":2.802521},{"c":2.795,"h":2.805,"l":2.79,"n":49,"o":2.8,"t":"2026-09-04T19:15:00Z","v":5109,"vw":2.796768},{"c":2.795,"h":2.8,"l":2.791,"n":21,"o":2.795,"t":"2026-09-04T19:30:00Z","v":1540,"vw":2.797187},{"c":2.8,"h":2.82,"l":2.795,"n":206,"o":2.8,"t":"2026-09-04T19:45:00Z","v":36477,"vw":2.81668},{"c":2.78,"h":2.88,"l":2.7632,"n":90,"o":2.81,"t":"2026-09-04T20:00:00Z","v":32977,"vw":2.846463},{"c":2.87,"h":2.87,"l":2.75,"n":3,"o":2.8099,"t":"2026-09-04T20:15:00Z","v":1280,"vw":2.84843},{"c":2.88,"h":2.88,"l":2.82,"n":5,"o":2.82,"t":"2026-09-04T21:15:00Z","v":1500,"vw":2.837724},{"c":2.81,"h":2.87,"l":2.81,"n":5,"o":2.87,"t":"2026-09-04T21:30:00Z","v":1505,"vw":2.85004},{"c":2.75,"h":2.75,"l":2.68,"n":3,"o":2.68,"t":"2026-09-04T21:45:00Z","v":247,"vw":2.708926},{"c":2.7694,"h":2.7694,"l":2.7694,"n":1,"o":2.7694,"t":"2026-09-04T22:00:00Z","v":368,"vw":2.7694},{"c":2.744,"h":2.744,"l":2.744,"n":1,"o":2.744,"t":"2026-09-04T23:15:00Z","v":1500,"vw":2.744},{"c":2.82,"h":2.82,"l":2.8076,"n":4,"o":2.8076,"t":"2026-09-04T23:45:00Z","v":1300,"vw":2.810447},{"c":2.81,"h":2.81,"l":2.81,"n":4,"o":2.81,"t":"2026-09-08T13:00:00Z","v":1000,"vw":2.81},{"c":2.77,"h":2.81,"l":2.77,"n":4,"o":2.81,"t":"2026-09-08T13:15:00Z","v":4501,"vw":2.799297},{"c":2.7336,"h":2.8054,"l":2.7101,"n":177,"o":2.78,"t":"2026-09-08T13:30:00Z","v":24958,"vw":2.748817},{"c":2.765,"h":2.825,"l":2.74,"n":377,"o":2.74,"t":"2026-09-08T13:45:00Z","v":32523,"vw":2.78236},{"c":2.79,"h":2.79,"l":2.7774,"n":27,"o":2.78,"t":"2026-09-08T14:00:00Z","v":3040,"vw":2.788283},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-08T14:15:00Z","v":351,"vw":2.79},{"c":2.77,"h":2.79,"l":2.76,"n":38,"o":2.79,"t":"2026-09-08T14:30:00Z","v":2041,"vw":2.779162},{"c":2.77,"h":2.775,"l":2.76,"n":52,"o":2.7724,"t":"2026-09-08T14:45:00Z","v":5208,"vw":2.771042},{"c":2.8,"h":2.8,"l":2.77,"n":46,"o":2.77,"t":"2026-09-08T15:00:00Z","v":2904,"vw":2.777409},{"c":2.79,"h":2.8,"l":2.79,"n":20,"o":2.8,"t":"2026-09-08T15:15:00Z","v":593,"vw":2.796667},{"c":2.76,"h":2.796,"l":2.76,"n":44,"o":2.795,"t":"2026-09-08T15:30:00Z","v":4339,"vw":2.781729},{"c":2.81,"h":2.81,"l":2.7569,"n":193,"o":2.7569,"t":"2026-09-08T15:45:00Z","v":26959,"vw":2.770875},{"c":2.83,"h":2.83,"l":2.82,"n":27,"o":2.83,"t":"2026-09-08T16:00:00Z","v":2978,"vw":2.827043},{"c":2.83,"h":2.83,"l":2.81,"n":61,"o":2.83,"t":"2026-09-08T16:15:00Z","v":1902,"vw":2.823636},{"c":2.81,"h":2.82,"l":2.81,"n":36,"o":2.82,"t":"2026-09-08T16:30:00Z","v":4533,"vw":2.813186},{"c":2.84,"h":2.84,"l":2.815,"n":33,"o":2.815,"t":"2026-09-08T16:45:00Z","v":779,"vw":2.823642},{"c":2.82,"h":2.84,"l":2.82,"n":12,"o":2.83,"t":"2026-09-08T17:00:00Z","v":2003,"vw":2.83035},{"c":2.84,"h":2.84,"l":2.83,"n":76,"o":2.84,"t":"2026-09-08T17:15:00Z","v":2544,"vw":2.834823},{"c":2.84,"h":2.86,"l":2.84,"n":57,"o":2.85,"t":"2026-09-08T17:30:00Z","v":6809,"vw":2.849069},{"c":2.85,"h":2.85,"l":2.84,"n":20,"o":2.84,"t":"2026-09-08T17:45:00Z","v":1931,"vw":2.841804},{"c":2.79,"h":2.84,"l":2.79,"n":193,"o":2.84,"t":"2026-09-08T18:15:00Z","v":13020,"vw":2.81693},{"c":2.795,"h":2.8,"l":2.79,"n":31,"o":2.79,"t":"2026-09-08T18:30:00Z","v":2353,"vw":2.79308},{"c":2.79,"h":2.8,"l":2.78,"n":59,"o":2.795,"t":"2026-09-08T18:45:00Z","v":3127,"vw":2.791807},{"c":2.79,"h":2.8,"l":2.7801,"n":57,"o":2.795,"t":"2026-09-08T19:00:00Z","v":3953,"vw":2.791194},{"c":2.79,"h":2.8,"l":2.78,"n":39,"o":2.79,"t":"2026-09-08T19:15:00Z","v":2767,"vw":2.787018},{"c":2.78,"h":2.8,"l":2.77,"n":132,"o":2.79,"t":"2026-09-08T19:30:00Z","v":12065,"vw":2.781888},{"c":2.77,"h":2.79,"l":2.77,"n":717,"o":2.78,"t":"2026-09-08T19:45:00Z","v":25640,"vw":2.772935},{"c":2.79,"h":2.79,"l":2.79,"n":4,"o":2.79,"t":"2026-09-08T20:00:00Z","v":5901,"vw":2.79},{"c":2.74,"h":2.74,"l":2.74,"n":4,"o":2.74,"t":"2026-09-08T20:15:00Z","v":202,"vw":2.74},{"c":2.83,"h":2.83,"l":2.83,"n":8,"o":2.83,"t":"2026-09-08T20:45:00Z","v":820,"vw":2.83},{"c":2.84,"h":2.86,"l":2.82,"n":31,"o":2.83,"t":"2026-09-08T21:30:00Z","v":6088,"vw":2.837536},{"c":2.8,"h":2.82,"l":2.78,"n":10,"o":2.78,"t":"2026-09-08T22:00:00Z","v":1879,"vw":2.808124},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-09T13:00:00Z","v":1669,"vw":2.75},{"c":2.85,"h":2.85,"l":2.75,"n":17,"o":2.79,"t":"2026-09-09T13:15:00Z","v":1226,"vw":2.781663},{"c":2.78,"h":2.88,"l":2.76,"n":226,"o":2.8,"t":"2026-09-09T13:30:00Z","v":35655,"vw":2.822671},{"c":2.755,"h":2.78,"l":2.74,"n":49,"o":2.78,"t":"2026-09-09T13:45:00Z","v":7296,"vw":2.754377},{"c":2.695,"h":2.75,"l":2.69,"n":78,"o":2.75,"t":"2026-09-09T14:00:00Z","v":6152,"vw":2.722619},{"c":2.66,"h":2.6835,"l":2.66,"n":38,"o":2.6835,"t":"2026-09-09T14:15:00Z","v":2369,"vw":2.662376},{"c":2.64,"h":2.66,"l":2.64,"n":20,"o":2.66,"t":"2026-09-09T14:30:00Z","v":2738,"vw":2.640758},{"c":2.66,"h":2.66,"l":2.6455,"n":9,"o":2.6455,"t":"2026-09-09T14:45:00Z","v":1566,"vw":2.647667},{"c":2.63,"h":2.65,"l":2.63,"n":46,"o":2.65,"t":"2026-09-09T15:00:00Z","v":7910,"vw":2.639147},{"c":2.615,"h":2.63,"l":2.59,"n":133,"o":2.61,"t":"2026-09-09T15:15:00Z","v":30835,"vw":2.606028},{"c":2.61,"h":2.63,"l":2.61,"n":133,"o":2.614,"t":"2026-09-09T15:30:00Z","v":8613,"vw":2.623928},{"c":2.6,"h":2.63,"l":2.595,"n":118,"o":2.605,"t":"2026-09-09T15:45:00Z","v":12729,"vw":2.609208},{"c":2.635,"h":2.6599,"l":2.635,"n":20,"o":2.64,"t":"2026-09-09T16:00:00Z","v":1660,"vw":2.642605},{"c":2.62,"h":2.62,"l":2.615,"n":11,"o":2.6188,"t":"2026-09-09T16:15:00Z","v":759,"vw":2.6181},{"c":2.615,"h":2.615,"l":2.615,"n":2,"o":2.615,"t":"2026-09-09T16:30:00Z","v":1000,"vw":2.615},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-09-09T16:45:00Z","v":102,"vw":2.62},{"c":2.63,"h":2.63,"l":2.62,"n":18,"o":2.62,"t":"2026-09-09T17:00:00Z","v":1418,"vw":2.628276},{"c":2.63,"h":2.63,"l":2.615,"n":19,"o":2.62,"t":"2026-09-09T17:15:00Z","v":1412,"vw":2.618396},{"c":2.63,"h":2.64,"l":2.62,"n":17,"o":2.6299,"t":"2026-09-09T17:30:00Z","v":6016,"vw":2.626875},{"c":2.64,"h":2.64,"l":2.64,"n":9,"o":2.64,"t":"2026-09-09T17:45:00Z","v":727,"vw":2.64},{"c":2.635,"h":2.635,"l":2.635,"n":4,"o":2.635,"t":"2026-09-09T18:00:00Z","v":149,"vw":2.635},{"c":2.6114,"h":2.6297,"l":2.6114,"n":9,"o":2.62,"t":"2026-09-09T18:15:00Z","v":5308,"vw":2.620672},{"c":2.605,"h":2.61,"l":2.6,"n":21,"o":2.61,"t":"2026-09-09T18:30:00Z","v":1325,"vw":2.608636},{"c":2.5697,"h":2.6,"l":2.5601,"n":39,"o":2.6,"t":"2026-09-09T18:45:00Z","v":1926,"vw":2.584129},{"c":2.59,"h":2.6099,"l":2.5799,"n":40,"o":2.58,"t":"2026-09-09T19:00:00Z","v":7566,"vw":2.594533},{"c":2.58,"h":2.6,"l":2.58,"n":96,"o":2.59,"t":"2026-09-09T19:15:00Z","v":4872,"vw":2.593564},{"c":2.55,"h":2.58,"l":2.55,"n":75,"o":2.58,"t":"2026-09-09T19:30:00Z","v":4832,"vw":2.557407},{"c":2.54,"h":2.56,"l":2.51,"n":445,"o":2.53,"t":"2026-09-09T19:45:00Z","v":31157,"vw":2.535325},{"c":2.57,"h":2.57,"l":2.54,"n":7,"o":2.54,"t":"2026-09-09T20:00:00Z","v":1674,"vw":2.547144},{"c":2.495,"h":2.53,"l":2.4514,"n":109,"o":2.53,"t":"2026-09-10T13:30:00Z","v":15936,"vw":2.473587},{"c":2.49,"h":2.5,"l":2.49,"n":6,"o":2.5,"t":"2026-09-10T13:45:00Z","v":610,"vw":2.492222},{"c":2.475,"h":2.48,"l":2.4686,"n":17,"o":2.48,"t":"2026-09-10T14:00:00Z","v":10479,"vw":2.479159},{"c":2.525,"h":2.55,"l":2.475,"n":124,"o":2.475,"t":"2026-09-10T14:15:00Z","v":23971,"vw":2.51161},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-09-10T14:30:00Z","v":750,"vw":2.53},{"c":2.51,"h":2.53,"l":2.505,"n":21,"o":2.515,"t":"2026-09-10T14:45:00Z","v":9110,"vw":2.520839},{"c":2.495,"h":2.5,"l":2.495,"n":7,"o":2.5,"t":"2026-09-10T15:00:00Z","v":1228,"vw":2.495833},{"c":2.47,"h":2.49,"l":2.47,"n":16,"o":2.49,"t":"2026-09-10T15:30:00Z","v":8874,"vw":2.484671},{"c":2.4622,"h":2.4791,"l":2.455,"n":34,"o":2.4791,"t":"2026-09-10T15:45:00Z","v":4880,"vw":2.465605},{"c":2.455,"h":2.46,"l":2.4501,"n":25,"o":2.4501,"t":"2026-09-10T16:00:00Z","v":6584,"vw":2.456286},{"c":2.465,"h":2.469,"l":2.46,"n":13,"o":2.46,"t":"2026-09-10T16:15:00Z","v":2112,"vw":2.460989},{"c":2.465,"h":2.4692,"l":2.46,"n":9,"o":2.46,"t":"2026-09-10T16:30:00Z","v":12394,"vw":2.46614},{"c":2.4698,"h":2.47,"l":2.461,"n":3,"o":2.461,"t":"2026-09-10T16:45:00Z","v":390,"vw":2.465564},{"c":2.4588,"h":2.469,"l":2.45,"n":16,"o":2.469,"t":"2026-09-10T17:00:00Z","v":6472,"vw":2.458503},{"c":2.445,"h":2.45,"l":2.44,"n":26,"o":2.45,"t":"2026-09-10T17:30:00Z","v":5874,"vw":2.449034},{"c":2.44,"h":2.4488,"l":2.44,"n":17,"o":2.4488,"t":"2026-09-10T17:45:00Z","v":1938,"vw":2.440494},{"c":2.405,"h":2.425,"l":2.405,"n":38,"o":2.425,"t":"2026-09-10T18:00:00Z","v":2858,"vw":2.412107},{"c":2.42,"h":2.42,"l":2.4,"n":64,"o":2.405,"t":"2026-09-10T18:15:00Z","v":12752,"vw":2.409884},{"c":2.425,"h":2.45,"l":2.42,"n":60,"o":2.43,"t":"2026-09-10T18:30:00Z","v":5237,"vw":2.43442},{"c":2.455,"h":2.455,"l":2.42,"n":67,"o":2.43,"t":"2026-09-10T18:45:00Z","v":5803,"vw":2.436291},{"c":2.4499,"h":2.46,"l":2.4499,"n":33,"o":2.455,"t":"2026-09-10T19:00:00Z","v":6208,"vw":2.458483},{"c":2.45,"h":2.45,"l":2.441,"n":42,"o":2.445,"t":"2026-09-10T19:15:00Z","v":10110,"vw":2.448606},{"c":2.4501,"h":2.4772,"l":2.45,"n":73,"o":2.45,"t":"2026-09-10T19:30:00Z","v":10244,"vw":2.463211},{"c":2.43,"h":2.4499,"l":2.42,"n":120,"o":2.445,"t":"2026-09-10T19:45:00Z","v":12089,"vw":2.435238},{"c":2.49,"h":2.49,"l":2.43,"n":4,"o":2.43,"t":"2026-09-10T20:00:00Z","v":1563,"vw":2.439609},{"c":2.52,"h":2.52,"l":2.42,"n":296,"o":2.45,"t":"2026-09-11T13:30:00Z","v":57990,"vw":2.471135},{"c":2.59,"h":2.59,"l":2.48,"n":143,"o":2.48,"t":"2026-09-11T13:45:00Z","v":18410,"vw":2.527438},{"c":2.5233,"h":2.565,"l":2.5233,"n":74,"o":2.55,"t":"2026-09-11T14:00:00Z","v":4766,"vw":2.534642},{"c":2.487,"h":2.511,"l":2.47,"n":88,"o":2.5072,"t":"2026-09-11T14:15:00Z","v":22404,"vw":2.490325},{"c":2.4766,"h":2.4766,"l":2.4766,"n":1,"o":2.4766,"t":"2026-09-11T14:30:00Z","v":180,"vw":2.4766},{"c":2.4674,"h":2.48,"l":2.465,"n":14,"o":2.47,"t":"2026-09-11T14:45:00Z","v":3360,"vw":2.47702},{"c":2.46,"h":2.46,"l":2.4402,"n":32,"o":2.46,"t":"2026-09-11T15:00:00Z","v":3708,"vw":2.448977},{"c":2.49,"h":2.49,"l":2.46,"n":17,"o":2.48,"t":"2026-09-11T15:15:00Z","v":6745,"vw":2.467556},{"c":2.5,"h":2.52,"l":2.49,"n":43,"o":2.5,"t":"2026-09-11T15:30:00Z","v":7568,"vw":2.506345},{"c":2.485,"h":2.53,"l":2.485,"n":34,"o":2.5,"t":"2026-09-11T15:45:00Z","v":20253,"vw":2.522663},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-09-11T16:00:00Z","v":1001,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-09-11T16:15:00Z","v":106,"vw":2.48},{"c":2.49,"h":2.49,"l":2.48,"n":16,"o":2.4822,"t":"2026-09-11T16:30:00Z","v":666,"vw":2.482749},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-09-11T16:45:00Z","v":416,"vw":2.48},{"c":2.49,"h":2.49,"l":2.475,"n":42,"o":2.48,"t":"2026-09-11T17:00:00Z","v":5056,"vw":2.487936},{"c":2.5,"h":2.5,"l":2.4601,"n":183,"o":2.47,"t":"2026-09-11T17:15:00Z","v":7616,"vw":2.473819},{"c":2.4847,"h":2.4847,"l":2.4842,"n":4,"o":2.4842,"t":"2026-09-11T17:30:00Z","v":550,"vw":2.484294},{"c":2.485,"h":2.49,"l":2.485,"n":11,"o":2.49,"t":"2026-09-11T17:45:00Z","v":955,"vw":2.48574},{"c":2.47,"h":2.4817,"l":2.47,"n":34,"o":2.48,"t":"2026-09-11T18:00:00Z","v":1931,"vw":2.479902},{"c":2.4864,"h":2.4864,"l":2.47,"n":19,"o":2.48,"t":"2026-09-11T18:15:00Z","v":1029,"vw":2.479585},{"c":2.45,"h":2.465,"l":2.44,"n":51,"o":2.46,"t":"2026-09-11T18:30:00Z","v":9958,"vw":2.458108},{"c":2.44,"h":2.45,"l":2.44,"n":118,"o":2.45,"t":"2026-09-11T18:45:00Z","v":6778,"vw":2.442857},{"c":2.45,"h":2.46,"l":2.45,"n":32,"o":2.45,"t":"2026-09-11T19:00:00Z","v":2010,"vw":2.452894},{"c":2.4435,"h":2.46,"l":2.44,"n":29,"o":2.45,"t":"2026-09-11T19:15:00Z","v":5090,"vw":2.447066},{"c":2.44,"h":2.45,"l":2.43,"n":87,"o":2.45,"t":"2026-09-11T19:30:00Z","v":5543,"vw":2.445065},{"c":2.45,"h":2.47,"l":2.43,"n":338,"o":2.435,"t":"2026-09-11T19:45:00Z","v":21676,"vw":2.446046},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-09-11T20:00:00Z","v":914,"vw":2.43},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-11T20:30:00Z","v":357,"vw":2.46},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-09-11T22:15:00Z","v":400,"vw":2.46},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-09-14T12:30:00Z","v":220,"vw":2.42},{"c":2.4126,"h":2.435,"l":2.41,"n":24,"o":2.41,"t":"2026-09-14T13:30:00Z","v":2517,"vw":2.420314},{"c":2.44,"h":2.44,"l":2.44,"n":9,"o":2.44,"t":"2026-09-14T14:00:00Z","v":369,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-09-14T14:15:00Z","v":1475,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":16,"o":2.45,"t":"2026-09-14T14:45:00Z","v":749,"vw":2.45},{"c":2.45,"h":2.45,"l":2.44,"n":24,"o":2.44,"t":"2026-09-14T15:00:00Z","v":993,"vw":2.442},{"c":2.45,"h":2.46,"l":2.45,"n":7,"o":2.46,"t":"2026-09-14T15:15:00Z","v":364,"vw":2.456667},{"c":2.44,"h":2.46,"l":2.44,"n":17,"o":2.45,"t":"2026-09-14T15:30:00Z","v":567,"vw":2.45},{"c":2.47,"h":2.47,"l":2.45,"n":15,"o":2.45,"t":"2026-09-14T15:45:00Z","v":926,"vw":2.455714},{"c":2.47,"h":2.48,"l":2.4699,"n":62,"o":2.47,"t":"2026-09-14T16:00:00Z","v":5599,"vw":2.473782},{"c":2.455,"h":2.47,"l":2.45,"n":39,"o":2.47,"t":"2026-09-14T16:15:00Z","v":1415,"vw":2.461375},{"c":2.45,"h":2.45,"l":2.45,"n":36,"o":2.45,"t":"2026-09-14T16:30:00Z","v":1051,"vw":2.45},{"c":2.435,"h":2.435,"l":2.435,"n":3,"o":2.435,"t":"2026-09-14T17:00:00Z","v":239,"vw":2.435},{"c":2.45,"h":2.45,"l":2.435,"n":13,"o":2.435,"t":"2026-09-14T17:30:00Z","v":1300,"vw":2.443066},{"c":2.43,"h":2.45,"l":2.43,"n":11,"o":2.44,"t":"2026-09-14T18:00:00Z","v":1020,"vw":2.43375},{"c":2.42,"h":2.435,"l":2.42,"n":37,"o":2.43,"t":"2026-09-14T18:15:00Z","v":5547,"vw":2.429274},{"c":2.44,"h":2.44,"l":2.43,"n":14,"o":2.43,"t":"2026-09-14T18:30:00Z","v":398,"vw":2.436689},{"c":2.44,"h":2.44,"l":2.425,"n":44,"o":2.425,"t":"2026-09-14T18:45:00Z","v":3778,"vw":2.432742},{"c":2.44,"h":2.44,"l":2.44,"n":13,"o":2.44,"t":"2026-09-14T19:00:00Z","v":964,"vw":2.44},{"c":2.44,"h":2.44,"l":2.43,"n":8,"o":2.43,"t":"2026-09-14T19:15:00Z","v":917,"vw":2.435598},{"c":2.42,"h":2.44,"l":2.42,"n":90,"o":2.43,"t":"2026-09-14T19:30:00Z","v":3394,"vw":2.427185},{"c":2.48,"h":2.49,"l":2.42,"n":214,"o":2.42,"t":"2026-09-14T19:45:00Z","v":17382,"vw":2.444014},{"c":2.48,"h":2.48,"l":2.46,"n":9,"o":2.47,"t":"2026-09-14T20:00:00Z","v":4628,"vw":2.47005},{"c":2.2669,"h":2.74,"l":2.2,"n":57,"o":2.5,"t":"2026-09-14T20:30:00Z","v":10447,"vw":2.332082},{"c":2.3,"h":2.37,"l":2.251,"n":27,"o":2.31,"t":"2026-09-14T20:45:00Z","v":2732,"vw":2.326801},{"c":2.5417,"h":2.5417,"l":2.5417,"n":1,"o":2.5417,"t":"2026-09-14T21:00:00Z","v":1000,"vw":2.5417},{"c":2.4449,"h":2.4449,"l":2.4449,"n":1,"o":2.4449,"t":"2026-09-14T21:30:00Z","v":500,"vw":2.4449},{"c":2.45,"h":2.45,"l":2.3,"n":43,"o":2.4,"t":"2026-09-14T21:45:00Z","v":6821,"vw":2.342723},{"c":2.39,"h":2.39,"l":2.38,"n":3,"o":2.39,"t":"2026-09-14T23:15:00Z","v":1100,"vw":2.385455},{"c":2.49,"h":2.49,"l":2.4099,"n":12,"o":2.41,"t":"2026-09-14T23:30:00Z","v":1319,"vw":2.452257},{"c":2.44,"h":2.49,"l":2.4027,"n":4,"o":2.49,"t":"2026-09-14T23:45:00Z","v":1553,"vw":2.444876},{"c":2.4,"h":2.4,"l":2.4,"n":2,"o":2.4,"t":"2026-09-15T13:15:00Z","v":751,"vw":2.4},{"c":2.33,"h":2.47,"l":2.3201,"n":171,"o":2.47,"t":"2026-09-15T13:30:00Z","v":13937,"vw":2.367975},{"c":2.31,"h":2.33,"l":2.25,"n":202,"o":2.31,"t":"2026-09-15T13:45:00Z","v":163027,"vw":2.276939},{"c":2.25,"h":2.325,"l":2.25,"n":99,"o":2.32,"t":"2026-09-15T14:00:00Z","v":18848,"vw":2.262985},{"c":2.2299,"h":2.23,"l":2.21,"n":132,"o":2.225,"t":"2026-09-15T14:15:00Z","v":30195,"vw":2.221374},{"c":2.19,"h":2.22,"l":2.19,"n":63,"o":2.22,"t":"2026-09-15T14:30:00Z","v":11569,"vw":2.212057},{"c":2.105,"h":2.1893,"l":2.1,"n":176,"o":2.185,"t":"2026-09-15T14:45:00Z","v":58713,"vw":2.164725},{"c":2.065,"h":2.1092,"l":2.06,"n":215,"o":2.1092,"t":"2026-09-15T15:00:00Z","v":42727,"vw":2.096281},{"c":2.11,"h":2.12,"l":2.02,"n":283,"o":2.0691,"t":"2026-09-15T15:15:00Z","v":66556,"vw":2.062652},{"c":2.0899,"h":2.11,"l":2.08,"n":78,"o":2.1,"t":"2026-09-15T15:30:00Z","v":20306,"vw":2.092756},{"c":1.9897,"h":2.08,"l":1.98,"n":379,"o":2.08,"t":"2026-09-15T15:45:00Z","v":106461,"vw":2.02101},{"c":2.025,"h":2.035,"l":1.985,"n":244,"o":1.985,"t":"2026-09-15T16:00:00Z","v":57837,"vw":2.019669},{"c":1.95,"h":2.0299,"l":1.925,"n":191,"o":2.0299,"t":"2026-09-15T16:15:00Z","v":64207,"vw":1.972205},{"c":1.8961,"h":1.9268,"l":1.88,"n":329,"o":1.92,"t":"2026-09-15T16:30:00Z","v":98471,"vw":1.901783},{"c":1.9,"h":1.91,"l":1.8201,"n":302,"o":1.9,"t":"2026-09-15T16:45:00Z","v":156559,"vw":1.876188},{"c":1.875,"h":1.92,"l":1.85,"n":290,"o":1.91,"t":"2026-09-15T17:00:00Z","v":93452,"vw":1.901696},{"c":1.9,"h":1.92,"l":1.87,"n":144,"o":1.875,"t":"2026-09-15T17:15:00Z","v":36673,"vw":1.893489},{"c":1.925,"h":1.93,"l":1.89,"n":176,"o":1.8999,"t":"2026-09-15T17:30:00Z","v":57828,"vw":1.912474},{"c":1.915,"h":1.9201,"l":1.91,"n":71,"o":1.9201,"t