{"symbol":"SMUP","url":"https://intraalpha.com/companies/SMUP","capturedAt":"2026-10-22T23:01:02.515Z","state":"ready","quote":{"symbol":"SMUP","last_price":1.41,"prev_close":1.485,"regular_close":1.41,"change":-0.075,"change_pct":-5.0505,"regular_change":-0.075,"regular_change_pct":-5.0505,"extended_change":0,"extended_change_pct":0,"bid":1.39,"ask":1.41,"bid_size":16200,"ask_size":200,"volume":262381,"vwap":1.410742,"open":1.37,"high":1.455,"low":1.36,"close":1.41,"trade_count":653,"last_trade_at":"2026-10-22T22:30:06.668291247Z","last_quote_at":"2026-10-22T23:00:12.948919505Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:01:00.368743357-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":6200000,"net_expense_ratio":null,"portfolio_turnover":0,"dividend_yield":0,"inception_date":"2025-07-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:01.439167+00:00"},"optionObservedAt":"2026-10-22T19:55:16.257Z","bars":[{"c":1.63,"h":1.65,"l":1.63,"n":38,"o":1.63,"t":"2026-10-15T08:00:00Z","v":18286,"vw":1.633576},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-15T08:20:00Z","v":2502,"vw":1.62},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-15T09:15:00Z","v":400,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T10:15:00Z","v":700,"vw":1.58},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-15T10:25:00Z","v":800,"vw":1.58},{"c":1.56,"h":1.58,"l":1.555,"n":25,"o":1.57,"t":"2026-10-15T11:00:00Z","v":12275,"vw":1.568745},{"c":1.56,"h":1.56,"l":1.555,"n":6,"o":1.555,"t":"2026-10-15T11:05:00Z","v":5100,"vw":1.558591},{"c":1.55,"h":1.56,"l":1.55,"n":4,"o":1.56,"t":"2026-10-15T11:15:00Z","v":2800,"vw":1.556429},{"c":1.5697,"h":1.5697,"l":1.5697,"n":2,"o":1.5697,"t":"2026-10-15T11:20:00Z","v":321,"vw":1.5697},{"c":1.56,"h":1.56,"l":1.56,"n":3,"o":1.56,"t":"2026-10-15T11:25:00Z","v":1516,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-15T11:35:00Z","v":239,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T11:50:00Z","v":500,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T12:10:00Z","v":3500,"vw":1.57},{"c":1.5691,"h":1.5691,"l":1.56,"n":4,"o":1.56,"t":"2026-10-15T12:30:00Z","v":1010,"vw":1.56455},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-15T12:35:00Z","v":700,"vw":1.56},{"c":1.5331,"h":1.55,"l":1.5331,"n":7,"o":1.55,"t":"2026-10-15T12:50:00Z","v":3626,"vw":1.534693},{"c":1.54,"h":1.54,"l":1.53,"n":6,"o":1.53,"t":"2026-10-15T13:05:00Z","v":3500,"vw":1.538598},{"c":1.5303,"h":1.5303,"l":1.5303,"n":1,"o":1.5303,"t":"2026-10-15T13:20:00Z","v":351,"vw":1.5303},{"c":1.52,"h":1.57,"l":1.5112,"n":29,"o":1.56,"t":"2026-10-15T13:30:00Z","v":24362,"vw":1.541826},{"c":1.53,"h":1.55,"l":1.52,"n":12,"o":1.52,"t":"2026-10-15T13:35:00Z","v":9284,"vw":1.539701},{"c":1.5699,"h":1.5699,"l":1.54,"n":7,"o":1.55,"t":"2026-10-15T13:40:00Z","v":2352,"vw":1.553986},{"c":1.5397,"h":1.55,"l":1.535,"n":7,"o":1.535,"t":"2026-10-15T13:45:00Z","v":2410,"vw":1.548106},{"c":1.48,"h":1.53,"l":1.48,"n":29,"o":1.53,"t":"2026-10-15T13:50:00Z","v":17747,"vw":1.52199},{"c":1.481,"h":1.481,"l":1.4623,"n":12,"o":1.4623,"t":"2026-10-15T13:55:00Z","v":6850,"vw":1.468296},{"c":1.525,"h":1.5299,"l":1.52,"n":10,"o":1.5299,"t":"2026-10-15T14:00:00Z","v":2658,"vw":1.522111},{"c":1.56,"h":1.56,"l":1.54,"n":6,"o":1.54,"t":"2026-10-15T14:05:00Z","v":5264,"vw":1.548565},{"c":1.58,"h":1.58,"l":1.57,"n":17,"o":1.57,"t":"2026-10-15T14:10:00Z","v":6031,"vw":1.579698},{"c":1.5788,"h":1.5788,"l":1.5788,"n":2,"o":1.5788,"t":"2026-10-15T14:15:00Z","v":121,"vw":1.5788},{"c":1.585,"h":1.6,"l":1.585,"n":21,"o":1.6,"t":"2026-10-15T14:20:00Z","v":3061,"vw":1.593369},{"c":1.61,"h":1.61,"l":1.5875,"n":14,"o":1.5875,"t":"2026-10-15T14:25:00Z","v":3571,"vw":1.604822},{"c":1.635,"h":1.64,"l":1.6188,"n":13,"o":1.6188,"t":"2026-10-15T14:30:00Z","v":6763,"vw":1.633199},{"c":1.62,"h":1.64,"l":1.6145,"n":15,"o":1.64,"t":"2026-10-15T14:35:00Z","v":5017,"vw":1.624291},{"c":1.635,"h":1.66,"l":1.635,"n":16,"o":1.6371,"t":"2026-10-15T14:40:00Z","v":7550,"vw":1.645663},{"c":1.635,"h":1.635,"l":1.635,"n":2,"o":1.635,"t":"2026-10-15T14:45:00Z","v":615,"vw":1.635},{"c":1.685,"h":1.69,"l":1.63,"n":14,"o":1.63,"t":"2026-10-15T14:55:00Z","v":8615,"vw":1.663583},{"c":1.71,"h":1.71,"l":1.6771,"n":15,"o":1.6871,"t":"2026-10-15T15:00:00Z","v":5864,"vw":1.698157},{"c":1.71,"h":1.73,"l":1.71,"n":31,"o":1.72,"t":"2026-10-15T15:05:00Z","v":10482,"vw":1.713142},{"c":1.755,"h":1.765,"l":1.735,"n":32,"o":1.735,"t":"2026-10-15T15:10:00Z","v":26857,"vw":1.752775},{"c":1.76,"h":1.76,"l":1.75,"n":8,"o":1.755,"t":"2026-10-15T15:15:00Z","v":712,"vw":1.753},{"c":1.775,"h":1.775,"l":1.77,"n":7,"o":1.77,"t":"2026-10-15T15:20:00Z","v":1008,"vw":1.773091},{"c":1.77,"h":1.785,"l":1.77,"n":6,"o":1.785,"t":"2026-10-15T15:25:00Z","v":380,"vw":1.778939},{"c":1.765,"h":1.77,"l":1.765,"n":8,"o":1.77,"t":"2026-10-15T15:30:00Z","v":1845,"vw":1.769717},{"c":1.76,"h":1.7729,"l":1.76,"n":5,"o":1.7729,"t":"2026-10-15T15:35:00Z","v":1370,"vw":1.762634},{"c":1.75,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-15T15:55:00Z","v":1200,"vw":1.741736},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-15T16:00:00Z","v":101,"vw":1.75},{"c":1.72,"h":1.72,"l":1.72,"n":2,"o":1.72,"t":"2026-10-15T16:05:00Z","v":400,"vw":1.72},{"c":1.735,"h":1.735,"l":1.735,"n":3,"o":1.735,"t":"2026-10-15T16:10:00Z","v":479,"vw":1.735},{"c":1.7401,"h":1.745,"l":1.7401,"n":3,"o":1.7401,"t":"2026-10-15T16:40:00Z","v":400,"vw":1.741325},{"c":1.75,"h":1.75,"l":1.745,"n":5,"o":1.745,"t":"2026-10-15T16:45:00Z","v":524,"vw":1.745962},{"c":1.74,"h":1.745,"l":1.74,"n":2,"o":1.745,"t":"2026-10-15T17:00:00Z","v":718,"vw":1.740822},{"c":1.745,"h":1.745,"l":1.745,"n":2,"o":1.745,"t":"2026-10-15T17:10:00Z","v":206,"vw":1.745},{"c":1.7417,"h":1.7417,"l":1.7417,"n":1,"o":1.7417,"t":"2026-10-15T17:15:00Z","v":640,"vw":1.7417},{"c":1.75,"h":1.75,"l":1.75,"n":4,"o":1.75,"t":"2026-10-15T17:30:00Z","v":400,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":1,"o":1.75,"t":"2026-10-15T17:35:00Z","v":100,"vw":1.75},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-15T17:40:00Z","v":501,"vw":1.75},{"c":1.755,"h":1.755,"l":1.755,"n":7,"o":1.755,"t":"2026-10-15T17:45:00Z","v":3487,"vw":1.755},{"c":1.74,"h":1.75,"l":1.74,"n":4,"o":1.75,"t":"2026-10-15T17:50:00Z","v":500,"vw":1.746},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-15T18:05:00Z","v":100,"vw":1.74},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-10-15T18:25:00Z","v":1210,"vw":1.715},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-15T18:40:00Z","v":211,"vw":1.74},{"c":1.7401,"h":1.7401,"l":1.7401,"n":1,"o":1.7401,"t":"2026-10-15T18:45:00Z","v":300,"vw":1.7401},{"c":1.755,"h":1.755,"l":1.755,"n":3,"o":1.755,"t":"2026-10-15T18:50:00Z","v":286,"vw":1.755},{"c":1.755,"h":1.7579,"l":1.755,"n":4,"o":1.7579,"t":"2026-10-15T18:55:00Z","v":5223,"vw":1.757788},{"c":1.7899,"h":1.79,"l":1.7712,"n":15,"o":1.7712,"t":"2026-10-15T19:00:00Z","v":23109,"vw":1.78944},{"c":1.805,"h":1.805,"l":1.785,"n":4,"o":1.785,"t":"2026-10-15T19:05:00Z","v":568,"vw":1.794552},{"c":1.8229,"h":1.8229,"l":1.8,"n":26,"o":1.8,"t":"2026-10-15T19:10:00Z","v":10943,"vw":1.800577},{"c":1.83,"h":1.83,"l":1.83,"n":1,"o":1.83,"t":"2026-10-15T19:15:00Z","v":108,"vw":1.83},{"c":1.85,"h":1.87,"l":1.85,"n":12,"o":1.86,"t":"2026-10-15T19:20:00Z","v":874,"vw":1.862739},{"c":1.849,"h":1.855,"l":1.849,"n":5,"o":1.855,"t":"2026-10-15T19:25:00Z","v":1266,"vw":1.853876},{"c":1.86,"h":1.86,"l":1.86,"n":3,"o":1.86,"t":"2026-10-15T19:30:00Z","v":300,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-15T19:35:00Z","v":100,"vw":1.86},{"c":1.87,"h":1.875,"l":1.87,"n":2,"o":1.875,"t":"2026-10-15T19:40:00Z","v":350,"vw":1.873571},{"c":1.8557,"h":1.875,"l":1.855,"n":10,"o":1.8703,"t":"2026-10-15T19:45:00Z","v":1060,"vw":1.861121},{"c":1.85,"h":1.85,"l":1.8427,"n":10,"o":1.85,"t":"2026-10-15T19:50:00Z","v":10340,"vw":1.847826},{"c":1.87,"h":1.87,"l":1.84,"n":23,"o":1.84,"t":"2026-10-15T19:55:00Z","v":16448,"vw":1.852024},{"c":1.88,"h":1.88,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T20:00:00Z","v":1330,"vw":1.874812},{"c":1.8792,"h":1.8792,"l":1.8792,"n":1,"o":1.8792,"t":"2026-10-15T20:15:00Z","v":300,"vw":1.8792},{"c":1.87,"h":1.87,"l":1.87,"n":2,"o":1.87,"t":"2026-10-15T20:30:00Z","v":160,"vw":1.87},{"c":1.8892,"h":1.8892,"l":1.8892,"n":1,"o":1.8892,"t":"2026-10-15T20:40:00Z","v":400,"vw":1.8892},{"c":1.871,"h":1.871,"l":1.871,"n":2,"o":1.871,"t":"2026-10-15T20:55:00Z","v":3500,"vw":1.871},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T21:30:00Z","v":200,"vw":1.88},{"c":1.87,"h":1.87,"l":1.86,"n":6,"o":1.86,"t":"2026-10-15T22:00:00Z","v":1700,"vw":1.868824},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T22:15:00Z","v":100,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-15T22:35:00Z","v":500,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-15T23:15:00Z","v":400,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-15T23:35:00Z","v":2500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-16T08:00:00Z","v":800,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T08:20:00Z","v":700,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T09:35:00Z","v":100,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-16T10:45:00Z","v":983,"vw":1.84},{"c":1.82,"h":1.83,"l":1.82,"n":3,"o":1.83,"t":"2026-10-16T11:00:00Z","v":1224,"vw":1.829093},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-16T13:00:00Z","v":701,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-16T13:25:00Z","v":1941,"vw":1.76},{"c":1.78,"h":1.79,"l":1.7503,"n":13,"o":1.79,"t":"2026-10-16T13:30:00Z","v":4096,"vw":1.755889},{"c":1.83,"h":1.83,"l":1.78,"n":4,"o":1.78,"t":"2026-10-16T13:35:00Z","v":13000,"vw":1.828462},{"c":1.89,"h":1.89,"l":1.8129,"n":15,"o":1.82,"t":"2026-10-16T13:40:00Z","v":6741,"vw":1.866698},{"c":1.82,"h":1.88,"l":1.82,"n":5,"o":1.88,"t":"2026-10-16T13:45:00Z","v":3374,"vw":1.840854},{"c":1.82,"h":1.82,"l":1.82,"n":2,"o":1.82,"t":"2026-10-16T13:50:00Z","v":483,"vw":1.82},{"c":1.8302,"h":1.8302,"l":1.8302,"n":1,"o":1.8302,"t":"2026-10-16T13:55:00Z","v":8000,"vw":1.8302},{"c":1.85,"h":1.85,"l":1.84,"n":10,"o":1.84,"t":"2026-10-16T14:00:00Z","v":2448,"vw":1.848354},{"c":1.8416,"h":1.85,"l":1.84,"n":6,"o":1.85,"t":"2026-10-16T14:05:00Z","v":10300,"vw":1.848175},{"c":1.84,"h":1.849,"l":1.84,"n":45,"o":1.845,"t":"2026-10-16T14:15:00Z","v":53654,"vw":1.840836},{"c":1.85,"h":1.85,"l":1.8307,"n":12,"o":1.8307,"t":"2026-10-16T14:20:00Z","v":11417,"vw":1.841738},{"c":1.84,"h":1.84,"l":1.84,"n":6,"o":1.84,"t":"2026-10-16T14:25:00Z","v":38555,"vw":1.84},{"c":1.85,"h":1.85,"l":1.85,"n":24,"o":1.85,"t":"2026-10-16T14:30:00Z","v":18181,"vw":1.85},{"c":1.8424,"h":1.86,"l":1.8424,"n":6,"o":1.86,"t":"2026-10-16T14:35:00Z","v":4108,"vw":1.855463},{"c":1.835,"h":1.845,"l":1.83,"n":16,"o":1.845,"t":"2026-10-16T14:40:00Z","v":40579,"vw":1.831022},{"c":1.8,"h":1.83,"l":1.8,"n":10,"o":1.83,"t":"2026-10-16T14:50:00Z","v":16340,"vw":1.80996},{"c":1.795,"h":1.8,"l":1.795,"n":14,"o":1.795,"t":"2026-10-16T14:55:00Z","v":32000,"vw":1.798428},{"c":1.79,"h":1.79,"l":1.79,"n":2,"o":1.79,"t":"2026-10-16T15:00:00Z","v":101,"vw":1.79},{"c":1.77,"h":1.77,"l":1.765,"n":9,"o":1.765,"t":"2026-10-16T15:05:00Z","v":2442,"vw":1.767797},{"c":1.77,"h":1.77,"l":1.76,"n":6,"o":1.76,"t":"2026-10-16T15:10:00Z","v":4946,"vw":1.76273},{"c":1.77,"h":1.77,"l":1.76,"n":11,"o":1.77,"t":"2026-10-16T15:15:00Z","v":3288,"vw":1.767719},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-16T15:20:00Z","v":1300,"vw":1.76},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-16T15:25:00Z","v":500,"vw":1.76},{"c":1.7799,"h":1.7799,"l":1.77,"n":7,"o":1.77,"t":"2026-10-16T15:30:00Z","v":662,"vw":1.772285},{"c":1.77,"h":1.77,"l":1.77,"n":3,"o":1.77,"t":"2026-10-16T15:35:00Z","v":568,"vw":1.77},{"c":1.765,"h":1.77,"l":1.765,"n":4,"o":1.77,"t":"2026-10-16T15:40:00Z","v":819,"vw":1.766947},{"c":1.73,"h":1.75,"l":1.73,"n":3,"o":1.75,"t":"2026-10-16T15:50:00Z","v":774,"vw":1.742937},{"c":1.725,"h":1.73,"l":1.72,"n":3,"o":1.72,"t":"2026-10-16T15:55:00Z","v":1600,"vw":1.72625},{"c":1.72,"h":1.73,"l":1.72,"n":3,"o":1.73,"t":"2026-10-16T16:05:00Z","v":368,"vw":1.724892},{"c":1.7101,"h":1.7197,"l":1.7101,"n":2,"o":1.7197,"t":"2026-10-16T16:20:00Z","v":800,"vw":1.7185},{"c":1.71,"h":1.71,"l":1.71,"n":3,"o":1.71,"t":"2026-10-16T16:25:00Z","v":3230,"vw":1.71},{"c":1.71,"h":1.71,"l":1.71,"n":6,"o":1.71,"t":"2026-10-16T16:30:00Z","v":3661,"vw":1.71},{"c":1.715,"h":1.715,"l":1.7,"n":8,"o":1.7025,"t":"2026-10-16T16:35:00Z","v":2087,"vw":1.708058},{"c":1.6925,"h":1.7,"l":1.6925,"n":5,"o":1.7,"t":"2026-10-16T16:40:00Z","v":2523,"vw":1.6985},{"c":1.71,"h":1.71,"l":1.7,"n":4,"o":1.7,"t":"2026-10-16T16:45:00Z","v":315,"vw":1.703333},{"c":1.6901,"h":1.6901,"l":1.6901,"n":1,"o":1.6901,"t":"2026-10-16T16:50:00Z","v":700,"vw":1.6901},{"c":1.69,"h":1.69,"l":1.69,"n":4,"o":1.69,"t":"2026-10-16T16:55:00Z","v":558,"vw":1.69},{"c":1.69,"h":1.695,"l":1.69,"n":4,"o":1.691,"t":"2026-10-16T17:00:00Z","v":1941,"vw":1.692643},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T17:05:00Z","v":451,"vw":1.67},{"c":1.67,"h":1.68,"l":1.67,"n":4,"o":1.68,"t":"2026-10-16T17:10:00Z","v":1250,"vw":1.671658},{"c":1.661,"h":1.661,"l":1.66,"n":2,"o":1.66,"t":"2026-10-16T17:15:00Z","v":3499,"vw":1.660714},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T17:20:00Z","v":776,"vw":1.67},{"c":1.695,"h":1.695,"l":1.695,"n":2,"o":1.695,"t":"2026-10-16T17:25:00Z","v":4150,"vw":1.695},{"c":1.69,"h":1.69,"l":1.69,"n":1,"o":1.69,"t":"2026-10-16T17:30:00Z","v":100,"vw":1.69},{"c":1.7,"h":1.7,"l":1.7,"n":7,"o":1.7,"t":"2026-10-16T17:40:00Z","v":2725,"vw":1.7},{"c":1.675,"h":1.675,"l":1.675,"n":1,"o":1.675,"t":"2026-10-16T17:50:00Z","v":100,"vw":1.675},{"c":1.6701,"h":1.6701,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T17:55:00Z","v":201,"vw":1.67005},{"c":1.6675,"h":1.6675,"l":1.6675,"n":1,"o":1.6675,"t":"2026-10-16T18:05:00Z","v":100,"vw":1.6675},{"c":1.6588,"h":1.6588,"l":1.655,"n":4,"o":1.655,"t":"2026-10-16T18:20:00Z","v":352,"vw":1.657714},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-16T18:30:00Z","v":3630,"vw":1.66},{"c":1.655,"h":1.66,"l":1.655,"n":4,"o":1.66,"t":"2026-10-16T18:35:00Z","v":801,"vw":1.65625},{"c":1.66,"h":1.66,"l":1.655,"n":5,"o":1.655,"t":"2026-10-16T18:40:00Z","v":299,"vw":1.656758},{"c":1.655,"h":1.655,"l":1.655,"n":1,"o":1.655,"t":"2026-10-16T18:45:00Z","v":150,"vw":1.655},{"c":1.655,"h":1.655,"l":1.655,"n":2,"o":1.655,"t":"2026-10-16T18:50:00Z","v":1207,"vw":1.655},{"c":1.66,"h":1.66,"l":1.655,"n":4,"o":1.655,"t":"2026-10-16T18:55:00Z","v":481,"vw":1.658899},{"c":1.65,"h":1.65,"l":1.65,"n":14,"o":1.65,"t":"2026-10-16T19:05:00Z","v":1016,"vw":1.65},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T19:20:00Z","v":200,"vw":1.68},{"c":1.665,"h":1.68,"l":1.665,"n":6,"o":1.675,"t":"2026-10-16T19:30:00Z","v":700,"vw":1.673871},{"c":1.67,"h":1.675,"l":1.67,"n":2,"o":1.675,"t":"2026-10-16T19:35:00Z","v":380,"vw":1.672632},{"c":1.675,"h":1.675,"l":1.675,"n":2,"o":1.675,"t":"2026-10-16T19:40:00Z","v":550,"vw":1.675},{"c":1.67,"h":1.67,"l":1.66,"n":3,"o":1.66,"t":"2026-10-16T19:45:00Z","v":1840,"vw":1.660634},{"c":1.695,"h":1.695,"l":1.69,"n":2,"o":1.69,"t":"2026-10-16T19:50:00Z","v":1100,"vw":1.690455},{"c":1.67,"h":1.685,"l":1.67,"n":7,"o":1.685,"t":"2026-10-16T19:55:00Z","v":1624,"vw":1.672269},{"c":1.67,"h":1.67,"l":1.67,"n":3,"o":1.67,"t":"2026-10-16T20:00:00Z","v":402,"vw":1.67},{"c":1.689,"h":1.689,"l":1.689,"n":1,"o":1.689,"t":"2026-10-16T20:05:00Z","v":591,"vw":1.689},{"c":1.6704,"h":1.6704,"l":1.6704,"n":1,"o":1.6704,"t":"2026-10-16T21:15:00Z","v":2000,"vw":1.6704},{"c":1.69,"h":1.69,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T22:25:00Z","v":2500,"vw":1.688188},{"c":1.66,"h":1.66,"l":1.65,"n":2,"o":1.65,"t":"2026-10-16T23:30:00Z","v":600,"vw":1.655},{"c":1.63,"h":1.67,"l":1.63,"n":2,"o":1.67,"t":"2026-10-16T23:35:00Z","v":950,"vw":1.648947},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-19T08:00:00Z","v":250,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":2,"o":1.76,"t":"2026-10-19T11:05:00Z","v":400,"vw":1.76},{"c":1.75,"h":1.75,"l":1.75,"n":2,"o":1.75,"t":"2026-10-19T11:10:00Z","v":300,"vw":1.75},{"c":1.75,"h":1.7501,"l":1.75,"n":2,"o":1.7501,"t":"2026-10-19T11:15:00Z","v":400,"vw":1.750075},{"c":1.79,"h":1.8,"l":1.79,"n":2,"o":1.8,"t":"2026-10-19T13:25:00Z","v":200,"vw":1.795},{"c":1.74,"h":1.81,"l":1.74,"n":10,"o":1.81,"t":"2026-10-19T13:30:00Z","v":11106,"vw":1.805043},{"c":1.69,"h":1.7355,"l":1.685,"n":11,"o":1.7355,"t":"2026-10-19T13:35:00Z","v":2914,"vw":1.719473},{"c":1.7266,"h":1.7266,"l":1.69,"n":6,"o":1.69,"t":"2026-10-19T13:40:00Z","v":1161,"vw":1.714783},{"c":1.7366,"h":1.7366,"l":1.72,"n":3,"o":1.7293,"t":"2026-10-19T13:45:00Z","v":676,"vw":1.730118},{"c":1.7,"h":1.73,"l":1.7,"n":8,"o":1.73,"t":"2026-10-19T13:50:00Z","v":1370,"vw":1.718358},{"c":1.66,"h":1.68,"l":1.66,"n":6,"o":1.68,"t":"2026-10-19T13:55:00Z","v":6301,"vw":1.669837},{"c":1.64,"h":1.669,"l":1.64,"n":10,"o":1.66,"t":"2026-10-19T14:00:00Z","v":7512,"vw":1.654997},{"c":1.64,"h":1.645,"l":1.64,"n":3,"o":1.645,"t":"2026-10-19T14:05:00Z","v":915,"vw":1.641659},{"c":1.6532,"h":1.6532,"l":1.63,"n":14,"o":1.63,"t":"2026-10-19T14:10:00Z","v":3152,"vw":1.644843},{"c":1.67,"h":1.67,"l":1.67,"n":4,"o":1.67,"t":"2026-10-19T14:15:00Z","v":584,"vw":1.67},{"c":1.67,"h":1.67,"l":1.668,"n":29,"o":1.668,"t":"2026-10-19T14:20:00Z","v":25891,"vw":1.669969},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-19T14:25:00Z","v":2999,"vw":1.68},{"c":1.6497,"h":1.66,"l":1.6497,"n":9,"o":1.66,"t":"2026-10-19T14:30:00Z","v":34850,"vw":1.654114},{"c":1.64,"h":1.64,"l":1.64,"n":2,"o":1.64,"t":"2026-10-19T14:35:00Z","v":200,"vw":1.64},{"c":1.655,"h":1.655,"l":1.655,"n":10,"o":1.655,"t":"2026-10-19T14:40:00Z","v":2500,"vw":1.655},{"c":1.66,"h":1.66,"l":1.66,"n":8,"o":1.66,"t":"2026-10-19T14:45:00Z","v":837,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