":"2026-09-15T17:45:00Z","v":17516,"vw":1.914801},{"c":1.8891,"h":1.91,"l":1.88,"n":89,"o":1.91,"t":"2026-09-15T18:00:00Z","v":21871,"vw":1.886751},{"c":1.9,"h":1.9,"l":1.88,"n":160,"o":1.885,"t":"2026-09-15T18:15:00Z","v":43178,"vw":1.886782},{"c":1.885,"h":1.9,"l":1.88,"n":58,"o":1.89,"t":"2026-09-15T18:30:00Z","v":14128,"vw":1.889194},{"c":1.915,"h":1.92,"l":1.885,"n":130,"o":1.885,"t":"2026-09-15T18:45:00Z","v":30536,"vw":1.900984},{"c":1.925,"h":1.93,"l":1.88,"n":206,"o":1.91,"t":"2026-09-15T19:00:00Z","v":62356,"vw":1.898707},{"c":1.92,"h":1.92,"l":1.89,"n":91,"o":1.92,"t":"2026-09-15T19:15:00Z","v":30998,"vw":1.912438},{"c":1.899,"h":1.9059,"l":1.88,"n":95,"o":1.88,"t":"2026-09-15T19:30:00Z","v":15085,"vw":1.8928},{"c":1.905,"h":1.905,"l":1.88,"n":291,"o":1.8986,"t":"2026-09-15T19:45:00Z","v":41238,"vw":1.891274},{"c":1.92,"h":1.92,"l":1.9,"n":7,"o":1.9,"t":"2026-09-15T20:00:00Z","v":4747,"vw":1.900633},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-15T20:15:00Z","v":600,"vw":1.93},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-15T20:45:00Z","v":107,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-15T21:00:00Z","v":367,"vw":1.92},{"c":1.9189,"h":1.9189,"l":1.9189,"n":2,"o":1.9189,"t":"2026-09-15T21:30:00Z","v":103,"vw":1.9189},{"c":1.89,"h":1.91,"l":1.89,"n":10,"o":1.9097,"t":"2026-09-15T21:45:00Z","v":9100,"vw":1.902159},{"c":1.914,"h":1.914,"l":1.914,"n":1,"o":1.914,"t":"2026-09-15T22:15:00Z","v":300,"vw":1.914},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-15T23:00:00Z","v":160,"vw":1.92},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-09-16T08:30:00Z","v":7800,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":1,"o":1.89,"t":"2026-09-16T08:45:00Z","v":100,"vw":1.89},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-16T11:00:00Z","v":376,"vw":1.92},{"c":1.92,"h":1.92,"l":1.92,"n":1,"o":1.92,"t":"2026-09-16T11:15:00Z","v":500,"vw":1.92},{"c":1.93,"h":1.93,"l":1.93,"n":1,"o":1.93,"t":"2026-09-16T13:15:00Z","v":499,"vw":1.93},{"c":1.985,"h":2,"l":1.92,"n":309,"o":1.95,"t":"2026-09-16T13:30:00Z","v":76510,"vw":1.948615},{"c":1.97,"h":1.99,"l":1.95,"n":126,"o":1.985,"t":"2026-09-16T13:45:00Z","v":15052,"vw":1.969192},{"c":1.945,"h":1.97,"l":1.94,"n":100,"o":1.97,"t":"2026-09-16T14:00:00Z","v":18593,"vw":1.956199},{"c":1.94,"h":1.95,"l":1.93,"n":51,"o":1.94,"t":"2026-09-16T14:15:00Z","v":24278,"vw":1.942908},{"c":1.97,"h":1.98,"l":1.94,"n":32,"o":1.945,"t":"2026-09-16T14:30:00Z","v":5242,"vw":1.95437},{"c":1.9601,"h":1.98,"l":1.96,"n":40,"o":1.9799,"t":"2026-09-16T14:45:00Z","v":12223,"vw":1.971211},{"c":1.95,"h":1.9655,"l":1.93,"n":232,"o":1.96,"t":"2026-09-16T15:00:00Z","v":113526,"vw":1.944267},{"c":1.94,"h":1.95,"l":1.94,"n":64,"o":1.95,"t":"2026-09-16T15:15:00Z","v":8349,"vw":1.944619},{"c":1.925,"h":1.93,"l":1.925,"n":9,"o":1.93,"t":"2026-09-16T15:30:00Z","v":802,"vw":1.92875},{"c":1.895,"h":1.93,"l":1.89,"n":142,"o":1.925,"t":"2026-09-16T15:45:00Z","v":66447,"vw":1.912286},{"c":1.905,"h":1.9092,"l":1.895,"n":91,"o":1.895,"t":"2026-09-16T16:00:00Z","v":13536,"vw":1.899725},{"c":1.94,"h":1.94,"l":1.9001,"n":66,"o":1.905,"t":"2026-09-16T16:15:00Z","v":8159,"vw":1.914413},{"c":1.94,"h":1.94,"l":1.9296,"n":111,"o":1.9296,"t":"2026-09-16T16:30:00Z","v":9800,"vw":1.93645},{"c":1.915,"h":1.935,"l":1.915,"n":75,"o":1.93,"t":"2026-09-16T16:45:00Z","v":38886,"vw":1.920552},{"c":1.9299,"h":1.9299,"l":1.9108,"n":34,"o":1.9199,"t":"2026-09-16T17:00:00Z","v":8366,"vw":1.922814},{"c":1.925,"h":1.9277,"l":1.92,"n":11,"o":1.9277,"t":"2026-09-16T17:15:00Z","v":1391,"vw":1.924746},{"c":1.99,"h":1.99,"l":1.925,"n":137,"o":1.925,"t":"2026-09-16T17:30:00Z","v":56521,"vw":1.952407},{"c":2,"h":2.01,"l":1.9509,"n":97,"o":1.97,"t":"2026-09-16T17:45:00Z","v":23152,"vw":1.994054},{"c":1.99,"h":2,"l":1.9701,"n":36,"o":2,"t":"2026-09-16T18:00:00Z","v":8822,"vw":1.980418},{"c":1.97,"h":1.99,"l":1.97,"n":31,"o":1.99,"t":"2026-09-16T18:15:00Z","v":3949,"vw":1.981478},{"c":1.98,"h":1.99,"l":1.9601,"n":70,"o":1.97,"t":"2026-09-16T18:30:00Z","v":21610,"vw":1.970946},{"c":1.96,"h":1.985,"l":1.96,"n":41,"o":1.985,"t":"2026-09-16T18:45:00Z","v":4819,"vw":1.971457},{"c":1.9699,"h":1.97,"l":1.95,"n":29,"o":1.96,"t":"2026-09-16T19:00:00Z","v":7020,"vw":1.954123},{"c":1.98,"h":1.99,"l":1.95,"n":89,"o":1.961,"t":"2026-09-16T19:15:00Z","v":14559,"vw":1.967752},{"c":1.9999,"h":2.04,"l":1.98,"n":131,"o":1.99,"t":"2026-09-16T19:30:00Z","v":43049,"vw":2.002324},{"c":2.035,"h":2.05,"l":1.995,"n":380,"o":1.995,"t":"2026-09-16T19:45:00Z","v":41333,"vw":2.022004},{"c":2.02,"h":2.02,"l":2.02,"n":4,"o":2.02,"t":"2026-09-16T20:00:00Z","v":3303,"vw":2.02},{"c":2.0368,"h":2.0368,"l":2.0368,"n":1,"o":2.0368,"t":"2026-09-16T20:15:00Z","v":269,"vw":2.0368},{"c":2.06,"h":2.06,"l":2.06,"n":3,"o":2.06,"t":"2026-09-16T21:15:00Z","v":735,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":2,"o":2.06,"t":"2026-09-16T21:45:00Z","v":560,"vw":2.06},{"c":2.06,"h":2.06,"l":2.06,"n":1,"o":2.06,"t":"2026-09-16T22:15:00Z","v":400,"vw":2.06},{"c":2.07,"h":2.07,"l":2.07,"n":3,"o":2.07,"t":"2026-09-16T22:30:00Z","v":991,"vw":2.07},{"c":2.0698,"h":2.0698,"l":2.0698,"n":3,"o":2.0698,"t":"2026-09-16T22:45:00Z","v":350,"vw":2.0698},{"c":2.07,"h":2.07,"l":2.07,"n":4,"o":2.07,"t":"2026-09-16T23:15:00Z","v":4379,"vw":2.07},{"c":2.02,"h":2.02,"l":2.02,"n":2,"o":2.02,"t":"2026-09-17T12:00:00Z","v":300,"vw":2.02},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-17T12:15:00Z","v":100,"vw":2.05},{"c":2.05,"h":2.05,"l":2.05,"n":1,"o":2.05,"t":"2026-09-17T12:30:00Z","v":313,"vw":2.05},{"c":2.01,"h":2.01,"l":2.01,"n":3,"o":2.01,"t":"2026-09-17T13:00:00Z","v":246,"vw":2.01},{"c":2.07,"h":2.09,"l":2.04,"n":88,"o":2.08,"t":"2026-09-17T13:30:00Z","v":23115,"vw":2.072856},{"c":2.089,"h":2.089,"l":2.07,"n":25,"o":2.07,"t":"2026-09-17T13:45:00Z","v":5959,"vw":2.073382},{"c":2.06,"h":2.075,"l":2.06,"n":103,"o":2.075,"t":"2026-09-17T14:00:00Z","v":11136,"vw":2.069201},{"c":2.07,"h":2.085,"l":2.06,"n":59,"o":2.07,"t":"2026-09-17T14:15:00Z","v":10631,"vw":2.069676},{"c":2.07,"h":2.07,"l":2.0601,"n":37,"o":2.07,"t":"2026-09-17T14:30:00Z","v":3867,"vw":2.062481},{"c":2.07,"h":2.08,"l":2.07,"n":20,"o":2.08,"t":"2026-09-17T14:45:00Z","v":1094,"vw":2.078333},{"c":2.06,"h":2.08,"l":2.06,"n":57,"o":2.0601,"t":"2026-09-17T15:00:00Z","v":4354,"vw":2.065353},{"c":2.05,"h":2.06,"l":2.0438,"n":56,"o":2.06,"t":"2026-09-17T15:15:00Z","v":2296,"vw":2.052818},{"c":2.06,"h":2.065,"l":2.05,"n":52,"o":2.06,"t":"2026-09-17T15:30:00Z","v":7001,"vw":2.059539},{"c":2.06,"h":2.07,"l":2.0556,"n":32,"o":2.0699,"t":"2026-09-17T15:45:00Z","v":6541,"vw":2.059031},{"c":2.11,"h":2.11,"l":2.0668,"n":81,"o":2.07,"t":"2026-09-17T16:00:00Z","v":20027,"vw":2.097967},{"c":2.11,"h":2.1102,"l":2.1056,"n":31,"o":2.11,"t":"2026-09-17T16:15:00Z","v":4525,"vw":2.109472},{"c":2.11,"h":2.11,"l":2.1,"n":31,"o":2.11,"t":"2026-09-17T16:30:00Z","v":5057,"vw":2.107776},{"c":2.11,"h":2.11,"l":2.1,"n":47,"o":2.11,"t":"2026-09-17T16:45:00Z","v":2779,"vw":2.10723},{"c":2.105,"h":2.11,"l":2.1,"n":60,"o":2.11,"t":"2026-09-17T17:00:00Z","v":4548,"vw":2.107059},{"c":2.1108,"h":2.1108,"l":2.1001,"n":41,"o":2.11,"t":"2026-09-17T17:15:00Z","v":3473,"vw":2.102842},{"c":2.13,"h":2.13,"l":2.1,"n":68,"o":2.11,"t":"2026-09-17T17:30:00Z","v":8915,"vw":2.120036},{"c":2.11,"h":2.1354,"l":2.11,"n":79,"o":2.13,"t":"2026-09-17T17:45:00Z","v":6269,"vw":2.124403},{"c":2.09,"h":2.11,"l":2.0899,"n":97,"o":2.11,"t":"2026-09-17T18:00:00Z","v":9745,"vw":2.093413},{"c":2.085,"h":2.09,"l":2.07,"n":40,"o":2.09,"t":"2026-09-17T18:15:00Z","v":7212,"vw":2.077227},{"c":2.05,"h":2.085,"l":2.0401,"n":86,"o":2.08,"t":"2026-09-17T18:30:00Z","v":17479,"vw":2.057697},{"c":2.05,"h":2.05,"l":2.045,"n":50,"o":2.045,"t":"2026-09-17T18:45:00Z","v":1207,"vw":2.04911},{"c":2.04,"h":2.05,"l":2.04,"n":59,"o":2.05,"t":"2026-09-17T19:00:00Z","v":2775,"vw":2.046052},{"c":2.03,"h":2.04,"l":2.03,"n":13,"o":2.04,"t":"2026-09-17T19:15:00Z","v":1750,"vw":2.036165},{"c":2.02,"h":2.04,"l":2.02,"n":54,"o":2.04,"t":"2026-09-17T19:30:00Z","v":6949,"vw":2.028089},{"c":2.005,"h":2.04,"l":2.005,"n":367,"o":2.02,"t":"2026-09-17T19:45:00Z","v":31787,"vw":2.021321},{"c":2.01,"h":2.01,"l":2.01,"n":5,"o":2.01,"t":"2026-09-17T20:00:00Z","v":7554,"vw":2.01},{"c":1.99,"h":1.99,"l":1.99,"n":1,"o":1.99,"t":"2026-09-17T20:30:00Z","v":4263,"vw":1.99},{"c":1.9944,"h":1.9944,"l":1.9944,"n":1,"o":1.9944,"t":"2026-09-17T21:45:00Z","v":500,"vw":1.9944},{"c":2.03,"h":2.03,"l":2.02,"n":5,"o":2.02,"t":"2026-09-18T11:15:00Z","v":2550,"vw":2.023882},{"c":2.02,"h":2.04,"l":2,"n":99,"o":2,"t":"2026-09-18T13:30:00Z","v":2750,"vw":2.023911},{"c":1.9947,"h":2.04,"l":1.9633,"n":180,"o":2.01,"t":"2026-09-18T13:45:00Z","v":54465,"vw":1.986994},{"c":1.99,"h":1.99,"l":1.9626,"n":17,"o":1.9626,"t":"2026-09-18T14:00:00Z","v":3069,"vw":1.972621},{"c":1.985,"h":1.9853,"l":1.96,"n":353,"o":1.97,"t":"2026-09-18T14:15:00Z","v":42955,"vw":1.969627},{"c":2.01,"h":2.01,"l":1.96,"n":177,"o":1.99,"t":"2026-09-18T14:30:00Z","v":9844,"vw":1.986142},{"c":2.025,"h":2.05,"l":2.025,"n":23,"o":2.025,"t":"2026-09-18T14:45:00Z","v":1986,"vw":2.032895},{"c":2.01,"h":2.018,"l":2.01,"n":15,"o":2.018,"t":"2026-09-18T15:00:00Z","v":958,"vw":2.012065},{"c":1.99,"h":2.01,"l":1.99,"n":73,"o":2.01,"t":"2026-09-18T15:15:00Z","v":14268,"vw":1.99104},{"c":2.01,"h":2.01,"l":1.995,"n":60,"o":1.998,"t":"2026-09-18T15:30:00Z","v":3565,"vw":1.998289},{"c":2.015,"h":2.02,"l":2.015,"n":72,"o":2.02,"t":"2026-09-18T15:45:00Z","v":3118,"vw":2.018836},{"c":2,"h":2.02,"l":2,"n":4,"o":2.02,"t":"2026-09-18T16:00:00Z","v":217,"vw":2.01},{"c":2.01,"h":2.015,"l":2.01,"n":19,"o":2.01,"t":"2026-09-18T16:15:00Z","v":783,"vw":2.010962},{"c":2,"h":2,"l":2,"n":4,"o":2,"t":"2026-09-18T16:45:00Z","v":163,"vw":2},{"c":1.99,"h":2.005,"l":1.99,"n":74,"o":2.005,"t":"2026-09-18T17:00:00Z","v":6502,"vw":1.996041},{"c":1.995,"h":1.9999,"l":1.995,"n":5,"o":1.9999,"t":"2026-09-18T17:15:00Z","v":374,"vw":1.99745},{"c":1.99,"h":1.99,"l":1.99,"n":8,"o":1.99,"t":"2026-09-18T17:30:00Z","v":270,"vw":1.99},{"c":1.995,"h":2,"l":1.99,"n":49,"o":1.99,"t":"2026-09-18T17:45:00Z","v":6589,"vw":1.991518},{"c":1.995,"h":1.9999,"l":1.99,"n":18,"o":1.995,"t":"2026-09-18T18:00:00Z","v":3961,"vw":1.995816},{"c":1.99,"h":1.995,"l":1.99,"n":17,"o":1.9941,"t":"2026-09-18T18:15:00Z","v":7813,"vw":1.994565},{"c":1.99,"h":1.9999,"l":1.99,"n":12,"o":1.9999,"t":"2026-09-18T18:30:00Z","v":833,"vw":1.996936},{"c":2,"h":2,"l":1.99,"n":26,"o":1.99,"t":"2026-09-18T18:45:00Z","v":1484,"vw":1.998457},{"c":1.99,"h":1.995,"l":1.99,"n":12,"o":1.995,"t":"2026-09-18T19:00:00Z","v":1314,"vw":1.992006},{"c":1.995,"h":2,"l":1.99,"n":19,"o":1.99,"t":"2026-09-18T19:15:00Z","v":1314,"vw":1.995},{"c":1.99,"h":1.9961,"l":1.97,"n":94,"o":1.9961,"t":"2026-09-18T19:30:00Z","v":25880,"vw":1.988636},{"c":2.04,"h":2.045,"l":1.995,"n":293,"o":1.995,"t":"2026-09-18T19:45:00Z","v":24553,"vw":2.016648},{"c":2.04,"h":2.04,"l":2.04,"n":4,"o":2.04,"t":"2026-09-18T20:00:00Z","v":33939,"vw":2.04},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-09-21T13:00:00Z","v":797,"vw":2.04},{"c":2.02,"h":2.04,"l":2.01,"n":82,"o":2.04,"t":"2026-09-21T13:30:00Z","v":5516,"vw":2.024873},{"c":2.05,"h":2.05,"l":2.03,"n":73,"o":2.03,"t":"2026-09-21T13:45:00Z","v":6504,"vw":2.034254},{"c":2.04,"h":2.05,"l":2.02,"n":80,"o":2.04,"t":"2026-09-21T14:00:00Z","v":4657,"vw":2.038},{"c":2.045,"h":2.045,"l":2.04,"n":16,"o":2.04,"t":"2026-09-21T14:15:00Z","v":3124,"vw":2.041},{"c":2.075,"h":2.08,"l":2.035,"n":418,"o":2.035,"t":"2026-09-21T14:30:00Z","v":43224,"vw":2.071794},{"c":2.11,"h":2.11,"l":2.075,"n":88,"o":2.08,"t":"2026-09-21T14:45:00Z","v":9670,"vw":2.097762},{"c":2.12,"h":2.12,"l":2.0907,"n":50,"o":2.101,"t":"2026-09-21T15:00:00Z","v":3326,"vw":2.105127},{"c":2.095,"h":2.12,"l":2.09,"n":91,"o":2.115,"t":"2026-09-21T15:15:00Z","v":3559,"vw":2.102104},{"c":2.1,"h":2.11,"l":2.09,"n":72,"o":2.095,"t":"2026-09-21T15:30:00Z","v":3097,"vw":2.099572},{"c":2.11,"h":2.12,"l":2.09,"n":106,"o":2.09,"t":"2026-09-21T15:45:00Z","v":5490,"vw":2.106466},{"c":2.13,"h":2.14,"l":2.11,"n":117,"o":2.115,"t":"2026-09-21T16:00:00Z","v":13539,"vw":2.129329},{"c":2.135,"h":2.135,"l":2.128,"n":22,"o":2.13,"t":"2026-09-21T16:15:00Z","v":1513,"vw":2.132144},{"c":2.145,"h":2.15,"l":2.135,"n":45,"o":2.135,"t":"2026-09-21T16:30:00Z","v":2154,"vw":2.141421},{"c":2.1799,"h":2.18,"l":2.135,"n":93,"o":2.145,"t":"2026-09-21T16:45:00Z","v":6147,"vw":2.15694},{"c":2.1835,"h":2.1888,"l":2.175,"n":62,"o":2.18,"t":"2026-09-21T17:00:00Z","v":4433,"vw":2.182172},{"c":2.17,"h":2.19,"l":2.16,"n":173,"o":2.185,"t":"2026-09-21T17:15:00Z","v":13754,"vw":2.179092},{"c":2.16,"h":2.175,"l":2.16,"n":86,"o":2.1627,"t":"2026-09-21T17:30:00Z","v":8940,"vw":2.163135},{"c":2.1552,"h":2.17,"l":2.14,"n":98,"o":2.17,"t":"2026-09-21T17:45:00Z","v":8112,"vw":2.153681},{"c":2.15,"h":2.16,"l":2.1359,"n":92,"o":2.16,"t":"2026-09-21T18:00:00Z","v":16396,"vw":2.141268},{"c":2.15,"h":2.16,"l":2.14,"n":110,"o":2.15,"t":"2026-09-21T18:15:00Z","v":6297,"vw":2.147502},{"c":2.16,"h":2.165,"l":2.1502,"n":160,"o":2.16,"t":"2026-09-21T18:30:00Z","v":4944,"vw":2.157932},{"c":2.165,"h":2.17,"l":2.16,"n":64,"o":2.17,"t":"2026-09-21T18:45:00Z","v":4497,"vw":2.167336},{"c":2.17,"h":2.17,"l":2.16,"n":54,"o":2.17,"t":"2026-09-21T19:00:00Z","v":3499,"vw":2.168455},{"c":2.18,"h":2.19,"l":2.165,"n":157,"o":2.165,"t":"2026-09-21T19:15:00Z","v":18069,"vw":2.178545},{"c":2.19,"h":2.19,"l":2.15,"n":133,"o":2.18,"t":"2026-09-21T19:30:00Z","v":40729,"vw":2.157171},{"c":2.17,"h":2.185,"l":2.16,"n":468,"o":2.185,"t":"2026-09-21T19:45:00Z","v":36468,"vw":2.171045},{"c":2.18,"h":2.18,"l":2.18,"n":6,"o":2.18,"t":"2026-09-21T20:00:00Z","v":3169,"vw":2.18},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-21T20:15:00Z","v":100,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-21T20:30:00Z","v":488,"vw":2.14},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-09-21T21:30:00Z","v":199,"vw":2.19},{"c":2.18,"h":2.19,"l":2.18,"n":2,"o":2.19,"t":"2026-09-21T22:15:00Z","v":750,"vw":2.186},{"c":2.23,"h":2.265,"l":2.18,"n":218,"o":2.18,"t":"2026-09-22T13:30:00Z","v":47279,"vw":2.230802},{"c":2.2099,"h":2.22,"l":2.19,"n":53,"o":2.22,"t":"2026-09-22T13:45:00Z","v":16949,"vw":2.197387},{"c":2.19,"h":2.21,"l":2.185,"n":69,"o":2.2,"t":"2026-09-22T14:00:00Z","v":5226,"vw":2.20126},{"c":2.16,"h":2.19,"l":2.16,"n":13,"o":2.19,"t":"2026-09-22T14:15:00Z","v":749,"vw":2.178389},{"c":2.21,"h":2.23,"l":2.1601,"n":160,"o":2.17,"t":"2026-09-22T14:30:00Z","v":11431,"vw":2.195687},{"c":2.23,"h":2.23,"l":2.21,"n":33,"o":2.22,"t":"2026-09-22T14:45:00Z","v":2807,"vw":2.2164},{"c":2.215,"h":2.22,"l":2.21,"n":23,"o":2.21,"t":"2026-09-22T15:00:00Z","v":2424,"vw":2.212691},{"c":2.23,"h":2.23,"l":2.22,"n":29,"o":2.22,"t":"2026-09-22T15:15:00Z","v":2938,"vw":2.223077},{"c":2.2,"h":2.23,"l":2.2,"n":46,"o":2.23,"t":"2026-09-22T15:30:00Z","v":4646,"vw":2.212936},{"c":2.205,"h":2.215,"l":2.2,"n":49,"o":2.2027,"t":"2026-09-22T15:45:00Z","v":5415,"vw":2.207471},{"c":2.2105,"h":2.22,"l":2.21,"n":37,"o":2.21,"t":"2026-09-22T16:00:00Z","v":2562,"vw":2.214699},{"c":2.211,"h":2.23,"l":2.21,"n":63,"o":2.22,"t":"2026-09-22T16:15:00Z","v":3218,"vw":2.215867},{"c":2.195,"h":2.22,"l":2.195,"n":70,"o":2.21,"t":"2026-09-22T16:30:00Z","v":13440,"vw":2.20984},{"c":2.2001,"h":2.215,"l":2.2,"n":50,"o":2.2,"t":"2026-09-22T16:45:00Z","v":12095,"vw":2.201717},{"c":2.205,"h":2.21,"l":2.2038,"n":20,"o":2.21,"t":"2026-09-22T17:00:00Z","v":1171,"vw":2.207164},{"c":2.22,"h":2.22,"l":2.21,"n":68,"o":2.21,"t":"2026-09-22T17:15:00Z","v":10069,"vw":2.216312},{"c":2.21,"h":2.215,"l":2.2,"n":52,"o":2.2124,"t":"2026-09-22T17:30:00Z","v":13303,"vw":2.203302},{"c":2.21,"h":2.22,"l":2.205,"n":32,"o":2.215,"t":"2026-09-22T17:45:00Z","v":2701,"vw":2.21044},{"c":2.22,"h":2.22,"l":2.215,"n":36,"o":2.22,"t":"2026-09-22T18:00:00Z","v":2149,"vw":2.21804},{"c":2.19,"h":2.215,"l":2.19,"n":49,"o":2.215,"t":"2026-09-22T18:15:00Z","v":5037,"vw":2.209592},{"c":2.195,"h":2.205,"l":2.19,"n":46,"o":2.195,"t":"2026-09-22T18:30:00Z","v":2643,"vw":2.20022},{"c":2.2,"h":2.21,"l":2.195,"n":59,"o":2.2,"t":"2026-09-22T18:45:00Z","v":8576,"vw":2.19725},{"c":2.205,"h":2.21,"l":2.195,"n":43,"o":2.195,"t":"2026-09-22T19:00:00Z","v":2093,"vw":2.201773},{"c":2.1899,"h":2.21,"l":2.18,"n":95,"o":2.21,"t":"2026-09-22T19:15:00Z","v":8733,"vw":2.193557},{"c":2.2,"h":2.21,"l":2.19,"n":104,"o":2.19,"t":"2026-09-22T19:30:00Z","v":8882,"vw":2.198009},{"c":2.14,"h":2.205,"l":2.135,"n":505,"o":2.2,"t":"2026-09-22T19:45:00Z","v":52153,"vw":2.162803},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-09-22T20:00:00Z","v":3010,"vw":2.13},{"c":2.1346,"h":2.1346,"l":2.1346,"n":1,"o":2.1346,"t":"2026-09-22T21:00:00Z","v":150,"vw":2.1346},{"c":2.17,"h":2.17,"l":2.17,"n":13,"o":2.17,"t":"2026-09-22T21:15:00Z","v":167,"vw":2.17},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-09-22T21:45:00Z","v":500,"vw":2.13},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-09-22T23:15:00Z","v":100,"vw":2.14},{"c":2.12,"h":2.13,"l":2.12,"n":12,"o":2.13,"t":"2026-09-23T13:30:00Z","v":679,"vw":2.121736},{"c":2.09,"h":2.0936,"l":2.075,"n":31,"o":2.09,"t":"2026-09-23T13:45:00Z","v":13267,"vw":2.084987},{"c":2.085,"h":2.09,"l":2.08,"n":16,"o":2.0809,"t":"2026-09-23T14:00:00Z","v":1038,"vw":2.085622},{"c":2.085,"h":2.09,"l":2.08,"n":23,"o":2.09,"t":"2026-09-23T14:15:00Z","v":1919,"vw":2.082988},{"c":2.1,"h":2.11,"l":2.085,"n":34,"o":2.085,"t":"2026-09-23T14:30:00Z","v":5642,"vw":2.091585},{"c":2.105,"h":2.105,"l":2.0999,"n":42,"o":2.1,"t":"2026-09-23T14:45:00Z","v":4489,"vw":2.100061},{"c":2.13,"h":2.13,"l":2.125,"n":18,"o":2.125,"t":"2026-09-23T15:00:00Z","v":840,"vw":2.129},{"c":2.125,"h":2.1311,"l":2.125,"n":29,"o":2.13,"t":"2026-09-23T15:15:00Z","v":5416,"vw":2.12999},{"c":2.15,"h":2.15,"l":2.13,"n":25,"o":2.13,"t":"2026-09-23T15:30:00Z","v":1518,"vw":2.1395},{"c":2.2,"h":2.2,"l":2.16,"n":40,"o":2.16,"t":"2026-09-23T15:45:00Z","v":2565,"vw":2.179941},{"c":2.18,"h":2.19,"l":2.17,"n":37,"o":2.19,"t":"2026-09-23T16:00:00Z","v":5353,"vw":2.179097},{"c":2.18,"h":2.1899,"l":2.18,"n":53,"o":2.18,"t":"2026-09-23T16:15:00Z","v":5582,"vw":2.180724},{"c":2.205,"h":2.205,"l":2.18,"n":23,"o":2.18,"t":"2026-09-23T16:30:00Z","v":3328,"vw":2.19787},{"c":2.21,"h":2.21,"l":2.2008,"n":58,"o":2.2008,"t":"2026-09-23T16:45:00Z","v":1737,"vw":2.208918},{"c":2.2,"h":2.2035,"l":2.195,"n":43,"o":2.2035,"t":"2026-09-23T17:00:00Z","v":4828,"vw":2.196974},{"c":2.205,"h":2.21,"l":2.2,"n":6,"o":2.2,"t":"2026-09-23T17:15:00Z","v":2802,"vw":2.203929},{"c":2.21,"h":2.215,"l":2.21,"n":30,"o":2.21,"t":"2026-09-23T17:30:00Z","v":2250,"vw":2.210556},{"c":2.21,"h":2.215,"l":2.21,"n":8,"o":2.215,"t":"2026-09-23T17:45:00Z","v":889,"vw":2.214392},{"c":2.22,"h":2.23,"l":2.215,"n":52,"o":2.215,"t":"2026-09-23T18:00:00Z","v":4638,"vw":2.220369},{"c":2.2147,"h":2.215,"l":2.2147,"n":4,"o":2.215,"t":"2026-09-23T18:15:00Z","v":301,"vw":2.214851},{"c":2.21,"h":2.21,"l":2.21,"n":17,"o":2.21,"t":"2026-09-23T18:30:00Z","v":1238,"vw":2.21},{"c":2.205,"h":2.205,"l":2.205,"n":3,"o":2.205,"t":"2026-09-23T18:45:00Z","v":175,"vw":2.205},{"c":2.21,"h":2.21,"l":2.2,"n":41,"o":2.205,"t":"2026-09-23T19:00:00Z","v":2135,"vw":2.207847},{"c":2.21,"h":2.22,"l":2.2087,"n":10,"o":2.21,"t":"2026-09-23T19:15:00Z","v":706,"vw":2.211233},{"c":2.2,"h":2.21,"l":2.2,"n":18,"o":2.21,"t":"2026-09-23T19:30:00Z","v":1187,"vw":2.204326},{"c":2.21,"h":2.22,"l":2.2,"n":157,"o":2.209,"t":"2026-09-23T19:45:00Z","v":15341,"vw":2.206024},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-09-23T20:00:00Z","v":1168,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-24T12:00:00Z","v":100,"vw":2.21},{"c":2.17,"h":2.25,"l":2.17,"n":2,"o":2.25,"t":"2026-09-24T12:45:00Z","v":601,"vw":2.209933},{"c":2.195,"h":2.22,"l":2.19,"n":60,"o":2.2,"t":"2026-09-24T13:30:00Z","v":7789,"vw":2.198581},{"c":2.1825,"h":2.2,"l":2.18,"n":19,"o":2.2,"t":"2026-09-24T13:45:00Z","v":2506,"vw":2.183225},{"c":2.19,"h":2.19,"l":2.185,"n":2,"o":2.185,"t":"2026-09-24T14:00:00Z","v":200,"vw":2.1875},{"c":2.17,"h":2.18,"l":2.17,"n":16,"o":2.18,"t":"2026-09-24T14:15:00Z","v":840,"vw":2.172857},{"c":2.18,"h":2.18,"l":2.17,"n":20,"o":2.17,"t":"2026-09-24T14:30:00Z","v":1641,"vw":2.175},{"c":2.1509,"h":2.16,"l":2.15,"n":33,"o":2.16,"t":"2026-09-24T14:45:00Z","v":1395,"vw":2.152306},{"c":2.16,"h":2.17,"l":2.15,"n":14,"o":2.15,"t":"2026-09-24T15:00:00Z","v":3758,"vw":2.151667},{"c":2.21,"h":2.22,"l":2.16,"n":126,"o":2.16,"t":"2026-09-24T15:15:00Z","v":8727,"vw":2.202614},{"c":2.21,"h":2.22,"l":2.2,"n":53,"o":2.2,"t":"2026-09-24T15:30:00Z","v":2685,"vw":2.205612},{"c":2.2,"h":2.2,"l":2.2,"n":21,"o":2.2,"t":"2026-09-24T16:00:00Z","v":696,"vw":2.2},{"c":2.225,"h":2.225,"l":2.215,"n":48,"o":2.22,"t":"2026-09-24T16:15:00Z","v":4864,"vw":2.220714},{"c":2.22,"h":2.228,"l":2.22,"n":7,"o":2.228,"t":"2026-09-24T16:30:00Z","v":1591,"vw":2.225291},{"c":2.2109,"h":2.22,"l":2.2109,"n":5,"o":2.22,"t":"2026-09-24T16:45:00Z","v":916,"vw":2.211981},{"c":2.21,"h":2.21,"l":2.205,"n":38,"o":2.21,"t":"2026-09-24T17:00:00Z","v":1880,"vw":2.208764},{"c":2.22,"h":2.22,"l":2.21,"n":7,"o":2.21,"t":"2026-09-24T17:15:00Z","v":1804,"vw":2.210581},{"c":2.22,"h":2.22,"l":2.22,"n":2,"o":2.22,"t":"2026-09-24T17:30:00Z","v":153,"vw":2.22},{"c":2.22,"h":2.22,"l":2.205,"n":106,"o":2.21,"t":"2026-09-24T17:45:00Z","v":9741,"vw":2.21027},{"c":2.21,"h":2.21,"l":2.21,"n":25,"o":2.21,"t":"2026-09-24T18:00:00Z","v":768,"vw":2.21},{"c":2.2392,"h":2.2392,"l":2.22,"n":17,"o":2.22,"t":"2026-09-24T18:15:00Z","v":5276,"vw":2.237641},{"c":2.2168,"h":2.225,"l":2.2168,"n":3,"o":2.225,"t":"2026-09-24T18:30:00Z","v":3743,"vw":2.219724},{"c":2.23,"h":2.23,"l":2.23,"n":19,"o":2.23,"t":"2026-09-24T19:00:00Z","v":1009,"vw":2.23},{"c":2.22,"h":2.25,"l":2.22,"n":61,"o":2.2201,"t":"2026-09-24T19:15:00Z","v":12839,"vw":2.230164},{"c":2.22,"h":2.23,"l":2.22,"n":6,"o":2.23,"t":"2026-09-24T19:30:00Z","v":588,"vw":2.225618},{"c":2.23,"h":2.24,"l":2.22,"n":116,"o":2.225,"t":"2026-09-24T19:45:00Z","v":11588,"vw":2.230589},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-09-24T20:00:00Z","v":1720,"vw":2.22},{"c":2.3473,"h":2.3473,"l":2.3473,"n":1,"o":2.3473,"t":"2026-09-25T11:45:00Z","v":250,"vw":2.3473},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-09-25T12:15:00Z","v":255,"vw":2.35},{"c":2.215,"h":2.26,"l":2.215,"n":12,"o":2.26,"t":"2026-09-25T13:30:00Z","v":1530,"vw":2.257032},{"c":2.2186,"h":2.22,"l":2.2186,"n":7,"o":2.22,"t":"2026-09-25T13:45:00Z","v":1421,"vw":2.218708},{"c":2.2,"h":2.21,"l":2.18,"n":167,"o":2.205,"t":"2026-09-25T14:00:00Z","v":9926,"vw":2.194632},{"c":2.205,"h":2.21,"l":2.205,"n":51,"o":2.205,"t":"2026-09-25T14:15:00Z","v":1621,"vw":2.20844},{"c":2.1936,"h":2.205,"l":2.1921,"n":29,"o":2.2,"t":"2026-09-25T14:30:00Z","v":1726,"vw":2.196396},{"c":2.205,"h":2.2099,"l":2.19,"n":14,"o":2.19,"t":"2026-09-25T14:45:00Z","v":1973,"vw":2.207576},{"c":2.21,"h":2.21,"l":2.2,"n":37,"o":2.2,"t":"2026-09-25T15:00:00Z","v":3011,"vw":2.20193},{"c":2.2,"h":2.21,"l":2.2,"n":4,"o":2.21,"t":"2026-09-25T15:15:00Z","v":210,"vw":2.205},{"c":2.195,"h":2.21,"l":2.195,"n":63,"o":2.2,"t":"2026-09-25T15:30:00Z","v":2104,"vw":2.205289},{"c":2.2,"h":2.2,"l":2.2,"n":10,"o":2.2,"t":"2026-09-25T15:45:00Z","v":559,"vw":2.2},{"c":2.215,"h":2.22,"l":2.21,"n":29,"o":2.21,"t":"2026-09-25T16:00:00Z","v":3301,"vw":2.218109},{"c":2.205,"h":2.21,"l":2.205,"n":11,"o":2.21,"t":"2026-09-25T16:15:00Z","v":654,"vw":2.208084},{"c":2.2,"h":2.205,"l":2.2,"n":6,"o":2.205,"t":"2026-09-25T16:30:00Z","v":318,"vw":2.201667},{"c":2.19,"h":2.195,"l":2.19,"n":10,"o":2.195,"t":"2026-09-25T16:45:00Z","v":414,"vw":2.1925},{"c":2.21,"h":2.21,"l":2.19,"n":36,"o":2.19,"t":"2026-09-25T17:00:00Z","v":5113,"vw":2.197722},{"c":2.21,"h":2.21,"l":2.21,"n":3,"o":2.21,"t":"2026-09-25T17:15:00Z","v":552,"vw":2.21},{"c":2.21,"h":2.21,"l":2.21,"n":1,"o":2.21,"t":"2026-09-25T17:30:00Z","v":100,"vw":2.21},{"c":2.185,"h":2.2001,"l":2.18,"n":28,"o":2.2,"t":"2026-09-25T17:45:00Z","v":7462,"vw":2.198125},{"c":2.19,"h":2.19,"l":2.185,"n":21,"o":2.185,"t":"2026-09-25T18:00:00Z","v":1965,"vw":2.189698},{"c":2.17,"h":2.18,"l":2.17,"n":44,"o":2.18,"t":"2026-09-25T18:15:00Z","v":3205,"vw":2.17916},{"c":2.16,"h":2.16,"l":2.14,"n":31,"o":2.16,"t":"2026-09-25T18:30:00Z","v":1763,"vw":2.152857},{"c":2.15,"h":2.15,"l":2.14,"n":23,"o":2.15,"t":"2026-09-25T18:45:00Z","v":1090,"vw":2.148705},{"c":2.1406,"h":2.15,"l":2.1406,"n":9,"o":2.15,"t":"2026-09-25T19:00:00Z","v":3744,"vw":2.140974},{"c":2.1599,"h":2.1599,"l":2.142,"n":22,"o":2.1599,"t":"2026-09-25T19:15:00Z","v":5787,"vw":2.1582},{"c":2.159,"h":2.159,"l":2.1423,"n":5,"o":2.1423,"t":"2026-09-25T19:30:00Z","v":733,"vw":2.148789},{"c":2.165,"h":2.18,"l":2.144,"n":118,"o":2.155,"t":"2026-09-25T19:45:00Z","v":9036,"vw":2.168484},{"c":2.16,"h":2.16,"l":2.16,"n":7,"o":2.16,"t":"2026-09-25T20:00:00Z","v":1478,"vw":2.16},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-25T20:15:00Z","v":1000,"vw":2.11},{"c":1.95,"h":1.95,"l":1.95,"n":7,"o":1.95,"t":"2026-09-28T09:30:00Z","v":255,"vw":1.95},{"c":2.17,"h":2.17,"l":2.14,"n":27,"o":2.17,"t":"2026-09-28T13:30:00Z","v":4937,"vw":2.154706},{"c":2.16,"h":2.16,"l":2.16,"n":8,"o":2.16,"t":"2026-09-28T13:45:00Z","v":5050,"vw":2.16},{"c":2.19,"h":2.19,"l":2.1639,"n":6,"o":2.1639,"t":"2026-09-28T14:00:00Z","v":626,"vw":2.180057},{"c":2.195,"h":2.195,"l":2.18,"n":4,"o":2.1935,"t":"2026-09-28T14:15:00Z","v":651,"vw":2.187731},{"c":2.18,"h":2.18,"l":2.18,"n":12,"o":2.18,"t":"2026-09-28T14:30:00Z","v":396,"vw":2.18},{"c":2.17,"h":2.17,"l":2.17,"n":4,"o":2.17,"t":"2026-09-28T14:45:00Z","v":4379,"vw":2.17},{"c":2.15,"h":2.15,"l":2.15,"n":27,"o":2.15,"t":"2026-09-28T15:00:00Z","v":921,"vw":2.15},{"c":2.16,"h":2.16,"l":2.15,"n":11,"o":2.15,"t":"2026-09-28T15:15:00Z","v":1223,"vw":2.150909},{"c":2.1578,"h":2.1578,"l":2.15,"n":19,"o":2.15,"t":"2026-09-28T15:30:00Z","v":541,"vw":2.1526},{"c":2.15,"h":2.15,"l":2.15,"n":5,"o":2.15,"t":"2026-09-28T15:45:00Z","v":237,"vw":2.15},{"c":2.18,"h":2.18,"l":2.16,"n":60,"o":2.16,"t":"2026-09-28T16:15:00Z","v":3451,"vw":2.169811},{"c":2.16,"h":2.17,"l":2.16,"n":27,"o":2.17,"t":"2026-09-28T16:30:00Z","v":821,"vw":2.1675},{"c":2.155,"h":2.16,"l":2.155,"n":9,"o":2.16,"t":"2026-09-28T16:45:00Z","v":389,"vw":2.158333},{"c":2.17,"h":2.17,"l":2.15,"n":43,"o":2.16,"t":"2026-09-28T17:00:00Z","v":4080,"vw":2.164273},{"c":2.17,"h":2.18,"l":2.17,"n":8,"o":2.18,"t":"2026-09-28T17:15:00Z","v":393,"vw":2.173333},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-09-28T17:30:00Z","v":268,"vw":2.16},{"c":2.16,"h":2.16,"l":2.16,"n":1,"o":2.16,"t":"2026-09-28T18:00:00Z","v":100,"vw":2.16},{"c":2.15,"h":2.15,"l":2.15,"n":20,"o":2.15,"t":"2026-09-28T18:45:00Z","v":1891,"vw":2.15},{"c":2.1424,"h":2.1424,"l":2.1424,"n":4,"o":2.1424,"t":"2026-09-28T19:00:00Z","v":251,"vw":2.1424},{"c":2.135,"h":2.14,"l":2.13,"n":27,"o":2.14,"t":"2026-09-28T19:15:00Z","v":2376,"vw":2.134782},{"c":2.11,"h":2.13,"l":2.11,"n":145,"o":2.13,"t":"2026-09-28T19:45:00Z","v":8643,"vw":2.122205},{"c":2.11,"h":2.11,"l":2.11,"n":4,"o":2.11,"t":"2026-09-28T20:00:00Z","v":943,"vw":2.11},{"c":2.22,"h":2.4,"l":2.22,"n":5,"o":2.4,"t":"2026-09-28T21:00:00Z","v":734,"vw":2.306066},{"c":2.07,"h":2.11,"l":2.07,"n":5,"o":2.11,"t":"2026-09-28T23:15:00Z","v":1300,"vw":2.101128},{"c":2.08,"h":2.09,"l":2.08,"n":4,"o":2.09,"t":"2026-09-29T11:00:00Z","v":412,"vw":2.084878},{"c":1.982,"h":1.982,"l":1.982,"n":1,"o":1.982,"t":"2026-09-29T11:30:00Z","v":3100,"vw":1.982},{"c":2.11,"h":2.11,"l":2.11,"n":5,"o":2.11,"t":"2026-09-29T11:45:00Z","v":391,"vw":2.11},{"c":2.0401,"h":2.19,"l":2.0401,"n":121,"o":2.19,"t":"2026-09-29T13:30:00Z","v":32114,"vw":2.08293},{"c":2.0604,"h":2.075,"l":2.0604,"n":17,"o":2.065,"t":"2026-09-29T13:45:00Z","v":6527,"vw":2.061611},{"c":2.09,"h":2.09,"l":2.07,"n":12,"o":2.07,"t":"2026-09-29T14:00:00Z","v":622,"vw":2.076667},{"c":2.105,"h":2.11,"l":2.08,"n":12,"o":2.08,"t":"2026-09-29T14:15:00Z","v":1041,"vw":2.091473},{"c":2.1,"h":2.105,"l":2.09,"n":61,"o":2.105,"t":"2026-09-29T14:30:00Z","v":3641,"vw":2.101296},{"c":2.1,"h":2.1,"l":2.08,"n":25,"o":2.1,"t":"2026-09-29T14:45:00Z","v":2609,"vw":2.096485},{"c":2.08,"h":2.09,"l":2.07,"n":52,"o":2.085,"t":"2026-09-29T15:00:00Z","v":3407,"vw":2.08},{"c":2.08,"h":2.08,"l":2.08,"n":8,"o":2.08,"t":"2026-09-29T15:15:00Z","v":320,"vw":2.08},{"c":2.14,"h":2.14,"l":2.08,"n":91,"o":2.08,"t":"2026-09-29T15:30:00Z","v":9013,"vw":2.096668},{"c":2.15,"h":2.18,"l":2.14,"n":51,"o":2.14,"t":"2026-09-29T15:45:00Z","v":3952,"vw":2.150242},{"c":2.14,"h":2.16,"l":2.14,"n":20,"o":2.16,"t":"2026-09-29T16:00:00Z","v":5282,"vw":2.141707},{"c":2.15,"h":2.15,"l":2.14,"n":13,"o":2.14,"t":"2026-09-29T16:15:00Z","v":1076,"vw":2.144401},{"c":2.14,"h":2.15,"l":2.14,"n":32,"o":2.15,"t":"2026-09-29T16:30:00Z","v":1079,"vw":2.147908},{"c":2.135,"h":2.1491,"l":2.135,"n":24,"o":2.14,"t":"2026-09-29T16:45:00Z","v":2328,"vw":2.143081},{"c":2.13,"h":2.13,"l":2.13,"n":18,"o":2.13,"t":"2026-09-29T17:00:00Z","v":806,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":4,"o":2.13,"t":"2026-09-29T17:15:00Z","v":495,"vw":2.13},{"c":2.135,"h":2.14,"l":2.1279,"n":16,"o":2.1279,"t":"2026-09-29T17:30:00Z","v":1512,"vw":2.135836},{"c":2.13,"h":2.14,"l":2.13,"n":17,"o":2.14,"t":"2026-09-29T17:45:00Z","v":1309,"vw":2.133424},{"c":2.14,"h":2.15,"l":2.12,"n":26,"o":2.12,"t":"2026-09-29T18:00:00Z","v":1729,"vw":2.13902},{"c":2.15,"h":2.15,"l":2.13,"n":28,"o":2.1472,"t":"2026-09-29T18:15:00Z","v":12164,"vw":2.131968},{"c":2.13,"h":2.14,"l":2.13,"n":19,"o":2.14,"t":"2026-09-29T18:30:00Z","v":1245,"vw":2.138233},{"c":2.13,"h":2.13,"l":2.12,"n":23,"o":2.13,"t":"2026-09-29T18:45:00Z","v":1550,"vw":2.127495},{"c":2.13,"h":2.13,"l":2.12,"n":48,"o":2.12,"t":"2026-09-29T19:00:00Z","v":2909,"vw":2.123571},{"c":2.125,"h":2.13,"l":2.125,"n":17,"o":2.125,"t":"2026-09-29T19:15:00Z","v":1316,"vw":2.126091},{"c":2.13,"h":2.14,"l":2.115,"n":157,"o":2.125,"t":"2026-09-29T19:30:00Z","v":13535,"vw":2.129718},{"c":2.1,"h":2.14,"l":2.1,"n":233,"o":2.135,"t":"2026-09-29T19:45:00Z","v":14294,"vw":2.113933},{"c":2.11,"h":2.11,"l":2.11,"n":7,"o":2.11,"t":"2026-09-29T20:00:00Z","v":1924,"vw":2.11},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-09-29T20:30:00Z","v":1594,"vw":2.11},{"c":2.1117,"h":2.14,"l":2.09,"n":67,"o":2.09,"t":"2026-09-30T13:30:00Z","v":8142,"vw":2.109377},{"c":2.16,"h":2.16,"l":2.1103,"n":33,"o":2.1103,"t":"2026-09-30T13:45:00Z","v":5814,"vw":2.144631},{"c":2.15,"h":2.15,"l":2.145,"n":5,"o":2.145,"t":"2026-09-30T14:00:00Z","v":752,"vw":2.145968},{"c":2.13,"h":2.15,"l":2.121,"n":65,"o":2.15,"t":"2026-09-30T14:15:00Z","v":2870,"vw":2.132273},{"c":2.11,"h":2.13,"l":2.11,"n":108,"o":2.13,"t":"2026-09-30T15:00:00Z","v":1255,"vw":2.12},{"c":2.12,"h":2.12,"l":2.11,"n":16,"o":2.11,"t":"2026-09-30T15:15:00Z","v":1327,"vw":2.115},{"c":2.1163,"h":2.13,"l":2.115,"n":19,"o":2.12,"t":"2026-09-30T15:30:00Z","v":1627,"vw":2.120625},{"c":2.105,"h":2.12,"l":2.1006,"n":16,"o":2.12,"t":"2026-09-30T15:45:00Z","v":1252,"vw":2.106},{"c":2.105,"h":2.105,"l":2.105,"n":1,"o":2.105,"t":"2026-09-30T16:00:00Z","v":159,"vw":2.105},{"c":2.105,"h":2.105,"l":2.105,"n":3,"o":2.105,"t":"2026-09-30T16:30:00Z","v":300,"vw":2.105},{"c":2.11,"h":2.11,"l":2.09,"n":41,"o":2.1,"t":"2026-09-30T16:45:00Z","v":4821,"vw":2.094886},{"c":2.11,"h":2.11,"l":2.1,"n":11,"o":2.1,"t":"2026-09-30T17:00:00Z","v":529,"vw":2.1075},{"c":2.1,"h":2.11,"l":2.1,"n":16,"o":2.11,"t":"2026-09-30T17:15:00Z","v":1458,"vw":2.105454},{"c":2.1,"h":2.1,"l":2.1,"n":2,"o":2.1,"t":"2026-09-30T17:30:00Z","v":160,"vw":2.1},{"c":2.11,"h":2.11,"l":2.11,"n":3,"o":2.11,"t":"2026-09-30T17:45:00Z","v":275,"vw":2.11},{"c":2.12,"h":2.12,"l":2.12,"n":15,"o":2.12,"t":"2026-09-30T18:00:00Z","v":755,"vw":2.12},{"c":2.11,"h":2.13,"l":2.11,"n":8,"o":2.12,"t":"2026-09-30T18:15:00Z","v":389,"vw":2.12},{"c":2.12,"h":2.12,"l":2.1,"n":6,"o":2.11,"t":"2026-09-30T19:15:00Z","v":819,"vw":2.107798},{"c":2.115,"h":2.115,"l":2.115,"n":1,"o":2.115,"t":"2026-09-30T19:30:00Z","v":100,"vw":2.115},{"c":2.12,"h":2.12,"l":2.1,"n":92,"o":2.11,"t":"2026-09-30T19:45:00Z","v":5243,"vw":2.112051},{"c":2.14,"h":2.14,"l":2.14,"n":4,"o":2.14,"t":"2026-09-30T20:00:00Z","v":2701,"vw":2.14},{"c":2.17,"h":2.17,"l":2.17,"n":1,"o":2.17,"t":"2026-09-30T20:45:00Z","v":492,"vw":2.17},{"c":2.1,"h":2.13,"l":2.1,"n":20,"o":2.11,"t":"2026-10-01T13:30:00Z","v":4229,"vw":2.113235},{"c":2.0801,"h":2.11,"l":2.0801,"n":7,"o":2.095,"t":"2026-10-01T13:45:00Z","v":889,"vw":2.096888},{"c":2.09,"h":2.1,"l":2.09,"n":18,"o":2.1,"t":"2026-10-01T14:00:00Z","v":1192,"vw":2.095162},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-01T14:15:00Z","v":100,"vw":2.09},{"c":2.0809,"h":2.09,"l":2.08,"n":16,"o":2.09,"t":"2026-10-01T14:30:00Z","v":2215,"vw":2.082019},{"c":2.07,"h":2.08,"l":2.07,"n":16,"o":2.08,"t":"2026-10-01T14:45:00Z","v":1685,"vw":2.07821},{"c":2.075,"h":2.075,"l":2.075,"n":1,"o":2.075,"t":"2026-10-01T15:00:00Z","v":100,"vw":2.075},{"c":2.075,"h":2.075,"l":2.075,"n":2,"o":2.075,"t":"2026-10-01T15:15:00Z","v":223,"vw":2.075},{"c":2.08,"h":2.08,"l":2.0799,"n":14,"o":2.08,"t":"2026-10-01T15:30:00Z","v":2098,"vw":2.079948},{"c":2.09,"h":2.09,"l":2.07,"n":24,"o":2.07,"t":"2026-10-01T15:45:00Z","v":3660,"vw":2.079249},{"c":2.07,"h":2.075,"l":2.07,"n":4,"o":2.075,"t":"2026-10-01T16:00:00Z","v":743,"vw":2.073867},{"c":2.08,"h":2.08,"l":2.06,"n":13,"o":2.06,"t":"2026-10-01T16:15:00Z","v":665,"vw":2.073333},{"c":2.085,"h":2.085,"l":2.085,"n":2,"o":2.085,"t":"2026-10-01T16:30:00Z","v":1480,"vw":2.085},{"c":2.0973,"h":2.0973,"l":2.0973,"n":1,"o":2.0973,"t":"2026-10-01T16:45:00Z","v":200,"vw":2.0973},{"c":