":8,"o":1.66,"t":"2026-10-19T14:50:00Z","v":534,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":4,"o":1.66,"t":"2026-10-19T14:55:00Z","v":225,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-19T15:05:00Z","v":108,"vw":1.66},{"c":1.67,"h":1.67,"l":1.67,"n":1,"o":1.67,"t":"2026-10-19T15:10:00Z","v":100,"vw":1.67},{"c":1.66,"h":1.66,"l":1.6524,"n":5,"o":1.6524,"t":"2026-10-19T15:15:00Z","v":2719,"vw":1.652963},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-19T15:20:00Z","v":100,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-19T15:40:00Z","v":695,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":2,"o":1.66,"t":"2026-10-19T15:45:00Z","v":200,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":1,"o":1.66,"t":"2026-10-19T15:55:00Z","v":100,"vw":1.66},{"c":1.66,"h":1.66,"l":1.655,"n":4,"o":1.655,"t":"2026-10-19T16:40:00Z","v":3214,"vw":1.659687},{"c":1.65,"h":1.65,"l":1.65,"n":3,"o":1.65,"t":"2026-10-19T16:45:00Z","v":1907,"vw":1.65},{"c":1.645,"h":1.645,"l":1.645,"n":3,"o":1.645,"t":"2026-10-19T16:50:00Z","v":1598,"vw":1.645},{"c":1.64,"h":1.6471,"l":1.64,"n":5,"o":1.645,"t":"2026-10-19T16:55:00Z","v":705,"vw":1.643596},{"c":1.63,"h":1.63,"l":1.63,"n":1,"o":1.63,"t":"2026-10-19T17:30:00Z","v":2000,"vw":1.63},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-19T17:40:00Z","v":212,"vw":1.62},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-19T17:55:00Z","v":2999,"vw":1.605},{"c":1.6058,"h":1.6058,"l":1.6058,"n":1,"o":1.6058,"t":"2026-10-19T18:10:00Z","v":2999,"vw":1.6058},{"c":1.5832,"h":1.6,"l":1.5832,"n":12,"o":1.6,"t":"2026-10-19T18:25:00Z","v":3527,"vw":1.584958},{"c":1.5967,"h":1.5967,"l":1.595,"n":3,"o":1.595,"t":"2026-10-19T18:35:00Z","v":2799,"vw":1.596396},{"c":1.6,"h":1.6,"l":1.595,"n":6,"o":1.595,"t":"2026-10-19T18:40:00Z","v":378,"vw":1.596667},{"c":1.6,"h":1.6,"l":1.6,"n":3,"o":1.6,"t":"2026-10-19T18:50:00Z","v":610,"vw":1.6},{"c":1.5998,"h":1.6,"l":1.5998,"n":5,"o":1.6,"t":"2026-10-19T18:55:00Z","v":823,"vw":1.599876},{"c":1.5829,"h":1.5829,"l":1.58,"n":3,"o":1.58,"t":"2026-10-19T19:10:00Z","v":3000,"vw":1.58145},{"c":1.585,"h":1.585,"l":1.57,"n":10,"o":1.58,"t":"2026-10-19T19:15:00Z","v":11013,"vw":1.570754},{"c":1.5871,"h":1.5871,"l":1.5871,"n":1,"o":1.5871,"t":"2026-10-19T19:20:00Z","v":100,"vw":1.5871},{"c":1.605,"h":1.605,"l":1.5901,"n":3,"o":1.5901,"t":"2026-10-19T19:30:00Z","v":1236,"vw":1.602621},{"c":1.585,"h":1.585,"l":1.585,"n":3,"o":1.585,"t":"2026-10-19T19:50:00Z","v":202,"vw":1.585},{"c":1.58,"h":1.58,"l":1.58,"n":11,"o":1.58,"t":"2026-10-19T19:55:00Z","v":17520,"vw":1.58},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:05:00Z","v":316,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-19T21:15:00Z","v":500,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":9,"o":1.57,"t":"2026-10-19T23:25:00Z","v":485,"vw":1.57},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:35:00Z","v":250,"vw":1.59},{"c":1.55,"h":1.57,"l":1.55,"n":4,"o":1.57,"t":"2026-10-20T08:00:00Z","v":361,"vw":1.563333},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-10-20T08:15:00Z","v":1077,"vw":1.54},{"c":1.38,"h":1.5,"l":1.38,"n":12,"o":1.5,"t":"2026-10-20T10:00:00Z","v":643,"vw":1.470037},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-20T10:25:00Z","v":1800,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:40:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":6,"o":1.38,"t":"2026-10-20T10:50:00Z","v":1927,"vw":1.379467},{"c":1.36,"h":1.36,"l":1.36,"n":4,"o":1.36,"t":"2026-10-20T11:00:00Z","v":272,"vw":1.36},{"c":1.36,"h":1.38,"l":1.36,"n":6,"o":1.38,"t":"2026-10-20T11:05:00Z","v":1953,"vw":1.369231},{"c":1.33,"h":1.3599,"l":1.33,"n":5,"o":1.3599,"t":"2026-10-20T11:15:00Z","v":4027,"vw":1.337475},{"c":1.36,"h":1.36,"l":1.36,"n":2,"o":1.36,"t":"2026-10-20T11:20:00Z","v":119,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-20T11:45:00Z","v":336,"vw":1.35},{"c":1.33,"h":1.33,"l":1.33,"n":5,"o":1.33,"t":"2026-10-20T12:00:00Z","v":7530,"vw":1.33},{"c":1.32,"h":1.32,"l":1.32,"n":18,"o":1.32,"t":"2026-10-20T12:05:00Z","v":9405,"vw":1.32},{"c":1.31,"h":1.3192,"l":1.31,"n":9,"o":1.31,"t":"2026-10-20T12:10:00Z","v":2671,"vw":1.310516},{"c":1.33,"h":1.33,"l":1.33,"n":2,"o":1.33,"t":"2026-10-20T12:15:00Z","v":1151,"vw":1.33},{"c":1.33,"h":1.33,"l":1.32,"n":6,"o":1.33,"t":"2026-10-20T12:20:00Z","v":1029,"vw":1.326227},{"c":1.35,"h":1.35,"l":1.34,"n":13,"o":1.341,"t":"2026-10-20T12:35:00Z","v":11651,"vw":1.344867},{"c":1.36,"h":1.36,"l":1.36,"n":14,"o":1.36,"t":"2026-10-20T12:40:00Z","v":6050,"vw":1.36},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-20T12:50:00Z","v":2000,"vw":1.35},{"c":1.36,"h":1.36,"l":1.355,"n":5,"o":1.355,"t":"2026-10-20T12:55:00Z","v":1680,"vw":1.355599},{"c":1.36,"h":1.36,"l":1.35,"n":3,"o":1.35,"t":"2026-10-20T13:15:00Z","v":342,"vw":1.356988},{"c":1.4,"h":1.4,"l":1.36,"n":9,"o":1.36,"t":"2026-10-20T13:25:00Z","v":5328,"vw":1.38592},{"c":1.42,"h":1.43,"l":1.38,"n":31,"o":1.39,"t":"2026-10-20T13:30:00Z","v":10107,"vw":1.410502},{"c":1.44,"h":1.4599,"l":1.44,"n":6,"o":1.459,"t":"2026-10-20T13:35:00Z","v":2202,"vw":1.449741},{"c":1.43,"h":1.44,"l":1.43,"n":6,"o":1.44,"t":"2026-10-20T13:40:00Z","v":966,"vw":1.437431},{"c":1.48,"h":1.48,"l":1.48,"n":2,"o":1.48,"t":"2026-10-20T13:45:00Z","v":2201,"vw":1.48},{"c":1.465,"h":1.48,"l":1.465,"n":7,"o":1.48,"t":"2026-10-20T13:50:00Z","v":983,"vw":1.471618},{"c":1.48,"h":1.49,"l":1.47,"n":13,"o":1.49,"t":"2026-10-20T13:55:00Z","v":2547,"vw":1.48},{"c":1.5,"h":1.5,"l":1.49,"n":7,"o":1.49,"t":"2026-10-20T14:00:00Z","v":1316,"vw":1.490773},{"c":1.5301,"h":1.5313,"l":1.5,"n":46,"o":1.5,"t":"2026-10-20T14:05:00Z","v":97944,"vw":1.516403},{"c":1.53,"h":1.535,"l":1.52,"n":48,"o":1.535,"t":"2026-10-20T14:10:00Z","v":42710,"vw":1.520892},{"c":1.56,"h":1.56,"l":1.54,"n":9,"o":1.54,"t":"2026-10-20T14:15:00Z","v":512,"vw":1.552},{"c":1.56,"h":1.56,"l":1.5475,"n":6,"o":1.555,"t":"2026-10-20T14:20:00Z","v":1014,"vw":1.555558},{"c":1.56,"h":1.57,"l":1.56,"n":5,"o":1.57,"t":"2026-10-20T14:25:00Z","v":1401,"vw":1.569284},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.59,"t":"2026-10-20T14:30:00Z","v":5500,"vw":1.590728},{"c":1.57,"h":1.58,"l":1.57,"n":4,"o":1.577,"t":"2026-10-20T14:35:00Z","v":1880,"vw":1.574255},{"c":1.6,"h":1.6,"l":1.58,"n":3,"o":1.58,"t":"2026-10-20T14:50:00Z","v":400,"vw":1.592308},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-20T15:00:00Z","v":100,"vw":1.59},{"c":1.5898,"h":1.5898,"l":1.5898,"n":1,"o":1.5898,"t":"2026-10-20T15:05:00Z","v":5420,"vw":1.5898},{"c":1.55,"h":1.57,"l":1.55,"n":7,"o":1.57,"t":"2026-10-20T15:10:00Z","v":8231,"vw":1.563186},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-20T15:15:00Z","v":216,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-20T15:20:00Z","v":268,"vw":1.57},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-20T15:35:00Z","v":5100,"vw":1.54},{"c":1.55,"h":1.55,"l":1.54,"n":2,"o":1.54,"t":"2026-10-20T15:40:00Z","v":300,"vw":1.543333},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-20T16:15:00Z","v":100,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T16:40:00Z","v":1354,"vw":1.54},{"c":1.56,"h":1.56,"l":1.55,"n":5,"o":1.55,"t":"2026-10-20T16:50:00Z","v":242,"vw":1.555},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-20T17:00:00Z","v":100,"vw":1.57},{"c":1.575,"h":1.58,"l":1.57,"n":7,"o":1.57,"t":"2026-10-20T17:20:00Z","v":5477,"vw":1.579494},{"c":1.575,"h":1.575,"l":1.575,"n":1,"o":1.575,"t":"2026-10-20T17:25:00Z","v":150,"vw":1.575},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T17:30:00Z","v":300,"vw":1.58},{"c":1.555,"h":1.56,"l":1.555,"n":2,"o":1.56,"t":"2026-10-20T18:35:00Z","v":1100,"vw":1.555455},{"c":1.5513,"h":1.5513,"l":1.5513,"n":1,"o":1.5513,"t":"2026-10-20T19:05:00Z","v":499,"vw":1.5513},{"c":1.545,"h":1.545,"l":1.545,"n":1,"o":1.545,"t":"2026-10-20T19:15:00Z","v":200,"vw":1.545},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-20T19:25:00Z","v":190,"vw":1.54},{"c":1.541,"h":1.541,"l":1.541,"n":1,"o":1.541,"t":"2026-10-20T19:40:00Z","v":300,"vw":1.541},{"c":1.55,"h":1.555,"l":1.55,"n":6,"o":1.555,"t":"2026-10-20T19:50:00Z","v":24736,"vw":1.55004},{"c":1.52,"h":1.5407,"l":1.52,"n":10,"o":1.5407,"t":"2026-10-20T19:55:00Z","v":3976,"vw":1.527813},{"c":1.52,"h":1.52,"l":1.52,"n":4,"o":1.52,"t":"2026-10-20T20:00:00Z","v":3704,"vw":1.52},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-20T20:10:00Z","v":612,"vw":1.52},{"c":1.5499,"h":1.5499,"l":1.5499,"n":1,"o":1.5499,"t":"2026-10-20T20:45:00Z","v":200,"vw":1.5499},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-20T21:10:00Z","v":250,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-20T22:20:00Z","v":100,"vw":1.54},{"c":1.59,"h":1.59,"l":1.56,"n":8,"o":1.56,"t":"2026-10-21T08:00:00Z","v":607,"vw":1.579822},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-21T10:10:00Z","v":100,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T11:40:00Z","v":120,"vw":1.58},{"c":1.58,"h":1.58,"l":1.5716,"n":2,"o":1.5716,"t":"2026-10-21T11:55:00Z","v":1900,"vw":1.579558},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.59,"t":"2026-10-21T13:05:00Z","v":4800,"vw":1.592373},{"c":1.59,"h":1.62,"l":1.59,"n":11,"o":1.61,"t":"2026-10-21T13:30:00Z","v":1774,"vw":1.604942},{"c":1.58,"h":1.585,"l":1.5601,"n":21,"o":1.57,"t":"2026-10-21T13:35:00Z","v":7940,"vw":1.578873},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-10-21T13:40:00Z","v":512,"vw":1.54},{"c":1.56,"h":1.56,"l":1.54,"n":7,"o":1.541,"t":"2026-10-21T13:45:00Z","v":2530,"vw":1.5418},{"c":1.53,"h":1.55,"l":1.53,"n":4,"o":1.55,"t":"2026-10-21T13:50:00Z","v":2611,"vw":1.534615},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-21T13:55:00Z","v":4705,"vw":1.53},{"c":1.51,"h":1.53,"l":1.51,"n":5,"o":1.53,"t":"2026-10-21T14:00:00Z","v":308,"vw":1.523333},{"c":1.52,"h":1.52,"l":1.52,"n":1,"o":1.52,"t":"2026-10-21T14:05:00Z","v":100,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-21T14:10:00Z","v":365,"vw":1.51},{"c":1.52,"h":1.52,"l":1.515,"n":7,"o":1.515,"t":"2026-10-21T14:20:00Z","v":3254,"vw":1.51612},{"c":1.525,"h":1.53,"l":1.525,"n":4,"o":1.53,"t":"2026-10-21T14:25:00Z","v":3354,"vw":1.529252},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-21T14:35:00Z","v":360,"vw":1.52},{"c":1.505,"h":1.51,"l":1.501,"n":4,"o":1.501,"t":"2026-10-21T14:40:00Z","v":5141,"vw":1.502745},{"c":1.535,"h":1.535,"l":1.52,"n":10,"o":1.52,"t":"2026-10-21T14:45:00Z","v":7253,"vw":1.530417},{"c":1.52,"h":1.52,"l":1.52,"n":3,"o":1.52,"t":"2026-10-21T14:50:00Z","v":1157,"vw":1.52},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-21T15:10:00Z","v":100,"vw":1.51},{"c":1.5,"h":1.5,"l":1.5,"n":1,"o":1.5,"t":"2026-10-21T15:15:00Z","v":100,"vw":1.5},{"c":1.5095,"h":1.5095,"l":1.5095,"n":1,"o":1.5095,"t":"2026-10-21T15:20:00Z","v":800,"vw":1.5095},{"c":1.51,"h":1.51,"l":1.51,"n":3,"o":1.51,"t":"2026-10-21T15:25:00Z","v":338,"vw":1.51},{"c":1.5125,"h":1.515,"l":1.5101,"n":4,"o":1.5144,"t":"2026-10-21T15:30:00Z","v":2499,"vw":1.51198},{"c":1.53,"h":1.53,"l":1.515,"n":7,"o":1.515,"t":"2026-10-21T15:35:00Z","v":3399,"vw":1.517727},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-21T15:40:00Z","v":819,"vw":1.53},{"c":1.53,"h":1.54,"l":1.53,"n":3,"o":1.535,"t":"2026-10-21T15:45:00Z","v":3616,"vw":1.538296},{"c":1.53,"h":1.53,"l":1.53,"n":3,"o":1.53,"t":"2026-10-21T15:50:00Z","v":424,"vw":1.53},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-21T16:00:00Z","v":460,"vw":1.53},{"c":1.515,"h":1.5213,"l":1.51,"n":17,"o":1.5213,"t":"2026-10-21T16:10:00Z","v":35050,"vw":1.516951},{"c":1.518,"h":1.518,"l":1.518,"n":1,"o":1.518,"t":"2026-10-21T16:20:00Z","v":100,"vw":1.518},{"c":1.51,"h":1.51,"l":1.51,"n":2,"o":1.51,"t":"2026-10-21T16:25:00Z","v":434,"vw":1.51},{"c":1.57,"h":1.57,"l":1.52,"n":5,"o":1.52,"t":"2026-10-21T16:35:00Z","v":1716,"vw":1.55442},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-21T16:50:00Z","v":215,"vw":1.555},{"c":1.54,"h":1.55,"l":1.54,"n":3,"o":1.55,"t":"2026-10-21T17:10:00Z","v":600,"vw":1.548264},{"c":1.549,"h":1.549,"l":1.549,"n":1,"o":1.549,"t":"2026-10-21T17:30:00Z","v":1320,"vw":1.549},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-21T17:55:00Z","v":5700,"vw":1.55},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-21T18:20:00Z","v":1020,"vw":1.54},{"c":1.525,"h":1.525,"l":1.525,"n":1,"o":1.525,"t":"2026-10-21T18:35:00Z","v":100,"vw":1.525},{"c":1.53,"h":1.53,"l":1.53,"n":2,"o":1.53,"t":"2026-10-21T18:40:00Z","v":5000,"vw":1.53},{"c":1.51,"h":1.52,"l":1.51,"n":3,"o":1.52,"t":"2026-10-21T18:45:00Z","v":301,"vw":1.516667},{"c":1.5,"h":1.5076,"l":1.5,"n":8,"o":1.5076,"t":"2026-10-21T18:55:00Z","v":1661,"vw":1.504718},{"c":1.49,"h":1.49,"l":1.49,"n":3,"o":1.49,"t":"2026-10-21T19:00:00Z","v":4701,"vw":1.49},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-10-21T19:05:00Z","v":1042,"vw":1.48},{"c":1.475,"h":1.475,"l":1.47,"n":6,"o":1.47,"t":"2026-10-21T19:15:00Z","v":3513,"vw":1.470571},{"c":1.465,"h":1.4775,"l":1.465,"n":12,"o":1.4775,"t":"2026-10-21T19:20:00Z","v":5550,"vw":1.472908},{"c":1.48,"h":1.48,"l":1.47,"n":5,"o":1.47,"t":"2026-10-21T19:25:00Z","v":5263,"vw":1.479333},{"c":1.49,"h":1.49,"l":1.49,"n":2,"o":1.49,"t":"2026-10-21T19:35:00Z","v":1800,"vw":1.49},{"c":1.4853,"h":1.4853,"l":1.4853,"n":1,"o":1.4853,"t":"2026-10-21T19:40:00Z","v":200,"vw":1.4853},{"c":1.48,"h":1.48,"l":1.48,"n":6,"o":1.48,"t":"2026-10-21T19:45:00Z","v":3167,"vw":1.48},{"c":1.48,"h":1.48,"l":1.48,"n":1,"o":1.48,"t":"2026-10-21T19:55:00Z","v":1600,"vw":1.48},{"c":1.485,"h":1.485,"l":1.485,"n":1,"o":1.485,"t":"2026-10-21T20:00:00Z","v":105,"vw":1.485},{"c":1.5,"h":1.5,"l":1.5,"n":2,"o":1.5,"t":"2026-10-21T20:05:00Z","v":201,"vw":1.5},{"c":1.519,"h":1.519,"l":1.51,"n":25,"o":1.51,"t":"2026-10-21T21:05:00Z","v":2249,"vw":1.513618},{"c":1.41,"h":1.42,"l":1.39,"n":12,"o":1.39,"t":"2026-10-22T08:00:00Z","v":5781,"vw":1.41807},{"c":1.38,"h":1.39,"l":1.38,"n":7,"o":1.38,"t":"2026-10-22T08:10:00Z","v":4000,"vw":1.385},{"c":1.3793,"h":1.3796,"l":1.3793,"n":6,"o":1.3796,"t":"2026-10-22T11:00:00Z","v":268,"vw":1.37945},{"c":1.37,"h":1.37,"l":1.3698,"n":3,"o":1.3698,"t":"2026-10-22T11:15:00Z","v":1501,"vw":1.369867},{"c":1.3797,"h":1.3797,"l":1.3794,"n":2,"o":1.3794,"t":"2026-10-22T11:30:00Z","v":1499,"vw":1.3795},{"c":1.3899,"h":1.3899,"l":1.3799,"n":6,"o":1.38,"t":"2026-10-22T11:35:00Z","v":11001,"vw":1.380855},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-22T11:50:00Z","v":100,"vw":1.37},{"c":1.3599,"h":1.3599,"l":1.3599,"n":1,"o":1.3599,"t":"2026-10-22T12:15:00Z","v":1000,"vw":1.3599},{"c":1.3599,"h":1.36,"l":1.3599,"n":2,"o":1.36,"t":"2026-10-22T12:20:00Z","v":1000,"vw":1.35995},{"c":1.3497,"h":1.3497,"l":1.3497,"n":1,"o":1.3497,"t":"2026-10-22T12:50:00Z","v":250,"vw":1.3497},{"c":1.34,"h":1.34,"l":1.34,"n":6,"o":1.34,"t":"2026-10-22T12:55:00Z","v":255,"vw":1.34},{"c":1.33,"h":1.33,"l":1.33,"n":10,"o":1.33,"t":"2026-10-22T13:10:00Z","v":583,"vw":1.33},{"c":1.3299,"h":1.33,"l":1.3298,"n":3,"o":1.3298,"t":"2026-10-22T13:15:00Z","v":750,"vw":1.3299},{"c":1.329,"h":1.329,"l":1.325,"n":3,"o":1.325,"t":"2026-10-22T13:20:00Z","v":400,"vw":1.326},{"c":1.369,"h":1.37,"l":1.35,"n":6,"o":1.35,"t":"2026-10-22T13:25:00Z","v":2479,"vw":1.363688},{"c":1.4488,"h":1.45,"l":1.37,"n":27,"o":1.37,"t":"2026-10-22T13:30:00Z","v":6145,"vw":1.425365},{"c":1.4277,"h":1.455,"l":1.4277,"n":20,"o":1.45,"t":"2026-10-22T13:35:00Z","v":9054,"vw":1.440833},{"c":1.41,"h":1.42,"l":1.4,"n":11,"o":1.415,"t":"2026-10-22T13:40:00Z","v":4602,"vw":1.403664},{"c":1.42,"h":1.4302,"l":1.405,"n":16,"o":1.41,"t":"2026-10-22T13:45:00Z","v":16917,"vw":1.420104},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-22T13:50:00Z","v":3450,"vw":1.41},{"c":1.4254,"h":1.4254,"l":1.42,"n":8,"o":1.42,"t":"2026-10-22T13:55:00Z","v":2372,"vw":1.420466},{"c":1.425,"h":1.435,"l":1.425,"n":15,"o":1.43,"t":"2026-10-22T14:00:00Z","v":11005,"vw":1.428997},{"c":1.41,"h":1.4188,"l":1.41,"n":6,"o":1.4188,"t":"2026-10-22T14:05:00Z","v":831,"vw":1.41117},{"c":1.435,"h":1.435,"l":1.425,"n":7,"o":1.425,"t":"2026-10-22T14:10:00Z","v":698,"vw":1.430277},{"c":1.43,"h":1.4301,"l":1.425,"n":10,"o":1.4301,"t":"2026-10-22T14:15:00Z","v":795,"vw":1.429233},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-22T14:20:00Z","v":101,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T14:25:00Z","v":120,"vw":1.41},{"c":1.4,"h":1.41,"l":1.4,"n":7,"o":1.41,"t":"2026-10-22T14:35:00Z","v":6011,"vw":1.404667},{"c":1.4,"h":1.4,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T14:40:00Z","v":5300,"vw":1.394528},{"c":1.3997,"h":1.4199,"l":1.3901,"n":11,"o":1.4199,"t":"2026-10-22T14:45:00Z","v":5868,"vw":1.4097},{"c":1.3975,"h":1.4,"l":1.3975,"n":11,"o":1.4,"t":"2026-10-22T15:00:00Z","v":10300,"vw":1.399976},{"c":1.3723,"h":1.3723,"l":1.3723,"n":2,"o":1.3723,"t":"2026-10-22T15:05:00Z","v":1977,"vw":1.3723},{"c":1.36,"h":1.3701,"l":1.36,"n":6,"o":1.3701,"t":"2026-10-22T15:10:00Z","v":2794,"vw":1.363679},{"c":1.39,"h":1.39,"l":1.37,"n":9,"o":1.37,"t":"2026-10-22T15:15:00Z","v":8810,"vw":1.374886},{"c":1.395,"h":1.395,"l":1.395,"n":2,"o":1.395,"t":"2026-10-22T15:20:00Z","v":117,"vw":1.395},{"c":1.395,"h":1.4,"l":1.395,"n":10,"o":1.4,"t":"2026-10-22T15:25:00Z","v":4759,"vw":1.399596},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T15:35:00Z","v":4600,"vw":1.39},{"c":1.39,"h":1.39,"l":1.39,"n":7,"o":1.39,"t":"2026-10-22T15:40:00Z","v":5732,"vw":1.39},{"c":1.41,"h":1.41,"l":1.4,"n":6,"o":1.4,"t":"2026-10-22T15:45:00Z","v":3639,"vw":1.401063},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-22T15:50:00Z","v":5565,"vw":1.41},{"c":1.43,"h":1.43,"l":1.43,"n":3,"o":1.43,"t":"2026-10-22T15:55:00Z","v":306,"vw":1.43},{"c":1.43,"h":1.445,"l":1.43,"n":15,"o":1.44,"t":"2026-10-22T16:00:00Z","v":10586,"vw":1.44},{"c":1.42,"h":1.4306,"l":1.42,"n":7,"o":1.4306,"t":"2026-10-22T16:10:00Z","v":4300,"vw":1.428586},{"c":1.43,"h":1.43,"l":1.425,"n":4,"o":1.425,"t":"2026-10-22T16:15:00Z","v":1183,"vw":1.425767},{"c":1.45,"h":1.45,"l":1.44,"n":13,"o":1.44,"t":"2026-10-22T16:20:00Z","v":4479,"vw":1.442706},{"c":1.45,"h":1.45,"l":1.45,"n":6,"o":1.45,"t":"2026-10-22T16:25:00Z","v":3782,"vw":1.45},{"c":1.43,"h":1.43,"l":1.43,"n":2,"o":1.43,"t":"2026-10-22T16:30:00Z","v":300,"vw":1.43},{"c":1.42,"h":1.42,"l":1.42,"n":7,"o":1.42,"t":"2026-10-22T16:35:00Z","v":13572,"vw":1.42},{"c":1.42,"h":1.42,"l":1.42,"n":6,"o":1.42,"t":"2026-10-22T16:40:00Z","v":1566,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-22T16:45:00Z","v":1258,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":5,"o":1.41,"t":"2026-10-22T16:50:00Z","v":4910,"vw":1.41},{"c":1.42,"h":1.42,"l":1.42,"n":2,"o":1.42,"t":"2026-10-22T16:55:00Z","v":2000,"vw":1.42},{"c":1.41,"h":1.41,"l":1.41,"n":8,"o":1.41,"t":"2026-10-22T17:00:00Z","v":2800,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":3,"o":1.41,"t":"2026-10-22T17:05:00Z","v":1100,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-22T17:10:00Z","v":863,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-22T17:20:00Z","v":320,"vw":1.41},{"c":1.4,"h":1.4,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T17:25:00Z","v":394,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T17:35:00Z","v":106,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":2,"o":1.41,"t":"2026-10-22T17:45:00Z","v":300,"vw":1.41},{"c":1.3947,"h":1.3947,"l":1.3947,"n":1,"o":1.3947,"t":"2026-10-22T17:55:00Z","v":1500,"vw":1.3947},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T18:00:00Z","v":244,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":3,"o":1.38,"t":"2026-10-22T18:05:00Z","v":1037,"vw":1.38},{"c":1.4,"h":1.4,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T18:10:00Z","v":3418,"vw":1.391471},{"c":1.39,"h":1.39,"l":1.39,"n":4,"o":1.39,"t":"2026-10-22T18:15:00Z","v":516,"vw":1.39},{"c":1.41,"h":1.41,"l":1.4,"n":3,"o":1.4,"t":"2026-10-22T18:20:00Z","v":3600,"vw":1.401111},{"c":1.395,"h":1.4,"l":1.39,"n":14,"o":1.4,"t":"2026-10-22T18:25:00Z","v":12579,"vw":1.399572},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-22T18:40:00Z","v":2815,"vw":1.4},{"c":1.41,"h":1.41,"l":1.41,"n":4,"o":1.41,"t":"2026-10-22T18:45:00Z","v":3231,"vw":1.41},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T18:50:00Z","v":200,"vw":1.41},{"c":1.4,"h":1.4075,"l":1.4,"n":5,"o":1.4075,"t":"2026-10-22T18:55:00Z","v":2800,"vw":1.400804},{"c":1.39,"h":1.391,"l":1.39,"n":7,"o":1.39,"t":"2026-10-22T19:00:00Z","v":780,"vw":1.390402},{"c":1.39,"h":1.39,"l":1.39,"n":3,"o":1.39,"t":"2026-10-22T19:05:00Z","v":1389,"vw":1.39},{"c":1.4,"h":1.4,"l":1.4,"n":4,"o":1.4,"t":"2026-10-22T19:10:00Z","v":128,"vw":1.4},{"c":1.4,"h":1.405,"l":1.3982,"n":13,"o":1.405,"t":"2026-10-22T19:15:00Z","v":6164,"vw":1.400432},{"c":1.418,"h":1.419,"l":1.41,"n":7,"o":1.41,"t":"2026-10-22T19:25:00Z","v":3113,"vw":1.414076},{"c":1.3975,"h":1.3975,"l":1.3975,"n":1,"o":1.3975,"t":"2026-10-22T19:35:00Z","v":150,"vw":1.3975},{"c":1.385,"h":1.385,"l":1.385,"n":1,"o":1.385,"t":"2026-10-22T19:40:00Z","v":783,"vw":1.385},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T19:45:00Z","v":100,"vw":1.39},{"c":1.41,"h":1.41,"l":1.405,"n":4,"o":1.405,"t":"2026-10-22T19:50:00Z","v":264,"vw":1.4075},{"c":1.41,"h":1.42,"l":1.4,"n":9,"o":1.42,"t":"2026-10-22T19:55:00Z","v":3683,"vw":1.409954},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T20:00:00Z","v":4066,"vw":1.41},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-22T20:10:00Z","v":193,"vw":1.39},{"c":1.41,"h":1.41,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T21:15:00Z","v":1000,"vw":1.409}],"history":[{"c":25.6231,"h":25.94,"l":23.7299,"n":63,"o":23.73,"t":"2025-07-25T04:00:00Z","v":3563,"vw":25.021662},{"c":24.9162,"h":27.34,"l":23.54,"n":148,"o":27.34,"t":"2025-07-28T04:00:00Z","v":11468,"vw":25.185973},{"c":22.7974,"h":25.35,"l":21.93,"n":50,"o":25,"t":"2025-07-29T04:00:00Z","v":1848,"vw":23.315631},{"c":24.3289,"h":25.899,"l":23.5,"n":94,"o":23.58,"t":"2025-07-30T04:00:00Z","v":5604,"vw":24.73486},{"c":24.04,"h":27.09,"l":24.04,"n":103,"o":26.25,"t":"2025-07-31T04:00:00Z","v":7256,"vw":25.415249},{"c":18.29,"h":19.52,"l":16.62,"n":443,"o":19.26,"t":"2025-08-01T04:00:00Z","v":31955,"vw":18.446869},{"c":17.47,"h":20.2228,"l":17.39,"n":150,"o":20.151,"t":"2025-08-04T04:00:00Z","v":8075,"vw":18.980888},{"c":19.1,"h":21.69,"l":18.09,"n":206,"o":18.17,"t":"2025-08-05T04:00:00Z","v":9253,"vw":19.216239},{"c":19.6572,"h":20.7199,"l":18.69,"n":143,"o":18.695,"t":"2025-08-06T04:00:00Z","v":12041,"vw":19.804888},{"c":18.75,"h":20.31,"l":18.07,"n":276,"o":20.31,"t":"2025-08-07T04:00:00Z","v":51638,"vw":18.821228},{"c":14.31,"h":18.0467,"l":13.7271,"n":686,"o":18.0467,"t":"2025-08-08T04:00:00Z","v":66897,"vw":15.686789},{"c":13.2067,"h":14.8,"l":13.2067,"n":330,"o":14.58,"t":"2025-08-11T04:00:00Z","v":16875,"vw":14.125073},{"c":13.2803,"h":14.37,"l":13.21,"n":201,"o":13.68,"t":"2025-08-12T04:00:00Z","v":24059,"vw":13.497197},{"c":12.6199,"h":14.02,"l":12.14,"n":429,"o":13.82,"t":"2025-08-13T04:00:00Z","v":34139,"vw":12.877683},{"c":11.6999,"h":12.84,"l":11.22,"n":267,"o":12.35,"t":"2025-08-14T04:00:00Z","v":16261,"vw":12.05387},{"c":11.4499,"h":11.49,"l":10.7533,"n":489,"o":11.49,"t":"2025-08-15T04:00:00Z","v":14988,"vw":11.294997},{"c":11.0521,"h":11.43,"l":11,"n":205,"o":11.22,"t":"2025-08-18T04:00:00Z","v":27712,"vw":11.293957},{"c":9.5777,"h":11.16,"l":9.57,"n":347,"o":11.16,"t":"2025-08-19T04:00:00Z","v":15775,"vw":10.422916},{"c":10.3065,"h":10.34,"l":8.45,"n":312,"o":9.54,"t":"2025-08-20T04:00:00Z","v":69108,"vw":9.120048},{"c":9.98,"h":10.73,"l":9.79,"n":416,"o":10.73,"t":"2025-08-21T04:00:00Z","v":171750,"vw":10.335248},{"c":11.1,"h":11.2,"l":9.5,"n":306,"o":10.07,"t":"2025-08-22T04:00:00Z","v":72523,"vw":10.358985},{"c":11.5674,"h":11.82,"l":10.74,"n":361,"o":11.74,"t":"2025-08-25T04:00:00Z","v":54906,"vw":11.33919},{"c":11.653,"h":12.92,"l":11.125,"n":535,"o":11.76,"t":"2025-08-26T04:00:00Z","v":152254,"vw":12.137956},{"c":11.072,"h":11.66,"l":10.9,"n":291,"o":11.65,"t":"2025-08-27T04:00:00Z","v":21916,"vw":11.130766},{"c":11.9138,"h":12.2824,"l":11.42,"n":304,"o":11.52,"t":"2025-08-28T04:00:00Z","v":52068,"vw":11.919485},{"c":10.53,"h":11.78,"l":10.46,"n":405,"o":11.595,"t":"2025-08-29T04:00:00Z","v":15390,"vw":10.783576},{"c":12.13,"h":12.9,"l":9.69,"n":385,"o":9.805,"t":"2025-09-02T04:00:00Z","v":29550,"vw":11.289478},{"c":14.29,"h":16,"l":13.15,"n":1075,"o":13.69,"t":"2025-09-03T04:00:00Z","v":101619,"vw":15.048383},{"c":11.3,"h":14.69,"l":11.16,"n":971,"o":14.69,"t":"2025-09-04T04:00:00Z","v":139307,"vw":12.354902},{"c":10.33,"h":12.09,"l":10.3,"n":557,"o":12.06,"t":"2025-09-05T04:00:00Z","v":55180,"vw":10.960645},{"c":9.97,"h":10.8,"l":9.831,"n":590,"o":10.63,"t":"2025-09-08T04:00:00Z","v":47066,"vw":10.302832},{"c":10.65,"h":10.65,"l":9.97,"n":450,"o":9.97,"t":"2025-09-09T04:00:00Z","v":65348,"vw":10.382874},{"c":10.17,"h":11.52,"l":10.15,"n":649,"o":11.52,"t":"2025-09-10T04:00:00Z","v":72517,"vw":10.70522},{"c":10.63,"h":10.76,"l":10.17,"n":596,"o":10.47,"t":"2025-09-11T04:00:00Z","v":74783,"vw":10.55113},{"c":11.095,"h":11.3,"l":10.32,"n":754,"o":10.55,"t":"2025-09-12T04:00:00Z","v":148716,"vw":10.737866},{"c":12.98,"h":13.0425,"l":10.9633,"n":1429,"o":12.07,"t":"2025-09-15T04:00:00Z","v":278898,"vw":12.145195},{"c":11.65,"h":12.82,"l":11.45,"n":1314,"o":12.6,"t":"2025-09-16T04:00:00Z","v":163472,"vw":12.170769},{"c":11.03,"h":11.44,"l":10.46,"n":916,"o":11.44,"t":"2025-09-17T04:00:00Z","v":89511,"vw":10.917557},{"c":12.13,"h":13.8,"l":11.2061,"n":1614,"o":11.64,"t":"2025-09-18T04:00:00Z","v":269013,"vw":12.583409},{"c":17.75,"h":17.8599,"l":13,"n":3331,"o":13.05,"t":"2025-09-19T04:00:00Z","v":480296,"vw":16.109866},{"c":16.3,"h":18.1,"l":14.3607,"n":2785,"o":16.6,"t":"2025-09-22T04:00:00Z","v":346005,"vw":16.336726},{"c":13.76,"h":16.09,"l":13.5146,"n":2120,"o":16.09,"t":"2025-09-23T04:00:00Z","v":216593,"vw":14.823192},{"c":12.69,"h":14.34,"l":12.3892,"n":1562,"o":14.34,"t":"2025-09-24T04:00:00Z","v":130361,"vw":13.221039},{"c":11.3,"h":12.3376,"l":10.5,"n":2147,"o":11.45,"t":"2025-09-25T04:00:00Z","v":190853,"vw":11.275442},{"c":11.59,"h":12,"l":10.94,"n":1012,"o":11.46,"t":"2025-09-26T04:00:00Z","v":97336,"vw":11.52336},{"c":11.67,"h":12.88,"l":11.44,"n":1524,"o":12.62,"t":"2025-09-29T04:00:00Z","v":180199,"vw":12.085301},{"c":10.4,"h":11.35,"l":10.2642,"n":2184,"o":11.29,"t":"2025-09-30T04:00:00Z","v":216921,"vw":10.783384},{"c":10.7,"h":10.85,"l":9.9552,"n":1246,"o":10.3,"t":"2025-10-01T04:00:00Z","v":157457,"vw":10.589714},{"c":12.35,"h":12.3658,"l":10.92,"n":1496,"o":11.15,"t":"2025-10-02T04:00:00Z","v":164452,"vw":11.644106},{"c":12.69,"h":13.3597,"l":11.8,"n":2228,"o":12.27,"t":"2025-10-03T04:00:00Z","v":232745,"vw":12.604837},{"c":13.77,"h":15.0358,"l":13.46,"n":2109,"o":13.52,"t":"2025-10-06T04:00:00Z","v":217880,"vw":14.188979},{"c":12,"h":15.2,"l":11.92,"n":2565,"o":14.15,"t":"2025-10-07T04:00:00Z","v":247605,"vw":13.561365},{"c":11.47,"h":12.87,"l":11.27,"n":1686,"o":12.51,"t":"2025-10-08T04:00:00Z","v":142315,"vw":11.936841},{"c":12.85,"h":13.4,"l":11.6,"n":2331,"o":11.89,"t":"2025-10-09T04:00:00Z","v":274472,"vw":12.412139},{"c":12,"h":15.44,"l":11.88,"n":5129,"o":13.19,"t":"2025-10-10T04:00:00Z","v":680002,"vw":13.840077},{"c":15.48,"h":16.265,"l":13.51,"n":3386,"o":13.51,"t":"2025-10-13T04:00:00Z","v":425184,"vw":14.869249},{"c":15.92,"h":17.09,"l":13.15,"n":3055,"o":14.41,"t":"2025-10-14T04:00:00Z","v":353744,"vw":15.458861},{"c":21.49,"h":23.14,"l":17.5351,"n":6703,"o":17.66,"t":"2025-10-15T04:00:00Z","v":698876,"vw":20.635482},{"c":17.11,"h":24.24,"l":16.887,"n":5067,"o":23.67,"t":"2025-10-16T04:00:00Z","v":545623,"vw":20.580311},{"c":14.65,"h":17.671,"l":13.49,"n":3563,"o":17.34,"t":"2025-10-17T04:00:00Z","v":333289,"vw":15.072693},{"c":14.68,"h":16,"l":14,"n":2322,"o":16,"t":"2025-10-20T04:00:00Z","v":220710,"vw":14.707228},{"c":10.84,"h":12.96,"l":10.64,"n":5531,"o":12.41,"t":"2025-10-21T04:00:00Z","v":440148,"vw":11.75527},{"c":8.68,"h":10.78,"l":7.5,"n":6020,"o":10.75,"t":"2025-10-22T04:00:00Z","v":593264,"vw":8.826016},{"c":10.09,"h":10.29,"l":8.4584,"n":2659,"o":8.85,"t":"2025-10-23T04:00:00Z","v":383744,"vw":9.294258},{"c":10.24,"h":11.42,"l":9.98,"n":3497,"o":10.79,"t":"2025-10-24T04:00:00Z","v":427859,"vw":10.577362},{"c":10.61,"h":11.0299,"l":9.66,"n":3127,"o":10.76,"t":"2025-10-27T04:00:00Z","v":373833,"vw":10.345706},{"c":12.46,"h":13.75,"l":10.86,"n":6460,"o":11.18,"t":"2025-10-28T04:00:00Z","v":749795,"vw":12.680361},{"c":13.06,"h":13.75,"l":11.56,"n":3238,"o":12.47,"t":"2025-10-29T04:00:00Z","v":347312,"vw":12.820437},{"c":12.45,"h":13.75,"l":11.6,"n":2855,"o":12.33,"t":"2025-10-30T04:00:00Z","v":358055,"vw":12.907355},{"c":13.98,"h":14.41,"l":12.41,"n":2912,"o":13.18,"t":"2025-10-31T04:00:00Z","v":294250,"vw":13.435708},{"c":11.6,"h":13.39,"l":11.26,"n":2646,"o":13.26,"t":"2025-11-03T05:00:00Z","v":274924,"vw":12.107734},{"c":8.5,"h":11.105,"l":8.5,"n":2828,"o":10.605,"t":"2025-11-04T05:00:00Z","v":247289,"vw":9.858547},{"c":9.72,"h":10.388,"l":9.34,"n":2404,"o":9.865,"t":"2025-11-05T05:00:00Z","v":315718,"vw":9.810279},{"c":7.08,"h":9.38,"l":6.82,"n":4995,"o":9.38,"t":"2025-11-06T05:00:00Z","v":569939,"vw":8.011293},{"c":5.93,"h":6.04,"l":4.4865,"n":7328,"o":5.75,"t":"2025-11-07T05:00:00Z","v":1176367,"vw":5.146143},{"c":5.18,"h":6.62,"l":4.87,"n":5894,"o":6.59,"t":"2025-11-10T05:00:00Z","v":736315,"vw":5.371997},{"c":4.66,"h":5.07,"l":4.49,"n":3594,"o":5.02,"t":"2025-11-11T05:00:00Z","v":428438,"vw":4.732638},{"c":4.36,"h":4.92,"l":4.2,"n":3631,"o":4.74,"t":"2025-11-12T05:00:00Z","v":525615,"vw":4.456477},{"c":3.44,"h":4.21,"l":3.27,"n":4185,"o":4.17,"t":"2025-11-13T05:00:00Z","v":580777,"vw":3.715482},{"c":3.17,"h":3.45,"l":2.9,"n":2542,"o":3,"t":"2025-11-14T05:00:00Z","v":450175,"vw":3.251875},{"c":2.79,"h":3.18,"l":2.6399,"n":2691,"o":3.16,"t":"2025-11-17T05:00:00Z","v":532815,"vw":2.922342},{"c":2.9,"h":3.1137,"l":2.6704,"n":2201,"o":2.82,"t":"2025-11-18T05:00:00Z","v":486361,"vw":2.893697},{"c":2.79,"h":3.06,"l":2.605,"n":3430,"o":3.06,"t":"2025-11-19T05:00:00Z","v":681245,"vw":2.875157},{"c":2.14,"h":3.22,"l":2.12,"n":3485,"o":3.22,"t":"2025-11-20T05:00:00Z","v":712115,"vw":2.629489},{"c":2.12,"h":2.2,"l":1.75,"n":2720,"o":2.2,"t":"2025-11-21T05:00:00Z","v":809136,"vw":1.996572},{"c":2.41,"h":2.415,"l":2.09,"n":2472,"o":2.22,"t":"2025-11-24T05:00:00Z","v":861589,"vw":2.23855},{"c":2.12,"h":2.38,"l":2.0001,"n":2228,"o":2.38,"t":"2025-11-25T05:00:00Z","v":569092,"vw":2.146674},{"c":2.2,"h":2.22,"l":2.0008,"n":1752,"o":2.16,"t":"2025-11-26T05:00:00Z","v":485078,"vw":2.123367},{"c":2.41,"h":2.47,"l":2.205,"n":1642,"o":2.25,"t":"2025-11-28T05:00:00Z","v":481093,"vw":2.349917},{"c":1.97,"h":2.25,"l":1.935,"n":3016,"o":2.25,"t":"2025-12-01T05:00:00Z","v":820148,"vw":2.065557},{"c":2.15,"h":2.265,"l":2,"n":2384,"o":2,"t":"2025-12-02T05:00:00Z","v":735765,"vw":2.126038},{"c":2.39,"h":2.43,"l":1.97,"n":3181,"o":2.1,"t":"2025-12-03T05:00:00Z","v":943623,"vw":2.17878},{"c":3.035,"h":3.15,"l":2.25,"n":7801,"o":2.38,"t":"2025-12-04T05:00:00Z","v":2528866,"vw":2.851177},{"c":2.65,"h":2.93,"l":2.6201,"n":5954,"o":2.93,"t":"2025-12-05T05:00:00Z","v":2165963,"vw":2.763612},{"c":2.68,"h":3.02,"l":2.52,"n":3996,"o":2.87,"t":"2025-12-08T05:00:00Z","v":1395675,"vw":2.717786},{"c":2.625,"h":2.775,"l":2.46,"n":2851,"o":2.54,"t":"2025-12-09T05:00:00Z","v":980751,"vw":2.616887},{"c":2.385,"h":2.56,"l":2.25,"n":3891,"o":2.47,"t":"2025-12-10T05:00:00Z","v":1331968,"vw":2.349359},{"c":2.57,"h":2.59,"l":2.03,"n":2798,"o":2.28,"t":"2025-12-11T05:00:00Z","v":1216289,"vw":2.236867},{"c":1.885,"h":2.47,"l":1.88,"n":4875,"o":2.46,"t":"2025-12-12T05:00:00Z","v":1491294,"vw":2.097886},{"c":1.68,"h":1.96,"l":1.68,"n":3638,"o":1.96,"t":"2025-12-15T05:00:00Z","v":1358279,"vw":1.784363},{"c":1.63,"h":1.7194,"l":1.5306,"n":2460,"o":1.61,"t":"2025-12-16T05:00:00Z","v":1171732,"vw":1.608154},{"c":1.37,"h":1.65,"l":1.35,"n":3239,"o":1.63,"t":"2025-12-17T05:00:00Z","v":1137244,"vw":1.470514},{"c":1.375,"h":1.55,"l":1.35,"n":2087,"o":1.49,"t":"2025-12-18T05:00:00Z","v":881244,"vw":1.433508},{"c":1.425,"h":1.51,"l":1.4,"n":2352,"o":1.41,"t":"2025-12-19T05:00:00Z","v":1304052,"vw":1.452728},{"c":1.5,"h":1.63,"l":1.43,"n":3097,"o":1.5,"t":"2025-12-22T05:00:00Z","v":1715606,"vw":1.521238},{"c":1.41,"h":1.46,"l":1.365,"n":2522,"o":1.43,"t":"2025-12-23T05:00:00Z","v":1155965,"vw":1.403629},{"c":1.195,"h":1.21,"l":1.1268,"n":3692,"o":1.2,"t":"2025-12-24T05:00:00Z","v":2305279,"vw":1.175512},{"c":1.02,"h":1.175,"l":1,"n":3970,"o":1.175,"t":"2025-12-26T05:00:00Z","v":2126973,"vw":1.049805},{"c":0.9677,"h":1.075,"l":0.9322,"n":3323,"o":0.9322,"t":"2025-12-29T05:00:00Z","v":1496943,"vw":1.005402},{"c":0.955,"h":0.9984,"l":0.916,"n":2166,"o":0.99,"t":"2025-12-30T05:00:00Z","v":1555223,"vw":0.94531},{"c":0.9329,"h":0.96,"l":0.9029,"n":1621,"o":0.96,"t":"2025-12-31T05:00:00Z","v":641237,"vw":0.921804},{"c":1.205,"h":1.22,"l":0.9495,"n":4727,"o":0.99,"t":"2026-01-02T05:00:00Z","v":2349192,"vw":1.093035},{"c":1.57,"h":1.6797,"l":1.355,"n":7701,"o":1.45,"t":"2026-01-05T05:00:00Z","v":4498328,"vw":1.544567},{"c":1.7,"h":1.79,"l":1.465,"n":8217,"o":1.7,"t":"2026-01-06T05:00:00Z","v":5398257,"vw":1.59857},{"c":1.675,"h":1.815,"l":1.5194,"n":4151,"o":1.6,"t":"2026-01-07T05:00:00Z","v":2714595,"vw":1.681829},{"c":1.7,"h":1.77,"l":1.55,"n":2876,"o":1.63,"t":"2026-01-08T05:00:00Z","v":1675623,"vw":1.664602},{"c":1.865,"h":2.16,"l":1.825,"n":13356,"o":2.04,"t":"2026-01-09T05:00:00Z","v":5782982,"vw":1.961982},{"c":1.72,"h":1.84,"l":1.675,"n":5237,"o":1.83,"t":"2026-01-12T05:00:00Z","v":3206415,"vw":1.750786},{"c":1.635,"h":1.8,"l":1.6,"n":3787,"o":1.78,"t":"2026-01-13T05:00:00Z","v":1833680,"vw":1.68115},{"c":1.72,"h":1.75,"l":1.5,"n":3799,"o":1.58,"t":"2026-01-14T05:00:00Z","v":3072204,"vw":1.662303},{"c":1.57,"h":1.74,"l":1.5506,"n":4650,"o":1.74,"t":"2026-01-15T05:00:00Z","v":2058866,"vw":1.633314},{"c":1.77,"h":1.83,"l":1.5597,"n":7428,"o":1.65,"t":"2026-01-16T05:00:00Z","v":4546991,"vw":1.738818},{"c":1.55,"h":1.7499,"l":1.55,"n":6603,"o":1.64,"t":"2026-01-20T05:00:00Z","v":3956548,"vw":1.635664},{"c":1.7,"h":1.9108,"l":1.4799,"n":11467,"o":1.76,"t":"2026-01-21T05:00:00Z","v":8426546,"vw":1.717631},{"c":1.85,"h":1.9075,"l":1.6932,"n":9114,"o":1.78,"t":"2026-01-22T05:00:00Z","v":9359171,"vw":1.828615},{"c":1.685,"h":1.86,"l":1.62,"n":6170,"o":1.86,"t":"2026-01-23T05:00:00Z","v":3576417,"vw":1.719438},{"c":1.45,"h":1.73,"l":1.42,"n":4983,"o":1.63,"t":"2026-01-26T05:00:00Z","v":4920012,"vw":1.499348},{"c":1.575,"h":1.59,"l":1.34,"n":4349,"o":1.475,"t":"2026-01-27T05:00:00Z","v":3753096,"vw":1.474263},{"c":1.78,"h":1.8508,"l":1.5435,"n":7672,"o":1.61,"t":"2026-01-28T05:00:00Z","v":7540002,"vw":1.706939},{"c":1.51,"h":1.7,"l":1.3701,"n":6372,"o":1.665,"t":"2026-01-29T05:00:00Z","v":5132860,"vw":1.517567},{"c":1.285,"h":1.54,"l":1.26,"n":5188,"o":1.45,"t":"2026-01-30T05:00:00Z","v":4240054,"vw":1.376426},{"c":1.13,"h":1.27,"l":1.12,"n":4081,"o":1.27,"t":"2026-02-02T05:00:00Z","v":3070704,"vw":1.17071},{"c":1.33,"h":1.33,"l":1.115,"n":3961,"o":1.23,"t":"2026-02-03T05:00:00Z","v":4274864,"vw":1.229309},{"c":1.075,"h":1.29,"l":0.9304,"n":5846,"o":1.29,"t":"2026-02-04T05:00:00Z","v":4945218,"vw":1.084253},{"c":0.9028,"h":1.0312,"l":0.8753,"n":4478,"o":1.03,"t":"2026-02-05T05:00:00Z","v":2537770,"vw":0.940023},{"c":1.215,"h":1.255,"l":0.98,"n":4551,"o":1,"t":"2026-02-06T05:00:00Z","v":2753480,"vw":1.128071},{"c":1.23,"h":1.255,"l":1.11,"n":3973,"o":1.14,"t":"2026-02-09T05:00:00Z","v":2758426,"vw":1.197487},{"c":1.11,"h":1.249,"l":1.1,"n":3527,"o":1.195,"t":"2026-02-10T05:00:00Z","v":2749415,"vw":1.171649},{"c":0.9552,"h":1.11,"l":0.8592,"n":6024,"o":1.11,"t":"2026-02-11T05:00:00Z","v":3689743,"vw":0.928064},{"c":0.76,"h":1.07,"l":0.76,"n":10596,"o":1.07,"t":"2026-02-12T05:00:00Z","v":11409661,"vw":0.831038},{"c":0.7918,"h":0.8377,"l":0.72,"n":4406,"