2.09,"h":2.09,"l":2.08,"n":20,"o":2.09,"t":"2026-10-01T17:00:00Z","v":2159,"vw":2.088095},{"c":2.12,"h":2.14,"l":2.1199,"n":47,"o":2.12,"t":"2026-10-01T17:15:00Z","v":15859,"vw":2.12577},{"c":2.125,"h":2.13,"l":2.125,"n":9,"o":2.13,"t":"2026-10-01T17:45:00Z","v":2733,"vw":2.129804},{"c":2.12,"h":2.12,"l":2.12,"n":5,"o":2.12,"t":"2026-10-01T18:00:00Z","v":394,"vw":2.12},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-01T18:45:00Z","v":401,"vw":2.12},{"c":2.08,"h":2.12,"l":2.08,"n":49,"o":2.12,"t":"2026-10-01T19:00:00Z","v":5623,"vw":2.105069},{"c":2.085,"h":2.09,"l":2.08,"n":35,"o":2.09,"t":"2026-10-01T19:15:00Z","v":2489,"vw":2.081922},{"c":2.075,"h":2.085,"l":2.075,"n":65,"o":2.08,"t":"2026-10-01T19:30:00Z","v":5942,"vw":2.079882},{"c":2.07,"h":2.08,"l":2.05,"n":156,"o":2.07,"t":"2026-10-01T19:45:00Z","v":11667,"vw":2.067164},{"c":2.07,"h":2.07,"l":2.07,"n":7,"o":2.07,"t":"2026-10-01T20:00:00Z","v":4860,"vw":2.07},{"c":2.07,"h":2.07,"l":2.07,"n":1,"o":2.07,"t":"2026-10-01T20:15:00Z","v":10923,"vw":2.07},{"c":2.11,"h":2.11,"l":2.11,"n":10,"o":2.11,"t":"2026-10-01T23:45:00Z","v":310,"vw":2.11},{"c":2.1,"h":2.12,"l":2.1,"n":15,"o":2.12,"t":"2026-10-02T13:30:00Z","v":2579,"vw":2.104075},{"c":2.0819,"h":2.105,"l":2.08,"n":16,"o":2.095,"t":"2026-10-02T13:45:00Z","v":2554,"vw":2.093786},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-02T14:15:00Z","v":100,"vw":2.11},{"c":2.1,"h":2.115,"l":2.1,"n":25,"o":2.115,"t":"2026-10-02T14:30:00Z","v":3528,"vw":2.105715},{"c":2.0516,"h":2.09,"l":2.0516,"n":34,"o":2.09,"t":"2026-10-02T14:45:00Z","v":11091,"vw":2.06159},{"c":2.0379,"h":2.06,"l":2.0379,"n":22,"o":2.06,"t":"2026-10-02T15:00:00Z","v":1657,"vw":2.051488},{"c":2.05,"h":2.05,"l":2.05,"n":5,"o":2.05,"t":"2026-10-02T15:15:00Z","v":204,"vw":2.05},{"c":2.06,"h":2.065,"l":2.05,"n":63,"o":2.06,"t":"2026-10-02T15:30:00Z","v":2402,"vw":2.059615},{"c":2.0482,"h":2.05,"l":2.04,"n":28,"o":2.05,"t":"2026-10-02T16:30:00Z","v":5130,"vw":2.041588},{"c":2.03,"h":2.04,"l":2.03,"n":9,"o":2.04,"t":"2026-10-02T16:45:00Z","v":1133,"vw":2.033529},{"c":2.04,"h":2.04,"l":2.04,"n":1,"o":2.04,"t":"2026-10-02T17:15:00Z","v":100,"vw":2.04},{"c":2.03,"h":2.05,"l":2.03,"n":53,"o":2.0387,"t":"2026-10-02T17:30:00Z","v":2983,"vw":2.041707},{"c":2.039,"h":2.039,"l":2.035,"n":9,"o":2.035,"t":"2026-10-02T18:00:00Z","v":253,"vw":2.037},{"c":2.03,"h":2.04,"l":2.03,"n":24,"o":2.04,"t":"2026-10-02T18:45:00Z","v":1914,"vw":2.032784},{"c":2.03,"h":2.03,"l":2.03,"n":3,"o":2.03,"t":"2026-10-02T19:00:00Z","v":213,"vw":2.03},{"c":2.025,"h":2.025,"l":2.025,"n":4,"o":2.025,"t":"2026-10-02T19:15:00Z","v":141,"vw":2.025},{"c":2.01,"h":2.03,"l":2.005,"n":30,"o":2.03,"t":"2026-10-02T19:30:00Z","v":18015,"vw":2.019325},{"c":1.999,"h":2.019,"l":1.999,"n":103,"o":2.01,"t":"2026-10-02T19:45:00Z","v":10225,"vw":2.011037},{"c":1.99,"h":1.99,"l":1.99,"n":6,"o":1.99,"t":"2026-10-02T20:00:00Z","v":3491,"vw":1.99},{"c":2.02,"h":2.02,"l":2.02,"n":6,"o":2.02,"t":"2026-10-02T21:30:00Z","v":310,"vw":2.02},{"c":2.0862,"h":2.0862,"l":2.0862,"n":1,"o":2.0862,"t":"2026-10-05T12:15:00Z","v":500,"vw":2.0862},{"c":2.11,"h":2.11,"l":2.11,"n":1,"o":2.11,"t":"2026-10-05T13:15:00Z","v":200,"vw":2.11},{"c":2.01,"h":2.01,"l":1.98,"n":58,"o":1.99,"t":"2026-10-05T13:30:00Z","v":7245,"vw":1.987401},{"c":1.99,"h":2.03,"l":1.99,"n":47,"o":2.015,"t":"2026-10-05T13:45:00Z","v":4963,"vw":1.998555},{"c":1.98,"h":1.98,"l":1.97,"n":36,"o":1.98,"t":"2026-10-05T14:00:00Z","v":1668,"vw":1.974188},{"c":1.995,"h":2,"l":1.995,"n":6,"o":2,"t":"2026-10-05T14:15:00Z","v":1671,"vw":1.99786},{"c":1.9782,"h":1.99,"l":1.9782,"n":27,"o":1.99,"t":"2026-10-05T14:30:00Z","v":2157,"vw":1.981704},{"c":2.02,"h":2.02,"l":1.985,"n":119,"o":1.985,"t":"2026-10-05T14:45:00Z","v":5612,"vw":2.000233},{"c":2.0215,"h":2.0215,"l":2.02,"n":31,"o":2.02,"t":"2026-10-05T15:00:00Z","v":1707,"vw":2.02015},{"c":2.03,"h":2.03,"l":2.0209,"n":19,"o":2.0209,"t":"2026-10-05T15:15:00Z","v":1698,"vw":2.029254},{"c":2.035,"h":2.035,"l":2.035,"n":14,"o":2.035,"t":"2026-10-05T15:30:00Z","v":400,"vw":2.035},{"c":2.03,"h":2.0354,"l":2.02,"n":17,"o":2.02,"t":"2026-10-05T15:45:00Z","v":2993,"vw":2.026993},{"c":2.03,"h":2.03,"l":2.03,"n":16,"o":2.03,"t":"2026-10-05T16:00:00Z","v":585,"vw":2.03},{"c":2.02,"h":2.03,"l":2.01,"n":21,"o":2.03,"t":"2026-10-05T16:15:00Z","v":969,"vw":2.024286},{"c":2.0101,"h":2.015,"l":2.0101,"n":7,"o":2.015,"t":"2026-10-05T16:30:00Z","v":1541,"vw":2.011515},{"c":2.02,"h":2.02,"l":2.02,"n":11,"o":2.02,"t":"2026-10-05T16:45:00Z","v":470,"vw":2.02},{"c":2.02,"h":2.0281,"l":2.015,"n":11,"o":2.015,"t":"2026-10-05T17:00:00Z","v":2192,"vw":2.020739},{"c":2.01,"h":2.01,"l":2.01,"n":14,"o":2.01,"t":"2026-10-05T17:15:00Z","v":625,"vw":2.01},{"c":1.94,"h":2.015,"l":1.84,"n":1011,"o":2.015,"t":"2026-10-05T17:30:00Z","v":78541,"vw":1.924348},{"c":1.95,"h":1.96,"l":1.93,"n":387,"o":1.94,"t":"2026-10-05T17:45:00Z","v":27021,"vw":1.946963},{"c":1.91,"h":1.95,"l":1.9,"n":419,"o":1.95,"t":"2026-10-05T18:00:00Z","v":41755,"vw":1.913513},{"c":1.95,"h":1.96,"l":1.91,"n":188,"o":1.92,"t":"2026-10-05T18:15:00Z","v":9227,"vw":1.933115},{"c":1.9577,"h":1.97,"l":1.95,"n":87,"o":1.95,"t":"2026-10-05T18:30:00Z","v":5326,"vw":1.958714},{"c":1.98,"h":1.9899,"l":1.96,"n":104,"o":1.96,"t":"2026-10-05T18:45:00Z","v":12279,"vw":1.970552},{"c":1.98,"h":1.99,"l":1.97,"n":66,"o":1.9863,"t":"2026-10-05T19:00:00Z","v":4353,"vw":1.982129},{"c":1.93,"h":1.99,"l":1.92,"n":154,"o":1.985,"t":"2026-10-05T19:15:00Z","v":11523,"vw":1.956888},{"c":1.93,"h":1.95,"l":1.9237,"n":93,"o":1.9382,"t":"2026-10-05T19:30:00Z","v":6061,"vw":1.936088},{"c":1.91,"h":1.95,"l":1.9,"n":348,"o":1.95,"t":"2026-10-05T19:45:00Z","v":21373,"vw":1.915951},{"c":1.94,"h":1.94,"l":1.91,"n":11,"o":1.91,"t":"2026-10-05T20:00:00Z","v":7001,"vw":1.916465},{"c":1.88,"h":1.88,"l":1.88,"n":8,"o":1.88,"t":"2026-10-05T21:00:00Z","v":312,"vw":1.88},{"c":1.9599,"h":1.9599,"l":1.9599,"n":2,"o":1.9599,"t":"2026-10-05T21:30:00Z","v":508,"vw":1.9599},{"c":1.9461,"h":1.9461,"l":1.9461,"n":1,"o":1.9461,"t":"2026-10-05T22:30:00Z","v":150,"vw":1.9461},{"c":1.94,"h":1.94,"l":1.94,"n":2,"o":1.94,"t":"2026-10-05T23:00:00Z","v":148,"vw":1.94},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-05T23:15:00Z","v":148,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":1,"o":1.9,"t":"2026-10-06T08:00:00Z","v":250,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":5,"o":1.9,"t":"2026-10-06T08:30:00Z","v":265,"vw":1.9},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-06T08:45:00Z","v":1324,"vw":1.9},{"c":1.9104,"h":1.9104,"l":1.9104,"n":2,"o":1.9104,"t":"2026-10-06T09:00:00Z","v":263,"vw":1.9104},{"c":1.8804,"h":1.8804,"l":1.8804,"n":2,"o":1.8804,"t":"2026-10-06T12:00:00Z","v":517,"vw":1.8804},{"c":1.9352,"h":1.9352,"l":1.9352,"n":1,"o":1.9352,"t":"2026-10-06T12:45:00Z","v":100,"vw":1.9352},{"c":1.9108,"h":1.9275,"l":1.9,"n":30,"o":1.9,"t":"2026-10-06T13:30:00Z","v":1567,"vw":1.906783},{"c":1.922,"h":1.922,"l":1.922,"n":1,"o":1.922,"t":"2026-10-06T13:45:00Z","v":1078,"vw":1.922},{"c":1.9022,"h":1.93,"l":1.9,"n":19,"o":1.9142,"t":"2026-10-06T14:00:00Z","v":2944,"vw":1.9118},{"c":1.895,"h":1.9108,"l":1.895,"n":60,"o":1.9,"t":"2026-10-06T14:15:00Z","v":6129,"vw":1.904656},{"c":1.895,"h":1.895,"l":1.89,"n":22,"o":1.895,"t":"2026-10-06T14:30:00Z","v":1860,"vw":1.893988},{"c":1.91,"h":1.91,"l":1.9,"n":42,"o":1.9,"t":"2026-10-06T14:45:00Z","v":3273,"vw":1.906139},{"c":1.875,"h":1.9,"l":1.87,"n":80,"o":1.9,"t":"2026-10-06T15:15:00Z","v":10485,"vw":1.881417},{"c":1.865,"h":1.87,"l":1.855,"n":60,"o":1.87,"t":"2026-10-06T15:30:00Z","v":15363,"vw":1.86793},{"c":1.87,"h":1.87,"l":1.85,"n":30,"o":1.8524,"t":"2026-10-06T15:45:00Z","v":2814,"vw":1.857719},{"c":1.87,"h":1.87,"l":1.85,"n":46,"o":1.86,"t":"2026-10-06T16:00:00Z","v":9303,"vw":1.867152},{"c":1.87,"h":1.88,"l":1.8601,"n":21,"o":1.8601,"t":"2026-10-06T16:15:00Z","v":6928,"vw":1.868355},{"c":1.87,"h":1.87,"l":1.86,"n":7,"o":1.86,"t":"2026-10-06T16:30:00Z","v":1145,"vw":1.86275},{"c":1.86,"h":1.8691,"l":1.86,"n":24,"o":1.86,"t":"2026-10-06T16:45:00Z","v":1393,"vw":1.861349},{"c":1.8899,"h":1.89,"l":1.865,"n":42,"o":1.865,"t":"2026-10-06T17:00:00Z","v":9848,"vw":1.877121},{"c":1.92,"h":1.92,"l":1.865,"n":86,"o":1.87,"t":"2026-10-06T17:15:00Z","v":26661,"vw":1.876633},{"c":1.9,"h":1.9177,"l":1.9,"n":16,"o":1.9177,"t":"2026-10-06T17:30:00Z","v":3992,"vw":1.90137},{"c":1.93,"h":1.94,"l":1.91,"n":53,"o":1.91,"t":"2026-10-06T17:45:00Z","v":4005,"vw":1.926744},{"c":1.93,"h":1.93,"l":1.93,"n":4,"o":1.93,"t":"2026-10-06T18:00:00Z","v":277,"vw":1.93},{"c":1.92,"h":1.935,"l":1.92,"n":66,"o":1.935,"t":"2026-10-06T18:15:00Z","v":4344,"vw":1.928898},{"c":1.91,"h":1.91,"l":1.91,"n":9,"o":1.91,"t":"2026-10-06T18:30:00Z","v":395,"vw":1.91},{"c":1.925,"h":1.925,"l":1.91,"n":34,"o":1.915,"t":"2026-10-06T18:45:00Z","v":3764,"vw":1.918472},{"c":1.93,"h":1.94,"l":1.925,"n":174,"o":1.925,"t":"2026-10-06T19:00:00Z","v":24120,"vw":1.929017},{"c":1.905,"h":1.92,"l":1.905,"n":65,"o":1.92,"t":"2026-10-06T19:15:00Z","v":5580,"vw":1.913501},{"c":1.905,"h":1.91,"l":1.895,"n":52,"o":1.9,"t":"2026-10-06T19:30:00Z","v":3127,"vw":1.90153},{"c":1.92,"h":1.92,"l":1.905,"n":248,"o":1.91,"t":"2026-10-06T19:45:00Z","v":9360,"vw":1.914446},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-06T20:00:00Z","v":2574,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-06T21:00:00Z","v":879,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-06T21:30:00Z","v":100,"vw":1.91},{"c":1.9131,"h":1.9131,"l":1.91,"n":3,"o":1.91,"t":"2026-10-06T21:45:00Z","v":3700,"vw":1.912514},{"c":1.91,"h":1.91,"l":1.91,"n":2,"o":1.91,"t":"2026-10-06T23:30:00Z","v":500,"vw":1.91},{"c":1.87,"h":1.9,"l":1.87,"n":7,"o":1.9,"t":"2026-10-07T12:00:00Z","v":410,"vw":1.881073},{"c":1.88,"h":1.9001,"l":1.88,"n":5,"o":1.9,"t":"2026-10-07T13:15:00Z","v":611,"vw":1.893686},{"c":1.8998,"h":1.8998,"l":1.88,"n":8,"o":1.88,"t":"2026-10-07T13:30:00Z","v":413,"vw":1.888273},{"c":1.89,"h":1.89,"l":1.8801,"n":5,"o":1.8801,"t":"2026-10-07T13:45:00Z","v":3567,"vw":1.881514},{"c":1.895,"h":1.895,"l":1.895,"n":2,"o":1.895,"t":"2026-10-07T14:00:00Z","v":126,"vw":1.895},{"c":1.905,"h":1.905,"l":1.9,"n":14,"o":1.9,"t":"2026-10-07T14:15:00Z","v":401,"vw":1.9025},{"c":1.89,"h":1.9,"l":1.8701,"n":13,"o":1.89,"t":"2026-10-07T14:30:00Z","v":902,"vw":1.882031},{"c":1.9,"h":1.9,"l":1.89,"n":3,"o":1.89,"t":"2026-10-07T14:45:00Z","v":8200,"vw":1.890219},{"c":1.9,"h":1.91,"l":1.9,"n":2,"o":1.91,"t":"2026-10-07T15:00:00Z","v":200,"vw":1.905},{"c":1.91,"h":1.91,"l":1.8921,"n":17,"o":1.8921,"t":"2026-10-07T15:15:00Z","v":2857,"vw":1.906429},{"c":1.9,"h":1.9199,"l":1.9,"n":7,"o":1.9078,"t":"2026-10-07T15:30:00Z","v":4579,"vw":1.918151},{"c":1.89,"h":1.9,"l":1.89,"n":18,"o":1.9,"t":"2026-10-07T16:15:00Z","v":1070,"vw":1.894369},{"c":1.9,"h":1.9,"l":1.8999,"n":9,"o":1.8999,"t":"2026-10-07T16:30:00Z","v":2161,"vw":1.899905},{"c":1.9,"h":1.9,"l":1.9,"n":14,"o":1.9,"t":"2026-10-07T16:45:00Z","v":734,"vw":1.9},{"c":1.9,"h":1.9,"l":1.89,"n":7,"o":1.895,"t":"2026-10-07T17:00:00Z","v":581,"vw":1.89594},{"c":1.9,"h":1.9,"l":1.89,"n":8,"o":1.895,"t":"2026-10-07T17:15:00Z","v":463,"vw":1.895},{"c":1.905,"h":1.905,"l":1.89,"n":16,"o":1.895,"t":"2026-10-07T17:30:00Z","v":1166,"vw":1.898201},{"c":1.89,"h":1.92,"l":1.89,"n":28,"o":1.9158,"t":"2026-10-07T17:45:00Z","v":1415,"vw":1.90135},{"c":1.9,"h":1.9,"l":1.9,"n":4,"o":1.9,"t":"2026-10-07T18:00:00Z","v":294,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":6,"o":1.89,"t":"2026-10-07T18:15:00Z","v":124,"vw":1.89},{"c":1.89,"h":1.895,"l":1.89,"n":25,"o":1.895,"t":"2026-10-07T18:45:00Z","v":621,"vw":1.8925},{"c":1.88,"h":1.9,"l":1.88,"n":32,"o":1.9,"t":"2026-10-07T19:00:00Z","v":1438,"vw":1.890553},{"c":1.9,"h":1.91,"l":1.88,"n":71,"o":1.88,"t":"2026-10-07T19:15:00Z","v":4368,"vw":1.891616},{"c":1.89,"h":1.9,"l":1.89,"n":24,"o":1.895,"t":"2026-10-07T19:30:00Z","v":3149,"vw":1.893683},{"c":1.92,"h":1.92,"l":1.89,"n":202,"o":1.9,"t":"2026-10-07T19:45:00Z","v":12498,"vw":1.903618},{"c":1.92,"h":1.92,"l":1.92,"n":6,"o":1.92,"t":"2026-10-07T20:00:00Z","v":734,"vw":1.92},{"c":1.91,"h":1.91,"l":1.91,"n":4,"o":1.91,"t":"2026-10-07T20:45:00Z","v":248,"vw":1.91},{"c":1.91,"h":1.91,"l":1.91,"n":1,"o":1.91,"t":"2026-10-07T22:30:00Z","v":150,"vw":1.91},{"c":1.9002,"h":1.9002,"l":1.9002,"n":1,"o":1.9002,"t":"2026-10-07T23:30:00Z","v":139,"vw":1.9002},{"c":1.91,"h":1.91,"l":1.91,"n":3,"o":1.91,"t":"2026-10-08T08:00:00Z","v":666,"vw":1.91},{"c":1.88,"h":1.88,"l":1.88,"n":8,"o":1.88,"t":"2026-10-08T12:15:00Z","v":255,"vw":1.88},{"c":1.89,"h":1.89,"l":1.89,"n":9,"o":1.89,"t":"2026-10-08T13:30:00Z","v":864,"vw":1.89},{"c":1.9,"h":1.9,"l":1.89,"n":11,"o":1.89,"t":"2026-10-08T14:00:00Z","v":949,"vw":1.898845},{"c":1.9,"h":1.9016,"l":1.9,"n":22,"o":1.9014,"t":"2026-10-08T14:15:00Z","v":2120,"vw":1.900948},{"c":1.89,"h":1.89,"l":1.89,"n":12,"o":1.89,"t":"2026-10-08T14:30:00Z","v":496,"vw":1.89},{"c":1.875,"h":1.88,"l":1.86,"n":39,"o":1.87,"t":"2026-10-08T15:15:00Z","v":5124,"vw":1.87461},{"c":1.88,"h":1.88,"l":1.88,"n":5,"o":1.88,"t":"2026-10-08T15:30:00Z","v":676,"vw":1.88},{"c":1.8808,"h":1.8808,"l":1.8808,"n":2,"o":1.8808,"t":"2026-10-08T15:45:00Z","v":651,"vw":1.8808},{"c":1.9,"h":1.92,"l":1.9,"n":44,"o":1.9,"t":"2026-10-08T16:15:00Z","v":2782,"vw":1.909031},{"c":1.89,"h":1.89,"l":1.89,"n":9,"o":1.89,"t":"2026-10-08T16:30:00Z","v":427,"vw":1.89},{"c":1.89,"h":1.895,"l":1.89,"n":72,"o":1.895,"t":"2026-10-08T16:45:00Z","v":2824,"vw":1.890455},{"c":1.885,"h":1.885,"l":1.88,"n":14,"o":1.885,"t":"2026-10-08T17:15:00Z","v":2781,"vw":1.884813},{"c":1.885,"h":1.89,"l":1.88,"n":20,"o":1.885,"t":"2026-10-08T17:30:00Z","v":863,"vw":1.884286},{"c":1.895,"h":1.895,"l":1.895,"n":13,"o":1.895,"t":"2026-10-08T17:45:00Z","v":967,"vw":1.895},{"c":1.895,"h":1.895,"l":1.895,"n":4,"o":1.895,"t":"2026-10-08T18:15:00Z","v":201,"vw":1.895},{"c":1.89,"h":1.89,"l":1.885,"n":8,"o":1.89,"t":"2026-10-08T18:30:00Z","v":448,"vw":1.888741},{"c":1.89,"h":1.89,"l":1.88,"n":17,"o":1.89,"t":"2026-10-08T18:45:00Z","v":1616,"vw":1.888427},{"c":1.895,"h":1.895,"l":1.89,"n":18,"o":1.895,"t":"2026-10-08T19:00:00Z","v":2259,"vw":1.894302},{"c":1.9,"h":1.9,"l":1.9,"n":2,"o":1.9,"t":"2026-10-08T19:15:00Z","v":131,"vw":1.9},{"c":1.89,"h":1.89,"l":1.89,"n":21,"o":1.89,"t":"2026-10-08T19:30:00Z","v":1400,"vw":1.89},{"c":1.91,"h":1.91,"l":1.88,"n":183,"o":1.885,"t":"2026-10-08T19:45:00Z","v":17775,"vw":1.902929},{"c":1.92,"h":1.92,"l":1.92,"n":4,"o":1.92,"t":"2026-10-08T20:00:00Z","v":53615,"vw":1.92},{"c":1.88,"h":1.905,"l":1.88,"n":54,"o":1.9,"t":"2026-10-09T13:30:00Z","v":7922,"vw":1.89742},{"c":1.815,"h":1.87,"l":1.81,"n":130,"o":1.87,"t":"2026-10-09T13:45:00Z","v":17993,"vw":1.836692},{"c":1.7823,"h":1.82,"l":1.77,"n":249,"o":1.82,"t":"2026-10-09T14:00:00Z","v":48940,"vw":1.791271},{"c":1.81,"h":1.83,"l":1.779,"n":269,"o":1.78,"t":"2026-10-09T14:15:00Z","v":50508,"vw":1.817612},{"c":1.8099,"h":1.83,"l":1.795,"n":176,"o":1.81,"t":"2026-10-09T14:30:00Z","v":40780,"vw":1.814734},{"c":1.805,"h":1.81,"l":1.8,"n":69,"o":1.805,"t":"2026-10-09T14:45:00Z","v":8833,"vw":1.801528},{"c":1.8,"h":1.8099,"l":1.795,"n":61,"o":1.8099,"t":"2026-10-09T15:00:00Z","v":10081,"vw":1.802451},{"c":1.795,"h":1.8,"l":1.79,"n":42,"o":1.8,"t":"2026-10-09T15:15:00Z","v":4094,"vw":1.797939},{"c":1.79,"h":1.81,"l":1.78,"n":133,"o":1.8,"t":"2026-10-09T15:30:00Z","v":9741,"vw":1.799999},{"c":1.745,"h":1.7976,"l":1.68,"n":422,"o":1.79,"t":"2026-10-09T15:45:00Z","v":143794,"vw":1.720369},{"c":1.715,"h":1.74,"l":1.7,"n":156,"o":1.74,"t":"2026-10-09T16:00:00Z","v":57248,"vw":1.714761},{"c":1.695,"h":1.71,"l":1.69,"n":66,"o":1.71,"t":"2026-10-09T16:15:00Z","v":10636,"vw":1.703778},{"c":1.58,"h":1.7,"l":1.58,"n":704,"o":1.7,"t":"2026-10-09T16:30:00Z","v":139009,"vw":1.624052},{"c":1.34,"h":1.5801,"l":1.34,"n":2366,"o":1.5801,"t":"2026-10-09T16:45:00Z","v":341561,"vw":1.420832},{"c":1.4,"h":1.4035,"l":1.34,"n":857,"o":1.3485,"t":"2026-10-09T17:00:00Z","v":193087,"vw":1.368394},{"c":1.41,"h":1.43,"l":1.3894,"n":376,"o":1.4,"t":"2026-10-09T17:15:00Z","v":90261,"vw":1.406634},{"c":1.395,"h":1.42,"l":1.37,"n":251,"o":1.41,"t":"2026-10-09T17:30:00Z","v":78524,"vw":1.402113},{"c":1.3899,"h":1.43,"l":1.38,"n":388,"o":1.391,"t":"2026-10-09T17:45:00Z","v":93283,"vw":1.401181},{"c":1.395,"h":1.3986,"l":1.365,"n":328,"o":1.3802,"t":"2026-10-09T18:00:00Z","v":86251,"vw":1.384039},{"c":1.39,"h":1.4,"l":1.39,"n":73,"o":1.395,"t":"2026-10-09T18:15:00Z","v":29065,"vw":1.396982},{"c":1.375,"h":1.39,"l":1.37,"n":73,"o":1.39,"t":"2026-10-09T18:30:00Z","v":25710,"vw":1.377632},{"c":1.38,"h":1.38,"l":1.37,"n":172,"o":1.378,"t":"2026-10-09T18:45:00Z","v":54636,"vw":1.378044},{"c":1.3599,"h":1.38,"l":1.35,"n":276,"o":1.375,"t":"2026-10-09T19:00:00Z","v":65235,"vw":1.360717},{"c":1.385,"h":1.3899,"l":1.35,"n":188