o":0.7813,"t":"2026-02-13T05:00:00Z","v":2743201,"vw":0.776567},{"c":0.7898,"h":0.8,"l":0.6828,"n":3092,"o":0.7943,"t":"2026-02-17T05:00:00Z","v":2661137,"vw":0.736065},{"c":0.7834,"h":0.8199,"l":0.7288,"n":1619,"o":0.7928,"t":"2026-02-18T05:00:00Z","v":1007247,"vw":0.774928},{"c":0.8246,"h":0.8269,"l":0.7007,"n":2010,"o":0.742,"t":"2026-02-19T05:00:00Z","v":1379467,"vw":0.761744},{"c":0.6891,"h":0.8132,"l":0.676,"n":4786,"o":0.8132,"t":"2026-02-20T05:00:00Z","v":6703139,"vw":0.702835},{"c":0.6072,"h":0.6664,"l":0.5523,"n":7363,"o":0.6664,"t":"2026-02-23T05:00:00Z","v":7607023,"vw":0.574709},{"c":0.673,"h":0.6835,"l":0.55,"n":3583,"o":0.5666,"t":"2026-02-24T05:00:00Z","v":2347544,"vw":0.627364},{"c":0.6524,"h":0.69,"l":0.64,"n":2168,"o":0.6773,"t":"2026-02-25T05:00:00Z","v":1121259,"vw":0.667114},{"c":0.6624,"h":0.6798,"l":0.603,"n":3671,"o":0.6287,"t":"2026-02-26T05:00:00Z","v":2055968,"vw":0.647791},{"c":0.6278,"h":0.6799,"l":0.6033,"n":2632,"o":0.65,"t":"2026-02-27T05:00:00Z","v":2533639,"vw":0.633676},{"c":0.6398,"h":0.6784,"l":0.5596,"n":2813,"o":0.5596,"t":"2026-03-02T05:00:00Z","v":1943271,"vw":0.633147},{"c":0.5869,"h":0.6177,"l":0.5108,"n":3618,"o":0.5764,"t":"2026-03-03T05:00:00Z","v":4261301,"vw":0.553509},{"c":0.5879,"h":0.638,"l":0.5855,"n":1912,"o":0.5963,"t":"2026-03-04T05:00:00Z","v":2151443,"vw":0.612893},{"c":0.5565,"h":0.5867,"l":0.515,"n":2397,"o":0.5632,"t":"2026-03-05T05:00:00Z","v":3014480,"vw":0.557923},{"c":0.511,"h":0.5527,"l":0.502,"n":2745,"o":0.5286,"t":"2026-03-06T05:00:00Z","v":2153253,"vw":0.515881},{"c":0.545,"h":0.56,"l":0.4676,"n":2667,"o":0.4848,"t":"2026-03-09T04:00:00Z","v":2109239,"vw":0.517141},{"c":0.5388,"h":0.582,"l":0.5348,"n":2446,"o":0.5535,"t":"2026-03-10T04:00:00Z","v":2385863,"vw":0.557176},{"c":0.57,"h":0.58,"l":0.5335,"n":1946,"o":0.5401,"t":"2026-03-11T04:00:00Z","v":1526930,"vw":0.558074},{"c":0.5149,"h":0.56,"l":0.5052,"n":2083,"o":0.5495,"t":"2026-03-12T04:00:00Z","v":1564790,"vw":0.530448},{"c":0.5128,"h":0.5487,"l":0.4912,"n":2350,"o":0.5308,"t":"2026-03-13T04:00:00Z","v":2941349,"vw":0.521001},{"c":0.5288,"h":0.5412,"l":0.4999,"n":2017,"o":0.5394,"t":"2026-03-16T04:00:00Z","v":1781960,"vw":0.515399},{"c":0.5672,"h":0.5863,"l":0.5224,"n":2545,"o":0.55,"t":"2026-03-17T04:00:00Z","v":2559841,"vw":0.553915},{"c":0.5302,"h":0.5661,"l":0.5247,"n":2013,"o":0.5436,"t":"2026-03-18T04:00:00Z","v":2155062,"vw":0.545228},{"c":0.526,"h":0.5352,"l":0.4745,"n":2357,"o":0.5227,"t":"2026-03-19T04:00:00Z","v":1679195,"vw":0.489983},{"c":0.4805,"h":0.529,"l":0.454,"n":2054,"o":0.529,"t":"2026-03-20T04:00:00Z","v":1451274,"vw":0.494158},{"c":0.4978,"h":0.53,"l":0.4678,"n":2748,"o":0.4847,"t":"2026-03-23T04:00:00Z","v":1846630,"vw":0.49914},{"c":0.4867,"h":0.4867,"l":0.4516,"n":2338,"o":0.4804,"t":"2026-03-24T04:00:00Z","v":1525855,"vw":0.464673},{"c":0.4989,"h":0.518,"l":0.4818,"n":1611,"o":0.495,"t":"2026-03-25T04:00:00Z","v":1142601,"vw":0.499799},{"c":0.4412,"h":0.4876,"l":0.4331,"n":2585,"o":0.455,"t":"2026-03-26T04:00:00Z","v":1648633,"vw":0.453086},{"c":0.3814,"h":0.4224,"l":0.37,"n":3301,"o":0.4224,"t":"2026-03-27T04:00:00Z","v":2792340,"vw":0.390531},{"c":0.3775,"h":0.4091,"l":0.361,"n":1680,"o":0.4007,"t":"2026-03-30T04:00:00Z","v":1359188,"vw":0.387549},{"c":0.4159,"h":0.4244,"l":0.3766,"n":1978,"o":0.3838,"t":"2026-03-31T04:00:00Z","v":1285312,"vw":0.404766},{"c":0.379,"h":0.43,"l":0.365,"n":2128,"o":0.428,"t":"2026-04-01T04:00:00Z","v":2041931,"vw":0.394073},{"c":0.3689,"h":0.38,"l":0.3316,"n":2722,"o":0.3531,"t":"2026-04-02T04:00:00Z","v":2034954,"vw":0.35732},{"c":0.3664,"h":0.39,"l":0.3616,"n":1037,"o":0.3699,"t":"2026-04-06T04:00:00Z","v":809767,"vw":0.37658},{"c":0.2972,"h":0.3548,"l":0.2933,"n":3065,"o":0.3548,"t":"2026-04-07T04:00:00Z","v":2068894,"vw":0.316513},{"c":8.49,"h":9.07,"l":8.165,"n":747,"o":8.46,"t":"2026-04-08T04:00:00Z","v":58903,"vw":8.482205},{"c":7.585,"h":8.4,"l":7.49,"n":882,"o":8.11,"t":"2026-04-09T04:00:00Z","v":62320,"vw":7.806405},{"c":7.39,"h":8.11,"l":7.35,"n":659,"o":7.7,"t":"2026-04-10T04:00:00Z","v":67110,"vw":7.754036},{"c":7.89,"h":8.02,"l":6.8,"n":828,"o":7.14,"t":"2026-04-13T04:00:00Z","v":57527,"vw":7.588209},{"c":9.09,"h":10.7,"l":8.575,"n":1784,"o":9.12,"t":"2026-04-14T04:00:00Z","v":187517,"vw":9.606822},{"c":11.7,"h":12.17,"l":10,"n":2746,"o":10.03,"t":"2026-04-15T04:00:00Z","v":294506,"vw":11.505356},{"c":11.05,"h":13.16,"l":10.3,"n":4222,"o":13.16,"t":"2026-04-16T04:00:00Z","v":496980,"vw":11.227902},{"c":13.36,"h":14.6395,"l":11.985,"n":2704,"o":12.22,"t":"2026-04-17T04:00:00Z","v":290652,"vw":13.531215},{"c":13.64,"h":13.9,"l":12.09,"n":1146,"o":12.62,"t":"2026-04-20T04:00:00Z","v":120006,"vw":13.050709},{"c":11.34,"h":14.11,"l":11.12,"n":2751,"o":14.11,"t":"2026-04-21T04:00:00Z","v":238838,"vw":12.445996},{"c":15.1,"h":15.1,"l":12.14,"n":2039,"o":12.29,"t":"2026-04-22T04:00:00Z","v":211821,"vw":13.336187},{"c":13.19,"h":16.12,"l":12.01,"n":3743,"o":16.03,"t":"2026-04-23T04:00:00Z","v":280534,"vw":14.009665},{"c":11.55,"h":14,"l":11.3201,"n":2266,"o":13.97,"t":"2026-04-24T04:00:00Z","v":165595,"vw":12.192049},{"c":12.76,"h":12.95,"l":11.05,"n":1203,"o":11.06,"t":"2026-04-27T04:00:00Z","v":101892,"vw":12.243881},{"c":11.08,"h":11.645,"l":10.585,"n":1488,"o":11.38,"t":"2026-04-28T04:00:00Z","v":107190,"vw":11.047947},{"c":10.16,"h":11.14,"l":9.41,"n":1593,"o":11.14,"t":"2026-04-29T04:00:00Z","v":100914,"vw":9.841187},{"c":12.23,"h":12.3,"l":10.41,"n":1127,"o":10.53,"t":"2026-04-30T04:00:00Z","v":118787,"vw":11.415572},{"c":11.54,"h":12.049,"l":11.13,"n":1057,"o":11.9,"t":"2026-05-01T04:00:00Z","v":80540,"vw":11.541547},{"c":11.58,"h":12.1756,"l":11.17,"n":1087,"o":11.53,"t":"2026-05-04T04:00:00Z","v":95323,"vw":11.822066},{"c":11.02,"h":11.83,"l":10.58,"n":1048,"o":11.83,"t":"2026-05-05T04:00:00Z","v":105808,"vw":11.111517},{"c":14.08,"h":14.33,"l":11.7,"n":2574,"o":11.7,"t":"2026-05-06T04:00:00Z","v":329493,"vw":13.614493},{"c":12.2,"h":13.44,"l":11.63,"n":2181,"o":13.24,"t":"2026-05-07T04:00:00Z","v":127789,"vw":12.581814},{"c":12.08,"h":12.08,"l":10.34,"n":2892,"o":11.5,"t":"2026-05-08T04:00:00Z","v":226696,"vw":10.877943},{"c":13.45,"h":14.13,"l":10.715,"n":2377,"o":11.52,"t":"2026-05-11T04:00:00Z","v":243497,"vw":13.083201},{"c":10.9,"h":12.62,"l":9.88,"n":3670,"o":12.62,"t":"2026-05-12T04:00:00Z","v":314020,"vw":10.772682},{"c":10.82,"h":11.6,"l":10.45,"n":1682,"o":10.9,"t":"2026-05-13T04:00:00Z","v":188213,"vw":11.046566},{"c":11,"h":11.4,"l":9.83,"n":1705,"o":10.54,"t":"2026-05-14T04:00:00Z","v":251300,"vw":10.472304},{"c":9.43,"h":10.1399,"l":9.38,"n":2179,"o":10.03,"t":"2026-05-15T04:00:00Z","v":168533,"vw":9.737212},{"c":8.12,"h":9.47,"l":7.8,"n":2779,"o":9.47,"t":"2026-05-18T04:00:00Z","v":179182,"vw":8.264572},{"c":7.57,"h":7.803,"l":6.96,"n":1561,"o":7.8,"t":"2026-05-19T04:00:00Z","v":168940,"vw":7.239949},{"c":8.04,"h":8.36,"l":7.46,"n":1046,"o":7.64,"t":"2026-05-20T04:00:00Z","v":89146,"vw":8.045232},{"c":9.44,"h":9.535,"l":7.88,"n":1361,"o":7.91,"t":"2026-05-21T04:00:00Z","v":122722,"vw":8.86292},{"c":9.49,"h":10.21,"l":9.18,"n":1295,"o":9.21,"t":"2026-05-22T04:00:00Z","v":180459,"vw":9.771192},{"c":10.96,"h":11.65,"l":10.47,"n":2137,"o":10.47,"t":"2026-05-26T04:00:00Z","v":242408,"vw":11.188587},{"c":10.57,"h":11.0027,"l":9.91,"n":1189,"o":10.78,"t":"2026-05-27T04:00:00Z","v":146136,"vw":10.474098},{"c":10.78,"h":11.61,"l":9.8,"n":1103,"o":10.18,"t":"2026-05-28T04:00:00Z","v":121819,"vw":10.773818},{"c":11.78,"h":12.4823,"l":9.9,"n":1412,"o":10.78,"t":"2026-05-29T04:00:00Z","v":138833,"vw":11.225323},{"c":12.07,"h":13,"l":10.5,"n":1596,"o":11.4,"t":"2026-06-01T04:00:00Z","v":194345,"vw":12.120725},{"c":14.04,"h":14.76,"l":11.44,"n":1940,"o":11.75,"t":"2026-06-02T04:00:00Z","v":149887,"vw":13.764704},{"c":10.76,"h":13.26,"l":10.2,"n":3151,"o":13.26,"t":"2026-06-03T04:00:00Z","v":247967,"vw":11.244635},{"c":10.14,"h":10.71,"l":9.97,"n":1643,"o":10.4,"t":"2026-06-04T04:00:00Z","v":160529,"vw":10.273092},{"c":7.7,"h":10.41,"l":7.1,"n":4163,"o":10.41,"t":"2026-06-05T04:00:00Z","v":785060,"vw":8.164907},{"c":8.05,"h":8.2999,"l":7.8,"n":2684,"o":8.22,"t":"2026-06-08T04:00:00Z","v":638591,"vw":8.027414},{"c":6.91,"h":8.39,"l":6.32,"n":2329,"o":8.04,"t":"2026-06-09T04:00:00Z","v":303600,"vw":7.385742},{"c":5.94,"h":7.1201,"l":5.93,"n":1801,"o":6.75,"t":"2026-06-10T04:00:00Z","v":187824,"vw":6.47371},{"c":6.21,"h":6.5,"l":5.73,"n":1093,"o":5.87,"t":"2026-06-11T04:00:00Z","v":119504,"vw":6.200611},{"c":6.71,"h":7.1998,"l":6.4,"n":1591,"o":6.45,"t":"2026-06-12T04:00:00Z","v":210350,"vw":6.765472},{"c":7.72,"h":8.5169,"l":7.55,"n":1721,"o":7.55,"t":"2026-06-15T04:00:00Z","v":254393,"vw":8.048912},{"c":6.6298,"h":7.9594,"l":6.575,"n":1777,"o":7.5,"t":"2026-06-16T04:00:00Z","v":363443,"vw":6.941094},{"c":7.26,"h":7.9,"l":6.61,"n":1951,"o":6.61,"t":"2026-06-17T04:00:00Z","v":402831,"vw":7.27135},{"c":9.11,"h":9.21,"l":7.36,"n":2855,"o":7.54,"t":"2026-06-18T04:00:00Z","v":665899,"vw":8.668967},{"c":8.36,"h":9.31,"l":8.09,"n":1880,"o":8.375,"t":"2026-06-22T04:00:00Z","v":459980,"vw":8.866506},{"c":7.78,"h":9.21,"l":7.41,"n":1491,"o":7.43,"t":"2026-06-23T04:00:00Z","v":234042,"vw":8.541534},{"c":6.9,"h":7.51,"l":6.53,"n":4414,"o":7.51,"t":"2026-06-24T04:00:00Z","v":975736,"vw":6.764279},{"c":6.72,"h":7.3,"l":6.34,"n":1236,"o":7.1,"t":"2026-06-25T04:00:00Z","v":160812,"vw":6.895206},{"c":6.73,"h":6.87,"l":6.24,"n":1131,"o":6.24,"t":"2026-06-26T04:00:00Z","v":206900,"vw":6.609137},{"c":6.89,"h":7.22,"l":6.36,"n":1343,"o":6.89,"t":"2026-06-29T04:00:00Z","v":198221,"vw":6.818536},{"c":6.56,"h":6.9792,"l":6.18,"n":1450,"o":6.78,"t":"2026-06-30T04:00:00Z","v":237712,"vw":6.43359},{"c":6.77,"h":7.27,"l":6.65,"n":2180,"o":6.77,"t":"2026-07-01T04:00:00Z","v":507516,"vw":6.998352},{"c":6.24,"h":7.6881,"l":6.03,"n":2215,"o":6.7,"t":"2026-07-02T04:00:00Z","v":352423,"vw":6.82667},{"c":6.03,"h":6.58,"l":5.97,"n":1476,"o":6.14,"t":"2026-07-06T04:00:00Z","v":215958,"vw":6.25897},{"c":5.18,"h":5.81,"l":4.84,"n":2497,"o":5.77,"t":"2026-07-07T04:00:00Z","v":288935,"vw":5.22406},{"c":4.97,"h":5.31,"l":4.75,"n":1315,"o":5.02,"t":"2026-07-08T04:00:00Z","v":124928,"vw":4.956239},{"c":5.3,"h":5.44,"l":4.9,"n":891,"o":5.16,"t":"2026-07-09T04:00:00Z","v":164355,"vw":5.236145},{"c":5.26,"h":5.45,"l":4.98,"n":989,"o":5.43,"t":"2026-07-10T04:00:00Z","v":155661,"vw":5.172538},{"c":4.47,"h":5.14,"l":4.39,"n":1554,"o":5.055,"t":"2026-07-13T04:00:00Z","v":190761,"vw":4.705443},{"c":4.75,"h":4.83,"l":4.52,"n":870,"o":4.74,"t":"2026-07-14T04:00:00Z","v":156323,"vw":4.629728},{"c":4.43,"h":4.9899,"l":4.16,"n":1141,"o":4.76,"t":"2026-07-15T04:00:00Z","v":141265,"vw":4.421474},{"c":3.71,"h":4.2178,"l":3.58,"n":1625,"o":4.2,"t":"2026-07-16T04:00:00Z","v":151706,"vw":3.772332},{"c":3.74,"h":3.9305,"l":3.3101,"n":814,"o":3.46,"t":"2026-07-17T04:00:00Z","v":80601,"vw":3.714817},{"c":4.01,"h":4.11,"l":3.64,"n":654,"o":3.91,"t":"2026-07-20T04:00:00Z","v":134494,"vw":3.996572},{"c":4.76,"h":4.76,"l":4.27,"n":842,"o":4.34,"t":"2026-07-21T04:00:00Z","v":137876,"vw":4.491641},{"c":4.72,"h":4.96,"l":4.54,"n":528,"o":4.9,"t":"2026-07-22T04:00:00Z","v":71944,"vw":4.78381},{"c":4.86,"h":4.96,"l":4.4,"n":568,"o":4.42,"t":"2026-07-23T04:00:00Z","v":102770,"vw":4.778869},{"c":4.06,"h":4.8,"l":4.0302,"n":1072,"o":4.61,"t":"2026-07-24T04:00:00Z","v":167544,"vw":4.378977},{"c":4.48,"h":4.57,"l":4.02,"n":463,"o":4.3003,"t":"2026-07-27T04:00:00Z","v":55749,"vw":4.395489},{"c":4.16,"h":4.34,"l":3.81,"n":476,"o":4.1,"t":"2026-07-28T04:00:00Z","v":45111,"vw":4.067143},{"c":3.52,"h":4.2692,"l":3.4901,"n":761,"o":3.91,"t":"2026-07-29T04:00:00Z","v":84756,"vw":3.736489},{"c":4.49,"h":4.4956,"l":3.81,"n":1113,"o":3.81,"t":"2026-07-30T04:00:00Z","v":576497,"vw":4.432264},{"c":4.28,"h":4.84,"l":4.24,"n":433,"o":4.78,"t":"2026-07-31T04:00:00Z","v":56862,"vw":4.424792},{"c":4.87,"h":4.98,"l":4.16,"n":463,"o":4.18,"t":"2026-08-03T04:00:00Z","v":87512,"vw":4.721667},{"c":5.36,"h":5.59,"l":5.03,"n":1132,"o":5.03,"t":"2026-08-04T04:00:00Z","v":276093,"vw":5.440763},{"c":5.23,"h":5.36,"l":4.97,"n":531,"o":5.29,"t":"2026-08-05T04:00:00Z","v":87523,"vw":5.229055},{"c":5.35,"h":5.77,"l":5.05,"n":820,"o":5.12,"t":"2026-08-06T04:00:00Z","v":166998,"vw":5.409098},{"c":5.76,"h":5.96,"l":5.26,"n":646,"o":5.8,"t":"2026-08-07T04:00:00Z","v":114671,"vw":5.709042},{"c":5.01,"h":5.41,"l":4.99,"n":383,"o":5.4,"t":"2026-08-10T04:00:00Z","v":120187,"vw":5.177037},{"c":5.77,"h":5.79,"l":4.99,"n":371,"o":5.39,"t":"2026-08-11T04:00:00Z","v":51773,"vw":5.494895},{"c":5.41,"h":5.83,"l":5.18,"n":390,"o":5.83,"t":"2026-08-12T04:00:00Z","v":50898,"vw":5.339401},{"c":5.71,"h":6.01,"l":5.32,"n":392,"o":5.32,"t":"2026-08-13T04:00:00Z","v":59033,"vw":5.648686},{"c":5.15,"h":5.71,"l":4.97,"n":455,"o":5.515,"t":"2026-08-14T04:00:00Z","v":64186,"vw":5.198391},{"c":4.96,"h":5.37,"l":4.9,"n":310,"o":5.16,"t":"2026-08-17T04:00:00Z","v":64381,"vw":5.102535},{"c":4.32,"h":4.7804,"l":4.3,"n":420,"o":4.6,"t":"2026-08-18T04:00:00Z","v":40375,"vw":4.488529},{"c":5.01,"h":5.048,"l":4.3,"n":357,"o":4.42,"t":"2026-08-19T04:00:00Z","v":47054,"vw":4.787467},{"c":4.74,"h":4.94,"l":4.4416,"n":498,"o":4.94,"t":"2026-08-20T04:00:00Z","v":214913,"vw":4.588194},{"c":5.07,"h":5.339,"l":4.86,"n":477,"o":4.93,"t":"2026-08-21T04:00:00Z","v":106117,"vw":5.126902},{"c":4.71,"h":5.009,"l":4.45,"n":303,"o":4.86,"t":"2026-08-24T04:00:00Z","v":47686,"vw":4.780939},{"c":5.48,"h":5.635,"l":4.83,"n":564,"o":4.86,"t":"2026-08-25T04:00:00Z","v":67295,"vw":5.310026},{"c":4.92,"h":5.94,"l":4.7,"n":912,"o":5.55,"t":"2026-08-26T04:00:00Z","v":248371,"vw":5.40964},{"c":5.43,"h":5.44,"l":4.9,"n":370,"o":5.14,"t":"2026-08-27T04:00:00Z","v":79823,"vw":5.307231},{"c":4.88,"h":5.41,"l":4.76,"n":344,"o":5.24,"t":"2026-08-28T04:00:00Z","v":51780,"vw":5.017858},{"c":4.88,"h":4.975,"l":4.75,"n":269,"o":4.75,"t":"2026-08-31T04:00:00Z","v":45500,"vw":4.864366},{"c":4.82,"h":4.8546,"l":4.365,"n":276,"o":4.5,"t":"2026-09-01T04:00:00Z","v":34199,"vw":4.644342},{"c":5.19,"h":5.2254,"l":4.8,"n":252,"o":4.822,"t":"2026-09-02T04:00:00Z","v":23756,"vw":5.005075},{"c":5.35,"h":5.7,"l":5.22,"n":706,"o":5.43,"t":"2026-09-03T04:00:00Z","v":383116,"vw":5.458529},{"c":5.3,"h":5.34,"l":5.03,"n":356,"o":5.31,"t":"2026-09-04T04:00:00Z","v":146415,"vw":5.105041},{"c":6.9,"h":7.1,"l":5.56,"n":1170,"o":5.56,"t":"2026-09-08T04:00:00Z","v":349259,"vw":6.527373},{"c":6.41,"h":6.94,"l":6.371,"n":493,"o":6.67,"t":"2026-09-09T04:00:00Z","v":139482,"vw":6.515613},{"c":5.73,"h":6.29,"l":5.63,"n":478,"o":5.99,"t":"2026-09-10T04:00:00Z","v":109241,"vw":5.839351},{"c":3.93,"h":5.13,"l":3.9009,"n":1931,"o":5.13,"t":"2026-09-11T04:00:00Z","v":535441,"vw":4.361697},{"c":3.84,"h":4.07,"l":3.61,"n":1579,"o":3.69,"t":"2026-09-14T04:00:00Z","v":714224,"vw":3.966988},{"c":3.79,"h":3.96,"l":3.61,"n":415,"o":3.77,"t":"2026-09-15T04:00:00Z","v":61109,"vw":3.794971},{"c":3.64,"h":3.9,"l":3.44,"n":1204,"o":3.9,"t":"2026-09-16T04:00:00Z","v":200326,"vw":3.586725},{"c":4.31,"h":4.46,"l":3.85,"n":1383,"o":3.88,"t":"2026-09-17T04:00:00Z","v":772326,"vw":4.308059},{"c":3.56,"h":4.31,"l":3.535,"n":861,"o":4.27,"t":"2026-09-18T04:00:00Z","v":174413,"vw":3.710568},{"c":4,"h":4.1299,"l":3.81,"n":1138,"o":3.93,"t":"2026-09-21T04:00:00Z","v":1193299,"vw":4.035177},{"c":4.09,"h":4.17,"l":3.87,"n":1020,"o":4.12,"t":"2026-09-22T04:00:00Z","v":994714,"vw":4.06507},{"c":3.9,"h":4.06,"l":3.73,"n":1305,"o":4.05,"t":"2026-09-23T04:00:00Z","v":627101,"vw":3.864496},{"c":3.705,"h":3.82,"l":3.57,"n":762,"o":3.76,"t":"2026-09-24T04:00:00Z","v":192535,"vw":3.674195},{"c":3.66,"h":3.855,"l":3.54,"n":715,"o":3.73,"t":"2026-09-25T04:00:00Z","v":235122,"vw":3.659187},{"c":3.22,"h":3.51,"l":3.2111,"n":1040,"o":3.51,"t":"2026-09-28T04:00:00Z","v":310055,"vw":3.336902},{"c":3.1,"h":3.36,"l":3.08,"n":626,"o":3.36,"t":"2026-09-29T04:00:00Z","v":137004,"vw":3.186475},{"c":3.19,"h":3.4,"l":3.0815,"n":825,"o":3.18,"t":"2026-09-30T04:00:00Z","v":251683,"vw":3.276343},{"c":3.1,"h":3.32,"l":3.1,"n":507,"o":3.23,"t":"2026-10-01T04:00:00Z","v":231593,"vw":3.211696},{"c":3.07,"h":3.3,"l":2.97,"n":645,"o":3.3,"t":"2026-10-02T04:00:00Z","v":185125,"vw":3.118795},{"c":3.03,"h":3.11,"l":2.99,"n":405,"o":3.105,"t":"2026-10-05T04:00:00Z","v":108328,"vw":3.060735},{"c":3.28,"h":3.5177,"l":3.23,"n":728,"o":3.26,"t":"2026-10-06T04:00:00Z","v":281838,"vw":3.338707},{"c":3,"h":3.1,"l":2.77,"n":1465,"o":3.1,"t":"2026-10-07T04:00:00Z","v":554560,"vw":2.884871},{"c":2.72,"h":2.89,"l":2.605,"n":807,"o":2.85,"t":"2026-10-08T04:00:00Z","v":373761,"vw":2.751675},{"c":2.63,"h":2.8,"l":2.5301,"n":711,"o":2.78,"t":"2026-10-09T04:00:00Z","v":233198,"vw":2.617359},{"c":2.26,"h":2.52,"l":2.21,"n":1183,"o":2.52,"t":"2026-10-12T04:00:00Z","v":219418,"vw":2.33973},{"c":2.14,"h":2.195,"l":2.085,"n":500,"o":2.15,"t":"2026-10-13T04:00:00Z","v":177533,"vw":2.136696},{"c":1.7,"h":2.0008,"l":1.625,"n":1182,"o":1.98,"t":"2026-10-14T04:00:00Z","v":394913,"vw":1.842009},{"c":1.85,"h":1.875,"l":1.4623,"n":791,"o":1.56,"t":"2026-10-15T04:00:00Z","v":314440,"vw":1.682168},{"c":1.67,"h":1.89,"l":1.65,"n":539,"o":1.79,"t":"2026-10-16T04:00:00Z","v":339528,"vw":1.808387},{"c":1.58,"h":1.81,"l":1.57,"n":373,"o":1.81,"t":"2026-10-19T04:00:00Z","v":169467,"vw":1.649598},{"c":1.52,"h":1.6,"l":1.38,"n":552,"o":1.39,"t":"2026-10-20T04:00:00Z","v":299293,"vw":1.523629},{"c":1.485,"h":1.62,"l":1.465,"n":347,"o":1.61,"t":"2026-10-21T04:00:00Z","v":145568,"vw":1.519544},{"c":1.41,"h":1.455,"l":1.36,"n":653,"o":1.37,"t":"2026-10-22T04:00:00Z","v":262381,"vw":1.410742}],"volatilityBars":[{"c":8.68,"h":8.89,"l":8.55,"n":65,"o":8.79,"t":"2026-06-22T08:00:00Z","v":3013,"vw":8.748087},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-06-22T08:15:00Z","v":100,"vw":8.83},{"c":8.95,"h":8.95,"l":8.94,"n":8,"o":8.95,"t":"2026-06-22T09:00:00Z","v":3801,"vw":8.948649},{"c":8.95,"h":8.95,"l":8.93,"n":9,"o":8.93,"t":"2026-06-22T09:45:00Z","v":2201,"vw":8.946015},{"c":8.96