,"o":1.3599,"t":"2026-10-09T19:15:00Z","v":62541,"vw":1.366122},{"c":1.395,"h":1.4297,"l":1.38,"n":371,"o":1.38,"t":"2026-10-09T19:30:00Z","v":144758,"vw":1.401195},{"c":1.42,"h":1.44,"l":1.39,"n":691,"o":1.395,"t":"2026-10-09T19:45:00Z","v":114962,"vw":1.415329},{"c":1.4,"h":1.43,"l":1.4,"n":65,"o":1.42,"t":"2026-10-09T20:00:00Z","v":12892,"vw":1.412622},{"c":1.41,"h":1.43,"l":1.4001,"n":33,"o":1.42,"t":"2026-10-09T20:15:00Z","v":6579,"vw":1.412147},{"c":1.41,"h":1.41,"l":1.39,"n":12,"o":1.4002,"t":"2026-10-09T20:30:00Z","v":8490,"vw":1.39184},{"c":1.391,"h":1.42,"l":1.391,"n":13,"o":1.41,"t":"2026-10-09T20:45:00Z","v":10465,"vw":1.407618},{"c":1.41,"h":1.41,"l":1.38,"n":7,"o":1.39,"t":"2026-10-09T21:00:00Z","v":2801,"vw":1.402405},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-09T21:15:00Z","v":999,"vw":1.41},{"c":1.36,"h":1.41,"l":1.36,"n":28,"o":1.38,"t":"2026-10-09T22:00:00Z","v":6899,"vw":1.377173},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-09T22:15:00Z","v":145,"vw":1.38},{"c":1.38,"h":1.39,"l":1.38,"n":2,"o":1.39,"t":"2026-10-09T22:30:00Z","v":200,"vw":1.385},{"c":1.3702,"h":1.38,"l":1.37,"n":15,"o":1.38,"t":"2026-10-09T22:45:00Z","v":1508,"vw":1.372549},{"c":1.37,"h":1.37,"l":1.35,"n":24,"o":1.37,"t":"2026-10-09T23:00:00Z","v":7459,"vw":1.361364},{"c":1.36,"h":1.36,"l":1.36,"n":3,"o":1.36,"t":"2026-10-09T23:15:00Z","v":579,"vw":1.36},{"c":1.37,"h":1.37,"l":1.3685,"n":15,"o":1.3685,"t":"2026-10-09T23:30:00Z","v":6604,"vw":1.369374},{"c":1.36,"h":1.3615,"l":1.36,"n":3,"o":1.3615,"t":"2026-10-09T23:45:00Z","v":1314,"vw":1.360358},{"c":1.33,"h":1.33,"l":1.3,"n":71,"o":1.31,"t":"2026-10-12T08:00:00Z","v":8725,"vw":1.316042},{"c":1.33,"h":1.33,"l":1.31,"n":12,"o":1.31,"t":"2026-10-12T08:45:00Z","v":7108,"vw":1.329407},{"c":1.33,"h":1.33,"l":1.33,"n":1,"o":1.33,"t":"2026-10-12T09:45:00Z","v":120,"vw":1.33},{"c":1.4,"h":1.4,"l":1.4,"n":1,"o":1.4,"t":"2026-10-12T11:00:00Z","v":100,"vw":1.4},{"c":1.35,"h":1.35,"l":1.32,"n":16,"o":1.34,"t":"2026-10-12T11:15:00Z","v":6482,"vw":1.340329},{"c":1.35,"h":1.35,"l":1.35,"n":2,"o":1.35,"t":"2026-10-12T11:30:00Z","v":1001,"vw":1.35},{"c":1.28,"h":1.29,"l":1.28,"n":23,"o":1.29,"t":"2026-10-12T11:45:00Z","v":760,"vw":1.285236},{"c":1.32,"h":1.32,"l":1.28,"n":39,"o":1.31,"t":"2026-10-12T12:15:00Z","v":7477,"vw":1.29463},{"c":1.29,"h":1.31,"l":1.29,"n":16,"o":1.31,"t":"2026-10-12T12:30:00Z","v":30037,"vw":1.290309},{"c":1.32,"h":1.32,"l":1.29,"n":32,"o":1.3,"t":"2026-10-12T12:45:00Z","v":3956,"vw":1.299005},{"c":1.33,"h":1.33,"l":1.28,"n":7,"o":1.28,"t":"2026-10-12T13:00:00Z","v":19424,"vw":1.301106},{"c":1.26,"h":1.3223,"l":1.26,"n":32,"o":1.3223,"t":"2026-10-12T13:15:00Z","v":10107,"vw":1.294967},{"c":1.31,"h":1.31,"l":1.25,"n":232,"o":1.27,"t":"2026-10-12T13:30:00Z","v":97356,"vw":1.270837},{"c":1.32,"h":1.33,"l":1.3,"n":105,"o":1.3,"t":"2026-10-12T13:45:00Z","v":27870,"vw":1.314128},{"c":1.34,"h":1.3442,"l":1.33,"n":79,"o":1.33,"t":"2026-10-12T14:00:00Z","v":26082,"vw":1.334346},{"c":1.3401,"h":1.37,"l":1.32,"n":218,"o":1.33,"t":"2026-10-12T14:15:00Z","v":34253,"vw":1.34388},{"c":1.3112,"h":1.3509,"l":1.31,"n":212,"o":1.3509,"t":"2026-10-12T14:30:00Z","v":26329,"vw":1.314816},{"c":1.3185,"h":1.32,"l":1.31,"n":28,"o":1.31,"t":"2026-10-12T14:45:00Z","v":7188,"vw":1.312556},{"c":1.3188,"h":1.32,"l":1.3149,"n":22,"o":1.3199,"t":"2026-10-12T15:00:00Z","v":4003,"vw":1.317335},{"c":1.32,"h":1.32,"l":1.313,"n":66,"o":1.313,"t":"2026-10-12T15:15:00Z","v":6708,"vw":1.315859},{"c":1.31,"h":1.32,"l":1.31,"n":20,"o":1.315,"t":"2026-10-12T15:30:00Z","v":3924,"vw":1.313248},{"c":1.315,"h":1.32,"l":1.3101,"n":89,"o":1.32,"t":"2026-10-12T15:45:00Z","v":2830,"vw":1.316881},{"c":1.3199,"h":1.32,"l":1.315,"n":46,"o":1.315,"t":"2026-10-12T16:00:00Z","v":2601,"vw":1.317719},{"c":1.315,"h":1.32,"l":1.31,"n":85,"o":1.3199,"t":"2026-10-12T16:15:00Z","v":11485,"vw":1.313964},{"c":1.3201,"h":1.33,"l":1.3105,"n":54,"o":1.3105,"t":"2026-10-12T16:30:00Z","v":26958,"vw":1.323716},{"c":1.315,"h":1.325,"l":1.31,"n":39,"o":1.325,"t":"2026-10-12T16:45:00Z","v":11525,"vw":1.317687},{"c":1.31,"h":1.315,"l":1.31,"n":6,"o":1.315,"t":"2026-10-12T17:00:00Z","v":1135,"vw":1.313833},{"c":1.32,"h":1.32,"l":1.31,"n":36,"o":1.315,"t":"2026-10-12T17:15:00Z","v":8868,"vw":1.317512},{"c":1.33,"h":1.33,"l":1.32,"n":28,"o":1.325,"t":"2026-10-12T17:30:00Z","v":3986,"vw":1.326805},{"c":1.325,"h":1.325,"l":1.325,"n":4,"o":1.325,"t":"2026-10-12T17:45:00Z","v":350,"vw":1.325},{"c":1.325,"h":1.33,"l":1.32,"n":24,"o":1.33,"t":"2026-10-12T18:00:00Z","v":10753,"vw":1.322883},{"c":1.315,"h":1.3202,"l":1.315,"n":20,"o":1.3202,"t":"2026-10-12T18:15:00Z","v":5370,"vw":1.31863},{"c":1.315,"h":1.32,"l":1.31,"n":12,"o":1.315,"t":"2026-10-12T18:30:00Z","v":1535,"vw":1.316169},{"c":1.315,"h":1.32,"l":1.31,"n":37,"o":1.31,"t":"2026-10-12T18:45:00Z","v":5625,"vw":1.315898},{"c":1.32,"h":1.32,"l":1.315,"n":35,"o":1.315,"t":"2026-10-12T19:00:00Z","v":2061,"vw":1.316633},{"c":1.3201,"h":1.33,"l":1.315,"n":58,"o":1.319,"t":"2026-10-12T19:15:00Z","v":9774,"vw":1.321295},{"c":1.325,"h":1.33,"l":1.32,"n":82,"o":1.33,"t":"2026-10-12T19:30:00Z","v":4157,"vw":1.322709},{"c":1.315,"h":1.325,"l":1.31,"n":163,"o":1.325,"t":"2026-10-12T19:45:00Z","v":11642,"vw":1.315432},{"c":1.26,"h":1.31,"l":1.26,"n":28,"o":1.31,"t":"2026-10-12T20:00:00Z","v":45166,"vw":1.279592},{"c":1.3,"h":1.3,"l":1.3,"n":3,"o":1.3,"t":"2026-10-12T20:15:00Z","v":693,"vw":1.3},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-12T20:30:00Z","v":300,"vw":1.31},{"c":1.31,"h":1.31,"l":1.31,"n":1,"o":1.31,"t":"2026-10-12T21:30:00Z","v":2000,"vw":1.31},{"c":1.3106,"h":1.3106,"l":1.3106,"n":1,"o":1.3106,"t":"2026-10-12T21:45:00Z","v":150,"vw":1.3106},{"c":1.3269,"h":1.3269,"l":1.3269,"n":1,"o":1.3269,"t":"2026-10-12T23:45:00Z","v":100,"vw":1.3269},{"c":1.318,"h":1.3205,"l":1.318,"n":5,"o":1.3205,"t":"2026-10-13T11:15:00Z","v":4502,"vw":1.318556},{"c":1.3236,"h":1.3236,"l":1.318,"n":3,"o":1.3192,"t":"2026-10-13T11:30:00Z","v":5357,"vw":1.318933},{"c":1.2827,"h":1.2827,"l":1.2827,"n":1,"o":1.2827,"t":"2026-10-13T12:30:00Z","v":400,"vw":1.2827},{"c":1.3596,"h":1.3596,"l":1.29,"n":92,"o":1.29,"t":"2026-10-13T13:30:00Z","v":24255,"vw":1.337696},{"c":1.32,"h":1.36,"l":1.32,"n":67,"o":1.345,"t":"2026-10-13T13:45:00Z","v":32241,"vw":1.338734},{"c":1.345,"h":1.35,"l":1.31,"n":85,"o":1.325,"t":"2026-10-13T14:00:00Z","v":22753,"vw":1.344607},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-13T14:15:00Z","v":392,"vw":1.33},{"c":1.2991,"h":1.325,"l":1.295,"n":67,"o":1.32,"t":"2026-10-13T14:30:00Z","v":20889,"vw":1.30982},{"c":1.285,"h":1.29,"l":1.285,"n":3,"o":1.29,"t":"2026-10-13T14:45:00Z","v":5100,"vw":1.285098},{"c":1.275,"h":1.285,"l":1.27,"n":17,"o":1.285,"t":"2026-10-13T15:00:00Z","v":10261,"vw":1.276303},{"c":1.2701,"h":1.275,"l":1.27,"n":18,"o":1.275,"t":"2026-10-13T15:15:00Z","v":6590,"vw":1.273397},{"c":1.2891,"h":1.29,"l":1.275,"n":48,"o":1.28,"t":"2026-10-13T15:30:00Z","v":10080,"vw":1.280433},{"c":1.28,"h":1.3,"l":1.28,"n":30,"o":1.29,"t":"2026-10-13T15:45:00Z","v":2461,"vw":1.290548},{"c":1.27,"h":1.2886,"l":1.27,"n":17,"o":1.285,"t":"2026-10-13T16:00:00Z","v":1672,"vw":1.28048},{"c":1.2748,"h":1.2748,"l":1.2748,"n":1,"o":1.2748,"t":"2026-10-13T16:15:00Z","v":100,"vw":1.2748},{"c":1.2701,"h":1.275,"l":1.2701,"n":4,"o":1.275,"t":"2026-10-13T16:30:00Z","v":751,"vw":1.2708},{"c":1.275,"h":1.28,"l":1.27,"n":17,"o":1.278,"t":"2026-10-13T16:45:00Z","v":5405,"vw":1.27728},{"c":1.275,"h":1.275,"l":1.27,"n":8,"o":1.27,"t":"2026-10-13T17:00:00Z","v":1090,"vw":1.2745},{"c":1.275,"h":1.28,"l":1.27,"n":24,"o":1.275,"t":"2026-10-13T17:15:00Z","v":3801,"vw":1.275285},{"c":1.275,"h":1.275,"l":1.27,"n":23,"o":1.27,"t":"2026-10-13T17:30:00Z","v":3769,"vw":1.274839},{"c":1.275,"h":1.275,"l":1.27,"n":9,"o":1.27,"t":"2026-10-13T17:45:00Z","v":480,"vw":1.271667},{"c":1.28,"h":1.285,"l":1.27,"n":56,"o":1.275,"t":"2026-10-13T18:00:00Z","v":13034,"vw":1.280223},{"c":1.275,"h":1.28,"l":1.2712,"n":21,"o":1.275,"t":"2026-10-13T18:15:00Z","v":11231,"vw":1.274029},{"c":1.29,"h":1.29,"l":1.28,"n":35,"o":1.28,"t":"2026-10-13T18:30:00Z","v":2618,"vw":1.287257},{"c":1.32,"h":1.33,"l":1.295,"n":104,"o":1.295,"t":"2026-10-13T18:45:00Z","v":49064,"vw":1.310018},{"c":1.315,"h":1.325,"l":1.3101,"n":56,"o":1.3189,"t":"2026-10-13T19:00:00Z","v":8903,"vw":1.315856},{"c":1.28,"h":1.31,"l":1.27,"n":95,"o":1.31,"t":"2026-10-13T19:15:00Z","v":40553,"vw":1.290031},{"c":1.2888,"h":1.29,"l":1.28,"n":127,"o":1.28,"t":"2026-10-13T19:30:00Z","v":10733,"vw":1.286448},{"c":1.28,"h":1.29,"l":1.27,"n":287,"o":1.285,"t":"2026-10-13T19:45:00Z","v":37214,"vw":1.281008},{"c":1.2717,"h":1.2717,"l":1.27,"n":5,"o":1.27,"t":"2026-10-13T20:00:00Z","v":3588,"vw":1.270711},{"c":1.2984,"h":1.2984,"l":1.2984,"n":3,"o":1.2984,"t":"2026-10-13T21:45:00Z","v":660,"vw":1.2984},{"c":1.2723,"h":1.2723,"l":1.2723,"n":2,"o":1.2723,"t":"2026-10-13T22:00:00Z","v":337,"vw":1.2723},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-13T23:45:00Z","v":344,"vw":1.29},{"c":1.27,"h":1.27,"l":1.27,"n":3,"o":1.27,"t":"2026-10-14T08:00:00Z","v":1893,"vw":1.27},{"c":1.27,"h":1.27,"l":1.27,"n":4,"o":1.27,"t":"2026-10-14T10:45:00Z","v":1002,"vw":1.27},{"c":1.29,"h":1.29,"l":1.28,"n":8,"o":1.285,"t":"2026-10-14T11:15:00Z","v":2165,"vw":1.287079},{"c":1.285,"h":1.285,"l":1.285,"n":1,"o":1.285,"t":"2026-10-14T12:00:00Z","v":100,"vw":1.285},{"c":1.29,"h":1.29,"l":1.29,"n":2,"o":1.29,"t":"2026-10-14T12:30:00Z","v":150,"vw":1.29},{"c":1.2974,"h":1.2999,"l":1.2974,"n":7,"o":1.2999,"t":"2026-10-14T12:45:00Z","v":1682,"vw":1.298481},{"c":1.27,"h":1.27,"l":1.27,"n":10,"o":1.27,"t":"2026-10-14T13:00:00Z","v":949,"vw":1.27},{"c":1.26,"h":1.26,"l":1.26,"n":10,"o":1.26,"t":"2026-10-14T13:15:00Z","v":250,"vw":1.26},{"c":1.25,"h":1.25,"l":1.23,"n":60,"o":1.24,"t":"2026-10-14T13:30:00Z","v":21780,"vw":1.245174},{"c":1.24,"h":1.25,"l":1.21,"n":91,"o":1.2401,"t":"2026-10-14T13:45:00Z","v":22200,"vw":1.235493},{"c":1.225,"h":1.24,"l":1.2201,"n":81,"o":1.23,"t":"2026-10-14T14:00:00Z","v":11274,"vw":1.229755},{"c":1.24,"h":1.24,"l":1.2125,"n":10,"o":1.2125,"t":"2026-10-14T14:15:00Z","v":6207,"vw":1.227528},{"c":1.235,"h":1.2401,"l":1.22,"n":90,"o":1.235,"t":"2026-10-14T14:30:00Z","v":24529,"vw":1.225495},{"c":1.2094,"h":1.235,"l":1.2,"n":82,"o":1.23,"t":"2026-10-14T14:45:00Z","v":7508,"vw":1.21664},{"c":1.19,"h":1.2061,"l":1.18,"n":51,"o":1.2061,"t":"2026-10-14T15:00:00Z","v":9198,"vw":1.196042},{"c":1.215,"h":1.22,"l":1.18,"n":92,"o":1.1902,"t":"2026-10-14T15:15:00Z","v":40661,"vw":1.194836},{"c":1.2,"h":1.22,"l":1.19,"n":131,"o":1.2194,"t":"2026-10-14T15:30:00Z","v":15394,"vw":1.200445},{"c":1.195,"h":1.21,"l":1.19,"n":113,"o":1.205,"t":"2026-10-14T15:45:00Z","v":9247,"vw":1.19718},{"c":1.2,"h":1.2,"l":1.175,"n":173,"o":1.19,"t":"2026-10-14T16:00:00Z","v":60523,"vw":1.196528},{"c":1.18,"h":1.2,"l":1.17,"n":39,"o":1.2,"t":"2026-10-14T16:15:00Z","v":21534,"vw":1.181361},{"c":1.19,"h":1.19,"l":1.18,"n":12,"o":1.19,"t":"2026-10-14T16:30:00Z","v":1793,"vw":1.183938},{"c":1.175,"h":1.18,"l":1.165,"n":47,"o":1.18,"t":"2026-10-14T16:45:00Z","v":5936,"vw":1.174024},{"c":1.1767,"h":1.18,"l":1.17,"n":14,"o":1.18,"t":"2026-10-14T17:00:00Z","v":4950,"vw":1.177399},{"c":1.175,"h":1.18,"l":1.175,"n":59,"o":1.18,"t":"2026-10-14T17:15:00Z","v":21101,"vw":1.179542},{"c":1.165,"h":1.175,"l":1.16,"n":42,"o":1.175,"t":"2026-10-14T17:30:00Z","v":16861,"vw":1.164262},{"c":1.155,"h":1.165,"l":1.15,"n":34,"o":1.165,"t":"2026-10-14T17:45:00Z","v":17688,"vw":1.158781},{"c":1.16,"h":1.16,"l":1.13,"n":304,"o":1.155,"t":"2026-10-14T18:00:00Z","v":54914,"vw":1.149466},{"c":1.16,"h":1.17,"l":1.155,"n":73,"o":1.17,"t":"2026-10-14T18:15:00Z","v":13608,"vw":1.162518},{"c":1.165,"h":1.1688,"l":1.16,"n":11,"o":1.165,"t":"2026-10-14T18:30:00Z","v":4438,"vw":1.163108},{"c":1.165,"h":1.17,"l":1.1639,"n":6,"o":1.165,"t":"2026-10-14T18:45:00Z","v":2672,"vw":1.164219},{"c":1.1655,"h":1.1655,"l":1.165,"n":3,"o":1.165,"t":"2026-10-14T19:00:00Z","v":1171,"vw":1.165455},{"c":1.175,"h":1.18,"l":1.165,"n":42,"o":1.1656,"t":"2026-10-14T19:15:00Z","v":31814,"vw":1.173864},{"c":1.1825,"h":1.19,"l":1.175,"n":113,"o":1.175,"t":"2026-10-14T19:30:00Z","v":57466,"vw":1.187496},{"c":1.185,"h":1.19,"l":1.175,"n":193,"o":1.185,"t":"2026-10-14T19:45:00Z","v":48687,"vw":1.182646},{"c":1.18,"h":1.19,"l":1.18,"n":20,"o":1.19,"t":"2026-10-14T20:00:00Z","v":3782,"vw":1.187763},{"c":1.17,"h":1.17,"l":1.17,"n":5,"o":1.17,"t":"2026-10-14T20:45:00Z","v":800,"vw":1.17},{"c":1.19,"h":1.19,"l":1.19,"n":1,"o":1.19,"t":"2026-10-14T21:00:00Z","v":100,"vw":1.19},{"c":1.16,"h":1.1887,"l":1.16,"n":3,"o":1.1887,"t":"2026-10-14T21:45:00Z","v":1200,"vw":1.171958},{"c":1.17,"h":1.2,"l":1.16,"n":45,"o":1.18,"t":"2026-10-14T22:15:00Z","v":21077,"vw":1.174681},{"c":1.17,"h":1.17,"l":1.17,"n":4,"o":1.17,"t":"2026-10-14T22:30:00Z","v":2822,"vw":1.17},{"c":1.1698,"h":1.1698,"l":1.1698,"n":1,"o":1.1698,"t":"2026-10-14T23:00:00Z","v":125,"vw":1.1698},{"c":1.17,"h":1.17,"l":1.17,"n":1,"o":1.17,"t":"2026-10-14T23:15:00Z","v":100,"vw":1.17},{"c":1.16,"h":1.17,"l":1.16,"n":2,"o":1.17,"t":"2026-10-14T23:30:00Z","v":2000,"vw":1.165},{"c":1.1685,"h":1.17,"l":1.16,"n":14,"o":1.17,"t":"2026-10-14T23:45:00Z","v":11634,"vw":1.1653},{"c":1.16,"h":1.16,"l":1.14,"n":9,"o":1.14,"t":"2026-10-15T08:00:00Z","v":12406,"vw":1.142179},{"c":1.16,"h":1.16,"l":1.15,"n":6,"o":1.15,"t":"2026-10-15T08:45:00Z","v":1301,"vw":1.157687},{"c":1.1701,"h":1.1701,"l":1.17,"n":3,"o":1.17,"t":"2026-10-15T10:45:00Z","v":5301,"vw":1.170094},{"c":1.17,"h":1.1704,"l":1.17,"n":3,"o":1.1704,"t":"2026-10-15T11:00:00Z","v":7408,"vw":1.170137},{"c":1.15,"h":1.15,"l":1.15,"n":16,"o":1.15,"t":"2026-10-15T11:30:00Z","v":356,"vw":1.15},{"c":1.12,"h":1.12,"l":1.12,"n":7,"o":1.12,"t":"2026-10-15T12:15:00Z","v":434,"vw":1.12},{"c":1.155,"h":1.16,"l":1.1,"n":181,"o":1.1,"t":"2026-10-15T13:30:00Z","v":51433,"vw":1.113784},{"c":1.125,"h":1.15,"l":1.1201,"n":16,"o":1.15,"t":"2026-10-15T13:45:00Z","v":8724,"vw":1.132926},{"c":1.1517,"h":1.155,"l":1.12,"n":78,"o":1.12,"t":"2026-10-15T14:00:00Z","v":76978,"vw":1.147189},{"c":1.145,"h":1.15,"l":1.1414,"n":37,"o":1.15,"t":"2026-10-15T14:15:00Z","v":10839,"vw":1.146297},{"c":1.145,"h":1.15,"l":1.14,"n":48,"o":1.15,"t":"2026-10-15T14:30:00Z","v":22232,"vw":1.14152},{"c":1.145,"h":1.15,"l":1.145,"n":23,"o":1.1484,"t":"2026-10-15T14:45:00Z","v":1912,"vw":1.148881},{"c":1.1596,"h":1.1596,"l":1.145,"n":90,"o":1.145,"t":"2026-10-15T15:00:00Z","v":12499,"vw":1.150968},{"c":1.17,"h":1.17,"l":1.1502,"n":83,"o":1.1599,"t":"2026-10-15T15:15:00Z","v":9992,"vw":1.16142},{"c":1.14,"h":1.16,"l":1.14,"n":63,"o":1.16,"t":"2026-10-15T15:30:00Z","v":10502,"vw":1.147799},{"c":1.15,"h":1.15,"l":1.1401,"n":58,"o":1.145,"t":"2026-10-15T15:45:00Z","v":8061,"vw":1.146927},{"c":1.1508,"h":1.155,"l":1.1505,"n":4,"o":1.155,"t":"2026-10-15T16:00:00Z","v":641,"vw":1.151701},{"c":1.155,"h":1.155,"l":1.145,"n":97,"o":1.15,"t":"2026-10-15T16:15:00Z","v":13931,"vw":1.146578},{"c":1.155,"h":1.155,"l":1.1501,"n":9,"o":1.1501,"t":"2026-10-15T16:30:00Z","v":1302,"vw":1.152958},{"c":1.155,"h":1.155,"l":1.155,"n":16,"o":1.155,"t":"2026-10-15T16:45:00Z","v":1415,"vw":1.155},{"c":1.1401,"h":1.15,"l":1.1401,"n":14,"o":1.15,"t":"2026-10-15T17:00:00Z","v":997,"vw":1.147525},{"c":1.135,"h":1.145,"l":1.135,"n":42,"o":1.1411,"t":"2026-10-15T17:15:00Z","v":3768,"vw":1.138162},{"c":1.135,"h":1.135,"l":1.1319,"n":11,"o":1.135,"t":"2026-10-15T17:30:00Z","v":978,"vw":1.134613},{"c":1.135,"h":1.1388,"l":1.1301,"n":19,"o":1.135,"t":"2026-10-15T17:45:00Z","v":9709,"vw":1.132088},{"c":1.13715,"h":1.1388,"l":1.13,"n":24,"o":1.13,"t":"2026-10-15T18:00:00Z","v":2859,"vw":1.135238},{"c":1.135,"h":1.1397,"l":1.1312,"n":19,"o":1.135,"t":"2026-10-15T18:15:00Z","v":1702,"vw":1.135029},{"c":1.135,"h":1.1399,"l":1.1331,"n":24,"o":1.135,"t":"2026-10-15T18:30:00Z","v":8151,"vw":1.137516},{"c":1.135,"h":1.135,"l":1.135,"n":7,"o":1.135,"t":"2026-10-15T18:45:00Z","v":315,"vw":1.135},{"c":1.145,"h":1.15,"l":1.13,"n":146,"o":1.13,"t":"2026-10-15T19:00:00Z","v":20981,"vw":1.139342},{"c":1.16,"h":1.16,"l":1.14,"n":125,"o":1.145,"t":"2026-10-15T19:15:00Z","v":18993,"vw":1.145704},{"c":1.135,"h":1.155,"l":1.135,"n":111,"o":1.155,"t":"2026-10-15T19:30:00Z","v":16470,"vw":1.141092},{"c":1.15,"h":1.15,"l":1.1301,"n":195,"o":1.135,"t":"2026-10-15T19:45:00Z","v":32098,"vw":1.145528},{"c":1.1402,"h":1.1496,"l":1.14,"n":9,"o":1.14,"t":"2026-10-15T20:00:00Z","v":3749,"vw":1.142569},{"c":1.1333,"h":1.15,"l":1.1333,"n":2,"o":1.15,"t":"2026-10-15T22:30:00Z","v":445,"vw":1.137053},{"c":1.149,"h":1.15,"l":1.13,"n":12,"o":1.13,"t":"2026-10-15T22:45:00Z","v":19168,"vw":1.149421},{"c":1.15,"h":1.15,"l":1.14,"n":2,"o":1.14,"t":"2026-10-16T11:00:00Z","v":676,"vw":1.142204},{"c":1.15,"h":1.15,"l":1.15,"n":2,"o":1.15,"t":"2026-10-16T12:45:00Z","v":240,"vw":1.15},{"c":1.165,"h":1.165,"l":1.165,"n":1,"o":1.165,"t":"2026-10-16T13:15:00Z","v":200,"vw":1.165},{"c":1.1823,"h":1.19,"l":1.14,"n":147,"o":1.14,"t":"2026-10-16T13:30:00Z","v":20437,"vw":1.162727},{"c":1.18,"h":1.21,"l":1.18,"n":226,"o":1.19,"t":"2026-10-16T13:45:00Z","v":31217,"vw":1.188914},{"c":1.15,"h":1.18,"l":1.1491,"n":93,"o":1.18,"t":"2026-10-16T14:00:00Z","v":20210,"vw":1.158582},{"c":1.1533,"h":1.1533,"l":1.1401,"n":5,"o":1.1421,"t":"2026-10-16T14:15:00Z","v":2767,"vw":1.143813},{"c":1.15,"h":1.16,"l":1.15,"n":4,"o":1.16,"t":"2026-10-16T14:30:00Z","v":1111,"vw":1.155856},{"c":1.1491,"h":1.155,"l":1.1491,"n":22,"o":1.155,"t":"2026-10-16T14:45:00Z","v":9757,"vw":1.150021},{"c":1.14,"h":1.1499,"l":1.13,"n":54,"o":1.14,"t":"2026-10-16T15:00:00Z","v":14774,"vw":1.141102},{"c":1.13,"h":1.14,"l":1.13,"n":16,"o":1.14,"t":"2026-10-16T15:15:00Z","v":7086,"vw":1.134698},{"c":1.12,"h":1.1325,"l":1.12,"n":61,"o":1.1325,"t":"2026-10-16T15:30:00Z","v":19521,"vw":1.124561},{"c":1.11,"h":1.12,"l":1.11,"n":24,"o":1.115,"t":"2026-10-16T15:45:00Z","v":1440,"vw":1.115298},{"c":1.11,"h":1.12,"l":1.1,"n":74,"o":1.115,"t":"2026-10-16T16:00:00Z","v":5555,"vw":1.110149},{"c":1.115,"h":1.115,"l":1.11,"n":25,"o":1.11,"t":"2026-10-16T16:15:00Z","v":2068,"vw":1.112457},{"c":1.115,"h":1.115,"l":1.105,"n":31,"o":1.115,"t":"2026-10-16T16:30:00Z","v":16039,"vw":1.110612},{"c":1.11,"h":1.1155,"l":1.1,"n":29,"o":1.11,"t":"2026-10-16T16:45:00Z","v":4245,"vw":1.110548},{"c":1.105,"h":1.11,"l":1.1,"n":26,"o":1.11,"t":"2026-10-16T17:00:00Z","v":4575,"vw":1.105424},{"c":1.13,"h":1.13,"l":1.1,"n":57,"o":1.1089,"t":"2026-10-16T17:15:00Z","v":6926,"vw":1.110994},{"c":1.1301,"h":1.145,"l":1.125,"n":116,"o":1.13,"t":"2026-10-16T17:30:00Z","v":13959,"vw":1.134933},{"c":1.1399,"h":1.14,"l":1.1399,"n":55,"o":1.14,"t":"2026-10-16T17:45:00Z","v":4459,"vw":1.139954},{"c":1.125,"h":1.135,"l":1.125,"n":40,"o":1.13,"t":"2026-10-16T18:00:00Z","v":2640,"vw":1.129924},{"c":1.125,"h":1.13,"l":1.125,"n":110,"o":1.13,"t":"2026-10-16T18:15:00Z","v":4616,"vw":1.129792},{"c":1.115,"h":1.12,"l":1.1116,"n":61,"o":1.12,"t":"2026-10-16T18:30:00Z","v":3543,"vw":1.117883},{"c":1.0988,"h":1.115,"l":1.0988,"n":59,"o":1.115,"t":"2026-10-16T18:45:00Z","v":34757,"vw":1.106614},{"c":1.105,"h":1.105,"l":1.09,"n":77,"o":1.095,"t":"2026-10-16T19:00:00Z","v":49586,"vw":1.090787},{"c":1.095,"h":1.105,"l":1.075,"n":129,"o":1.105,"t":"2026-10-16T19:15:00Z","v":15967,"vw":1.086376},{"c":1.08,"h":1.095,"l":1.075,"n":111,"o":1.095,"t":"2026-10-16T19:30:00Z","v":9782,"vw":1.082794},{"c":1.08,"h":1.09,"l":1.06,"n":532,"o":1.08,"t":"2026-10-16T19:45:00Z","v":55351,"vw":1.071952},{"c":1.1,"h":1.1,"l":1.07,"n":14,"o":1.07,"t":"2026-10-16T20:00:00Z","v":5575,"vw":1.073909},{"c":1.08,"h":1.08,"l":1.08,"n":7,"o":1.08,"t":"2026-10-16T21:45:00Z","v":2066,"vw":1.08},{"c":1.07,"h":1.07,"l":1.07,"n":8,"o":1.07,"t":"2026-10-16T23:00:00Z","v":5402,"vw":1.07},{"c":1.0797,"h":1.0797,"l":1.07,"n":2,"o":1.07,"t":"2026-10-16T23:30:00Z","v":2150,"vw":1.078798},{"c":1.07,"h":1.08,"l":1.07,"n":15,"o":1.08,"t":"2026-10-16T23:45:00Z","v":9100,"vw":1.070111},{"c":1.08,"h":1.08,"l":1.08,"n":2,"o":1.08,"t":"2026-10-19T08:00:00Z","v":150,"vw":1.08},{"c":1.0616,"h":1.0616,"l":1.0616,"n":1,"o":1.0616,"t":"2026-10-19T09:00:00Z","v":250,"vw":1.0616},{"c":1.08,"h":1.08,"l":1.08,"n":4,"o":1.08,"t":"2026-10-19T11:45:00Z","v":135,"vw":1.08},{"c":1.09,"h":1.1,"l":1.0613,"n":45,"o":1.1,"t":"2026-10-19T13:30:00Z","v":30824,"vw":1.087771},{"c":1.09,"h":1.09,"l":1.075,"n":37,"o":1.075,"t":"2026-10-19T13:45:00Z","v":6510,"vw":1.089362},{"c":1.0751,"h":1.0751,"l":1.0751,"n":1,"o":1.0751,"t":"2026-10-19T14:15:00Z","v":100,"vw":1.0751},{"c":1.07,"h":1.08,"l":1.07,"n":11,"o":1.08,"t":"2026-10-19T14:30:00Z","v":2256,"vw":1.074563},{"c":1.07,"h":1.07,"l":1.05,"n":169,"o":1.065,"t":"2026-10-19T14:45:00Z","v":18173,"vw":1.056615},{"c":1.06,"h":1.07,"l":1.0501,"n":97,"o":1.065,"t":"2026-10-19T15:00:00Z","v":9409,"vw":1.060398},{"c":1.075,"h":1.075,"l":1.0599,"n":115,"o":1.06,"t":"2026-10-19T15:15:00Z","v":17490,"vw":1.06617},{"c":1.085,"h":1.085,"l":1.08,"n":14,"o":1.0831,"t":"2026-10-19T15:30:00Z","v":2801,"vw":1.081351},{"c":1.085,"h":1.09,"l":1.085,"n":28,"o":1.0899,"t":"2026-10-19T15:45:00Z","v":2164,"vw":1.089432},{"c":1.0799,"h":1.0899,"l":1.075,"n":32,"o":1.0899,"t":"2026-10-19T16:00:00Z","v":2134,"vw":1.0855},{"c":1.0757,"h":1.0757,"l":1.075,"n":2,"o":1.075,"t":"2026-10-19T16:15:00Z","v":1100,"vw":1.075636},{"c":1.075,"h":1.08,"l":1.075,"n":47,"o":1.075,"t":"2026-10-19T16:45:00Z","v":7973,"vw":1.076194},{"c":1.0789,"h":1.0789,"l":1.07,"n":7,"o":1.075,"t":"2026-10-19T17:00:00Z","v":702,"vw":1.074768},{"c":1.08,"h":1.08,"l":1.075,"n":3,"o":1.075,"t":"2026-10-19T17:15:00Z","v":380,"vw":1.076667},{"c":1.0745,"h":1.08,"l":1.07,"n":16,"o":1.07,"t":"2026-10-19T17:30:00Z","v":4103,"vw":1.072791},{"c":1.055,"h":1.07,"l":1.055,"n":93,"o":1.07,"t":"2026-10-19T17:45:00Z","v":6392,"vw":1.061894},{"c":1.0589,"h":1.06,"l":1.05,"n":21,"o":1.05,"t":"2026-10-19T18:00:00Z","v":8984,"vw":1.053967},{"c":1.059,"h":1.059,"l":1.059,"n":3,"o":1.059,"t":"2026-10-19T18:15:00Z","v":337,"vw":1.059},{"c":1.0586,"h":1.0586,"l":1.0586,"n":2,"o":1.0586,"t":"2026-10-19T18:30:00Z","v":121,"vw":1.0586},{"c":1.065,"h":1.065,"l":1.0599,"n":48,"o":1.06,"t":"2026-10-19T18:45:00Z","v":9524,"vw":1.06},{"c":1.065,"h":1.065,"l":1.0632,"n":4,"o":1.0632,"t":"2026-10-19T19:00:00Z","v":1036,"vw":1.06425},{"c":1.07,"h":1.07,"l":1.065,"n":10,"o":1.065,"t":"2026-10-19T19:15:00Z","v":4214,"vw":1.069399},{"c":1.07,"h":1.07,"l":1.06,"n":70,"o":1.07,"t":"2026-10-19T19:30:00Z","v":12363,"vw":1.068441},{"c":1.12,"h":1.12,"l":1.065,"n":210,"o":1.07,"t":"2026-10-19T19:45:00Z","v":25166,"vw":1.097455},{"c":1.11,"h":1.11,"l":1.11,"n":6,"o":1.11,"t":"2026-10-19T20:00:00Z","v":4461,"vw":1.11},{"c":1.11,"h":1.11,"l":1.11,"n":4,"o":1.11,"t":"2026-10-20T13:15:00Z","v":605,"vw":1.11},{"c":1.1378,"h":1.14,"l":1.08,"n":69,"o":1.09,"t":"2026-10-20T13:30:00Z","v":30526,"vw":1.123811},{"c":1.125,"h":1.13,"l":1.125,"n":23,"o":1.13,"t":"2026-10-20T13:45:00Z","v":2445,"vw":1.127067},{"c":1.115,"h":1.12,"l":1.11,"n":18,"o":1.12,"t":"2026-10-20T14:00:00Z","v":1029,"vw":1.115},{"c":1.12,"h":1.13,"l":1.12,"n":8,"o":1.13,"t":"2026-10-20T14:15:00Z","v":4857,"vw":1.126458},{"c":1.12,"h":1.12,"l":1.12,"n":6,"o":1.12,"t":"2026-10-20T14:30:00Z","v":502,"vw":1.12},{"c":1.115,"h":1.12,"l":1.1,"n":66,"o":1.12,"t":"2026-10-20T14:45:00Z","v":16431,"vw":1.113205},{"c":1.105,"h":1.115,"l":1.105,"n":5,"o":1.115,"t":"2026-10-20T15:00:00Z","v":307,"vw":1.11},{"c":1.105,"h":1.105,"l":1.1,"n":17,"o":1.1,"t":"2026-10-20T15:15:00Z","v":1383,"vw":1.100497},{"c":1.12,"h":1.12,"l":1.11,"n":95,"o":1.11,"t":"2026-10-20T15:30:00Z","v":12005,"vw":1.113954},{"c":1.11,"h":1.11,"l":1.105,"n":26,"o":1.11,"t":"2026-10-20T16:15:00Z","v":3422,"vw":1.109404},{"c":1.105,"h":1.11,"l":1.1001,"n":23,"o":1.1001,"t":"2026-10-20T16:30:00Z","v":11504,"vw":1.105366},{"c":1.11,"h":1.11,"l":1.11,"n":3,"o":1.11,"t":"2026-10-20T16:45:00Z","v":127,"vw":1.11},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-20T17:00:00Z","v":244,"vw":1.1},{"c":1.1037,"h":1.1037,"l":1.1,"n":2,"o":1.1,"t":"2026-10-20T17:15:00Z","v":260,"vw":1.101423},{"c":1.1,"h":1.1,"l":1.1,"n":6,"o":1.1,"t":"2026-10-20T17:30:00Z","v":522,"vw":1.1},{"c":1.1086,"h":1.1086,"l":1.1,"n":12,"o":1.1,"t":"2026-10-20T17:45:00Z","v":862,"vw":1.101493},{"c":1.1,"h":1.1099,"l":1.1,"n":15,"o":1.1099,"t":"2026-10-20T18:00:00Z","v":4476,"vw":1.100237},{"c":1.0901,"h":1.095,"l":1.09,"n":13,"o":1.095,"t":"2026-10-20T18:15:00Z","v":803,"vw":1.091605},{"c":1.08,"h":1.09,"l":1.08,"n":33,"o":1.09,"t":"2026-10-20T18:30:00Z","v":11227,"vw":1.089249},{"c":1.075,"h":1.09,"l":1.075,"n":134,"o":1.08,"t":"2026-10-20T18:45:00Z","v":12104,"vw":1.081669},{"c":1.075,"h":1.08,"l":1.07,"n":58,"o":1.08,"t":"2026-10-20T19:00:00Z","v":6666,"vw":1.075507},{"c":1.0765,"h":1.0765,"l":1.0765,"n":1,"o":1.0765,"t":"2026-10-20T19:15:00Z","v":100,"vw":1.0765},{"c":1.075,"h":1.075,"l":1.075,"n":8,"o":1.075,"t":"2026-10-20T19:30:00Z","v":352,"vw":1.075},{"c":1.06,"h":1.075,"l":1.06,"n":133,"o":1.07,"t":"2026-10-20T19:45:00Z","v":15838,"vw":1.066412},{"c":1.07,"h":1.07,"l":1.06,"n":9,"o":1.06,"t":"2026-10-20T20:00:00Z","v":5046,"vw":1.060199},{"c":1.0699,"h":1.07,"l":1.0601,"n":7,"o":1.0699,"t":"2026-10-20T21:30:00Z","v":5729,"vw":1.068671},{"c":1.07,"h":1.07,"l":1.0696,"n":2,"o":1.0696,"t":"2026-10-20T23:45:00Z","v":200,"vw":1.0698},{"c":1.03,"h":1.1,"l":1.02,"n":352,"o":1.08,"t":"2026-10-21T13:30:00Z","v":53177,"vw":1.040719},{"c":1.04,"h":1.0499,"l":1.02,"n":232,"o":1.03,"t":"2026-10-21T13:45:00Z","v":28896,"vw":1.03242},{"c":1.025,"h":1.04,"l":1.025,"n":26,"o":1.04,"t":"2026-10-21T14:00:00Z","v":5289,"vw":1.029129},{"c":1.02,"h":1.03,"l":1.02,"n":77,"o":1.025,"t":"2026-10-21T14:15:00Z","v":15962,"vw":1.023313},{"c":1.015,"h":1.0251,"l":1.01,"n":141,"o":1.025,"t":"2026-10-21T14:30:00Z","v":24216,"vw":1.019778},{"c":1.055,"h":1.065,"l":1.015,"n":147,"o":1.015,"t":"2026-10-21T14:45:00Z","v":25087,"vw":1.047228},{"c":1.055,"h":1.055,"l":1.05,"n":35,"o":1.05,"t":"2026-10-21T15:00:00Z","v":6044,"vw":1.05342},{"c":1.05,"h":1.055,"l":1.05,"n":4,"o":1.055,"t":"2026-10-21T15:15:00Z","v":306,"vw":1.053039},{"c":1.0501,"h":1.0501,"l":1.05,"n":31,"o":1.05,"t":"2026-10-21T15:30:00Z","v":23790,"vw":1.050003},{"c":1.035,"h":1.0519,"l":1.035,"n":56,"o":1.0519,"t":"2026-10-21T15:45:00Z","v":23468,"vw":1.049341},{"c":1.03,"h":1.04,"l":1.03,"n":47,"o":1.03,"t":"2026-10-21T16:00:00Z","v":6121,"vw":1.033021},{"c":1.03,"h":1.0365,"l":1.03,"n":16,"o":1.03,"t":"2026-10-21T16:15:00Z","v":2944,"vw":1.032596},{"c":1.06,"h":1.065,"l":1.03,"n":195,"o":1.03,"t":"2026-10-21T16:30:00Z","v":30941,"vw":1.056057},{"c":1.05,"h":1.06,"l":1.05,"n":14,"o":1.0501,"t":"2026-10-21T16:45:00Z","v":883,"vw":1.052274},{"c":1.045,"h":1.0586,"l":1.04,"n":52,"o":1.0586,"t":"2026-10-21T17:00:00Z","v":1934,"vw":1.049927},{"c":1.045,"h":1.045,"l":1.045,"n":18,"o":1.045,"t":"2026-10-21T17:15:00Z","v":1005,"vw":1.045},{"c":1.045,"h":1.05,"l":1.04,"n":87,"o":1.045,"t":"2026-10-21T17:30:00Z","v":3043,"vw":1.046137},{"c":1.04,"h":1.05,"l":1.04,"n":16,"o":1.0401,"t":"2026-10-21T17:45:00Z","v":569,"vw":1.044629},{"c":1.04,"h":1.045,"l":1.035,"n":60,"o":1.04,"t":"2026-10-21T18:00:00Z","v":4440,"vw":1.038723},{"c":1.04,"h":1.04,"l":1.035,"n":26,"o":1.035,"t":"2026-10-21T18:15:00Z","v":2432,"vw":1.039341},{"c":1.04,"h":1.045,"l":1.04,"n":4,"o":1.0418,"t":"2026-10-21T18:30:00Z","v":1715,"vw":1.0432},{"c":1.03,"h":1.04,"l":1.03,"n":77,"o":1.04,"t":"2026-10-21T18:45:00Z","v":3677,"vw":1.033806},{"c":1.02,"h":1.03,"l":1.02,"n":49,"o":1.03,"t":"2026-10-21T19:00:00Z","v":4377,"vw":1.025461},{"c":1.03,"h":1.032,"l":1.02,"n":66,"o":1.02,"t":"2026-10-21T19:15:00Z","v":12683,"vw":1.029953},{"c":1.03,"h":1.035,"l":1.03,"n":20,"o":1.03,"t":"2026-10-21T19:30:00Z","v":2660,"vw":1.030298},{"c":1.02,"h":1.04,"l":1.02,"n":140,"o":1.04,"t":"2026-10-21T19:45:00Z","v":29687,"vw":1.034943},{"c":1.03,"h":1.03,"l":1.03,"n":5,"o":1.03,"t":"2026-10-21T20:00:00Z","v":1899,"vw":1.03},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-22T12:00:00Z","v":100,"vw":1.05},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-22T13:15:00Z","v":101,"vw":1.03},{"c":1.0301,"h":1.0301,"l":1.015,"n":58,"o":1.02,"t":"2026-10-22T13:30:00Z","v":20174,"vw":1.023507},{"c":1.0299,"h":1.0301,"l":1.0299,"n":11,"o":1.03,"t":"2026-10-22T13:45:00Z","v":9876,"vw":1.030036},{"c":1.02,"h":1.03,"l":1.02,"n":63,"o":1.03,"t":"2026-10-22T14:00:00Z","v":14001,"vw":1.027378},{"c":1.02,"h":1.025,"l":1.02,"n":42,"o":1.0226,"t":"2026-10-22T14:15:00Z","v":4945,"vw":1.023149},{"c":1.0112,"h":1.02,"l":1.005,"n":127,"o":1.02,"t":"2026-10-22T14:30:00Z","v":30442,"vw":1.01238},{"c":1.0015,"h":1.015,"l":1.0015,"n":18,"o":1.015,"t":"2026-10-22T14:45:00Z","v":1761,"vw":1.010325},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-22T15:00:00Z","v":300,"vw":1.01},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-22T15:15:00Z","v":100,"vw":1.02},{"c":1.01,"h":1.02,"l":1.01,"n":10,"o":1.012,"t":"2026-10-22T15:30:00Z","v":3247,"vw":1.010405},{"c":1.01,"h":1.01,"l":1.01,"n":3,"o":1.01,"t":"2026-10-22T15:45:00Z","v":1250,"vw":1.01},{"c":1.02,"h":1.02,"l":1.01,"n":33,"o":1.02,"t":"2026-10-22T16:00:00Z","v":7021,"vw":1.011347},{"c":1.02,"h":1.02,"l":1.01,"n":12,"o":1.015,"t":"2026-10-22T16:15:00Z","v":981,"vw":1.015256},{"c":1.03,"h":1.03,"l":1,"n":85,"o":1.015,"t":"2026-10-22T16:30:00Z","v":11006,"vw":1.013956},{"c":1.035,"h":1.035,"l":1.025,"n":55,"o":1.03,"t":"2026-10-22T16:45:00Z","v":5965,"vw":1.02695},{"c":1.035,"h":1.045,"l":1.035,"n":52,"o":1.035,"t":"2026-10-22T17:00:00Z","v":11042,"vw":1.037538},{"c":1.0299,"h":1.0366,"l":1.02,"n":20,"o":1.035,"t":"2026-10-22T17:15:00Z","v":2591,"vw":1.029639},{"c":1.0224,"h":1.025,"l":1.02,"n":10,"o":1.02,"t":"2026-10-22T17:30:00Z","v":2411,"vw":1.022338},{"c":1.02,"h":1.0275,"l":1.02,"n":27,"o":1.02,"t":"2026-10-22T17:45:00Z","v":839,"vw":1.0225},{"c":1.01,"h":1.02,"l":1,"n":82,"o":1.02,"t":"2026-10-22T18:00:00Z","v":67819,"vw":1.018545},{"c":1.015,"h":1.0185,"l":1.005,"n":145,"o":1.01,"t":"2026-10-22T18:15:00Z","v":9662,"vw":1.011766},{"c":1.015,"h":1.0199,"l":1.01,"n":18,"o":1.015,"t":"2026-10-22T18:30:00Z","v":10157,"vw":1.019417},{"c":1.015,"h":1.0197,"l":1.015,"n":16,"o":1.015,"t":"2026-10-22T18:45:00Z","v":1918,"vw":1.016205},{"c":1.045,"h":1.05,"l":1.015,"n":93,"o":1.015,"t":"2026-10-22T19:00:00Z","v":43501,"vw":1.035956},{"c":1.04,"h":1.045,"l":1.04,"n":56,"o":1.045,"t":"2026-10-22T19:15:00Z","v":2563,"vw":1.043533},{"c":1.03,"h":1.045,"l":1.03,"n":16,"o":1.045,"t":"2026-10-22T19:30:00Z","v":2790,"vw":1.043037},{"c":1.02,"h":1.04,"l":1.02,"n":235,"o":1.03,"t":"2026-10-22T19:45:00Z","v":24073,"vw":1.024941},{"c":1.03,"h":1.03,"l":1.02,"n":5,"o":1.02,"t":"2026-10-22T20:00:00Z","v":4351,"vw":1.02954},{"c":1.0454,"h":1.0454,"l":1.0454,"n":1,"o":1.0454,"t":"2026-10-22T20:45:00Z","v":1000,"vw":1.0454},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-22T21:00:00Z","v":489,"vw":1.05},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-22T23:30:00Z","v":100,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":2,"o":1.02,"t":"2026-10-23T09:00:00Z","v":424,"vw":1.02},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-23T13:15:00Z","v":100,"vw":1.03},{"c":1.01,"h":1.0395,"l":1.01,"n":156,"o":1.03,"t":"2026-10-23T13:30:00Z","v":28742,"vw":1.017088},{"c":1.01,"h":1.0199,"l":1,"n":56,"o":1.01,"t":"2026-10-23T13:45:00Z","v":8667,"vw":1.010493},{"c":1.02,"h":1.02,"l":1.015,"n":5,"o":1.015,"t":"2026-10-23T14:00:00Z","v":673,"vw":1.019167},{"c":1.01,"h":1.02,"l":1.01,"n":24,"o":1.0197,"t":"2026-10-23T14:15:00Z","v":1895,"vw":1.01663},{"c":1.02,"h":1.0239,"l":1.02,"n":6,"o":1.0239,"t":"2026-10-23T14:30:00Z","v":528,"vw":1.020826},{"c":1.0133,"h":1.0133,"l":1.0133,"n":1,"o":1.0133,"t":"2026-10-23T14:45:00Z","v":564,"vw":1.0133},{"c":1.039,"h":1.05,"l":1.025,"n":19,"o":1.025,"t":"2026-10-23T15:00:00Z","v":9238,"vw":1.041582},{"c":1.035,"h":1.035,"l":1.03,"n":4,"o":1.035,"t":"2026-10-23T15:15:00Z","v":1000,"vw":1.0345},{"c":1.025,"h":1.0304,"l":1.02,"n":54,"o":1.03,"t":"2026-10-23T15:30:00Z","v":5803,"vw":1.027714},{"c":1.01,"h":1.0212,"l":1.01,"n":18,"o":1.0212,"t":"2026-10-23T16:00:00Z","v":1384,"vw":1.019285},{"c":1.01,"h":1.025,"l":1.01,"n":20,"o":1.025,"t":"2026-10-23T16:15:00Z","v":1682,"vw":1.018077},{"c":1.02,"h":1.02,"l":1.02,"n":8,"o":1.02,"t":"2026-10-23T16:30:00Z","v":930,"vw":1.02},{"c":1.0214,"h":1.0214,"l":1.01,"n":4,"o":1.01,"t":"2026-10-23T16:45:00Z","v":506,"vw":1.01684},{"c":1.01,"h":1.0294,"l":1.01,"n":20,"o":1.02,"t":"2026-10-23T17:00:00Z","v":2535,"vw":1.0167},{"c":1.01,"h":1.03,"l":1.01,"n":27,"o":1.02,"t":"2026-10-23T17:15:00Z","v":6500,"vw":1.020632},{"c":1.02,"h":1.0251,"l":1.01,"n":34,"o":1.01,"t":"2026-10-23T17:30:00Z","v":10327,"vw":1.024495},{"c":1.02,"h":1.02,"l":1.02,"n":16,"o":1.02,"t":"2026-10-23T17:45:00Z","v":1144,"vw":1.02},{"c":1.025,"h":1.03,"l":1.02,"n":15,"o":1.02,"t":"2026-10-23T18:00:00Z","v":1356,"vw":1.021961},{"c":1.01,"h":1.02,"l":1.01,"n":14,"o":1.02,"t":"2026-10-23T18:15:00Z","v":1594,"vw":1.019231},{"c":1.03,"h":1.03,"l":1.03,"n":13,"o":1.03,"t":"2026-10-23T18:45:00Z","v":1781,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-23T19:00:00Z","v":100,"vw":1.02},{"c":1.0211,"h":1.03,"l":1.02,"n":8,"o":1.02,"t":"2026-10-23T19:15:00Z","v":1136,"vw":1.024648},{"c":1.025,"h":1.025,"l":1.02,"n":4,"o":1.02,"t":"2026-10-23T19:30:00Z","v":228,"vw":1.022549},{"c":1.055,"h":1.06,"l":1.02,"n":90,"o":1.02,"t":"2026-10-23T19:45:00Z","v":22309,"vw":1.050002},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-23T20:00:00Z","v":2064,"vw":1.05},{"c":1.06,"h":1.06,"l":1.06,"n":1,"o":1.06,"t":"2026-10-23T20:30