,"h":8.97,"l":8.96,"n":21,"o":8.97,"t":"2026-06-22T10:00:00Z","v":6920,"vw":8.968358},{"c":8.98,"h":9,"l":8.98,"n":7,"o":9,"t":"2026-06-22T10:30:00Z","v":1264,"vw":8.997342},{"c":8.96,"h":8.96,"l":8.96,"n":1,"o":8.96,"t":"2026-06-22T10:45:00Z","v":353,"vw":8.96},{"c":8.97,"h":9.03,"l":8.91,"n":19,"o":8.91,"t":"2026-06-22T11:00:00Z","v":6518,"vw":8.956664},{"c":8.89,"h":8.89,"l":8.84,"n":8,"o":8.85,"t":"2026-06-22T11:15:00Z","v":1649,"vw":8.873364},{"c":9,"h":9,"l":9,"n":3,"o":9,"t":"2026-06-22T11:30:00Z","v":400,"vw":9},{"c":8.92,"h":8.94,"l":8.9068,"n":13,"o":8.94,"t":"2026-06-22T11:45:00Z","v":2073,"vw":8.923904},{"c":8.97,"h":8.97,"l":8.97,"n":1,"o":8.97,"t":"2026-06-22T12:00:00Z","v":700,"vw":8.97},{"c":8.88,"h":8.88,"l":8.88,"n":6,"o":8.88,"t":"2026-06-22T12:15:00Z","v":211,"vw":8.88},{"c":8.85,"h":8.9299,"l":8.85,"n":5,"o":8.9299,"t":"2026-06-22T12:30:00Z","v":1718,"vw":8.893446},{"c":8.78,"h":8.82,"l":8.78,"n":8,"o":8.82,"t":"2026-06-22T12:45:00Z","v":2118,"vw":8.792405},{"c":8.65,"h":8.7919,"l":8.6201,"n":8,"o":8.7919,"t":"2026-06-22T13:00:00Z","v":1488,"vw":8.67353},{"c":8.44,"h":8.51,"l":8.44,"n":9,"o":8.51,"t":"2026-06-22T13:15:00Z","v":3344,"vw":8.458613},{"c":8.643,"h":8.8,"l":8.09,"n":183,"o":8.375,"t":"2026-06-22T13:30:00Z","v":26879,"vw":8.40016},{"c":9.13,"h":9.15,"l":8.72,"n":110,"o":8.881,"t":"2026-06-22T13:45:00Z","v":18429,"vw":8.901642},{"c":8.79,"h":9.31,"l":8.77,"n":67,"o":9.2601,"t":"2026-06-22T14:00:00Z","v":19029,"vw":9.182352},{"c":8.68,"h":8.85,"l":8.66,"n":13,"o":8.6808,"t":"2026-06-22T14:15:00Z","v":1592,"vw":8.694828},{"c":8.67,"h":8.915,"l":8.67,"n":13,"o":8.76,"t":"2026-06-22T14:30:00Z","v":842,"vw":8.843832},{"c":8.68,"h":8.68,"l":8.61,"n":9,"o":8.64,"t":"2026-06-22T14:45:00Z","v":2303,"vw":8.615652},{"c":8.775,"h":8.91,"l":8.762,"n":20,"o":8.82,"t":"2026-06-22T15:00:00Z","v":5079,"vw":8.826562},{"c":8.86,"h":8.91,"l":8.72,"n":44,"o":8.72,"t":"2026-06-22T15:15:00Z","v":7584,"vw":8.785361},{"c":8.9795,"h":8.98,"l":8.93,"n":15,"o":8.93,"t":"2026-06-22T15:30:00Z","v":1624,"vw":8.973524},{"c":9.13,"h":9.13,"l":8.982,"n":18,"o":8.982,"t":"2026-06-22T15:45:00Z","v":2438,"vw":9.099083},{"c":8.995,"h":9.0106,"l":8.995,"n":3,"o":9.0106,"t":"2026-06-22T16:00:00Z","v":1160,"vw":8.996856},{"c":8.895,"h":8.98,"l":8.895,"n":16,"o":8.95,"t":"2026-06-22T16:15:00Z","v":2261,"vw":8.952701},{"c":8.84,"h":8.84,"l":8.84,"n":4,"o":8.84,"t":"2026-06-22T16:45:00Z","v":160,"vw":8.84},{"c":8.8,"h":8.85,"l":8.8,"n":4,"o":8.85,"t":"2026-06-22T17:00:00Z","v":675,"vw":8.833333},{"c":8.73,"h":8.76,"l":8.73,"n":3,"o":8.76,"t":"2026-06-22T17:15:00Z","v":257,"vw":8.741719},{"c":8.801,"h":8.86,"l":8.801,"n":19,"o":8.86,"t":"2026-06-22T17:30:00Z","v":3303,"vw":8.807267},{"c":9.1311,"h":9.1311,"l":9.1311,"n":5,"o":9.1311,"t":"2026-06-22T18:00:00Z","v":4420,"vw":9.1311},{"c":9.105,"h":9.2601,"l":9.09,"n":106,"o":9.195,"t":"2026-06-22T18:15:00Z","v":49201,"vw":9.177037},{"c":8.9901,"h":9.2,"l":8.99,"n":187,"o":9.1304,"t":"2026-06-22T18:30:00Z","v":80705,"vw":9.082431},{"c":8.7704,"h":9.0095,"l":8.7704,"n":133,"o":9,"t":"2026-06-22T18:45:00Z","v":64792,"vw":8.919815},{"c":8.6799,"h":8.82,"l":8.6799,"n":9,"o":8.8,"t":"2026-06-22T19:00:00Z","v":1857,"vw":8.731269},{"c":8.73,"h":8.73,"l":8.57,"n":161,"o":8.62,"t":"2026-06-22T19:15:00Z","v":86365,"vw":8.608474},{"c":8.4899,"h":8.55,"l":8.4899,"n":42,"o":8.55,"t":"2026-06-22T19:30:00Z","v":17184,"vw":8.517438},{"c":8.36,"h":8.73,"l":8.335,"n":40,"o":8.48,"t":"2026-06-22T19:45:00Z","v":8405,"vw":8.58186},{"c":8.25,"h":8.36,"l":8.21,"n":23,"o":8.36,"t":"2026-06-22T20:00:00Z","v":6148,"vw":8.253184},{"c":8.3,"h":8.3,"l":8.21,"n":4,"o":8.21,"t":"2026-06-22T20:15:00Z","v":365,"vw":8.260279},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-06-22T20:30:00Z","v":100,"vw":8.3},{"c":8.31,"h":8.31,"l":8.31,"n":2,"o":8.31,"t":"2026-06-22T21:00:00Z","v":250,"vw":8.31},{"c":8.45,"h":8.45,"l":8.44,"n":5,"o":8.44,"t":"2026-06-22T22:00:00Z","v":1115,"vw":8.448969},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-06-22T22:30:00Z","v":199,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":1,"o":8.34,"t":"2026-06-22T23:00:00Z","v":250,"vw":8.34},{"c":8.39,"h":8.39,"l":8.39,"n":1,"o":8.39,"t":"2026-06-22T23:15:00Z","v":100,"vw":8.39},{"c":7.43,"h":7.93,"l":7.42,"n":96,"o":7.42,"t":"2026-06-23T08:00:00Z","v":6543,"vw":7.559817},{"c":7.25,"h":7.44,"l":7.25,"n":13,"o":7.44,"t":"2026-06-23T08:15:00Z","v":2882,"vw":7.328571},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-06-23T08:30:00Z","v":240,"vw":7.37},{"c":7.32,"h":7.38,"l":7.32,"n":7,"o":7.38,"t":"2026-06-23T08:45:00Z","v":676,"vw":7.355821},{"c":7.47,"h":7.47,"l":7.35,"n":11,"o":7.38,"t":"2026-06-23T09:00:00Z","v":2501,"vw":7.386769},{"c":7.6,"h":7.6,"l":7.49,"n":26,"o":7.49,"t":"2026-06-23T09:30:00Z","v":7956,"vw":7.551036},{"c":7.51,"h":7.51,"l":7.51,"n":5,"o":7.51,"t":"2026-06-23T10:00:00Z","v":225,"vw":7.51},{"c":7.47,"h":7.5,"l":7.47,"n":11,"o":7.5,"t":"2026-06-23T10:15:00Z","v":1301,"vw":7.497604},{"c":7.47,"h":7.47,"l":7.47,"n":4,"o":7.47,"t":"2026-06-23T10:45:00Z","v":216,"vw":7.47},{"c":7.54,"h":7.54,"l":7.39,"n":22,"o":7.39,"t":"2026-06-23T11:00:00Z","v":4931,"vw":7.495456},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-06-23T11:15:00Z","v":181,"vw":7.48},{"c":7.82,"h":7.82,"l":7.56,"n":20,"o":7.56,"t":"2026-06-23T11:30:00Z","v":2320,"vw":7.658143},{"c":7.8,"h":7.83,"l":7.76,"n":18,"o":7.82,"t":"2026-06-23T11:45:00Z","v":2945,"vw":7.797154},{"c":7.66,"h":7.75,"l":7.66,"n":23,"o":7.75,"t":"2026-06-23T12:00:00Z","v":1490,"vw":7.691014},{"c":7.54,"h":7.54,"l":7.5317,"n":6,"o":7.54,"t":"2026-06-23T12:15:00Z","v":1019,"vw":7.538106},{"c":7.5462,"h":8.45,"l":7.53,"n":82,"o":7.79,"t":"2026-06-23T12:30:00Z","v":12823,"vw":7.814504},{"c":7.48,"h":7.63,"l":7.48,"n":24,"o":7.63,"t":"2026-06-23T12:45:00Z","v":4027,"vw":7.546143},{"c":7.39,"h":7.39,"l":7.39,"n":5,"o":7.39,"t":"2026-06-23T13:00:00Z","v":1611,"vw":7.39},{"c":7.4408,"h":7.4408,"l":7.39,"n":6,"o":7.39,"t":"2026-06-23T13:15:00Z","v":684,"vw":7.398467},{"c":7.94,"h":7.99,"l":7.41,"n":120,"o":7.43,"t":"2026-06-23T13:30:00Z","v":14312,"vw":7.611445},{"c":8.44,"h":8.44,"l":8,"n":50,"o":8.16,"t":"2026-06-23T13:45:00Z","v":5962,"vw":8.038961},{"c":8.92,"h":8.92,"l":8.331,"n":70,"o":8.3811,"t":"2026-06-23T14:00:00Z","v":9628,"vw":8.497773},{"c":8.9,"h":9.21,"l":8.84,"n":104,"o":9,"t":"2026-06-23T14:15:00Z","v":30778,"vw":9.009935},{"c":8.5792,"h":9.075,"l":8.5792,"n":122,"o":8.9,"t":"2026-06-23T14:30:00Z","v":64055,"vw":8.702321},{"c":8.412,"h":8.62,"l":8.412,"n":19,"o":8.56,"t":"2026-06-23T14:45:00Z","v":1583,"vw":8.473333},{"c":8.58,"h":8.58,"l":8.54,"n":16,"o":8.55,"t":"2026-06-23T15:00:00Z","v":4958,"vw":8.565193},{"c":8.3688,"h":8.41,"l":8.3688,"n":2,"o":8.41,"t":"2026-06-23T15:15:00Z","v":948,"vw":8.402308},{"c":8.3496,"h":8.3496,"l":8.31,"n":5,"o":8.31,"t":"2026-06-23T15:30:00Z","v":2175,"vw":8.343943},{"c":8.402,"h":8.402,"l":8.2212,"n":5,"o":8.2212,"t":"2026-06-23T15:45:00Z","v":1379,"vw":8.262226},{"c":8.62,"h":8.62,"l":8.51,"n":9,"o":8.51,"t":"2026-06-23T16:00:00Z","v":1843,"vw":8.57616},{"c":8.435,"h":8.46,"l":8.4201,"n":6,"o":8.46,"t":"2026-06-23T16:15:00Z","v":4663,"vw":8.427339},{"c":8.365,"h":8.4303,"l":8.365,"n":5,"o":8.4303,"t":"2026-06-23T16:30:00Z","v":849,"vw":8.393445},{"c":8.3075,"h":8.3075,"l":8.2934,"n":3,"o":8.2934,"t":"2026-06-23T16:45:00Z","v":304,"vw":8.302831},{"c":8.36,"h":8.36,"l":8.3,"n":8,"o":8.31,"t":"2026-06-23T17:00:00Z","v":1010,"vw":8.327083},{"c":8.445,"h":8.495,"l":8.4301,"n":6,"o":8.495,"t":"2026-06-23T17:30:00Z","v":8451,"vw":8.448776},{"c":8.41,"h":8.41,"l":8.41,"n":1,"o":8.41,"t":"2026-06-23T17:45:00Z","v":100,"vw":8.41},{"c":8.167,"h":8.22,"l":8.167,"n":3,"o":8.22,"t":"2026-06-23T18:00:00Z","v":407,"vw":8.181671},{"c":7.9099,"h":7.98,"l":7.9,"n":19,"o":7.98,"t":"2026-06-23T18:30:00Z","v":2430,"vw":7.934362},{"c":7.81,"h":7.85,"l":7.72,"n":14,"o":7.85,"t":"2026-06-23T18:45:00Z","v":2481,"vw":7.771849},{"c":7.93,"h":7.94,"l":7.825,"n":17,"o":7.825,"t":"2026-06-23T19:00:00Z","v":3215,"vw":7.904677},{"c":8.005,"h":8.005,"l":8.005,"n":1,"o":8.005,"t":"2026-06-23T19:15:00Z","v":500,"vw":8.005},{"c":7.82,"h":8.005,"l":7.82,"n":8,"o":8.005,"t":"2026-06-23T19:30:00Z","v":1279,"vw":7.914857},{"c":7.78,"h":7.83,"l":7.7705,"n":11,"o":7.795,"t":"2026-06-23T19:45:00Z","v":748,"vw":7.7926},{"c":7.68,"h":7.76,"l":7.68,"n":24,"o":7.7,"t":"2026-06-23T20:00:00Z","v":4807,"vw":7.730424},{"c":7.76,"h":7.76,"l":7.76,"n":7,"o":7.76,"t":"2026-06-23T20:15:00Z","v":686,"vw":7.76},{"c":7.74,"h":7.749,"l":7.74,"n":11,"o":7.749,"t":"2026-06-23T20:30:00Z","v":1000,"vw":7.74577},{"c":7.9,"h":7.9,"l":7.9,"n":1,"o":7.9,"t":"2026-06-23T21:30:00Z","v":100,"vw":7.9},{"c":7.7568,"h":7.7568,"l":7.7568,"n":1,"o":7.7568,"t":"2026-06-23T22:45:00Z","v":200,"vw":7.7568},{"c":7.82,"h":7.82,"l":7.8,"n":4,"o":7.8,"t":"2026-06-23T23:30:00Z","v":1118,"vw":7.802079},{"c":8.09,"h":8.09,"l":7.86,"n":10,"o":7.89,"t":"2026-06-24T08:00:00Z","v":1574,"vw":8.008687},{"c":8.13,"h":8.13,"l":8.13,"n":1,"o":8.13,"t":"2026-06-24T08:45:00Z","v":222,"vw":8.13},{"c":8.06,"h":8.14,"l":8.06,"n":11,"o":8.105,"t":"2026-06-24T09:00:00Z","v":2371,"vw":8.124771},{"c":8.02,"h":8.04,"l":8.02,"n":8,"o":8.04,"t":"2026-06-24T09:30:00Z","v":1030,"vw":8.027653},{"c":8.1161,"h":8.1161,"l":8.1161,"n":3,"o":8.1161,"t":"2026-06-24T09:45:00Z","v":373,"vw":8.1161},{"c":8.04,"h":8.04,"l":8.04,"n":1,"o":8.04,"t":"2026-06-24T10:45:00Z","v":100,"vw":8.04},{"c":7.97,"h":7.97,"l":7.97,"n":1,"o":7.97,"t":"2026-06-24T11:00:00Z","v":100,"vw":7.97},{"c":7.97,"h":7.97,"l":7.97,"n":2,"o":7.97,"t":"2026-06-24T11:15:00Z","v":135,"vw":7.97},{"c":8,"h":8,"l":7.97,"n":6,"o":7.97,"t":"2026-06-24T11:30:00Z","v":1094,"vw":7.994133},{"c":7.99,"h":7.99,"l":7.99,"n":1,"o":7.99,"t":"2026-06-24T11:45:00Z","v":287,"vw":7.99},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-06-24T12:00:00Z","v":300,"vw":7.98},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-06-24T12:15:00Z","v":393,"vw":7.98},{"c":7.93,"h":7.93,"l":7.93,"n":3,"o":7.93,"t":"2026-06-24T12:30:00Z","v":944,"vw":7.93},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-06-24T12:45:00Z","v":587,"vw":7.92},{"c":7.76,"h":7.82,"l":7.76,"n":9,"o":7.82,"t":"2026-06-24T13:00:00Z","v":593,"vw":7.801818},{"c":7.7,"h":7.7,"l":7.7,"n":1,"o":7.7,"t":"2026-06-24T13:15:00Z","v":131,"vw":7.7},{"c":6.985,"h":7.51,"l":6.94,"n":341,"o":7.51,"t":"2026-06-24T13:30:00Z","v":50351,"vw":7.260481},{"c":7.2399,"h":7.3,"l":7.03,"n":141,"o":7.06,"t":"2026-06-24T13:45:00Z","v":31727,"vw":7.173565},{"c":6.7105,"h":7.19,"l":6.7105,"n":344,"o":7.19,"t":"2026-06-24T14:00:00Z","v":50764,"vw":6.916843},{"c":6.893,"h":6.893,"l":6.53,"n":213,"o":6.76,"t":"2026-06-24T14:15:00Z","v":18445,"vw":6.692651},{"c":7.06,"h":7.13,"l":6.9001,"n":18,"o":6.9001,"t":"2026-06-24T14:30:00Z","v":1929,"vw":6.998891},{"c":6.95,"h":7.039,"l":6.93,"n":18,"o":7.039,"t":"2026-06-24T14:45:00Z","v":4178,"vw":6.989152},{"c":7.01,"h":7.1597,"l":7.01,"n":4,"o":7.1597,"t":"2026-06-24T15:00:00Z","v":1410,"vw":7.051386},{"c":7.095,"h":7.12,"l":7.095,"n":3,"o":7.12,"t":"2026-06-24T15:15:00Z","v":1943,"vw":7.109244},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-06-24T15:30:00Z","v":340,"vw":7.07},{"c":7.05,"h":7.05,"l":6.975,"n":15,"o":7.007,"t":"2026-06-24T15:45:00Z","v":2179,"vw":7.012887},{"c":7.01,"h":7.0101,"l":6.96,"n":14,"o":7.0101,"t":"2026-06-24T16:00:00Z","v":1581,"vw":6.98539},{"c":7.14,"h":7.14,"l":7.025,"n":16,"o":7.0712,"t":"2026-06-24T16:15:00Z","v":3440,"vw":7.069042},{"c":7.0301,"h":7.04,"l":6.97,"n":14,"o":7.04,"t":"2026-06-24T16:30:00Z","v":1300,"vw":7.008737},{"c":6.91,"h":7.04,"l":6.9,"n":21,"o":7.01,"t":"2026-06-24T16:45:00Z","v":10901,"vw":6.95921},{"c":6.9099,"h":6.9901,"l":6.9099,"n":5,"o":6.9901,"t":"2026-06-24T17:00:00Z","v":668,"vw":6.932703},{"c":6.775,"h":6.91,"l":6.775,"n":20,"o":6.91,"t":"2026-06-24T17:15:00Z","v":1310,"vw":6.810528},{"c":6.69,"h":6.76,"l":6.69,"n":20,"o":6.76,"t":"2026-06-24T17:30:00Z","v":8293,"vw":6.704501},{"c":6.665,"h":6.78,"l":6.665,"n":4,"o":6.78,"t":"2026-06-24T17:45:00Z","v":476,"vw":6.713421},{"c":6.77,"h":6.77,"l":6.66,"n":14,"o":6.66,"t":"2026-06-24T18:00:00Z","v":4638,"vw":6.673113},{"c":6.96,"h":6.98,"l":6.765,"n":319,"o":6.765,"t":"2026-06-24T18:15:00Z","v":89853,"vw":6.903697},{"c":6.795,"h":6.9,"l":6.785,"n":187,"o":6.8496,"t":"2026-06-24T18:30:00Z","v":61700,"vw":6.848294},{"c":6.73,"h":6.8,"l":6.63,"n":428,"o":6.68,"t":"2026-06-24T18:45:00Z","v":149810,"vw":6.742481},{"c":6.55,"h":6.75,"l":6.5499,"n":732,"o":6.62,"t":"2026-06-24T19:00:00Z","v":239335,"vw":6.645176},{"c":6.6296,"h":6.65,"l":6.5396,"n":617,"o":6.54,"t":"2026-06-24T19:15:00Z","v":203167,"vw":6.597514},{"c":6.656,"h":6.72,"l":6.63,"n":18,"o":6.69,"t":"2026-06-24T19:30:00Z","v":1216,"vw":6.674008},{"c":6.86,"h":6.86,"l":6.67,"n":33,"o":6.67,"t":"2026-06-24T19:45:00Z","v":7174,"vw":6.777551},{"c":7.063,"h":7.13,"l":6.9,"n":18,"o":6.9,"t":"2026-06-24T20:00:00Z","v":2113,"vw":7.058022},{"c":7.04,"h":7.11,"l":7.04,"n":3,"o":7.11,"t":"2026-06-24T20:15:00Z","v":2154,"vw":7.106743},{"c":7.05,"h":7.05,"l":7.05,"n":7,"o":7.05,"t":"2026-06-24T20:30:00Z","v":2249,"vw":7.05},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-06-24T20:45:00Z","v":150,"vw":7.18},{"c":7.17,"h":7.17,"l":7.13,"n":6,"o":7.13,"t":"2026-06-24T21:00:00Z","v":851,"vw":7.146306},{"c":7.09,"h":7.09,"l":7.09,"n":6,"o":7.09,"t":"2026-06-24T21:15:00Z","v":883,"vw":7.09},{"c":7.17,"h":7.17,"l":7.15,"n":5,"o":7.15,"t":"2026-06-24T21:45:00Z","v":946,"vw":7.16547},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-06-24T22:00:00Z","v":201,"vw":7.2},{"c":7.27,"h":7.27,"l":7.27,"n":2,"o":7.27,"t":"2026-06-24T22:15:00Z","v":110,"vw":7.27},{"c":7.31,"h":7.31,"l":7.31,"n":2,"o":7.31,"t":"2026-06-24T22:30:00Z","v":150,"vw":7.31},{"c":7.23,"h":7.23,"l":7.23,"n":4,"o":7.23,"t":"2026-06-24T22:45:00Z","v":143,"vw":7.23},{"c":7.17,"h":7.195,"l":7.14,"n":32,"o":7.195,"t":"2026-06-25T08:00:00Z","v":2827,"vw":7.176321},{"c":7.2,"h":7.28,"l":7.2,"n":11,"o":7.28,"t":"2026-06-25T11:00:00Z","v":615,"vw":7.249835},{"c":7.15,"h":7.17,"l":7.15,"n":11,"o":7.17,"t":"2026-06-25T11:15:00Z","v":417,"vw":7.161903},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-06-25T11:30:00Z","v":153,"vw":7.15},{"c":7.1,"h":7.15,"l":7.1,"n":9,"o":7.15,"t":"2026-06-25T12:30:00Z","v":716,"vw":7.129762},{"c":7.07,"h":7.07,"l":7.06,"n":6,"o":7.06,"t":"2026-06-25T12:45:00Z","v":510,"vw":7.065167},{"c":7.06,"h":7.06,"l":7.04,"n":5,"o":7.04,"t":"2026-06-25T13:00:00Z","v":277,"vw":7.04823},{"c":7.04,"h":7.04,"l":6.9,"n":23,"o":7.01,"t":"2026-06-25T13:15:00Z","v":2914,"vw":6.966966},{"c":6.75,"h":7.3,"l":6.75,"n":274,"o":7.1,"t":"2026-06-25T13:30:00Z","v":90638,"vw":7.012516},{"c":6.429,"h":6.69,"l":6.34,"n":117,"o":6.53,"t":"2026-06-25T13:45:00Z","v":16701,"vw":6.550994},{"c":6.6999,"h":6.6999,"l":6.51,"n":28,"o":6.51,"t":"2026-06-25T14:00:00Z","v":2814,"vw":6.57638},{"c":6.75,"h":6.75,"l":6.47,"n":18,"o":6.64,"t":"2026-06-25T14:15:00Z","v":2272,"vw":6.609898},{"c":6.92,"h":6.97,"l":6.91,"n":13,"o":6.91,"t":"2026-06-25T14:30:00Z","v":1498,"vw":6.948751},{"c":6.995,"h":7.05,"l":6.85,"n":17,"o":6.91,"t":"2026-06-25T14:45:00Z","v":3290,"vw":6.947013},{"c":6.72,"h":6.96,"l":6.72,"n":52,"o":6.959,"t":"2026-06-25T15:00:00Z","v":4671,"vw":6.851149},{"c":6.72,"h":6.8,"l":6.685,"n":15,"o":6.685,"t":"2026-06-25T15:15:00Z","v":2686,"vw":6.704296},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-06-25T15:45:00Z","v":600,"vw":6.7},{"c":6.72,"h":6.72,"l":6.65,"n":4,"o":6.65,"t":"2026-06-25T16:00:00Z","v":379,"vw":6.700447},{"c":6.85,"h":6.89,"l":6.85,"n":10,"o":6.89,"t":"2026-06-25T16:15:00Z","v":2627,"vw":6.865379},{"c":6.77,"h":6.77,"l":6.77,"n":4,"o":6.77,"t":"2026-06-25T16:30:00Z","v":103,"vw":6.77},{"c":6.77,"h":6.77,"l":6.77,"n":8,"o":6.77,"t":"2026-06-25T17:00:00Z","v":1020,"vw":6.77},{"c":6.81,"h":6.84,"l":6.78,"n":6,"o":6.84,"t":"2026-06-25T17:15:00Z","v":653,"vw":6.798009},{"c":6.88,"h":6.88,"l":6.87,"n":8,"o":6.879,"t":"2026-06-25T17:30:00Z","v":1200,"vw":6.877482},{"c":6.66,"h":6.8401,"l":6.645,"n":37,"o":6.8401,"t":"2026-06-25T18:30:00Z","v":5971,"vw":6.697149},{"c":6.64,"h":6.665,"l":6.63,"n":6,"o":6.64,"t":"2026-06-25T18:45:00Z","v":847,"vw":6.653258},{"c":6.5,"h":6.5,"l":6.5,"n":12,"o":6.5,"t":"2026-06-25T19:15:00Z","v":1411,"vw":6.5},{"c":6.5,"h":6.5,"l":6.5,"n":8,"o":6.5,"t":"2026-06-25T19:30:00Z","v":268,"vw":6.5},{"c":6.67,"h":6.7,"l":6.59,"n":36,"o":6.59,"t":"2026-06-25T19:45:00Z","v":4604,"vw":6.640376},{"c":6.72,"h":6.72,"l":6.72,"n":6,"o":6.72,"t":"2026-06-25T20:00:00Z","v":300,"vw":6.72},{"c":6.71,"h":6.77,"l":6.71,"n":4,"o":6.77,"t":"2026-06-25T20:45:00Z","v":912,"vw":6.717409},{"c":6.71,"h":6.71,"l":6.71,"n":2,"o":6.71,"t":"2026-06-25T21:30:00Z","v":500,"vw":6.71},{"c":6.7358,"h":6.7358,"l":6.7358,"n":1,"o":6.7358,"t":"2026-06-25T22:15:00Z","v":300,"vw":6.7358},{"c":6.7495,"h":6.7495,"l":6.7495,"n":1,"o":6.7495,"t":"2026-06-25T22:45:00Z","v":100,"vw":6.7495},{"c":6.4,"h":6.5,"l":6.39,"n":22,"o":6.5,"t":"2026-06-26T08:00:00Z","v":1678,"vw":6.42304},{"c":6.46,"h":6.46,"l":6.46,"n":2,"o":6.46,"t":"2026-06-26T08:45:00Z","v":101,"vw":6.46},{"c":6.45,"h":6.45,"l":6.45,"n":5,"o":6.45,"t":"2026-06-26T09:15:00Z","v":1500,"vw":6.45},{"c":6.4,"h":6.4,"l":6.4,"n":9,"o":6.4,"t":"2026-06-26T11:00:00Z","v":939,"vw":6.4},{"c":6.3,"h":6.4,"l":6.3,"n":11,"o":6.4,"t":"2026-06-26T12:30:00Z","v":1029,"vw":6.365244},{"c":6.2,"h":6.25,"l":6.2,"n":16,"o":6.25,"t":"2026-06-26T13:00:00Z","v":4499,"vw":6.214899},{"c":6.49,"h":6.56,"l":6.24,"n":47,"o":6.24,"t":"2026-06-26T13:30:00Z","v":2808,"vw":6.412361},{"c":6.85,"h":6.87,"l":6.56,"n":101,"o":6.64,"t":"2026-06-26T13:45:00Z","v":33348,"vw":6.721748},{"c":6.7012,"h":6.87,"l":6.7012,"n":131,"o":6.84,"t":"2026-06-26T14:00:00Z","v":44644,"vw":6.800373},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-06-26T14:15:00Z","v":100,"vw":6.74},{"c":6.57,"h":6.71,"l":6.57,"n":32,"o":