:00Z","v":291,"vw":1.06},{"c":1,"h":1.06,"l":1,"n":38,"o":1.06,"t":"2026-10-23T21:00:00Z","v":16464,"vw":1.006287},{"c":1,"h":1,"l":1,"n":3,"o":1,"t":"2026-10-23T21:15:00Z","v":1410,"vw":1},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-23T21:30:00Z","v":102,"vw":1.04},{"c":1,"h":1,"l":1,"n":1,"o":1,"t":"2026-10-23T22:00:00Z","v":3000,"vw":1},{"c":0.99,"h":1,"l":0.99,"n":4,"o":1,"t":"2026-10-23T23:00:00Z","v":204,"vw":0.995},{"c":1,"h":1,"l":1,"n":3,"o":1,"t":"2026-10-23T23:45:00Z","v":122,"vw":1},{"c":1.055,"h":1.06,"l":1.0329,"n":16,"o":1.04,"t":"2026-10-26T13:30:00Z","v":15980,"vw":1.045207},{"c":1.0545,"h":1.07,"l":1.0545,"n":11,"o":1.055,"t":"2026-10-26T13:45:00Z","v":5156,"vw":1.057217},{"c":1.0501,"h":1.06,"l":1.0501,"n":3,"o":1.06,"t":"2026-10-26T14:00:00Z","v":1200,"vw":1.05175},{"c":1.055,"h":1.07,"l":1.055,"n":20,"o":1.07,"t":"2026-10-26T14:15:00Z","v":1297,"vw":1.0677},{"c":1.05,"h":1.05,"l":1.05,"n":8,"o":1.05,"t":"2026-10-26T14:30:00Z","v":232,"vw":1.05},{"c":1.05,"h":1.06,"l":1.045,"n":59,"o":1.05,"t":"2026-10-26T14:45:00Z","v":7522,"vw":1.052494},{"c":1.045,"h":1.045,"l":1.04,"n":3,"o":1.04,"t":"2026-10-26T15:00:00Z","v":310,"vw":1.042336},{"c":1.04,"h":1.045,"l":1.032,"n":13,"o":1.045,"t":"2026-10-26T15:15:00Z","v":5812,"vw":1.033145},{"c":1.05,"h":1.05,"l":1.04,"n":2,"o":1.04,"t":"2026-10-26T15:30:00Z","v":620,"vw":1.043548},{"c":1.03,"h":1.03,"l":1.03,"n":1,"o":1.03,"t":"2026-10-26T15:45:00Z","v":100,"vw":1.03},{"c":1.04,"h":1.04,"l":1.04,"n":1,"o":1.04,"t":"2026-10-26T16:15:00Z","v":5000,"vw":1.04},{"c":1.04,"h":1.05,"l":1.0375,"n":11,"o":1.0375,"t":"2026-10-26T16:30:00Z","v":19913,"vw":1.046572},{"c":1.04,"h":1.05,"l":1.04,"n":3,"o":1.05,"t":"2026-10-26T17:00:00Z","v":700,"vw":1.041429},{"c":1.06,"h":1.06,"l":1.04,"n":62,"o":1.04,"t":"2026-10-26T17:15:00Z","v":9608,"vw":1.049982},{"c":1.045,"h":1.05,"l":1.045,"n":15,"o":1.05,"t":"2026-10-26T17:30:00Z","v":2478,"vw":1.04978},{"c":1.05,"h":1.05,"l":1.05,"n":3,"o":1.05,"t":"2026-10-26T17:45:00Z","v":504,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-26T18:30:00Z","v":2500,"vw":1.05},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-26T18:45:00Z","v":100,"vw":1.05},{"c":1.045,"h":1.045,"l":1.04,"n":4,"o":1.04,"t":"2026-10-26T19:00:00Z","v":1510,"vw":1.040763},{"c":1.04,"h":1.045,"l":1.04,"n":22,"o":1.0446,"t":"2026-10-26T19:15:00Z","v":8633,"vw":1.041701},{"c":1.05,"h":1.05,"l":1.0401,"n":20,"o":1.0401,"t":"2026-10-26T19:30:00Z","v":2991,"vw":1.046204},{"c":1.02,"h":1.05,"l":1.01,"n":224,"o":1.05,"t":"2026-10-26T19:45:00Z","v":20662,"vw":1.029617},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-26T20:00:00Z","v":4003,"vw":1.02},{"c":1.05,"h":1.05,"l":1.05,"n":1,"o":1.05,"t":"2026-10-27T10:45:00Z","v":500,"vw":1.05},{"c":1.04,"h":1.04,"l":1.04,"n":2,"o":1.04,"t":"2026-10-27T11:00:00Z","v":163,"vw":1.04},{"c":1.0758,"h":1.08,"l":1.02,"n":52,"o":1.02,"t":"2026-10-27T13:30:00Z","v":29384,"vw":1.043006},{"c":1.065,"h":1.065,"l":1.065,"n":6,"o":1.065,"t":"2026-10-27T13:45:00Z","v":922,"vw":1.065},{"c":1.035,"h":1.0478,"l":1.035,"n":10,"o":1.04,"t":"2026-10-27T14:15:00Z","v":5351,"vw":1.039776},{"c":1.035,"h":1.05,"l":1.03,"n":7,"o":1.03,"t":"2026-10-27T14:30:00Z","v":1300,"vw":1.039583},{"c":1.05,"h":1.056,"l":1.03,"n":107,"o":1.0313,"t":"2026-10-27T14:45:00Z","v":42210,"vw":1.031304},{"c":1.05,"h":1.06,"l":1.05,"n":76,"o":1.05,"t":"2026-10-27T15:00:00Z","v":40608,"vw":1.055343},{"c":1.05,"h":1.05,"l":1.05,"n":2,"o":1.05,"t":"2026-10-27T15:15:00Z","v":1100,"vw":1.05},{"c":1.04,"h":1.05,"l":1.03,"n":24,"o":1.05,"t":"2026-10-27T15:30:00Z","v":3787,"vw":1.037174},{"c":1.04,"h":1.04,"l":1.03,"n":5,"o":1.04,"t":"2026-10-27T15:45:00Z","v":951,"vw":1.038947},{"c":1.03,"h":1.03,"l":1.03,"n":2,"o":1.03,"t":"2026-10-27T16:00:00Z","v":200,"vw":1.03},{"c":1.05,"h":1.055,"l":1.035,"n":184,"o":1.04,"t":"2026-10-27T16:15:00Z","v":38504,"vw":1.048681},{"c":1.04,"h":1.05,"l":1.04,"n":12,"o":1.05,"t":"2026-10-27T16:30:00Z","v":1980,"vw":1.040526},{"c":1.04,"h":1.0401,"l":1.04,"n":17,"o":1.04,"t":"2026-10-27T16:45:00Z","v":1538,"vw":1.040022},{"c":1.04,"h":1.04,"l":1.04,"n":6,"o":1.04,"t":"2026-10-27T17:00:00Z","v":1008,"vw":1.04},{"c":1.04,"h":1.04,"l":1.04,"n":23,"o":1.04,"t":"2026-10-27T17:15:00Z","v":2033,"vw":1.04},{"c":1.045,"h":1.0468,"l":1.04,"n":11,"o":1.0468,"t":"2026-10-27T17:30:00Z","v":2730,"vw":1.045035},{"c":1.04,"h":1.045,"l":1.04,"n":17,"o":1.045,"t":"2026-10-27T17:45:00Z","v":2243,"vw":1.0405},{"c":1.05,"h":1.05,"l":1.045,"n":37,"o":1.045,"t":"2026-10-27T18:00:00Z","v":2015,"vw":1.047249},{"c":1.035,"h":1.04,"l":1.035,"n":32,"o":1.04,"t":"2026-10-27T18:15:00Z","v":1417,"vw":1.039375},{"c":1.055,"h":1.055,"l":1.04,"n":46,"o":1.04,"t":"2026-10-27T18:30:00Z","v":3738,"vw":1.045698},{"c":1.0514,"h":1.055,"l":1.0513,"n":5,"o":1.055,"t":"2026-10-27T18:45:00Z","v":1229,"vw":1.051688},{"c":1.04,"h":1.05,"l":1.04,"n":65,"o":1.05,"t":"2026-10-27T19:00:00Z","v":6274,"vw":1.048721},{"c":1.035,"h":1.045,"l":1.03,"n":46,"o":1.04,"t":"2026-10-27T19:15:00Z","v":5658,"vw":1.039137},{"c":1.045,"h":1.045,"l":1.035,"n":67,"o":1.04,"t":"2026-10-27T19:30:00Z","v":12592,"vw":1.04163},{"c":1.035,"h":1.05,"l":1.03,"n":211,"o":1.04,"t":"2026-10-27T19:45:00Z","v":19566,"vw":1.03656},{"c":1.03,"h":1.03,"l":1.03,"n":24,"o":1.03,"t":"2026-10-27T20:00:00Z","v":1302,"vw":1.03},{"c":1.02,"h":1.02,"l":1.02,"n":3,"o":1.02,"t":"2026-10-27T20:15:00Z","v":1287,"vw":1.02},{"c":1.02,"h":1.02,"l":1.02,"n":1,"o":1.02,"t":"2026-10-27T23:15:00Z","v":100,"vw":1.02},{"c":1.01,"h":1.03,"l":1,"n":61,"o":1.03,"t":"2026-10-28T13:30:00Z","v":25499,"vw":1.016378},{"c":1.0164,"h":1.02,"l":1.01,"n":19,"o":1.015,"t":"2026-10-28T13:45:00Z","v":8873,"vw":1.01739},{"c":1.01,"h":1.02,"l":1.01,"n":17,"o":1.01,"t":"2026-10-28T14:00:00Z","v":3124,"vw":1.019333},{"c":1.0199,"h":1.03,"l":1.015,"n":18,"o":1.03,"t":"2026-10-28T14:15:00Z","v":7112,"vw":1.027207},{"c":1.015,"h":1.015,"l":1.015,"n":2,"o":1.015,"t":"2026-10-28T14:30:00Z","v":742,"vw":1.015},{"c":1.005,"h":1.01,"l":1.005,"n":22,"o":1.01,"t":"2026-10-28T14:45:00Z","v":652,"vw":1.008756},{"c":1.0099,"h":1.02,"l":0.995,"n":84,"o":1.01,"t":"2026-10-28T15:00:00Z","v":17633,"vw":1.003744},{"c":1.0071,"h":1.0081,"l":0.9901,"n":12,"o":0.9901,"t":"2026-10-28T15:15:00Z","v":1933,"vw":1.004757},{"c":1,"h":1.0099,"l":0.9941,"n":25,"o":1.0099,"t":"2026-10-28T15:30:00Z","v":9822,"vw":0.998655},{"c":0.9949,"h":1.0021,"l":0.9941,"n":38,"o":1.0021,"t":"2026-10-28T15:45:00Z","v":7456,"vw":0.996834},{"c":1.0026,"h":1.0026,"l":0.982,"n":70,"o":0.991,"t":"2026-10-28T16:00:00Z","v":27387,"vw":0.995396},{"c":0.98,"h":1.0026,"l":0.98,"n":45,"o":1.0026,"t":"2026-10-28T16:15:00Z","v":26450,"vw":0.986029},{"c":0.9628,"h":0.9954,"l":0.95,"n":429,"o":0.9874,"t":"2026-10-28T16:30:00Z","v":46572,"vw":0.970045},{"c":0.9351,"h":0.9501,"l":0.9021,"n":202,"o":0.9501,"t":"2026-10-28T16:45:00Z","v":75241,"vw":0.928073},{"c":0.8827,"h":0.9377,"l":0.8827,"n":255,"o":0.935,"t":"2026-10-28T17:00:00Z","v":142824,"vw":0.911973},{"c":0.8514,"h":0.8893,"l":0.849,"n":461,"o":0.8827,"t":"2026-10-28T17:15:00Z","v":245587,"vw":0.864928},{"c":0.7907,"h":0.8501,"l":0.7625,"n":531,"o":0.8501,"t":"2026-10-28T17:30:00Z","v":405026,"vw":0.807377},{"c":0.8037,"h":0.8086,"l":0.78,"n":240,"o":0.7979,"t":"2026-10-28T17:45:00Z","v":121042,"vw":0.791831},{"c":0.785,"h":0.8037,"l":0.77,"n":224,"o":0.8037,"t":"2026-10-28T18:00:00Z","v":136744,"vw":0.78324},{"c":0.7714,"h":0.776,"l":0.763,"n":212,"o":0.7739,"t":"2026-10-28T18:15:00Z","v":101357,"vw":0.768322},{"c":0.7531,"h":0.7709,"l":0.7313,"n":309,"o":0.7707,"t":"2026-10-28T18:30:00Z","v":177987,"vw":0.753025},{"c":0.7454,"h":0.7721,"l":0.73,"n":360,"o":0.7532,"t":"2026-10-28T18:45:00Z","v":107489,"vw":0.750321},{"c":0.678,"h":0.7557,"l":0.6567,"n":694,"o":0.7453,"t":"2026-10-28T19:00:00Z","v":313242,"vw":0.703587},{"c":0.54,"h":0.6787,"l":0.4911,"n":1282,"o":0.6787,"t":"2026-10-28T19:15:00Z","v":1431531,"vw":0.59263},{"c":0.5048,"h":0.55,"l":0.4244,"n":2582,"o":0.5499,"t":"2026-10-28T19:30:00Z","v":1963047,"vw":0.479014},{"c":0.4702,"h":0.5046,"l":0.4501,"n":1997,"o":0.5033,"t":"2026-10-28T19:45:00Z","v":888974,"vw":0.471489},{"c":0.4756,"h":0.5125,"l":0.469,"n":313,"o":0.4703,"t":"2026-10-28T20:00:00Z","v":170158,"vw":0.478932},{"c":0.4756,"h":0.489,"l":0.47,"n":97,"o":0.4746,"t":"2026-10-28T20:15:00Z","v":49629,"vw":0.479913},{"c":0.4701,"h":0.5,"l":0.47,"n":87,"o":0.4757,"t":"2026-10-28T20:30:00Z","v":49625,"vw":0.480261},{"c":0.4998,"h":0.51,"l":0.48,"n":84,"o":0.487,"t":"2026-10-28T20:45:00Z","v":53462,"vw":0.500572},{"c":0.4802,"h":0.5001,"l":0.4801,"n":71,"o":0.4999,"t":"2026-10-28T21:00:00Z","v":35259,"vw":0.496663},{"c":0.4899,"h":0.4899,"l":0.4802,"n":14,"o":0.4897,"t":"2026-10-28T21:15:00Z","v":4376,"vw":0.488555},{"c":0.4904,"h":0.4905,"l":0.48,"n":27,"o":0.4802,"t":"2026-10-28T21:30:00Z","v":12511,"vw":0.484864},{"c":0.49,"h":0.49,"l":0.48,"n":17,"o":0.49,"t":"2026-10-28T21:45:00Z","v":25191,"vw":0.488355},{"c":0.5,"h":0.5102,"l":0.485,"n":29,"o":0.49,"t":"2026-10-28T22:00:00Z","v":21343,"vw":0.496794},{"c":0.4719,"h":0.5,"l":0.47,"n":28,"o":0.5,"t":"2026-10-28T22:15:00Z","v":20909,"vw":0.47895},{"c":0.4701,"h":0.495,"l":0.47,"n":31,"o":0.4901,"t":"2026-10-28T22:30:00Z","v":12829,"vw":0.474679},{"c":0.4851,"h":0.4851,"l":0.4749,"n":15,"o":0.475,"t":"2026-10-28T22:45:00Z","v":5862,"vw":0.478658},{"c":0.48,"h":0.4897,"l":0.48,"n":6,"o":0.4801,"t":"2026-10-28T23:00:00Z","v":5328,"vw":0.480372},{"c":0.49,"h":0.4999,"l":0.485,"n":20,"o":0.4998,"t":"2026-10-28T23:15:00Z","v":18223,"vw":0.498689},{"c":0.4942,"h":0.4945,"l":0.4825,"n":14,"o":0.4849,"t":"2026-10-28T23:30:00Z","v":1677,"vw":0.486377},{"c":0.482,"h":0.4899,"l":0.482,"n":28,"o":0.4825,"t":"2026-10-28T23:45:00Z","v":8321,"vw":0.48446},{"c":0.49,"h":0.5064,"l":0.475,"n":58,"o":0.4882,"t":"2026-10-29T08:00:00Z","v":18636,"vw":0.479343},{"c":0.47,"h":0.49,"l":0.47,"n":13,"o":0.49,"t":"2026-10-29T08:15:00Z","v":2236,"vw":0.472754},{"c":0.47,"h":0.47,"l":0.47,"n":3,"o":0.47,"t":"2026-10-29T08:45:00Z","v":5783,"vw":0.47},{"c":0.47,"h":0.47,"l":0.47,"n":2,"o":0.47,"t":"2026-10-29T09:15:00Z","v":300,"vw":0.47},{"c":0.4799,"h":0.4799,"l":0.4799,"n":1,"o":0.4799,"t":"2026-10-29T09:30:00Z","v":104,"vw":0.4799},{"c":0.4841,"h":0.4841,"l":0.4841,"n":1,"o":0.4841,"t":"2026-10-29T09:45:00Z","v":200,"vw":0.4841},{"c":0.4841,"h":0.49,"l":0.4841,"n":2,"o":0.49,"t":"2026-10-29T10:15:00Z","v":25200,"vw":0.489953},{"c":0.484,"h":0.484,"l":0.4799,"n":2,"o":0.4799,"t":"2026-10-29T10:30:00Z","v":1534,"vw":0.480464},{"c":0.4799,"h":0.4799,"l":0.4799,"n":1,"o":0.4799,"t":"2026-10-29T10:45:00Z","v":1992,"vw":0.4799},{"c":0.47,"h":0.4841,"l":0.47,"n":36,"o":0.48,"t":"2026-10-29T11:00:00Z","v":18480,"vw":0.481363},{"c":0.47,"h":0.48,"l":0.4699,"n":6,"o":0.47,"t":"2026-10-29T11:15:00Z","v":14796,"vw":0.470098},{"c":0.46,"h":0.47,"l":0.46,"n":13,"o":0.47,"t":"2026-10-29T11:45:00Z","v":10008,"vw":0.462587},{"c":0.46,"h":0.4692,"l":0.46,"n":11,"o":0.46,"t":"2026-10-29T12:15:00Z","v":1089,"vw":0.46103},{"c":0.4602,"h":0.4692,"l":0.46,"n":10,"o":0.4692,"t":"2026-10-29T12:30:00Z","v":6773,"vw":0.461152},{"c":0.4799,"h":0.4799,"l":0.4694,"n":14,"o":0.4705,"t":"2026-10-29T12:45:00Z","v":19697,"vw":0.474107},{"c":0.4553,"h":0.47,"l":0.4301,"n":83,"o":0.47,"t":"2026-10-29T13:00:00Z","v":45976,"vw":0.444751},{"c":0.45,"h":0.4745,"l":0.45,"n":37,"o":0.4557,"t":"2026-10-29T13:15:00Z","v":54867,"vw":0.459587},{"c":0.436,"h":0.4799,"l":0.4295,"n":318,"o":0.45,"t":"2026-10-29T13:30:00Z","v":267325,"vw":0.453714},{"c":0.3812,"h":0.4416,"l":0.3568,"n":812,"o":0.4388,"t":"2026-10-29T13:45:00Z","v":352889,"vw":0.393433},{"c":0.3731,"h":0.3825,"l":0.37,"n":240,"o":0.3813,"t":"2026-10-29T14:00:00Z","v":184240,"vw":0.378232},{"c":0.3922,"h":0.3964,"l":0.3576,"n":414,"o":0.373,"t":"2026-10-29T14:15:00Z","v":198781,"vw":0.376646},{"c":0.3996,"h":0.418,"l":0.3878,"n":295,"o":0.3938,"t":"2026-10-29T14:30:00Z","v":154345,"vw":0.401006},{"c":0.4163,"h":0.4199,"l":0.3977,"n":236,"o":0.3996,"t":"2026-10-29T14:45:00Z","v":68816,"vw":0.407642},{"c":0.4236,"h":0.4284,"l":0.4052,"n":157,"o":0.4152,"t":"2026-10-29T15:00:00Z","v":67309,"vw":0.416743},{"c":0.4227,"h":0.4288,"l":0.411,"n":220,"o":0.4239,"t":"2026-10-29T15:15:00Z","v":97682,"vw":0.421687},{"c":0.431,"h":0.444,"l":0.42,"n":185,"o":0.4227,"t":"2026-10-29T15:30:00Z","v":112586,"vw":0.437122},{"c":0.4373,"h":0.4439,"l":0.4321,"n":164,"o":0.4335,"t":"2026-10-29T15:45:00Z","v":55031,"vw":0.437035},{"c":0.4386,"h":0.4482,"l":0.4303,"n":173,"o":0.4367,"t":"2026-10-29T16:00:00Z","v":106485,"vw":0.441303},{"c":0.4311,"h":0.4386,"l":0.4307,"n":44,"o":0.4386,"t":"2026-10-29T16:15:00Z","v":8181,"vw":0.435065},{"c":0.447,"h":0.447,"l":0.4343,"n":113,"o":0.4343,"t":"2026-10-29T16:30:00Z","v":38984,"vw":0.440152},{"c":0.4471,"h":0.45,"l":0.4378,"n":269,"o":0.45,"t":"2026-10-29T16:45:00Z","v":111529,"vw":0.443922},{"c":0.4578,"h":0.47,"l":0.4493,"n":271,"o":0.4498,"t":"2026-10-29T17:00:00Z","v":145876,"vw":0.458343},{"c":0.4579,"h":0.4579,"l":0.4509,"n":21,"o":0.4542,"t":"2026-10-29T17:15:00Z","v":12165,"vw":0.457202},{"c":0.4514,"h":0.4579,"l":0.4501,"n":45,"o":0.4579,"t":"2026-10-29T17:30:00Z","v":15229,"vw":0.454464},{"c":0.4242,"h":0.4553,"l":0.4242,"n":145,"o":0.4527,"t":"2026-10-29T17:45:00Z","v":90950,"vw":0.439457},{"c":0.4386,"h":0.4386,"l":0.4256,"n":58,"o":0.4334,"t":"2026-10-29T18:00:00Z","v":13800,"vw":0.435352},{"c":0.4534,"h":0.4556,"l":0.4302,"n":175,"o":0.4355,"t":"2026-10-29T18:15:00Z","v":45466,"vw":0.443284},{"c":0.45,"h":0.4556,"l":0.45,"n":67,"o":0.4533,"t":"2026-10-29T18:30:00Z","v":43459,"vw":0.45304},{"c":0.4444,"h":0.4534,"l":0.4444,"n":122,"o":0.4504,"t":"2026-10-29T18:45:00Z","v":35138,"vw":0.451002},{"c":0.4459,"h":0.4482,"l":0.4454,"n":53,"o":0.448,"t":"2026-10-29T19:00:00Z","v":20354,"vw":0.447013},{"c":0.459,"h":0.459,"l":0.4459,"n":116,"o":0.4459,"t":"2026-10-29T19:15:00Z","v":52323,"vw":0.449793},{"c":0.4537,"h":0.4677,"l":0.4513,"n":153,"o":0.459,"t":"2026-10-29T19:30:00Z","v":45383,"vw":0.459833},{"c":0.464,"h":0.47,"l":0.4515,"n":410,"o":0.4537,"t":"2026-10-29T19:45:00Z","v":91196,"vw":0.462919},{"c":0.459,"h":0.4602,"l":0.459,"n":7,"o":0.4602,"t":"2026-10-29T20:00:00Z","v":2179,"vw":0.460122},{"c":0.459,"h":0.459,"l":0.459,"n":2,"o":0.459,"t":"2026-10-29T20:15:00Z","v":207,"vw":0.459},{"c":0.4602,"h":0.4602,"l":0.4288,"n":3,"o":0.4288,"t":"2026-10-29T20:30:00Z","v":4729,"vw":0.448793},{"c":0.4499,"h":0.4499,"l":0.4454,"n":11,"o":0.449,"t":"2026-10-29T20:45:00Z","v":35545,"vw":0.448534},{"c":0.4499,"h":0.4499,"l":0.441,"n":5,"o":0.441,"t":"2026-10-29T21:00:00Z","v":7720,"vw":0.4492},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-29T21:15:00Z","v":880,"vw":0.4499},{"c":0.4499,"h":0.4499,"l":0.4499,"n":1,"o":0.4499,"t":"2026-10-29T21:30:00Z","v":200,"vw":0.4499},{"c":0.4489,"h":0.449,"l":0.4489,"n":3,"o":0.449,"t":"2026-10-29T21:45:00Z","v":379,"vw":0.448931},{"c":0.4489,"h":0.4489,"l":0.4489,"n":2,"o":0.4489,"t":"2026-10-29T22:00:00Z","v":400,"vw":0.4489},{"c":0.4289,"h":0.4289,"l":0.4289,"n":1,"o":0.4289,"t":"2026-10-29T22:30:00Z","v":1540,"vw":0.4289},{"c":0.4288,"h":0.445,"l":0.4288,"n":3,"o":0.445,"t":"2026-10-29T22:45:00Z","v":55501,"vw":0.430405},{"c":0.4505,"h":0.4505,"l":0.448,"n":4,"o":0.448,"t":"2026-10-29T23:00:00Z","v":2398,"vw":0.448268},{"c":0.475,"h":0.4775,"l":0.4505,"n":33,"o":0.4505,"t":"2026-10-29T23:15:00Z","v":16758,"vw":0.47342},{"c":0.476,"h":0.49,"l":0.4744,"n":20,"o":0.475,"t":"2026-10-29T23:30:00Z","v":12923,"vw":0.475338},{"c":0.476,"h":0.49,"l":0.476,"n":9,"o":0.48,"t":"2026-10-29T23:45:00Z","v":3194,"vw":0.477124},{"c":0.44,"h":0.4401,"l":0.394,"n":10,"o":0.394,"t":"2026-10-30T08:00:00Z","v":908,"vw":0.421921},{"c":0.4227,"h":0.4227,"l":0.4221,"n":3,"o":0.4221,"t":"2026-10-30T11:30:00Z","v":2343,"vw":0.422356},{"c":0.4253,"h":0.4253,"l":0.4253,"n":1,"o":0.4253,"t":"2026-10-30T12:30:00Z","v":206,"vw":0.4253},{"c":0.4221,"h":0.4221,"l":0.4221,"n":1,"o":0.4221,"t":"2026-10-30T12:45:00Z","v":100,"vw":0.4221},{"c":0.4221,"h":0.4221,"l":0.4221,"n":1,"o":0.4221,"t":"2026-10-30T13:00:00Z","v":100,"vw":0.4221},{"c":0.5249,"h":0.525,"l":0.42,"n":994,"o":0.4617,"t":"2026-10-30T13:30:00Z","v":236373,"vw":0.460352},{"c":0.4873,"h":0.529,"l":0.4736,"n":187,"o":0.5026,"t":"2026-10-30T13:45:00Z","v":70040,"vw":0.500449},{"c":0.4768,"h":0.4888,"l":0.4728,"n":141,"o":0.4821,"t":"2026-10-30T14:00:00Z","v":86842,"vw":0.483154},{"c":0.4687,"h":0.4687,"l":0.457,"n":49,"o":0.4647,"t":"2026-10-30T14:15:00Z","v":8929,"vw":0.462353},{"c":0.4861,"h":0.4889,"l":0.4639,"n":59,"o":0.4639,"t":"2026-10-30T14:30:00Z","v":29545,"vw":0.481159},{"c":0.4802,"h":0.4887,"l":0.4756,"n":43,"o":0.48,"t":"2026-10-30T14:45:00Z","v":12834,"vw":0.481146},{"c":0.4779,"h":0.4876,"l":0.4691,"n":108,"o":0.4802,"t":"2026-10-30T15:00:00Z","v":71538,"vw":0.470838},{"c":0.479,"h":0.4794,"l":0.4701,"n":15,"o":0.4702,"t":"2026-10-30T15:15:00Z","v":4188,"vw":0.474695},{"c":0.4748,"h":0.4807,"l":0.4701,"n":22,"o":0.4795,"t":"2026-10-30T15:30:00Z","v":12572,"vw":0.478571},{"c":0.4714,"h":0.4748,"l":0.4653,"n":47,"o":0.4702,"t":"2026-10-30T15:45:00Z","v":23662,"vw":0.47018},{"c":0.4635,"h":0.4742,"l":0.4635,"n":38,"o":0.4742,"t":"2026-10-30T16:00:00Z","v":18360,"vw":0.469813},{"c":0.4538,"h":0.466,"l":0.446,"n":157,"o":0.4635,"t":"2026-10-30T16:15:00Z","v":166199,"vw":0.452332},{"c":0.4502,"h":0.4632,"l":0.4502,"n":13,"o":0.4631,"t":"2026-10-30T16:30:00Z","v":6335,"vw":0.456094},{"c":0.46,"h":0.4626,"l":0.4504,"n":35,"o":0.4567,"t":"2026-10-30T16:45:00Z","v":3957,"vw":0.453403},{"c":0.4504,"h":0.46,"l":0.4484,"n":63,"o":0.4567,"t":"2026-10-30T17:00:00Z","v":16356,"vw":0.452798},{"c":0.4465,"h":0.4553,"l":0.444,"n":13,"o":0.4503,"t":"2026-10-30T17:15:00Z","v":2778,"vw":0.447322},{"c":0.4588,"h":0.4588,"l":0.4431,"n":13,"o":0.4464,"t":"2026-10-30T17:30:00Z","v":3086,"vw":0.448466},{"c":0.44,"h":0.457,"l":0.44,"n":126,"o":0.4431,"t":"2026-10-30T17:45:00Z","v":22461,"vw":0.444482},{"c":0.4401,"h":0.4412,"l":0.44,"n":103,"o":0.44,"t":"2026-10-30T18:00:00Z","v":23385,"vw":0.440071},{"c":0.4467,"h":0.4576,"l":0.44,"n":87,"o":0.4401,"t":"2026-10-30T18:15:00Z","v":16505,"vw":0.445839},{"c":0.44,"h":0.4467,"l":0.44,"n":56,"o":0.4467,"t":"2026-10-30T18:30:00Z","v":9169,"vw":0.44344},{"c":0.4428,"h":0.4428,"l":0.4319,"n":69,"o":0.44,"t":"2026-10-30T18:45:00Z","v":17292,"vw":0.432807},{"c":0.4354,"h":0.44,"l":0.4322,"n":34,"o":0.4322,"t":"2026-10-30T19:00:00Z","v":16570,"vw":0.436905},{"c":0.4425,"h":0.4426,"l":0.4324,"n":75,"o":0.4364,"t":"2026-10-30T19:15:00Z","v":12861,"vw":0.433704},{"c":0.4263,"h":0.4425,"l":0.4233,"n":117,"o":0.4425,"t":"2026-10-30T19:30:00Z","v":37704,"vw":0.429789},{"c":0.42,"h":0.4262,"l":0.42,"n":189,"o":0.4262,"t":"2026-10-30T19:45:00Z","v":70173,"vw":0.42018},{"c":0.42,"h":0.43,"l":0.42,"n":6,"o":0.4201,"t":"2026-10-30T20:00:00Z","v":12735,"vw":0.420172},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-10-30T22:30:00Z","v":100,"vw":0.43},{"c":0.43,"h":0.4312,"l":0.43,"n":4,"o":0.4312,"t":"2026-10-30T23:00:00Z","v":6751,"vw":0.430713},{"c":0.435,"h":0.435,"l":0.435,"n":1,"o":0.435,"t":"2026-10-30T23:45:00Z","v":438,"vw":0.435},{"c":0.3658,"h":0.43,"l":0.3464,"n":149,"o":0.4121,"t":"2026-11-02T09:00:00Z","v":85110,"vw":0.365196},{"c":0.4261,"h":0.4261,"l":0.4261,"n":3,"o":0.4261,"t":"2026-11-02T09:15:00Z","v":500,"vw":0.4261},{"c":0.4262,"h":0.4262,"l":0.4256,"n":4,"o":0.4256,"t":"2026-11-02T10:00:00Z","v":1000,"vw":0.42569},{"c":0.4226,"h":0.4226,"l":0.4226,"n":1,"o":0.4226,"t":"2026-11-02T10:30:00Z","v":100,"vw":0.4226},{"c":0.42,"h":0.4226,"l":0.42,"n":13,"o":0.42,"t":"2026-11-02T12:00:00Z","v":15891,"vw":0.421556},{"c":0.4226,"h":0.4226,"l":0.4226,"n":1,"o":0.4226,"t":"2026-11-02T12:15:00Z","v":250,"vw":0.4226},{"c":0.4226,"h":0.4226,"l":0.42,"n":5,"o":0.42,"t":"2026-11-02T12:45:00Z","v":2550,"vw":0.420255},{"c":0.4201,"h":0.4201,"l":0.42,"n":3,"o":0.42,"t":"2026-11-02T13:15:00Z","v":317,"vw":0.420043},{"c":0.4225,"h":0.4225,"l":0.4225,"n":3,"o":0.4225,"t":"2026-11-02T13:45:00Z","v":400,"vw":0.4225},{"c":0.42,"h":0.42,"l":0.42,"n":2,"o":0.42,"t":"2026-11-02T14:00:00Z","v":1666,"vw":0.42},{"c":0.4,"h":0.4199,"l":0.4,"n":4,"o":0.4199,"t":"2026-11-02T14:15:00Z","v":23203,"vw":0.400378},{"c":0.45,"h":0.4644,"l":0.4204,"n":194,"o":0.4225,"t":"2026-11-02T14:30:00Z","v":133690,"vw":0.436468},{"c":0.5,"h":0.531,"l":0.4501,"n":1331,"o":0.4504,"t":"2026-11-02T14:45:00Z","v":586733,"vw":0.500658},{"c":0.5077,"h":0.55,"l":0.4637,"n":2219,"o":0.5,"t":"2026-11-02T15:00:00Z","v":1199767,"vw":0.506431},{"c":0.4735,"h":0.519,"l":0.47,"n":474,"o":0.5045,"t":"2026-11-02T15:15:00Z","v":165106,"vw":0.490227},{"c":0.4922,"h":0.4936,"l":0.4735,"n":165,"o":0.4735,"t":"2026-11-02T15:30:00Z","v":88836,"vw":0.48413},{"c":0.4959,"h":0.5012,"l":0.4851,"n":75,"o":0.492,"t":"2026-11-02T15:45:00Z","v":39450,"vw":0.492056},{"c":0.5069,"h":0.5203,"l":0.4851,"n":192,"o":0.4959,"t":"2026-11-02T16:00:00Z","v":126792,"vw":0.501414},{"c":0.5168,"h":0.531,"l":0.4918,"n":439,"o":0.5037,"t":"2026-11-02T16:15:00Z","v":389650,"vw":0.515194},{"c":0.5764,"h":0.634,"l":0.5131,"n":3568,"o":0.5154,"t":"2026-11-02T16:30:00Z","v":1771091,"vw":0.571441},{"c":0.3851,"h":0.5893,"l":0.3611,"n":9436,"o":0.57,"t":"2026-11-02T16:45:00Z","v":5824258,"vw":0.467973},{"c":0.4098,"h":0.44,"l":0.38,"n":1791,"o":0.3885,"t":"2026-11-02T17:00:00Z","v":1197417,"vw":0.4099},{"c":0.4308,"h":0.453,"l":0.4,"n":891,"o":0.4141,"t":"2026-11-02T17:15:00Z","v":472491,"vw":0.434615},{"c":0.4201,"h":0.4479,"l":0.42,"n":459,"o":0.42,"t":"2026-11-02T17:30:00Z","v":173536,"vw":0.432664},{"c":0.4271,"h":0.4283,"l":0.42,"n":145,"o":0.4201,"t":"2026-11-02T17:45:00Z","v":63811,"vw":0.42226},{"c":0.4286,"h":0.4398,"l":0.4202,"n":222,"o":0.4278,"t":"2026-11-02T18:00:00Z","v":132504,"vw":0.429648},{"c":0.4395,"h":0.4663,"l":0.4243,"n":378,"o":0.4344,"t":"2026-11-02T18:15:00Z","v":137788,"vw":0.445865},{"c":0.4435,"h":0.444,"l":0.4394,"n":91,"o":0.4403,"t":"2026-11-02T18:30:00Z","v":114028,"vw":0.441667},{"c":0.4617,"h":0.4688,"l":0.4439,"n":201,"o":0.4439,"t":"2026-11-02T18:45:00Z","v":117017,"vw":0.452399},{"c":0.46,"h":0.4686,"l":0.4403,"n":130,"o":0.4686,"t":"2026-11-02T19:00:00Z","v":77137,"vw":0.460081},{"c":0.4524,"h":0.46,"l":0.4512,"n":104,"o":0.4555,"t":"2026-11-02T19:15:00Z","v":40032,"vw":0.457232},{"c":0.4381,"h":0.4648,"l":0.4381,"n":431,"o":0.4513,"t":"2026-11-02T19:30:00Z","v":116195,"vw":0.453257},{"c":0.4391,"h":0.4468,"l":0.4381,"n":97,"o":0.4402,"t":"2026-11-02T19:45:00Z","v":33829,"vw":0.442074},{"c":0.4363,"h":0.45,"l":0.4316,"n":171,"o":0.4499,"t":"2026-11-02T20:00:00Z","v":61351,"vw":0.439338},{"c":0.4442,"h":0.446,"l":0.4327,"n":85,"o":0.4363,"t":"2026-11-02T20:15:00Z","v":29476,"vw":0.441277},{"c":0.4236,"h":0.4442,"l":0.4168,"n":382,"o":0.4441,"t":"2026-11-02T20:30:00Z","v":84116,"vw":0.421948},{"c":0.4244,"h":0.4341,"l":0.4102,"n":350,"o":0.4236,"t":"2026-11-02T20:45:00Z","v":139761,"vw":0.416201},{"c":0.4,"h":0.4244,"l":0.3911,"n":38,"o":0.4244,"t":"2026-11-02T21:00:00Z","v":48960,"vw":0.414326},{"c":0.4385,"h":0.4476,"l":0.3987,"n":10,"o":0.4,"t":"2026-11-02T21:15:00Z","v":1294,"vw":0.420907},{"c":0.43,"h":0.43,"l":0.43,"n":1,"o":0.43,"t":"2026-11-02T21:30:00Z","v":388,"vw":0.43},{"c":0.4,"h":0.4068,"l":0.39,"n":16,"o":0.4068,"t":"2026-11-02T21:45:00Z","v":11708,"vw":0.399064},{"c":0.4,"h":0.4298,"l":0.39,"n":12,"o":0.4298,"t":"2026-11-02T22:00:00Z","v":12755,"vw":0.405291},{"c":0.3812,"h":0.4,"l":0.3802,"n":24,"o":0.4,"t":"2026-11-02T22:15:00Z","v":11122,"vw":0.385929},{"c":0.3812,"h":0.3891,"l":0.3812,"n":11,"o":0.3814,"t":"2026-11-02T22:30:00Z","v":2885,"vw":0.383139},{"c":0.3813,"h":0.39,"l":0.3812,"n":10,"o":0.39,"t":"2026-11-02T22:45:00Z","v":1666,"vw":0.386636},{"c":0.3846,"h":0.385,"l":0.3801,"n":36,"o":0.3812,"t":"2026-11-02T23:00:00Z","v":19515,"vw":0.381488},{"c":0.3802,"h":0.4,"l":0.3802,"n":5,"o":0.3802,"t":"2026-11-02T23:15:00Z","v":2894,"vw":0.387143},{"c":0.404,"h":0.404,"l":0.3802,"n":16,"o":0.385,"t":"2026-11-02T23:30:00Z","v":18391,"vw":0.3908},{"c":0.4011,"h":0.4092,"l":0.4,"n":10,"o":0.4,"t":"2026-11-02T23:45:00Z","v":5909,"vw":0.40541},{"c":0.41,"h":0.41,"l":0.41,"n":2,"o":0.41,"t":"2026-11-03T00:00:00Z","v":187,"vw":0.41},{"c":0.4101,"h":0.4172,"l":0.4101,"n":5,"o":0.4172,"t":"2026-11-03T00:15:00Z","v":1082,"vw":0.411681},{"c":0.4,"h":0.41,"l":0.4,"n":8,"o":0.41,"t":"2026-11-03T00:30:00Z","v":2512,"vw":0.406964},{"c":0.4042,"h":0.4042,"l":0.4032,"n":2,"o":0.4032,"t":"2026-11-03T00:45:00Z","v":4000,"vw":0.403575},{"c":0.4115,"h":0.4115,"l":0.3748,"n":6,"o":0.3844,"t":"2026-11-03T09:00:00Z","v":5394,"vw":0.405326},{"c":0.3812,"h":0.399,"l":0.3812,"n":8,"o":0.3989,"t":"2026-11-03T09:15:00Z","v":6748,"vw":0.397402},{"c":0.3815,"h":0.3815,"l":0.3815,"n":1,"o":0.3815,"t":"2026-11-03T09:30:00Z","v":452,"vw":0.3815},{"c":0.3976,"h":0.3976,"l":0.3933,"n":3,"o":0.3933,"t":"2026-11-03T10:15:00Z","v":402,"vw":0.396159},{"c":0.3933,"h":0.3933,"l":0.3933,"n":4,"o":0.3933,"t":"2026-11-03T10:30:00Z","v":1730,"vw":0.3933},{"c":0.3823,"h":0.3823,"l":0.3823,"n":2,"o":0.3823,"t":"2026-11-03T11:15:00Z","v":1914,"vw":0.3823},{"c":0.399,"h":0.399,"l":0.3841,"n":3,"o":0.3841,"t":"2026-11-03T11:30:00Z","v":600,"vw":0.386583},{"c":0.39,"h":0.39,"l":0.39,"n":1,"o":0.39,"t":"2026-11-03T11:45:00Z","v":490,"vw":0.39},{"c":0.392,"h":0.392,"l":0.392,"n":4,"o":0.392,"t":"2026-11-03T12:00:00Z","v":379,"vw":0.392},{"c":0.4001,"h":0.4001,"l":0.3914,"n":6,"o":0.3914,"t":"2026-11-03T12:15:00Z","v":4861,"vw":0.396992},{"c":0.4,"h":0.4001,"l":0.4,"n":4,"o":0.4,"t":"2026-11-03T12:30:00Z","v":4193,"vw":0.400026},{"c":0.391,"h":0.4001,"l":0.391,"n":12,"o":0.4001,"t":"2026-11-03T12:45:00Z","v":13222,"vw":0.394274},{"c":0.4,"h":0.4,"l":0.39,"n":25,"o":0.391,"t":"2026-11-03T13:00:00Z","v":10460,"vw":0.390777},{"c":0.3822,"h":0.3901,"l":0.3822,"n":14,"o":0.39,"t":"2026-11-03T13:15:00Z","v":17581,"vw":0.389552},{"c":0.39,"h":0.39,"l":0.3898,"n":2,"o":0.3898,"t":"2026-11-03T13:30:00Z","v":2982,"vw":0.389813},{"c":0.3856,"h":0.3857,"l":0.3856,"n":3,"o":0.3857,"t":"2026-11-03T13:45:00Z","v":3560,"vw":0.385604},{"c":0.3899,"h":0.39,"l":0.3878,"n":5,"o":0.3878,"t":"2026-11-03T14:00:00Z","v":5559,"vw":0.389393},{"c":0.3881,"h":0.3899,"l":0.3813,"n":16,"o":0.3899,"t":"2026-11-03T14:15:00Z","v":22414,"vw":0.3864},{"c":0.3795,"h":0.4056,"l":0.3776,"n":392,"o":0.382,"t":"2026-11-03T14:30:00Z","v":199915,"vw":0.384364},{"c":0.3875,"h":0.3875,"l":0.3776,"n":84,"o":0.3797,"t":"2026-11-03T14:45:00Z","v":49971,"vw":0.382962},{"c":0.3727,"h":0.39,"l":0.371,"n":337,"o":0.3874,"t":"2026-11-03T15:00:00Z","v":186892,"vw":0.379745},{"c":0.3801,"h":0.3801,"l":0.3705,"n":143,"o":0.3749,"t":"2026-11-03T15:15:00Z","v":79455,"vw":0.373031},{"c":0.3844,"h":0.3844,"l":0.3769,"n":38,"o":0.38,"t":"2026-11-03T15:30:00Z","v":19505,"vw":0.379716},{"c":0.3865,"h":0.3875,"l":0.379,"n":69,"o":0.3817,"t":"2026-11-03T15:45:00Z","v":35651,"vw":0.383723},{"c":0.3855,"h":0.39,"l":0.3818,"n":119,"o":0.3843,"t":"2026-11-03T16:00:00Z","v":63227,"vw":0.38808},{"c":0.3839,"h":0.3869,"l":0.3802,"n":60,"o":0.3857,"t":"2026-11-03T16:15:00Z","v":57327,"vw":0.383677},{"c":0.3812,"h":0.3866,"l":0.3806,"n":87,"o":0.3866,"t":"2026-11-03T16:30:00Z","v":24882,"vw":0.381381},{"c":0.379,"h":0.3815,"l":0.3788,"n":76,"o":0.3811,"t":"2026-11-03T16:45:00Z","v":15841,"vw":0.380056},{"c":0.3711,"h":0.3785,"l":0.3705,"n":156,"o":0.3785,"t":"2026-11-03T17:00:00Z","v":102571,"vw":0.371997},{"c":0.3619,"h":0.3729,"l":0.3618,"n":140,"o":0.3711,"t":"2026-11-03T17:15:00Z","v":75005,"vw":0.37008},{"c":0.3455,"h":0.362,"l":0.345,"n":131,"o":0.3619,"t":"2026-11-03T17:30:00Z","v":163068,"vw":0.350894},{"c":0.33,"h":0.346,"l":0.31,"n":826,"o":0.3452,"t":"2026-11-03T17:45:00Z","v":371322,"vw":0.323485},{"c":0.3337,"h":0.3353,"l":0.325,"n":188,"o":0.33,"t":"2026-11-03T18:00:00Z","v":64397,"vw":0.330815},{"c":0.3166,"h":0.334,"l":0.3133,"n":234,"o":0.334,"t":"2026-11-03T18:15:00Z","v":133358,"vw":0.320822},{"c":0.2798,"h":0.3243,"l":0.2755,"n":458,"o":0.3151,"t":"2026-11-03T18:30:00Z","v":361998,"vw":0.30281},{"c":0.2772,"h":0.2814,"l":0.2711,"n":297,"o":0.2799,"t":"2026-11-03T18:45:00Z","v":258595,"vw":0.27732},{"c":0.2814,"h":0.2879,"l":0.276,"n":351,"o":0.2765,"t":"2026-11-03T19:00:00Z","v":265081,"vw":0.280404},{"c":0.2858,"h":0.2858,"l":0.2802,"n":193,"o":0.2819,"t":"2026-11-03T19:15:00Z","v":182498,"vw":0.283442},{"c":0.2768,"h":0.2858,"l":0.2759,"n":188,"o":0.2852,"t":"2026-11-03T19:30:00Z","v":117703,"vw":0.281728},{"c":0.266,"h":0.278,"l":0.2602,"n":275,"o":0.2768,"t":"2026-11-03T19:45:00Z","v":182644,"vw":0.269205},{"c":0.2636,"h":0.268,"l":0.2601,"n":284,"o":0.266,"t":"2026-11-03T20:00:00Z","v":191966,"vw":0.264149},{"c":0.2721,"h":0.2751,"l":0.2647,"n":108,"o":0.2649,"t":"2026-11-03T20:15:00Z","v":69464,"vw":0.269885},{"c":0.2695,"h":0.2798,"l":0.2676,"n":236,"o":0.2725,"t":"2026-11-03T20:30:00Z","v":168393,"vw":0.273146},{"c":0.2684,"h":0.2699,"l":0.2643,"n":78,"o":0.2682,"t":"2026-11-03T20:45:00Z","v":84738,"vw":0.267893}],"expiry":"2028-01-21","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-03-19","2027-06-17","2028-01-21"],"surface":{"curve":{"call":[],"put":[{"delta":0.45,"premium":3.0318652767247354,"strike":3.1914371333944582,"iv":2.14234557486124,"gamma":0.5865654489427832,"theta":-0.0002699879744339922,"vega":0.0011035593809235157,"rho":-0.038324384218593695,"breakevenPct":40.54699826016289},{"delta":0.5,"premium":3.2446823038355848,"strike":3.4154550566690367,"iv":2.0550798852174896,"gamma":0.5806717029781514,"theta":-0.0002501659051044919,"vega":0.0010509279927973542,"rho":-0.04107458095511846,"breakevenPct":36.37378806503288},{"delta":0.55,"premium":3.4574993309464346,"strike":3.6394729799436156,"iv":1.9678141955737396,"gamma":0.5747779570135195,"theta":-0.00023034383577499155,"vega":0.0009982966046711925,"rho":-0.04382477769164323,"breakevenPct":32.20057786990287},{"delta":0.6,"premium":3.670316358057284,"strike":3.8634909032181937,"iv":1.8805485059299893,"gamma":0.5688842110488878,"theta":-0.00021052176644549125,"vega":0.0009456652165450312,"rho":-0.046574974428168,"breakevenPct":28.027367674772876},{"delta":0.65,"premium":3.8831333851681338,"strike":4.087508826492773,"iv":1.793282816286239,"gamma":0.5629904650842559,"theta":-0.0001906996971159909,"vega":0.0008930338284188697,"rho":-0.04932517116469277,"breakevenPct":23.85415747964287},{"delta":0.7,"premium":4.095950412278983,"strike":4.31152674976735,"iv":1.706017126642489,"gamma":0.557096719119624,"theta":-0.0001708776277864906,"vega":0.0008404024402927084,"rho":-0.052075367901217536,"breakevenPct":19.680947284512868},{"delta":0.75,"premium":4.3087674393898325,"strike":4.535544673041929,"iv":1.6187514369987388,"gamma":0.5512029731549922,"theta":-0.00015105555845699024,"vega":0.0007877710521665468,"rho":-0.054825564637742304,"breakevenPct":15.50773708938286},{"delta":0.8,"premium":4.521584466500682,"strike":4.759562596316508,"iv":1.5314857473549885,"gamma":0.5453092271903603,"theta":-0.0001312334891274899,"vega":0.0007351396640403853,"rho":-0.05757576137426708,"breakevenPct":11.334526894252853},{"delta":0.85,"premium":4.734401493611531,"strike":4.983580519591086,"iv":1.4442200577112383,"gamma":0.5394154812257286,"theta":-0.00011141141979798956,"vega":0.0006825082759142239,"rho":-0.06032595811079185,"breakevenPct":7.16131669912285}]},"raw":{"call":[],"put":[{"delta":0.45,"premium":3.0318652767247354,"strike":3.1914371333944582,"iv":2.14234557486124,"gamma":0.5865654489427832,"theta":-0.0002699879744339922,"vega":0.0011035593809235157,"rho":-0.038324384218593695,"breakevenPct":40.54699826016289},{"delta":0.5,"premium":3.2446823038355848,"strike":3.4154550566690367,"iv":2.0550798852174896,"gamma":0.5806717029781514,"theta":-0.0002501659051044919,"vega":0.0010509279927973542,"rho":-0.04107458095511846,"breakevenPct":36.37378806503288},{"delta":0.55,"premium":3.4574993309464346,"strike":3.6394729799436156,"iv":1.9678141955737396,"gamma":0.5747779570135195,"theta":-0.00023034383577499155,"vega":0.0009982966046711925,"rho":-0.04382477769164323,"breakevenPct":32.20057786990287},{"delta":0.6,"premium":3.670316358057284,"strike":3.8634909032181937,"iv":1.8805485059299893,"gamma":0.5688842110488878,"theta":-0.00021052176644549125,"vega":0.0009456652165450312,"rho":-0.046574974428168,"breakevenPct":28.027367674772876},{"delta":0.65,"premium":3.8831333851681338,"strike":4.087508826492773,"iv":1.793282816286239,"gamma":0.5629904650842559,"theta":-0.0001906996971159909,"vega":0.0008930338284188697,"rho":-0.04932517116469277,"breakevenPct":23.85415747964287},{"delta":0.7,"premium":4.095950412278983,"strike":4.31152674976735,"iv":1.706017126642489,"gamma":0.557096719119624,"theta":-0.0001708776277864906,"vega":0.0008404024402927084,"rho":-0.052075367901217536,"breakevenPct":19.680947284512868},{"delta":0.75,"premium":4.3087674393898325,"strike":4.535544673041929,"iv":1.6187514369987388,"gamma":0.5512029731549922,"theta":-0.00015105555845699024,"vega":0.0007877710521665468,"rho":-0.054825564637742304,"breakevenPct":15.50773708938286},{"delta":0.8,"premium":4.521584466500682,"strike":4.759562596316508,"iv":1.5314857473549885,"gamma":0.5453092271903603,"theta":-0.0001312334891274899,"vega":0.0007351396640403853,"rho":-0.05757576137426708,"breakevenPct":11.334526894252853},{"delta":0.85,"premium":4.734401493611531,"strike":4.983580519591086,"iv":1.4442200577112383,"gamma":0.5394154812257286,"theta":-0.00011141141979798956,"vega":0.0006825082759142239,"rho":-0.06032595811079185,"breakevenPct":7.16131669912285}]}},"errors":["delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}