6.71,"t":"2026-06-26T14:30:00Z","v":5380,"vw":6.676345},{"c":6.49,"h":6.49,"l":6.42,"n":118,"o":6.45,"t":"2026-06-26T14:45:00Z","v":74818,"vw":6.441908},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-06-26T15:00:00Z","v":280,"vw":6.51},{"c":6.52,"h":6.52,"l":6.52,"n":6,"o":6.52,"t":"2026-06-26T15:15:00Z","v":232,"vw":6.52},{"c":6.69,"h":6.69,"l":6.61,"n":16,"o":6.63,"t":"2026-06-26T15:30:00Z","v":1205,"vw":6.675138},{"c":6.78,"h":6.78,"l":6.76,"n":49,"o":6.78,"t":"2026-06-26T15:45:00Z","v":5636,"vw":6.768446},{"c":6.66,"h":6.76,"l":6.65,"n":13,"o":6.76,"t":"2026-06-26T16:00:00Z","v":1849,"vw":6.697536},{"c":6.58,"h":6.65,"l":6.58,"n":15,"o":6.65,"t":"2026-06-26T16:15:00Z","v":2310,"vw":6.625361},{"c":6.63,"h":6.63,"l":6.63,"n":5,"o":6.63,"t":"2026-06-26T16:30:00Z","v":700,"vw":6.63},{"c":6.62,"h":6.62,"l":6.62,"n":6,"o":6.62,"t":"2026-06-26T16:45:00Z","v":476,"vw":6.62},{"c":6.62,"h":6.64,"l":6.62,"n":4,"o":6.62,"t":"2026-06-26T17:00:00Z","v":407,"vw":6.625149},{"c":6.5991,"h":6.5991,"l":6.5991,"n":2,"o":6.5991,"t":"2026-06-26T17:15:00Z","v":253,"vw":6.5991},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-06-26T17:30:00Z","v":200,"vw":6.57},{"c":6.5,"h":6.56,"l":6.5,"n":8,"o":6.56,"t":"2026-06-26T17:45:00Z","v":1130,"vw":6.532294},{"c":6.46,"h":6.48,"l":6.46,"n":9,"o":6.48,"t":"2026-06-26T18:15:00Z","v":664,"vw":6.472958},{"c":6.44,"h":6.44,"l":6.44,"n":7,"o":6.44,"t":"2026-06-26T18:30:00Z","v":961,"vw":6.44},{"c":6.45,"h":6.47,"l":6.39,"n":22,"o":6.4,"t":"2026-06-26T18:45:00Z","v":2796,"vw":6.408059},{"c":6.45,"h":6.45,"l":6.45,"n":2,"o":6.45,"t":"2026-06-26T19:00:00Z","v":200,"vw":6.45},{"c":6.6,"h":6.6,"l":6.6,"n":3,"o":6.6,"t":"2026-06-26T19:30:00Z","v":141,"vw":6.6},{"c":6.68,"h":6.75,"l":6.67,"n":41,"o":6.7435,"t":"2026-06-26T19:45:00Z","v":5399,"vw":6.70187},{"c":6.66,"h":6.73,"l":6.66,"n":15,"o":6.73,"t":"2026-06-26T20:00:00Z","v":1972,"vw":6.681451},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-06-26T20:30:00Z","v":165,"vw":6.74},{"c":6.7587,"h":6.7587,"l":6.7587,"n":1,"o":6.7587,"t":"2026-06-26T20:45:00Z","v":150,"vw":6.7587},{"c":6.61,"h":6.61,"l":6.61,"n":1,"o":6.61,"t":"2026-06-26T21:00:00Z","v":351,"vw":6.61},{"c":6.7,"h":6.7,"l":6.68,"n":7,"o":6.68,"t":"2026-06-26T21:30:00Z","v":704,"vw":6.692114},{"c":6.7,"h":6.71,"l":6.7,"n":4,"o":6.71,"t":"2026-06-26T21:45:00Z","v":500,"vw":6.704},{"c":6.71,"h":6.71,"l":6.71,"n":6,"o":6.71,"t":"2026-06-26T22:30:00Z","v":664,"vw":6.71},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-06-26T23:00:00Z","v":105,"vw":6.72},{"c":6.99,"h":6.99,"l":6.73,"n":68,"o":6.82,"t":"2026-06-29T08:00:00Z","v":3876,"vw":6.886182},{"c":6.99,"h":6.99,"l":6.99,"n":5,"o":6.99,"t":"2026-06-29T08:15:00Z","v":205,"vw":6.99},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-06-29T11:00:00Z","v":200,"vw":6.95},{"c":7.011,"h":7.08,"l":7.011,"n":8,"o":7.08,"t":"2026-06-29T11:45:00Z","v":1001,"vw":7.067557},{"c":7.01,"h":7.01,"l":7.01,"n":2,"o":7.01,"t":"2026-06-29T12:15:00Z","v":104,"vw":7.01},{"c":6.97,"h":6.98,"l":6.97,"n":3,"o":6.98,"t":"2026-06-29T12:30:00Z","v":648,"vw":6.977752},{"c":6.89,"h":6.91,"l":6.89,"n":26,"o":6.91,"t":"2026-06-29T13:00:00Z","v":2372,"vw":6.897313},{"c":6.82,"h":6.89,"l":6.81,"n":15,"o":6.89,"t":"2026-06-29T13:15:00Z","v":2830,"vw":6.832976},{"c":7.21,"h":7.22,"l":6.89,"n":67,"o":6.89,"t":"2026-06-29T13:30:00Z","v":7168,"vw":7.123807},{"c":6.86,"h":7.09,"l":6.73,"n":70,"o":7.06,"t":"2026-06-29T13:45:00Z","v":7897,"vw":6.874215},{"c":6.36,"h":6.89,"l":6.36,"n":69,"o":6.89,"t":"2026-06-29T14:00:00Z","v":5490,"vw":6.597881},{"c":6.5299,"h":6.5299,"l":6.37,"n":69,"o":6.37,"t":"2026-06-29T14:15:00Z","v":11701,"vw":6.467178},{"c":6.639,"h":6.639,"l":6.59,"n":12,"o":6.59,"t":"2026-06-29T14:30:00Z","v":1988,"vw":6.61854},{"c":6.51,"h":6.5296,"l":6.45,"n":23,"o":6.45,"t":"2026-06-29T14:45:00Z","v":2140,"vw":6.50147},{"c":6.38,"h":6.49,"l":6.38,"n":77,"o":6.49,"t":"2026-06-29T15:00:00Z","v":7586,"vw":6.43825},{"c":6.46,"h":6.46,"l":6.425,"n":11,"o":6.425,"t":"2026-06-29T15:15:00Z","v":671,"vw":6.448219},{"c":6.57,"h":6.57,"l":6.48,"n":23,"o":6.48,"t":"2026-06-29T15:30:00Z","v":2883,"vw":6.535258},{"c":6.57,"h":6.58,"l":6.54,"n":23,"o":6.56,"t":"2026-06-29T15:45:00Z","v":3500,"vw":6.557852},{"c":6.68,"h":6.731,"l":6.65,"n":15,"o":6.65,"t":"2026-06-29T16:00:00Z","v":1067,"vw":6.684342},{"c":6.63,"h":6.6588,"l":6.6,"n":16,"o":6.64,"t":"2026-06-29T16:15:00Z","v":2049,"vw":6.637443},{"c":6.58,"h":6.6192,"l":6.58,"n":5,"o":6.6192,"t":"2026-06-29T16:30:00Z","v":432,"vw":6.5898},{"c":6.78,"h":6.79,"l":6.65,"n":44,"o":6.65,"t":"2026-06-29T16:45:00Z","v":6397,"vw":6.773758},{"c":6.93,"h":6.93,"l":6.8,"n":28,"o":6.8,"t":"2026-06-29T17:00:00Z","v":2937,"vw":6.885865},{"c":6.9,"h":6.9,"l":6.89,"n":4,"o":6.89,"t":"2026-06-29T17:15:00Z","v":272,"vw":6.895},{"c":6.86,"h":6.9099,"l":6.86,"n":6,"o":6.9099,"t":"2026-06-29T17:30:00Z","v":5100,"vw":6.872146},{"c":6.82,"h":6.88,"l":6.82,"n":33,"o":6.88,"t":"2026-06-29T17:45:00Z","v":4631,"vw":6.848027},{"c":6.75,"h":6.83,"l":6.75,"n":7,"o":6.83,"t":"2026-06-29T18:00:00Z","v":767,"vw":6.808695},{"c":6.84,"h":6.86,"l":6.83,"n":5,"o":6.86,"t":"2026-06-29T18:15:00Z","v":719,"vw":6.85},{"c":6.87,"h":6.93,"l":6.87,"n":137,"o":6.87,"t":"2026-06-29T18:30:00Z","v":77240,"vw":6.903389},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-06-29T18:45:00Z","v":100,"vw":6.88},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-06-29T19:00:00Z","v":1455,"vw":6.83},{"c":6.95,"h":6.98,"l":6.84,"n":42,"o":6.84,"t":"2026-06-29T19:15:00Z","v":6955,"vw":6.929757},{"c":6.94,"h":6.95,"l":6.88,"n":7,"o":6.95,"t":"2026-06-29T19:30:00Z","v":864,"vw":6.928372},{"c":6.88,"h":6.95,"l":6.87,"n":42,"o":6.935,"t":"2026-06-29T19:45:00Z","v":8344,"vw":6.916018},{"c":6.91,"h":6.91,"l":6.89,"n":10,"o":6.89,"t":"2026-06-29T20:00:00Z","v":4775,"vw":6.906342},{"c":6.91,"h":6.91,"l":6.91,"n":4,"o":6.91,"t":"2026-06-29T20:30:00Z","v":1001,"vw":6.91},{"c":6.85,"h":6.98,"l":6.85,"n":2,"o":6.98,"t":"2026-06-29T20:45:00Z","v":348,"vw":6.942644},{"c":6.88,"h":6.881,"l":6.88,"n":10,"o":6.881,"t":"2026-06-29T21:45:00Z","v":3898,"vw":6.880359},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-06-29T22:30:00Z","v":100,"vw":6.9},{"c":6.8509,"h":6.8509,"l":6.8509,"n":7,"o":6.8509,"t":"2026-06-29T22:45:00Z","v":250,"vw":6.8509},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-06-29T23:45:00Z","v":200,"vw":6.85},{"c":6.93,"h":6.98,"l":6.93,"n":7,"o":6.98,"t":"2026-06-30T08:00:00Z","v":507,"vw":6.95002},{"c":6.9884,"h":6.9884,"l":6.91,"n":6,"o":6.93,"t":"2026-06-30T08:15:00Z","v":653,"vw":6.929755},{"c":6.83,"h":6.93,"l":6.83,"n":4,"o":6.93,"t":"2026-06-30T08:30:00Z","v":4468,"vw":6.836857},{"c":6.81,"h":6.82,"l":6.81,"n":5,"o":6.82,"t":"2026-06-30T09:00:00Z","v":503,"vw":6.81478},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-06-30T09:30:00Z","v":204,"vw":6.89},{"c":6.93,"h":6.93,"l":6.93,"n":2,"o":6.93,"t":"2026-06-30T11:00:00Z","v":188,"vw":6.93},{"c":7.02,"h":7.02,"l":7,"n":3,"o":7,"t":"2026-06-30T11:30:00Z","v":347,"vw":7.013115},{"c":7.03,"h":7.04,"l":7.03,"n":2,"o":7.04,"t":"2026-06-30T11:45:00Z","v":396,"vw":7.037247},{"c":6.82,"h":6.89,"l":6.82,"n":25,"o":6.89,"t":"2026-06-30T12:15:00Z","v":4169,"vw":6.888245},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-06-30T12:45:00Z","v":160,"vw":6.8},{"c":6.6998,"h":6.78,"l":6.51,"n":73,"o":6.78,"t":"2026-06-30T13:30:00Z","v":9445,"vw":6.635734},{"c":6.67,"h":6.73,"l":6.6008,"n":19,"o":6.66,"t":"2026-06-30T13:45:00Z","v":7308,"vw":6.67296},{"c":6.83,"h":6.83,"l":6.7805,"n":9,"o":6.7805,"t":"2026-06-30T14:00:00Z","v":3006,"vw":6.814638},{"c":6.935,"h":6.9792,"l":6.869,"n":21,"o":6.8999,"t":"2026-06-30T14:15:00Z","v":4579,"vw":6.899639},{"c":6.74,"h":6.9401,"l":6.72,"n":18,"o":6.9401,"t":"2026-06-30T14:30:00Z","v":3066,"vw":6.796582},{"c":6.36,"h":6.7006,"l":6.36,"n":123,"o":6.7006,"t":"2026-06-30T14:45:00Z","v":24942,"vw":6.422646},{"c":6.37,"h":6.39,"l":6.24,"n":154,"o":6.39,"t":"2026-06-30T15:00:00Z","v":24701,"vw":6.320423},{"c":6.335,"h":6.37,"l":6.18,"n":96,"o":6.37,"t":"2026-06-30T15:15:00Z","v":16206,"vw":6.271394},{"c":6.3039,"h":6.3824,"l":6.24,"n":195,"o":6.34,"t":"2026-06-30T15:30:00Z","v":3497,"vw":6.325769},{"c":6.3,"h":6.36,"l":6.3,"n":13,"o":6.32,"t":"2026-06-30T15:45:00Z","v":1408,"vw":6.335027},{"c":6.43,"h":6.44,"l":6.36,"n":36,"o":6.36,"t":"2026-06-30T16:00:00Z","v":45745,"vw":6.415963},{"c":6.371,"h":6.43,"l":6.37,"n":49,"o":6.43,"t":"2026-06-30T16:15:00Z","v":45057,"vw":6.378028},{"c":6.51,"h":6.51,"l":6.42,"n":21,"o":6.42,"t":"2026-06-30T16:30:00Z","v":1405,"vw":6.479498},{"c":6.5,"h":6.62,"l":6.5,"n":23,"o":6.51,"t":"2026-06-30T16:45:00Z","v":4378,"vw":6.545609},{"c":6.54,"h":6.58,"l":6.54,"n":19,"o":6.54,"t":"2026-06-30T17:00:00Z","v":3511,"vw":6.552563},{"c":6.51,"h":6.51,"l":6.43,"n":13,"o":6.43,"t":"2026-06-30T17:15:00Z","v":2352,"vw":6.47478},{"c":6.458,"h":6.51,"l":6.458,"n":5,"o":6.51,"t":"2026-06-30T17:30:00Z","v":1896,"vw":6.485748},{"c":6.38,"h":6.45,"l":6.37,"n":19,"o":6.4371,"t":"2026-06-30T17:45:00Z","v":1953,"vw":6.416133},{"c":6.4,"h":6.41,"l":6.4,"n":6,"o":6.41,"t":"2026-06-30T18:00:00Z","v":1900,"vw":6.401632},{"c":6.34,"h":6.38,"l":6.34,"n":23,"o":6.38,"t":"2026-06-30T18:15:00Z","v":3440,"vw":6.346988},{"c":6.3798,"h":6.4,"l":6.3798,"n":9,"o":6.39,"t":"2026-06-30T18:30:00Z","v":1365,"vw":6.382887},{"c":6.4399,"h":6.46,"l":6.4399,"n":10,"o":6.46,"t":"2026-06-30T18:45:00Z","v":690,"vw":6.449132},{"c":6.45,"h":6.45,"l":6.45,"n":3,"o":6.45,"t":"2026-06-30T19:00:00Z","v":423,"vw":6.45},{"c":6.54,"h":6.5501,"l":6.5,"n":17,"o":6.5,"t":"2026-06-30T19:15:00Z","v":1691,"vw":6.529475},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-06-30T19:30:00Z","v":425,"vw":6.56},{"c":6.58,"h":6.62,"l":6.56,"n":30,"o":6.62,"t":"2026-06-30T19:45:00Z","v":4523,"vw":6.57945},{"c":6.56,"h":6.56,"l":6.56,"n":3,"o":6.56,"t":"2026-06-30T20:00:00Z","v":127,"vw":6.56},{"c":6.53,"h":6.54,"l":6.53,"n":2,"o":6.54,"t":"2026-06-30T21:45:00Z","v":223,"vw":6.534484},{"c":6.57,"h":6.57,"l":6.57,"n":1,"o":6.57,"t":"2026-06-30T22:15:00Z","v":123,"vw":6.57},{"c":6.59,"h":6.59,"l":6.59,"n":2,"o":6.59,"t":"2026-06-30T22:30:00Z","v":200,"vw":6.59},{"c":6.551,"h":6.551,"l":6.551,"n":2,"o":6.551,"t":"2026-06-30T23:00:00Z","v":150,"vw":6.551},{"c":6.53,"h":6.53,"l":6.53,"n":5,"o":6.53,"t":"2026-06-30T23:15:00Z","v":393,"vw":6.53},{"c":6.53,"h":6.53,"l":6.4759,"n":8,"o":6.4759,"t":"2026-07-01T08:00:00Z","v":1248,"vw":6.492231},{"c":6.45,"h":6.46,"l":6.44,"n":10,"o":6.46,"t":"2026-07-01T08:15:00Z","v":5025,"vw":6.450976},{"c":6.68,"h":6.69,"l":6.68,"n":8,"o":6.68,"t":"2026-07-01T10:00:00Z","v":2330,"vw":6.680909},{"c":6.74,"h":6.77,"l":6.72,"n":24,"o":6.72,"t":"2026-07-01T10:15:00Z","v":1570,"vw":6.755041},{"c":6.72,"h":6.7887,"l":6.71,"n":8,"o":6.7887,"t":"2026-07-01T10:30:00Z","v":1982,"vw":6.780279},{"c":6.72,"h":6.73,"l":6.72,"n":7,"o":6.73,"t":"2026-07-01T10:45:00Z","v":978,"vw":6.721214},{"c":6.77,"h":6.77,"l":6.72,"n":7,"o":6.72,"t":"2026-07-01T11:00:00Z","v":4630,"vw":6.724545},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-07-01T11:30:00Z","v":202,"vw":6.79},{"c":6.78,"h":6.78,"l":6.77,"n":3,"o":6.77,"t":"2026-07-01T11:45:00Z","v":214,"vw":6.774902},{"c":6.73,"h":6.7599,"l":6.73,"n":10,"o":6.7599,"t":"2026-07-01T12:00:00Z","v":1603,"vw":6.740633},{"c":6.7297,"h":6.7594,"l":6.72,"n":5,"o":6.7594,"t":"2026-07-01T12:15:00Z","v":1014,"vw":6.733733},{"c":6.5216,"h":6.7,"l":6.5216,"n":9,"o":6.7,"t":"2026-07-01T12:30:00Z","v":2273,"vw":6.541629},{"c":6.46,"h":6.496,"l":6.46,"n":21,"o":6.4917,"t":"2026-07-01T12:45:00Z","v":4601,"vw":6.48343},{"c":6.4218,"h":6.4291,"l":6.4218,"n":3,"o":6.4291,"t":"2026-07-01T13:00:00Z","v":307,"vw":6.426707},{"c":6.73,"h":6.73,"l":6.4316,"n":22,"o":6.4316,"t":"2026-07-01T13:15:00Z","v":2695,"vw":6.627683},{"c":6.71,"h":6.93,"l":6.65,"n":139,"o":6.77,"t":"2026-07-01T13:30:00Z","v":32745,"vw":6.723545},{"c":6.99,"h":7,"l":6.78,"n":114,"o":6.78,"t":"2026-07-01T13:45:00Z","v":38852,"vw":6.91882},{"c":7.22,"h":7.27,"l":6.98,"n":150,"o":7,"t":"2026-07-01T14:00:00Z","v":44178,"vw":7.117694},{"c":6.9517,"h":7.27,"l":6.9517,"n":178,"o":7.23,"t":"2026-07-01T14:15:00Z","v":41933,"vw":7.160944},{"c":6.72,"h":6.8599,"l":6.72,"n":50,"o":6.84,"t":"2026-07-01T14:30:00Z","v":10508,"vw":6.812213},{"c":6.68,"h":6.8,"l":6.65,"n":141,"o":6.72,"t":"2026-07-01T14:45:00Z","v":30114,"vw":6.707923},{"c":7.01,"h":7.01,"l":6.74,"n":61,"o":6.74,"t":"2026-07-01T15:00:00Z","v":22395,"vw":6.837238},{"c":7.12,"h":7.13,"l":7,"n":172,"o":7.025,"t":"2026-07-01T15:15:00Z","v":42298,"vw":7.057265},{"c":7.125,"h":7.14,"l":7.0456,"n":80,"o":7.13,"t":"2026-07-01T15:30:00Z","v":25291,"vw":7.113819},{"c":7.08,"h":7.08,"l":7,"n":25,"o":7.08,"t":"2026-07-01T15:45:00Z","v":5122,"vw":7.064338},{"c":7.17,"h":7.22,"l":7.12,"n":191,"o":7.14,"t":"2026-07-01T16:00:00Z","v":53155,"vw":7.182533},{"c":7.16,"h":7.21,"l":7.13,"n":57,"o":7.17,"t":"2026-07-01T16:15:00Z","v":19724,"vw":7.172319},{"c":7.15,"h":7.18,"l":7.15,"n":4,"o":7.18,"t":"2026-07-01T16:30:00Z","v":263,"vw":7.164492},{"c":7.1,"h":7.1,"l":7.09,"n":9,"o":7.1,"t":"2026-07-01T16:45:00Z","v":3621,"vw":7.099614},{"c":6.96,"h":6.97,"l":6.94,"n":27,"o":6.97,"t":"2026-07-01T17:00:00Z","v":17982,"vw":6.962542},{"c":7.01,"h":7.09,"l":6.989,"n":43,"o":6.99,"t":"2026-07-01T17:15:00Z","v":14952,"vw":6.991365},{"c":6.9901,"h":7.06,"l":6.98,"n":16,"o":7.05,"t":"2026-07-01T17:30:00Z","v":13714,"vw":7.005235},{"c":7.02,"h":7.03,"l":7.02,"n":6,"o":7.03,"t":"2026-07-01T17:45:00Z","v":529,"vw":7.023228},{"c":6.99,"h":6.99,"l":6.95,"n":6,"o":6.96,"t":"2026-07-01T18:00:00Z","v":3873,"vw":6.961044},{"c":6.91,"h":6.97,"l":6.9,"n":55,"o":6.97,"t":"2026-07-01T18:15:00Z","v":25167,"vw":6.934028},{"c":6.8,"h":6.89,"l":6.8,"n":51,"o":6.89,"t":"2026-07-01T18:30:00Z","v":16273,"vw":6.881193},{"c":6.755,"h":6.755,"l":6.755,"n":4,"o":6.755,"t":"2026-07-01T18:45:00Z","v":306,"vw":6.755},{"c":6.89,"h":6.89,"l":6.855,"n":6,"o":6.855,"t":"2026-07-01T19:00:00Z","v":919,"vw":6.863276},{"c":6.86,"h":6.86,"l":6.86,"n":6,"o":6.86,"t":"2026-07-01T19:15:00Z","v":2063,"vw":6.86},{"c":6.7455,"h":6.77,"l":6.7455,"n":6,"o":6.77,"t":"2026-07-01T19:30:00Z","v":308,"vw":6.761833},{"c":6.78,"h":6.8,"l":6.71,"n":21,"o":6.71,"t":"2026-07-01T19:45:00Z","v":1597,"vw":6.750678},{"c":6.75,"h":6.83,"l":6.75,"n":14,"o":6.77,"t":"2026-07-01T20:00:00Z","v":1307,"vw":6.793056},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-07-01T20:30:00Z","v":255,"vw":6.73},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-07-01T21:00:00Z","v":200,"vw":6.73},{"c":6.8886,"h":6.8886,"l":6.7888,"n":3,"o":6.7888,"t":"2026-07-01T21:15:00Z","v":353,"vw":6.817592},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-07-01T21:45:00Z","v":400,"vw":6.76},{"c":6.7707,"h":6.7707,"l":6.7707,"n":1,"o":6.7707,"t":"2026-07-01T23:15:00Z","v":100,"vw":6.7707},{"c":6.7708,"h":6.7708,"l":6.7708,"n":1,"o":6.7708,"t":"2026-07-01T23:30:00Z","v":155,"vw":6.7708},{"c":6.66,"h":6.76,"l":6.53,"n":26,"o":6.76,"t":"2026-07-02T08:00:00Z","v":2842,"vw":6.687045},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-07-02T10:00:00Z","v":250,"vw":6.68},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-07-02T11:00:00Z","v":145,"vw":6.76},{"c":6.7457,"h":6.7457,"l":6.7457,"n":3,"o":6.7457,"t":"2026-07-02T11:15:00Z","v":1500,"vw":6.7457},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-07-02T11:45:00Z","v":458,"vw":6.85},{"c":6.87,"h":6.87,"l":6.86,"n":6,"o":6.87,"t":"2026-07-02T12:15:00Z","v":1281,"vw":6.862919},{"c":7,"h":7,"l":6.88,"n":2,"o":6.88,"t":"2026-07-02T12:30:00Z","v":396,"vw":6.910303},{"c":6.89,"h":6.89,"l":6.8896,"n":6,"o":6.8896,"t":"2026-07-02T12:45:00Z","v":1806,"vw":6.889941},{"c":6.8201,"h":6.8795,"l":6.79,"n":5,"o":6.79,"t":"2026-07-02T13:00:00Z","v":818,"vw":6.82854},{"c":6.81,"h":6.81,"l":6.7014,"n":15,"o":6.81,"t":"2026-07-02T13:15:00Z","v":3234,"vw":6.752679},{"c":7.23,"h":7.25,"l":6.7,"n":207,"o":6.7,"t":"2026-07-02T13:30:00Z","v":43334,"vw":7.07949},{"c":7.5,"h":7.5,"l":7.05,"n":359,"o":7.22,"t":"2026-07-02T13:45:00Z","v":64503,"vw":7.269101},{"c":7.5,"h":7.5,"l":7.21,"n":101,"o":7.38,"t":"2026-07-02T14:00:00Z","v":17212,"vw":7.356941},{"c":7.1262,"h":7.6881,"l":7.105,"n":60,"o":7.57,"t":"2026-07-02T14:15:00Z","v":7711,"vw":7.539717},{"c":6.85,"h":7.19,"l":6.8,"n":125,"o":7.13,"t":"2026-07-02T14:30:00Z","v":19219,"vw":6.873052},{"c":6.81,"h":6.9,"l":6.74,"n":130,"o":6.89,"t":"2026-07-02T14:45:00Z","v":39533,"vw":6.79017},{"c":6.68,"h":6.82,"l":6.61,"n":114,"o":6.82,"t":"2026-07-02T15:00:00Z","v":29274,"vw":6.688446},{"c":6.58,"h":6.68,"l":6.49,"n":211,"o":6.68,"t":"2026-07-02T15:15:00Z","v":36782,"vw":6.55925},{"c":6.65,"h":6.71,"l":6.58,"n":30,"o":6.58,"t":"2026-07-02T15:30:00Z","v":2322,"vw":6.661182},{"c":6.4709,"h":6.5746,"l":6.45,"n":13,"o":6.5746,"t":"2026-07-02T15:45:00Z","v":1343,"vw":6.524374},{"c":6.53,"h":6.53,"l":6.4,"n":33,"o":6.48,"t":"2026-07-02T16:00:00Z","v":2801,"vw":6.454633},{"c":6.2708,"h":6.49,"l":6.26,"n":57,"o":6.47,"t":"2026-07-02T16:15:00Z","v":11103,"vw":6.332814},{"c":6.28,"h":6.29,"l":6.17,"n":37,"o":6.27,"t":"2026-07-02T16:30:00Z","v":6968,"vw":6.222612},{"c":6.21,"h":6.29,"l":6.1999,"n":19,"o":6.29,"t":"2026-07-02T16:45:00Z","v":2173,"vw":6.263697},{"c":6.16,"h":6.19,"l":6.14,"n":56,"o":6.19,"t":"2026-07-02T17:00:00Z","v":6125,"vw":6.165233},{"c":6.1706,"h":6.2,"l":6.17,"n":19,"o":6.17,"t":"2026-07-02T17:15:00Z","v":3776,"vw":6.190588},{"c":6.13,"h":6.18,"l":6.0901,"n":41,"o":6.18,"t":"2026-07-02T17:30:00Z","v":6347,"vw":6.13629},{"c":6.03,"h":6.12,"l":6.03,"n":15,"o":6.12,"t":"2026-07-02T17:45:00Z","v":3077,"vw":6.077336},{"c":6.22,"h":6.22,"l":6.08,"n":13,"o":6.08,"t":"2026-07-02T18:00:00Z","v":1909,"vw":6.117099},{"c":6.22,"h":6.22,"l":6.12,"n":46,"o":6.14,"t":"2026-07-02T18:15:00Z","v":5345,"vw":6.148218},{"c":6.28,"h":6.28,"l":6.28,"n":4,"o":6.28,"t":"2026-07-02T18:30:00Z","v":300,"vw":6.28},{"c":6.26,"h":6.28,"l":6.25,"n":12,"o":6.25,"t":"2026-07-02T18:45:00Z","v":837,"vw":6.258393},{"c":6.17,"h":6.2274,"l":6.17,"n":8,"o":6.22,"t":"2026-07-02T19:00:00Z","v":4411,"vw":6.179862},{"c":6.1701,"h":6.2096,"l":6.11,"n":35,"o":6.11,"t":"2026-07-02T19:15:00Z","v":3732,"vw":6.143729},{"c":6.2,"h":6.2,"l":6.16,"n":15,"o":6.1797,"t":"2026-07-02T19:30:00Z","v":2081,"vw":6.181707},{"c":6.24,"h":6.25,"l":6.19,"n":45,"o":6.2,"t":"2026-07-02T19:45:00Z","v":6047,"vw":6.22986},{"c":6.25,"h":6.25,"l":6.24,"n":4,"o":6.24,"t":"2026-07-02T20:00:00Z","v":340,"vw":6.245789},{"c":6.34,"h":6.34,"l":6.2,"n":6,"o":6.2,"t":"2026-07-02T21:15:00Z","v":2100,"vw":6.316648},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-07-02T21:30:00Z","v":100,"vw":6.32},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-07-02T21:45:00Z","v":400,"vw":6.26},{"c":6.3399,"h":6.3399,"l":6.31,"n":2,"o":6.31,"t":"2026-07-02T22:00:00Z","v":400,"vw":6.317475},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-07-02T22:15:00Z","v":100,"vw":6.32},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-07-02T22:30:00Z","v":100,"vw":6.36},{"c":6.27,"h":6.2707,"l":6.27,"n":2,"o":6.2707,"t":"2026-07-02T22:45:00Z","v":400,"vw":6.27035},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-07-02T23:30:00Z","v":200,"vw":6.38},{"c":6.31,"h":6.31,"l":6.301,"n":2,"o":6.301,"t":"2026-07-02T23:45:00Z","v":500,"vw":6.3064},{"c":6.38,"h":6.39,"l":6.33,"n":14,"o":6.33,"t":"2026-07-06T08:00:00Z","v":2964,"vw":6.359749},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-07-06T08:15:00Z","v":586,"vw":6.39},{"c":6.36,"h":6.38,"l":6.36,"n":10,"o":6.38,"t":"2026-07-06T08:30:00Z","v":500,"vw":6.37},{"c":6.36,"h":6.37,"l":6.36,"n":3,"o":6.37,"t":"2026-07-06T09:00:00Z","v":1600,"vw":6.36625},{"c":6.38,"h":6.38,"l":6.36,"n":6,"o":6.36,"t":"2026-07-06T09:15:00Z","v":1146,"vw":6.366012},{"c":6.36,"h":6.36,"l":6.36,"n":2,"o":6.36,"t":"2026-07-06T09:30:00Z","v":443,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-07-06T09:45:00Z","v":100,"vw":6.36},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-07-06T10:30:00Z","v":127,"vw":6.36},{"c":6.43,"h":6.43,"l":6.41,"n":7,"o":6.41,"t":"2026-07-06T11:30:00Z","v":998,"vw":6.424337},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-07-06T11:45:00Z","v":497,"vw":6.42},{"c":6.4,"h":6.42,"l":6.4,"n":3,"o":6.4,"t":"2026-07-06T12:00:00Z","v":1266,"vw":6.402622},{"c":6.4,"h":6.4,"l":6.39,"n":8,"o":6.39,"t":"2026-07-06T12:15:00Z","v":2397,"vw":6.397411},{"c":6.371,"h":6.42,"l":6.371,"n":8,"o":6.3926,"t":"2026-07-06T12:30:00Z","v":2323,"vw":6.384789},{"c":6.38,"h":6.38,"l":6.36,"n":5,"o":6.36,"t":"2026-07-06T12:45:00Z","v":2092,"vw":6.367007},{"c":6.35,"h":6.36,"l":6.35,"n":16,"o":6.36,"t":"2026-07-06T13:00:00Z","v":2543,"vw":6.353057},{"c":6.2,"h":6.25,"l":6.2,"n":14,"o":6.25,"t":"2026-07-06T13:15:00Z","v":383,"vw":6.223333},{"c":6.57,"h":6.57,"l":6.12,"n":180,"o":6.14,"t":"2026-07-06T13:30:00Z","v":38637,"vw":6.280657},{"c":6.5,"h":6.58,"l":6.41,"n":175,"o":6.49,"t":"2026-07-06T13:45:00Z","v":48526,"vw":6.449854},{"c":6.25,"h":6.44,"l":6.18,"n":48,"o":6.44,"t":"2026-07-06T14:00:00Z","v":9724,"vw":6.266373},{"c":6.3699,"h":6.3699,"l":6.22,"n":26,"o":6.22,"t":"2026-07-06T14:15:00Z","v":2851,"vw":6.33042},{"c":6.275,"h":6.399,"l":6.24,"n":65,"o":6.3695,"t":"2026-07-06T14:30:00Z","v":14183,"vw":6.35969},{"c":6.34,"h":6.34,"l":6.34,"n":2,"o":6.34,"t":"2026-07-06T15:00:00Z","v":207,"vw":6.34},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-07-06T15:15:00Z","v":100,"vw":6.32},{"c":6.39,"h":6.39,"l":6.37,"n":4,"o":6.39,"t":"2026-07-06T15:45:00Z","v":352,"vw":6.383333},{"c":6.37,"h":6.425,"l":6.37,"n":13,"o":6.425,"t":"2026-07-06T16:00:00Z","v":615,"vw":6.381179},{"c":6.37,"h":6.37,"l":6.37,"n":12,"o":6.37,"t":"2026-07-06T16:15:00Z","v":1946,"vw":6.37},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-07-06T16:30:00Z","v":317,"vw":6.3},{"c":6.2,"h":6.2901,"l":6.1901,"n":33,"o":6.27,"t":"2026-07-06T16:45:00Z","v":1494,"vw":6.256861},{"c":6.23,"h":6.24,"l":6.17,"n":28,"o":6.17,"t":"2026-07-06T17:00:00Z","v":6093,"vw":6.215812},{"c":6.135,"h":6.19,"l":6.135,"n":22,"o":6.19,"t":"2026-07-06T17:15:00Z","v":8255,"vw":6.166299},{"c":6.054,"h":6.1,"l":6.05,"n":34,"o":6.1,"t":"2026-07-06T17:30:00Z","v":12394,"vw":6.083171},{"c":6.025,"h":6.1,"l":6.02,"n":33,"o":6.1,"t":"2026-07-06T17:45:00Z","v":3088,"vw":6.027069},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-07-06T18:00:00Z","v":400,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":3,"o":6.11,"t":"2026-07-06T18:15:00Z","v":152,"vw":6.11},{"c":6.0299,"h":6.08,"l":6.0299,"n":27,"o":6.075,"t":"2026-07-06T18:30:00Z","v":2801,"vw":6.06885},{"c":6.03,"h":6.0592,"l":6,"n":53,"o":6,"t":"2026-07-06T18:45:00Z","v":10090,"vw":6.04505},{"c":6.01,"h":6.03,"l":5.9801,"n":67,"o":6.03,"t":"2026-07-06T19:00:00Z","v":8448,"vw":6.000301},{"c":6.06,"h":6.06,"l":5.97,"n":30,"o":5.975,"t":"2026-07-06T19:15:00Z","v":2792,"vw":5.997616},{"c":6.01,"h":6.025,"l":5.99,"n":6,"o":6.025,"t":"2026-07-06T19:30:00Z","v":952,"vw":6.009473},{"c":6.01,"h":6.11,"l":5.9997,"n":63,"o":6.11,"t":"2026-07-06T19:45:00Z","v":11679,"vw":6.034931},{"c":6.07,"h":6.07,"l":6.03,"n":9,"o":6.03,"t":"2026-07-06T20:00:00Z","v":539,"vw":6.043133},{"c":6.0401,"h":6.0401,"l":6.0401,"n":2,"o":6.0401,"t":"2026-07-06T23:00:00Z","v":1001,"vw":6.0401},{"c":6.0496,"h":6.0496,"l":6.04,"n":8,"o":6.04,"t":"2026-07-06T23:45:00Z","v":3300,"vw":6.044191},{"c":5.96,"h":6.03,"l":5.85,"n":104,"o":5.87,"t":"2026-07-07T08:00:00Z","v":7539,"vw":5.902534},{"c":5.96,"h":5.96,"l":5.96,"n":2,"o":5.96,"t":"2026-07-07T08:15:00Z","v":1000,"vw":5.96},{"c":5.98,"h":5.98,"l":5.97,"n":5,"o":5.97,"t":"2026-07-07T09:00:00Z","v":532,"vw":5.974535},{"c":5.9811,"h":5.9811,"l":5.9811,"n":1,"o":5.9811,"t":"2026-07-07T09:15:00Z","v":227,"vw":5.9811},{"c":6,"h":6,"l":6,"n":1,"o":6,"t":"2026-07-07T10:00:00Z","v":328,"vw":6},{"c":6.03,"h":6.03,"l":6.03,"n":5,"o":6.03,"t":"2026-07-07T10:15:00Z","v":709,"vw":6.03},{"c":5.94,"h":5.955,"l":5.94,"n":15,"o":5.95,"t":"2026-07-07T10:30:00Z","v":3374,"vw":5.947103},{"c":5.92,"h":5.92,"l":5.92,"n":6,"o":5.92,"t":"2026-07-07T11:00:00Z","v":1015,"vw":5.92},{"c":5.88,"h":5.88,"l":5.87,"n":32,"o":5.88,"t":"2026-07-07T11:30:00Z","v":2938,"vw":5.876786},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-07-07T12:15:00Z","v":213,"vw":5.91},{"c":5.9,"h":5.9,"l":5.9,"n":11,"o":5.9,"t":"2026-07-07T12:45:00Z","v":1183,"vw":5.9},{"c":5.88,"h":5.88,"l":5.88,"n":5,"o":5.88,"t":"2026-07-07T13:00:00Z","v":204,"vw":5.88},{"c":5.7102,"h":5.82,"l":5.7102,"n":75,"o":5.82,"t":"2026-07-07T13:15:00Z","v":5139,"vw":5.773122},{"c":5.585,"h":5.81,"l":5.5,"n":221,"o":5.77,"t":"2026-07-07T13:30:00Z","v":33420,"vw":5.619519},{"c":5.2998,"h":5.55,"l":5.25,"n":316,"o":5.55,"t":"2026-07-07T13:45:00Z","v":41255,"vw":5.340856},{"c":5,"h":5.26,"l":5,"n":350,"o":5.26,"t":"2026-07-07T14:00:00Z","v":26270,"vw":5.124809},{"c":4.89,"h":5.015,"l":4.8693,"n":227,"o":4.98,"t":"2026-07-07T14:15:00Z","v":25051,"vw":4.941977},{"c":4.92,"h":4.94,"l":4.84,"n":137,"o":4.92,"t":"2026-07-07T14:30:00Z","v":10012,"vw":4.872606},{"c":5.04,"h":5.05,"l":4.94,"n":66,"o":4.94,"t":"2026-07-07T14:45:00Z","v":9072,"vw":5.017336},{"c":5.04,"h":5.12,"l":5.02,"n":49,"o":5.039,"t":"2026-07-07T15:00:00Z","v":8728,"vw":5.076126},{"c":4.99,"h":5.0399,"l":4.99,"n":39,"o":5,"t":"2026-07-07T15:15:00Z","v":8364,"vw":5.009134},{"c":4.95,"h":5.025,"l":4.95,"n":44,"o":5,"t":"2026-07-07T15:30:00Z","v":5996,"vw":4.97721},{"c":5,"h":5.03,"l":4.975,"n":56,"o":5,"t":"2026-07-07T15:45:00Z","v":11067,"vw":5.007556},{"c":5.08,"h":5.11,"l":5.0522,"n":25,"o":5.0522,"t":"2026-07-07T16:00:00Z","v":4481,"vw":5.088958},{"c":5.2101,"h":5.22,"l":5.1,"n":28,"o":5.1,"t":"2026-07-07T16:15:00Z","v":7057,"vw":5.171068},{"c":5.17,"h":5.225,"l":5.17,"n":16,"o":5.22,"t":"2026-07-07T16:30:00Z","v":2683,"vw":5.198812},{"c":5.25,"h":5.27,"l":5.19,"n":54,"o":5.2,"t":"2026-07-07T16:45:00Z","v":18202,"vw":5.252358},{"c":5.29,"h":5.32,"l":5.29,"n":6,"o":5.32,"t":"2026-07-07T17:00:00Z","v":4466,"vw":5.302135},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-07-07T17:15:00Z","v":100,"vw":5.29},{"c":5.399,"h":5.399,"l":5.3,"n":16,"o":5.3,"t":"2026-07-07T17:30:00Z","v":2029,"vw":5.387},{"c":5.4,"h":5.4,"l":5.36,"n":17,"o":5.39,"t":"2026-07-07T17:45:00Z","v":2987,"vw":5.372399},{"c":5.43,"h":5.47,"l":5.42,"n":23,"o":5.42,"t":"2026-07-07T18:00:00Z","v":3822,"vw":5.455874},{"c":5.38,"h":5.42,"l":5.37,"n":14,"o":5.42,"t":"2026-07-07T18:15:00Z","v":5110,"vw":5.396704},{"c":5.29,"h":5.37,"l":5.29,"n":23,"o":5.35,"t":"2026-07-07T18:30:00Z","v":2651,"vw":5.325839},{"c":5.25,"h":5.29,"l":5.25,"n":5,"o":5.29,"t":"2026-07-07T18:45:00Z","v":1780,"vw":5.252247},{"c":5.18,"h":5.22,"l":5.1501,"n":30,"o":5.22,"t":"2026-07-07T19:00:00Z","v":4849,"vw":5.177907},{"c":5.16,"h":5.16,"l":5.16,"n":2,"o":5.16,"t":"2026-07-07T19:15:00Z","v":165,"vw":5.16},{"c":5.1751,"h":5.27,"l":5.1751,"n":16,"o":5.21,"t":"2026-07-07T19:30:00Z","v":8176,"vw":5.254573},{"c":5.18,"h":5.23,"l":5.175,"n":12,"o":5.175,"t":"2026-07-07T19:45:00Z","v":2195,"vw":5.206111},{"c":5.2,"h":5.33,"l":5.2,"n":8,"o":5.27,"t":"2026-07-07T20:00:00Z","v":2635,"vw":5.2384},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-07-07T20:15:00Z","v":511,"vw":5.25},{"c":5.24,"h":5.24,"l":5.24,"n":2,"o":5.24,"t":"2026-07-07T20:30:00Z","v":800,"vw":5.24},{"c":5.25,"h":5.25,"l":5.25,"n":5,"o":5.25,"t":"2026-07-07T21:30:00Z","v":1000,"vw":5.25},{"c":5.17,"h":5.25,"l":5.17,"n":8,"o":5.25,"t":"2026-07-07T21:45:00Z","v":1120,"vw":5.198725},{"c":5.1511,"h":5.1511,"l":5.1511,"n":1,"o":5.1511,"t":"2026-07-07T22:00:00Z","v":500,"vw":5.1511},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-07-07T23:30:00Z","v":200,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-07-07T23:45:00Z","v":101,"vw":5.22},{"c":5.15,"h":5.2,"l":5.13,"n":41,"o":5.17,"t":"2026-07-08T08:00:00Z","v":7261,"vw":5.15337},{"c":4.89,"h":5,"l":4.89,"n":35,"o":5,"t":"2026-07-08T08:15:00Z","v":3058,"vw":4.931665},{"c":4.81,"h":4.8804,"l":4.74,"n":68,"o":4.88,"t":"2026-07-08T08:30:00Z","v":6172,"vw":4.827366},{"c":4.81,"h":4.85,"l":4.81,"n":12,"o":4.85,"t":"2026-07-08T08:45:00Z","v":1608,"vw":4.831824},{"c":4.74,"h":4.78,"l":4.74,"n":15,"o":4.78,"t":"2026-07-08T09:00:00Z","v":1214,"vw":4.766038},{"c":4.7511,"h":4.78,"l":4.74,"n":21,"o":4.74,"t":"2026-07-08T09:15:00Z","v":3838,"vw":4.764103},{"c":4.83,"h":4.83,"l":4.81,"n":4,"o":4.81,"t":"2026-07-08T09:30:00Z","v":318,"vw":4.816849},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-07-08T10:15:00Z","v":1700,"vw":4.82},{"c":4.86,"h":4.94,"l":4.82,"n":38,"o":4.93,"t":"2026-07-08T11:00:00Z","v":3690,"vw":4.883036},{"c":4.81,"h":4.8482,"l":4.81,"n":8,"o":4.83,"t":"2026-07-08T11:15:00Z","v":1100,"vw":4.824412},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-07-08T11:45:00Z","v":1000,"vw":4.93},{"c":4.98,"h":4.99,"l":4.97,"n":7,"o":4.99,"t":"2026-07-08T12:15:00Z","v":1888,"vw":4.978337},{"c":5.01,"h":5.01,"l":5.01,"n":9,"o":5.01,"t":"2026-07-08T12:30:00Z","v":817,"vw":5.01},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-07-08T12:45:00Z","v":100,"vw":5.01},{"c":4.94,"h":4.9502,"l":4.94,"n":5,"o":4.95,"t":"2026-07-08T13:00:00Z","v":920,"vw":4.946517},{"c":4.99,"h":4.99,"l":4.98,"n":5,"o":4.98,"t":"2026-07-08T13:15:00Z","v":317,"vw":4.984348},{"c":5.25,"h":5.31,"l":4.93,"n":94,"o":5.02,"t":"2026-07-08T13:30:00Z","v":17144,"vw":5.070666},{"c":5.2,"h":5.2,"l":5.08,"n":21,"o":5.165,"t":"2026-07-08T13:45:00Z","v":4407,"vw":5.123711},{"c":5.035,"h":5.18,"l":5.035,"n":25,"o":5.159,"t":"2026-07-08T14:00:00Z","v":2407,"vw":5.137212},{"c":5.08,"h":5.085,"l":4.9501,"n":23,"o":4.9501,"t":"2026-07-08T14:15:00Z","v":3823,"vw":4.999801},{"c":5.09,"h":5.09,"l":5.045,"n":3,"o":5.045,"t":"2026-07-08T14:30:00Z","v":469,"vw":5.058433},{"c":5.075,"h":5.075,"l":4.96,"n":9,"o":5.02,"t":"2026-07-08T14:45:00Z","v":2640,"vw":4.99429},{"c":4.9,"h":4.99,"l":4.9,"n":35,"o":4.98,"t":"2026-07-08T15:00:00Z","v":6306,"vw":4.930792},{"c":4.8,"h":4.87,"l":4.7899,"n":18,"o":4.86,"t":"2026-07-08T15:15:00Z","v":2814,"vw":4.828943},{"c":4.7701,"h":4.84,"l":4.7701,"n":25,"o":4.8,"t":"2026-07-08T15:30:00Z","v":3408,"vw":4.803293},{"c":4.7846,"h":4.7846,"l":4.75,"n":29,"o":4.75,"t":"2026-07-08T15:45:00Z","v":5311,"vw":4.751728},{"c":4.87,"h":4.87,"l":4.79,"n":11,"o":4.79,"t":"2026-07-08T16:00:00Z","v":2510,"vw":4.855847},{"c":4.87,"h":4.87,"l":4.83,"n":18,"o":4.87,"t":"2026-07-08T16:15:00Z","v":5116,"vw":4.866268},{"c":4.81,"h":4.845,"l":4.81,"n":11,"o":4.845,"t":"2026-07-08T16:30:00Z","v":1701,"vw":4.830552},{"c":4.86,"h":4.8666,"l":4.84,"n":6,"o":4.84,"t":"2026-07-08T16:45:00Z","v":1735,"vw":4.845353},{"c":4.83,"h":4.8368,"l":4.83,"n":3,"o":4.8368,"t":"2026-07-08T17:00:00Z","v":331,"vw":4.832061},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-07-08T17:15:00Z","v":200,"vw":4.87},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-07-08T17:30:00Z","v":405,"vw":4.95},{"c":4.985,"h":4.985,"l":4.985,"n":2,"o":4.985,"t":"2026-07-08T18:00:00Z","v":150,"vw":4.985},{"c":4.915,"h":4.94,"l":4.9028,"n":7,"o":4.94,"t":"2026-07-08T18:30:00Z","v":1815,"vw":4.913897},{"c":4.91,"h":4.9401,"l":4.91,"n":9,"o":4.92,"t":"2026-07-08T18:45:00Z","v":1520,"vw":4.926846},{"c":4.9499,"h":4.95,"l":4.93,"n":7,"o":4.93,"t":"2026-07-08T19:00:00Z","v":2170,"vw":4.941603},{"c":5.0184,"h":5.0184,"l":4.9537,"n":4,"o":4.959,"t":"2026-07-08T19:15:00Z","v":2101,"vw":4.961324},{"c":5,"h":5,"l":4.9951,"n":5,"o":5,"t":"2026-07-08T19:30:00Z","v":640,"vw":4.997506},{"c":4.95,"h":5.01,"l":4.95,"n":29,"o":5.01,"t":"2026-07-08T19:45:00Z","v":3265,"vw":5.00367},{"c":4.94,"h":4.97,"l":4.94,"n":8,"o":4.97,"t":"2026-07-08T20:00:00Z","v":470,"vw":4.955149},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-07-08T20:30:00Z","v":1328,"vw":4.93},{"c":4.93,"h":4.93,"l":4.93,"n":1,"o":4.93,"t":"2026-07-08T20:45:00Z","v":100,"vw":4.93},{"c":5.03,"h":5.03,"l":5.03,"n":1,"o":5.03,"t":"2026-07-08T21:45:00Z","v":400,"vw":5.03},{"c":5,"h":5,"l":5,"n":2,"o":5,"t":"2026-07-08T22:00:00Z","v":1048,"vw":5},{"c":4.9705,"h":4.9705,"l":4.9705,"n":1,"o":4.9705,"t":"2026-07-08T22:15:00Z","v":100,"vw":4.9705},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-07-08T22:30:00Z","v":394,"vw":5},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-07-08T22:45:00Z","v":554,"vw":5},{"c":5.17,"h":5.1766,"l":5.13,"n":19,"o":5.1766,"t":"2026-07-09T08:00:00Z","v":1603,"vw":5.166817},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-07-09T08:30:00Z","v":405,"vw":5.1},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-07-09T09:15:00Z","v":263,"vw":5.09},{"c":5.09,"h":5.09,"l":5.09,"n":7,"o":5.09,"t":"2026-07-09T09:30:00Z","v":478,"vw":5.09},{"c":5.071,"h":5.08,"l":5.071,"n":2,"o":5.08,"t":"2026-07-09T09:45:00Z","v":200,"vw":5.0755},{"c":5.06,"h":5.08,"l":5.06,"n":3,"o":5.08,"t":"2026-07-09T11:00:00Z","v":1611,"vw":5.066207},{"c":5.1196,"h":5.12,"l":5.1196,"n":4,"o":5.12,"t":"2026-07-09T11:30:00Z","v":500,"vw":5.119875},{"c":5.1893,"h":5.1893,"l":5.15,"n":2,"o":5.15,"t":"2026-07-09T11:45:00Z","v":1406,"vw":5.185666},{"c":5.19,"h":5.2,"l":5.19,"n":5,"o":5.19,"t":"2026-07-09T12:00:00Z","v":1294,"vw":5.190898},{"c":5.19,"h":5.19,"l":5.19,"n":2,"o":5.19,"t":"2026-07-09T12:15:00Z","v":500,"vw":5.19},{"c":5.16,"h":5.24,"l":5.16,"n":16,"o":5.23,"t":"2026-07-09T12:30:00Z","v":4534,"vw":5.215561},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-07-09T12:45:00Z","v":150,"vw":5.17},{"c":5.15,"h":5.19,"l":5.15,"n":13,"o":5.17,"t":"2026-07-09T13:00:00Z","v":6219,"vw":5.168041},{"c":5.12,"h":5.15,"l":5.12,"n":7,"o":5.15,"t":"2026-07-09T13:15:00Z","v":1636,"vw":5.148125},{"c":5.13,"h":5.16,"l":4.97,"n":69,"o":5.16,"t":"2026-07-09T13:30:00Z","v":4490,"vw":5.073992},{"c":5.2,"h":5.2,"l":5.03,"n":49,"o":5.03,"t":"2026-07-09T13:45:00Z","v":15325,"vw":5.15557},{"c":5.17,"h":5.17,"l":5.1,"n":24,"o":5.14,"t":"2026-07-09T14:00:00Z","v":18728,"vw":5.155946},{"c":5.0699,"h":5.11,"l":4.9,"n":25,"o":5.11,"t":"2026-07-09T14:15:00Z","v":4779,"vw":4.959427},{"c":5.17,"h":5.17,"l":5.0501,"n":9,"o":5.0501,"t":"2026-07-09T14:30:00Z","v":17717,"vw":5.1655},{"c":5.23,"h":5.24,"l":5.135,"n":21,"o":5.135,"t":"2026-07-09T14:45:00Z","v":2841,"vw":5.179618},{"c":5.33,"h":5.3584,"l":5.26,"n":45,"o":5.28,"t":"2026-07-09T15:00:00Z","v":5809,"vw":5.304668},{"c":5.32,"h":5.329,"l":5.29,"n":9,"o":5.3,"t":"2026-07-09T15:15:00Z","v":1415,"vw":5.310792},{"c":5.36,"h":5.36,"l":5.27,"n":18,"o":5.3088,"t":"2026-07-09T15:30:00Z","v":2783,"vw":5.309187},{"c":5.3701,"h":5.42,"l":5.3401,"n":41,"o":5.36,"t":"2026-07-09T15:45:00Z","v":5409,"vw":5.379563},{"c":5.36,"h":5.405,"l":5.36,"n":21,"o":5.3719,"t":"2026-07-09T16:00:00Z","v":3443,"vw":5.382524},{"c":5.3599,"h":5.36,"l":5.3514,"n":7,"o":5.36,"t":"2026-07-09T16:15:00Z","v":1548,"vw":5.35776},{"c":5.3513,"h":5.3513,"l":5.31,"n":8,"o":5.35,"t":"2026-07-09T16:30:00Z","v":2914,"vw":5.321473},{"c":5.3903,"h":5.4,"l":5.3699,"n":8,"o":5.37,"t":"2026-07-09T16:45:00Z","v":1856,"vw":5.383146},{"c":5.3616,"h":5.38,"l":5.3616,"n":5,"o":5.37,"t":"2026-07-09T17:00:00Z","v":1182,"vw":5.368808},{"c":5.38,"h":5.43,"l":5.36,"n":13,"o":5.3999,"t":"2026-07-09T17:15:00Z","v":3332,"vw":5.39842},{"c":5.38,"h":5.39,"l":5.375,"n":8,"o":5.39,"t":"2026-07-09T17:30:00Z","v":2058,"vw":5.381206},{"c":5.38,"h":5.44,"l":5.38,"n":11,"o":5.42,"t":"2026-07-09T17:45:00Z","v":2656,"vw":5.418435},{"c":5.4251,"h":5.4251,"l":5.4009,"n":3,"o":5.4099,"t":"2026-07-09T18:00:00Z","v":982,"vw":5.411418},{"c":5.41,"h":5.42,"l":5.41,"n":5,"o":5.42,"t":"2026-07-09T18:15:00Z","v":2351,"vw":5.413146},{"c":5.42,"h":5.42,"l":5.41,"n":5,"o":5.41,"t":"2026-07-09T18:30:00Z","v":764,"vw":5.411488},{"c":5.415,"h":5.415,"l":5.38,"n":14,"o":5.41,"t":"2026-07-09T18:45:00Z","v":1753,"vw":5.401632},{"c":5.36,"h":5.39,"l":5.32,"n":11,"o":5.39,"t":"2026-07-09T19:00:00Z","v":2575,"vw":5.34869},{"c":5.275,"h":5.345,"l":5.27,"n":12,"o":5.345,"t":"2026-07-09T19:15:00Z","v":2109,"vw":5.297402},{"c":5.24,"h":5.27,"l":5.24,"n":13,"o":5.2601,"t":"2026-07-09T19:30:00Z","v":2127,"vw":5.245137},{"c":5.29,"h":5.32,"l":5.175,"n":79,"o":5.24,"t":"2026-07-09T19:45:00Z","v":21901,"vw":5.262692},{"c":5.4,"h":5.44,"l":5.3,"n":26,"o":5.3,"t":"2026-07-09T20:00:00Z","v":3677,"vw":5.385803},{"c":5.33,"h":5.33,"l":5.33,"n":5,"o":5.33,"t":"2026-07-09T21:45:00Z","v":1073,"vw":5.33},{"c":5.3585,"h":5.3585,"l":5.3585,"n":1,"o":5.3585,"t":"2026-07-09T22:00:00Z","v":230,"vw":5.3585},{"c":5.3596,"h":5.3596,"l":5.3596,"n":2,"o":5.3596,"t":"2026-07-09T23:00:00Z","v":400,"vw":5.3596},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-07-09T23:15:00Z","v":400,"vw":5.36},{"c":5.3,"h":5.3,"l":5.26,"n":23,"o":5.26,"t":"2026-07-10T08:00:00Z","v":1466,"vw":5.271838},{"c":5.26,"h":5.29,"l":5.26,"n":3,"o":5.29,"t":"2026-07-10T08:15:00Z","v":1230,"vw":5.283902},{"c":5.23,"h":5.23,"l":5.23,"n":9,"o":5.23,"t":"2026-07-10T08:30:00Z","v":1085,"vw":5.23},{"c":5.193,"h":5.193,"l":5.193,"n":1,"o":5.193,"t":"2026-07-10T09:00:00Z","v":118,"vw":5.193},{"c":5.2422,"h":5.2422,"l":5.2422,"n":1,"o":5.2422,"t":"2026-07-10T09:30:00Z","v":100,"vw":5.2422},{"c":5.28,"h":5.28,"l":5.28,"n":1,"o":5.28,"t":"2026-07-10T10:30:00Z","v":106,"vw":5.28},{"c":5.34,"h":5.34,"l":5.34,"n":5,"o":5.34,"t":"2026-07-10T11:15:00Z","v":480,"vw":5.34},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-07-10T11:30:00Z","v":1000,"vw":5.27},{"c":5.27,"h":5.27,"l":5.26,"n":13,"o":5.26,"t":"2026-07-10T11:45:00Z","v":2042,"vw":5.265246},{"c":5.315,"h":5.32,"l":5.3,"n":34,"o":5.3,"t":"2026-07-10T12:00:00Z","v":4058,"vw":5.307724},{"c":5.3,"h":5.3,"l":5.3,"n":11,"o":5.3,"t":"2026-07-10T12:30:00Z","v":2205,"vw":5.3},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-07-10T12:45:00Z","v":105,"vw":5.3},{"c":5.27,"h":5.3,"l":5.27,"n":8,"o":5.3,"t":"2026-07-10T13:00:00Z","v":3893,"vw":5.273791},{"c":5.4,"h":5.4,"l":5.25,"n":26,"o":5.25,"t":"2026-07-10T13:15:00Z","v":3099,"vw":5.350578},{"c":5.21,"h":5.45,"l":5.21,"n":61,"o":5.43,"t":"2026-07-10T13:30:00Z","v":9748,"vw":5.343213},{"c":5.0991,"h":5.23,"l":5.03,"n":79,"o":5.23,"t":"2026-07-10T13:45:00Z","v":12079,"vw":5.137852},{"c":5.15,"h":5.16,"l":5.05,"n":25,"o":5.06,"t":"2026-07-10T14:00:00Z","v":4420,"vw":5.141555},{"c":5.1208,"h":5.1283,"l":5.0804,"n":7,"o":5.11,"t":"2026-07-10T14:15:00Z","v":1855,"vw":5.110005},{"c":5.09,"h":5.22,"l":5.01,"n":121,"o":5.135,"t":"2026-07-10T14:30:00Z","v":44442,"vw":5.132255},{"c":4.99,"h":5.09,"l":4.99,"n":21,"o":5.09,"t":"2026-07-10T14:45:00Z","v":3284,"vw":5.016095},{"c":4.98,"h":5.0273,"l":4.98,"n":30,"o":4.99,"t":"2026-07-10T15:00:00Z","v":4464,"vw":4.997054},{"c":5.05,"h":5.05,"l":4.98,"n":21,"o":4.9885,"t":"2026-07-10T15:15:00Z","v":3917,"vw":5.000037},{"c":5.01,"h":5.05,"l":5.01,"n":27,"o":5.05,"t":"2026-07-10T15:30:00Z","v":2368,"vw":5.042756},{"c":5.025,"h":5.025,"l":4.99,"n":6,"o":4.99,"t":"2026-07-10T15:45:00Z","v":836,"vw":4.99816},{"c":5.06,"h":5.06,"l":5.01,"n":10,"o":5.01,"t":"2026-07-10T16:00:00Z","v":1723,"vw":5.036193},{"c":5.09,"h":5.1,"l":5.09,"n":3,"o":5.1,"t":"2026-07-10T16:15:00Z","v":600,"vw":5.091667},{"c":5.17,"h":5.1927,"l":5.16,"n":15,"o":5.16,"t":"2026-07-10T16:30:00Z","v":2552,"vw":5.181453},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-07-10T16:45:00Z","v":332,"vw":5.18},{"c":5.18,"h":5.23,"l":5.18,"n":15,"o":5.23,"t":"2026-07-10T17:00:00Z","v":5217,"vw":5.21037},{"c":5.28,"h":5.3,"l":5.23,"n":9,"o":5.23,"t":"2026-07-10T17:15:00Z","v":3406,"vw":5.291172},{"c":5.27,"h":5.29,"l":5.25,"n":25,"o":5.28,"t":"2026-07-10T17:30:00Z","v":3679,"vw":5.275231},{"c":5.22,"h":5.24,"l":5.22,"n":4,"o":5.24,"t":"2026-07-10T17:45:00Z","v":1136,"vw":5.22361},{"c":5.21,"h":5.23,"l":5.2,"n":12,"o":5.2,"t":"2026-07-10T18:00:00Z","v":2076,"vw":5.221744},{"c":5.21,"h":5.21,"l":5.21,"n":2,"o":5.21,"t":"2026-07-10T18:15:00Z","v":127,"vw":5.21},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-07-10T18:30:00Z","v":200,"vw":5.22},{"c":5.22,"h":5.24,"l":5.21,"n":3,"o":5.24,"t":"2026-07-10T18:45:00Z","v":2265,"vw":5.223143},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-07-10T19:00:00Z","v":400,"vw":5.23},{"c":5.3,"h":5.3,"l":5.2,"n":3,"o":5.2,"t":"2026-07-10T19:15:00Z","v":648,"vw":5.234904},{"c":5.351,"h":5.37,"l":5.3,"n":26,"o":5.3,"t":"2026-07-10T19:30:00Z","v":5223,"vw":5.331385},{"c":5.26,"h":5.34,"l":5.26,"n":34,"o":5.34,"t":"2026-07-10T19:45:00Z","v":9857,"vw":5.308558},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-07-10T20:00:00Z","v":114,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-07-10T21:15:00Z","v":140,"vw":5.2},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-07-10T22:30:00Z","v":300,"vw":5.17},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-07-10T23:00:00Z","v":100,"vw":5.24},{"c":5.05,"h":5.05,"l":4.95,"n":23,"o":5,"t":"2026-07-13T08:00:00Z","v":2948,"vw":5.009303},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-07-13T11:15:00Z","v":301,"vw":5.1},{"c":5.1,"h":5.1,"l":5.1,"n":3,"o":5.1,"t":"2026-07-13T11:30:00Z","v":355,"vw":5.1},{"c":5.01,"h":5.01,"l":5.01,"n":1,"o":5.01,"t":"2026-07-13T12:30:00Z","v":138,"vw":5.01},{"c":5.03,"h":5.03,"l":5,"n":15,"o":5,"t":"2026-07-13T13:15:00Z","v":1116,"vw":5.014673},{"c":4.945,"h":5.14,"l":4.9,"n":130,"o":5.055,"t":"2026-07-13T13:30:00Z","v":18401,"vw":4.983399},{"c":5.01,"h":5.01,"l":4.9,"n":24,"o":4.9,"t":"2026-07-13T13:45:00Z","v":1964,"vw":4.955682},{"c":4.88,"h":4.94,"l":4.84,"n":102,"o":4.94,"t":"2026-07-13T14:00:00Z","v":12288,"vw":4.880752},{"c":4.91,"h":4.91,"l":4.75,"n":108,"o":4.84,"t":"2026-07-13T14:15:00Z","v":22819,"vw":4.832674},{"c":4.88,"h":4.98,"l":4.88,"n":27,"o":4.97,"t":"2026-07-13T14:30:00Z","v":4033,"vw":4.932764},{"c":4.83,"h":4.88,"l":4.83,"n":17,"o":4.88,"t":"2026-07-13T14:45:00Z","v":2310,"vw":4.851397},{"c":4.92,"h":4.92,"l":4.88,"n":31,"o":4.89,"t":"2026-07-13T15:00:00Z","v":13865,"vw":4.887605},{"c":4.77,"h":4.82,"l":4.76,"n":26,"o":4.82,"t":"2026-07-13T15:15:00Z","v":3354,"vw":4.794864},{"c":4.75,"h":4.8093,"l":4.73,"n":63,"o":4.785,"t":"2026-07-13T15:30:00Z","v":16538,"vw":4.749421},{"c":4.68,"h":4.74,"l":4.68,"n":42,"o":4.74,"t":"2026-07-13T15:45:00Z","v":3472,"vw":4.692341},{"c":4.67,"h":4.6969,"l":4.66,"n":16,"o":4.6969,"t":"2026-07-13T16:00:00Z","v":1469,"vw":4.674251},{"c":4.57,"h":4.6897,"l":4.57,"n":54,"o":4.6897,"t":"2026-07-13T16:15:00Z","v":4666,"vw":4.645767},{"c":4.56,"h":4.57,"l":4.5,"n":62,"o":4.57,"t":"2026-07-13T16:30:00Z","v":5568,"vw":4.527786},{"c":4.6,"h":4.6,"l":4.54,"n":25,"o":4.59,"t":"2026-07-13T16:45:00Z","v":3141,"vw":4.583782},{"c":4.64,"h":4.64,"l":4.64,"n":4,"o":4.64,"t":"2026-07-13T17:00:00Z","v":166,"vw":4.64},{"c":4.54,"h":4.595,"l":4.54,"n":33,"o":4.59,"t":"2026-07-13T17:15:00Z","v":3918,"vw":4.576933},{"c":4.51,"h":4.51,"l":4.5,"n":27,"o":4.505,"t":"2026-07-13T17:30:00Z","v":1418,"vw":4.505286},{"c":4.4797,"h":4.48,"l":4.4501,"n":12,"o":4.4501,"t":"2026-07-13T17:45:00Z","v":2425,"vw":4.472814},{"c":4.53,"h":4.55,"l":4.49,"n":31,"o":4.5096,"t":"2026-07-13T18:00:00Z","v":10304,"vw":4.53518},{"c":4.52,"h":4.52,"l":4.5,"n":8,"o":4.5,"t":"2026-07-13T18:15:00Z","v":1502,"vw":4.51862},{"c":4.48,"h":4.48,"l":4.48,"n":2,"o":4.48,"t":"2026-07-13T18:30:00Z","v":4050,"vw":4.48},{"c":4.45,"h":4.48,"l":4.45,"n":10,"o":4.48,"t":"2026-07-13T18:45:00Z","v":1268,"vw":4.4556},{"c":4.4221,"h":4.48,"l":4.4221,"n":8,"o":4.47,"t":"2026-07-13T19:00:00Z","v":1421,"vw":4.447208},{"c":4.42,"h":4.42,"l":4.39,"n":17,"o":4.41,"t":"2026-07-13T19:15:00Z","v":2047,"vw":4.403168},{"c":4.41,"h":4.46,"l":4.41,"n":43,"o":4.45,"t":"2026-07-13T19:30:00Z","v":16748,"vw":4.411865},{"c":4.47,"h":4.55,"l":4.39,"n":76,"o":4.4,"t":"2026-07-13T19:45:00Z","v":13047,"vw":4.487449},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-07-13T20:00:00Z","v":176,"vw":4.38},{"c":4.44,"h":4.44,"l":4.44,"n":4,"o":4.44,"t":"2026-07-13T20:15:00Z","v":1000,"vw":4.44},{"c":4.42,"h":4.42,"l":4.42,"n":1,"o":4.42,"t":"2026-07-13T20:30:00Z","v":227,"vw":4.42},{"c":4.439,"h":4.439,"l":4.36,"n":10,"o":4.39,"t":"2026-07-13T21:15:00Z","v":2765,"vw":4.368451},{"c":4.3619,"h":4.3619,"l":4.3607,"n":2,"o":4.3607,"t":"2026-07-13T21:30:00Z","v":500,"vw":4.36094},{"c":4.38,"h":4.44,"l":4.3715,"n":8,"o":4.44,"t":"2026-07-13T22:00:00Z","v":815,"vw":4.411485},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-07-13T22:15:00Z","v":500,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-07-13T22:45:00Z","v":101,"vw":4.4},{"c":4.38,"h":4.38,"l":4.38,"n":1,"o":4.38,"t":"2026-07-13T23:30:00Z","v":300,"vw":4.38},{"c":4.37,"h":4.38,"l":4.37,"n":4,"o":4.3703,"t":"2026-07-13T23:45:00Z","v":921,"vw":4.372427},{"c":4.56,"h":4.56,"l":4.38,"n":34,"o":4.5,"t":"2026-07-14T08:00:00Z","v":3869,"vw":4.507668},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-07-14T08:15:00Z","v":170,"vw":4.56},{"c":4.5966,"h":4.5966,"l":4.5966,"n":1,"o":4.5966,"t":"2026-07-14T08:30:00Z","v":100,"vw":4.5966},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-07-14T08:45:00Z","v":100,"vw":4.56},{"c":4.55,"h":4.55,"l":4.55,"n":1,"o":4.55,"t":"2026-07-14T09:15:00Z","v":100,"vw":4.55},{"c":4.535,"h":4.535,"l":4.535,"n":4,"o":4.535,"t":"2026-07-14T09:45:00Z","v":266,"vw":4.535},{"c":4.54,"h":4.54,"l":4.54,"n":4,"o":4.54,"t":"2026-07-14T10:00:00Z","v":392,"vw":4.54},{"c":4.5,"h":4.5,"l":4.5,"n":1,"o":4.5,"t":"2026-07-14T12:00:00Z","v":100,"vw":4.5},{"c":4.53,"h":4.53,"l":4.53,"n":3,"o":4.53,"t":"2026-07-14T12:15:00Z","v":102,"vw":4.53},{"c":4.7,"h":4.7,"l":4.61,"n":9,"o":4.61,"t":"2026-07-14T12:30:00Z","v":1399,"vw":4.668968},{"c":4.6466,"h":4.6466,"l":4.6466,"n":3,"o":4.6466,"t":"2026-07-14T12:45:00Z","v":116,"vw":4.6466},{"c":4.67,"h":4.67,"l":4.67,"n":7,"o":4.67,"t":"2026-07-14T13:00:00Z","v":2005,"vw":4.67},{"c":4.72,"h":4.72,"l":4.67,"n":6,"o":4.71,"t":"2026-07-14T13:15:00Z","v":539,"vw":4.705},{"c":4.72,"h":4.83,"l":4.63,"n":96,"o":4.74,"t":"2026-07-14T13:30:00Z","v":10212,"vw":4.703054},{"c":4.73,"h":4.74,"l":4.64,"n":28,"o":4.7201,"t":"2026-07-14T13:45:00Z","v":8796,"vw":4.687715},{"c":4.5796,"h":4.72,"l":4.52,"n":68,"o":4.71,"t":"2026-07-14T14:00:00Z","v":19721,"vw":4.56294},{"c":4.55,"h":4.58,"l":4.54,"n":43,"o":4.57,"t":"2026-07-14T14:15:00Z","v":17347,"vw":4.546563},{"c":4.63,"h":4.63,"l":4.59,"n":65,"o":4.59,"t":"2026-07-14T14:30:00Z","v":29925,"vw":4.60819},{"c":4.62,"h":4.62,"l":4.57,"n":5,"o":4.57,"t":"2026-07-14T14:45:00Z","v":2254,"vw":4.607586},{"c":4.63,"h":4.63,"l":4.59,"n":28,"o":4.61,"t":"2026-07-14T15:00:00Z","v":7100,"vw":4.595934},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-07-14T15:15:00Z","v":100,"vw":4.67},{"c":4.6,"h":4.675,"l":4.6,"n":9,"o":4.675,"t":"2026-07-14T15:30:00Z","v":588,"vw":4.646965},{"c":4.59,"h":4.64,"l":4.59,"n":6,"o":4.64,"t":"2026-07-14T15:45:00Z","v":576,"vw":4.607452},{"c":4.68,"h":4.68,"l":4.68,"n":4,"o":4.68,"t":"2026-07-14T16:00:00Z","v":1286,"vw":4.68},{"c":4.73,"h":4.73,"l":4.65,"n":13,"o":4.65,"t":"2026-07-14T16:15:00Z","v":1986,"vw":4.712556},{"c":4.75,"h":4.78,"l":4.75,"n":7,"o":4.78,"t":"2026-07-14T16:30:00Z","v":1502,"vw":4.771654},{"c":4.6503,"h":4.7001,"l":4.6304,"n":8,"o":4.7001,"t":"2026-07-14T17:00:00Z","v":1988,"vw":4.641922},{"c":4.6899,"h":4.6899,"l":4.6899,"n":1,"o":4.6899,"t":"2026-07-14T17:15:00Z","v":600,"vw":4.6899},{"c":4.69,"h":4.69,"l":4.69,"n":1,"o":4.69,"t":"2026-07-14T17:30:00Z","v":852,"vw":4.69},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-07-14T17:45:00Z","v":400,"vw":4.72},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-07-14T18:15:00Z","v":200,"vw":4.7},{"c":4.7,"h":4.73,"l":4.7,"n":22,"o":4.7,"t":"2026-07-14T18:30:00Z","v":8345,"vw":4.72573},{"c":4.68,"h":4.73,"l":4.68,"n":10,"o":4.73,"t":"2026-07-14T18:45:00Z","v":2467,"vw":4.707672},{"c":4.66,"h":4.69,"l":4.63,"n":34,"o":4.69,"t":"2026-07-14T19:00:00Z","v":14769,"vw":4.66239},{"c":4.65,"h":4.65,"l":4.645,"n":8,"o":4.65,"t":"2026-07-14T19:15:00Z","v":3045,"vw":4.649671},{"c":4.7,"h":4.7,"l":4.605,"n":13,"o":4.64,"t":"2026-07-14T19:30:00Z","v":2015,"vw":4.65925},{"c":4.72,"h":4.7701,"l":4.72,"n":22,"o":4.72,"t":"2026-07-14T19:45:00Z","v":3463,"vw":4.746717},{"c":4.75,"h":4.75,"l":4.75,"n":5,"o":4.75,"t":"2026-07-14T20:00:00Z","v":564,"vw":4.75},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-07-14T21:00:00Z","v":315,"vw":4.77},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-07-14T21:15:00Z","v":100,"vw":4.76},{"c":4.73,"h":4.73,"l":4.73,"n":2,"o":4.73,"t":"2026-07-14T22:30:00Z","v":450,"vw":4.73},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-07-14T23:30:00Z","v":108,"vw":4.74},{"c":4.78,"h":4.78,"l":4.78,"n":5,"o":4.78,"t":"2026-07-15T08:00:00Z","v":1146,"vw":4.78},{"c":4.73,"h":4.75,"l":4.73,"n":7,"o":4.75,"t":"2026-07-15T13:00:00Z","v":515,"vw":4.74},{"c":4.64,"h":4.6793,"l":4.6,"n":13,"o":4.6793,"t":"2026-07-15T13:15:00Z","v":6170,"vw":4.619932},{"c":4.76,"h":4.9899,"l":4.76,"n":66,"o":4.76,"t":"2026-07-15T13:30:00Z","v":10783,"vw":4.885494},{"c":4.7,"h":4.7,"l":4.55,"n":33,"o":4.59,"t":"2026-07-15T13:45:00Z","v":2659,"vw":4.581688},{"c":4.7491,"h":4.8001,"l":4.71,"n":30,"o":4.76,"t":"2026-07-15T14:00:00Z","v":2903,"vw":4.772665},{"c":4.59,"h":4.5951,"l":4.59,"n":11,"o":4.59,"t":"2026-07-15T14:15:00Z","v":1680,"vw":4.590814},{"c":4.56,"h":4.64,"l":4.56,"n":14,"o":4.59,"t":"2026-07-15T14:30:00Z","v":7144,"vw":4.591984},{"c":4.549,"h":4.58,"l":4.549,"n":15,"o":4.55,"t":"2026-07-15T14:45:00Z","v":1176,"vw":4.571995},{"c":4.465,"h":4.55,"l":4.465,"n":39,"o":4.55,"t":"2026-07-15T15:00:00Z","v":7171,"vw":4.516628},{"c":4.45,"h":4.45,"l":4.4,"n":40,"o":4.4,"t":"2026-07-15T15:15:00Z","v":5065,"vw":4.436752},{"c":4.43,"h":4.47,"l":4.43,"n":25,"o":4.45,"t":"2026-07-15T15:30:00Z","v":5129,"vw":4.459911},{"c":4.42,"h":4.427,"l":4.4,"n":20,"o":4.427,"t":"2026-07-15T15:45:00Z","v":2089,"vw":4.419335},{"c":4.25,"h":4.4101,"l":4.25,"n":60,"o":4.4101,"t":"2026-07-15T16:00:00Z","v":4712,"vw":4.309156},{"c":4.205,"h":4.27,"l":4.2,"n":64,"o":4.25,"t":"2026-07-15T16:15:00Z","v":14871,"vw":4.230163},{"c":4.17,"h":4.23,"l":4.16,"n":45,"o":4.22,"t":"2026-07-15T16:30:00Z","v":8251,"vw":4.20843},{"c":4.29,"h":4.3,"l":4.2288,"n":100,"o":4.2288,"t":"2026-07-15T16:45:00Z","v":28063,"vw":4.257732},{"c":4.315,"h":4.3497,"l":4.315,"n":26,"o":4.345,"t":"2026-07-15T17:00:00Z","v":1967,"vw":4.328283},{"c":4.3903,"h":4.4,"l":4.38,"n":3,"o":4.4,"t":"2026-07-15T17:15:00Z","v":1083,"vw":4.390189},{"c":4.46,"h":4.46,"l":4.4,"n":15,"o":4.4,"t":"2026-07-15T17:30:00Z","v":1970,"vw":4.436144},{"c":4.5,"h":4.5,"l":4.44,"n":14,"o":4.44,"t":"2026-07-15T17:45:00Z","v":3227,"vw":4.496376},{"c":4.54,"h":4.54,"l":4.49,"n":3,"o":4.49,"t":"2026-07-15T18:00:00Z","v":627,"vw":4.507974},{"c":4.5487,"h":4.5487,"l":4.5,"n":8,"o":4.5,"t":"2026-07-15T18:15:00Z","v":1123,"vw":4.523655},{"c":4.53,"h":4.55,"l":4.53,"n":2,"o":4.55,"t":"2026-07-15T18:30:00Z","v":1076,"vw":4.548141},{"c":4.4,"h":4.47,"l":4.4,"n":9,"o":4.44,"t":"2026-07-15T18:45:00Z","v":748,"vw":4.45},{"c":4.42,"h":4.42,"l":4.39,"n":3,"o":4.39,"t":"2026-07-15T19:00:00Z","v":384,"vw":4.398571},{"c":4.49,"h":4.49,"l":4.44,"n":16,"o":4.46,"t":"2026-07-15T19:30:00Z","v":3404,"vw":4.452077},{"c":4.43,"h":4.5,"l":4.41,"n":63,"o":4.5,"t":"2026-07-15T19:45:00Z","v":7661,"vw":4.471406},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-07-15T20:15:00Z","v":1000,"vw":4.42},{"c":4.4108,"h":4.4108,"l":4.4108,"n":5,"o":4.4108,"t":"2026-07-15T21:15:00Z","v":600,"vw":4.4108},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-07-15T22:15:00Z","v":200,"vw":4.42},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-07-15T23:45:00Z","v":100,"vw":4.41},{"c":4.29,"h":4.45,"l":4.29,"n":7,"o":4.45,"t":"2026-07-16T08:00:00Z","v":2591,"vw":4.410159},{"c":4.37,"h":4.37,"l":4.36,"n":3,"o":4.36,"t":"2026-07-16T08:45:00Z","v":705,"vw":4.368582},{"c":4.39,"h":4.39,"l":4.38,"n":4,"o":4.38,"t":"2026-07-16T09:00:00Z","v":1473,"vw":4.382985},{"c":4.37,"h":4.37,"l":4.37,"n":2,"o":4.37,"t":"2026-07-16T09:30:00Z","v":310,"vw":4.37},{"c":4.33,"h":4.33,"l":4.33,"n":2,"o":4.33,"t":"2026-07-16T10:30:00Z","v":500,"vw":4.33},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-07-16T11:45:00Z","v":106,"vw":4.26},{"c":4.25,"h":4.26,"l":4.25,"n":10,"o":4.26,"t":"2026-07-16T12:15:00Z","v":1072,"vw":4.257692},{"c":4.23,"h":4.27,"l":4.23,"n":11,"o":4.26,"t":"2026-07-16T12:30:00Z","v":1440,"vw":4.250902},{"c":4.2101,"h":4.2104,"l":4.21,"n":6,"o":4.21,"t":"2026-07-16T12:45:00Z","v":5108,"vw":4.210192},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-07-16T13:00:00Z","v":100,"vw":4.21},{"c":4.2,"h":4.2,"l":4.2,"n":7,"o":4.2,"t":"2026-07-16T13:15:00Z","v":226,"vw":4.2},{"c":3.95,"h":4.2178,"l":3.95,"n":118,"o":4.2,"t":"2026-07-16T13:30:00Z","v":11877,"vw":4.074155},{"c":3.87,"h":3.9599,"l":3.85,"n":102,"o":3.95,"t":"2026-07-16T13:45:00Z","v":16898,"vw":3.902046},{"c":3.939,"h":3.939,"l":3.795,"n":115,"o":3.85,"t":"2026-07-16T14:00:00Z","v":14784,"vw":3.849779},{"c":3.8705,"h":3.93,"l":3.8,"n":44,"o":3.93,"t":"2026-07-16T14:15:00Z","v":4863,"vw":3.85791},{"c":3.8,"h":3.86,"l":3.8,"n":58,"o":3.86,"t":"2026-07-16T14:30:00Z","v":7627,"vw":3.83105},{"c":3.82,"h":3.82,"l":3.75,"n":92,"o":3.8,"t":"2026-07-16T14:45:00Z","v":5289,"vw":3.779344},{"c":3.71,"h":3.82,"l":3.7097,"n":54,"o":3.82,"t":"2026-07-16T15:00:00Z","v":4838,"vw":3.74491},{"c":3.76,"h":3.76,"l":3.705,"n":31,"o":3.705,"t":"2026-07-16T15:15:00Z","v":5073,"vw":3.720905},{"c":3.7,"h":3.757,"l":3.7,"n":23,"o":3.71,"t":"2026-07-16T15:30:00Z","v":5060,"vw":3.702855},{"c":3.67,"h":3.69,"l":3.67,"n":17,"o":3.6898,"t":"2026-07-16T15:45:00Z","v":3417,"vw":3.67412},{"c":3.6344,"h":3.67,"l":3.63,"n":25,"o":3.67,"t":"2026-07-16T16:00:00Z","v":2978,"vw":3.656445},{"c":3.6396,"h":3.6396,"l":3.6,"n":42,"o":3.63,"t":"2026-07-16T16:15:00Z","v":4396,"vw":3.613148},{"c":3.6106,"h":3.6401,"l":3.6106,"n":38,"o":3.64,"t":"2026-07-16T16:30:00Z","v":5349,"vw":3.622877},{"c":3.68,"h":3.68,"l":3.63,"n":14,"o":3.63,"t":"2026-07-16T16:45:00Z","v":2015,"vw":3.654105},{"c":3.6,"h":3.65,"l":3.6,"n":23,"o":3.65,"t":"2026-07-16T17:00:00Z","v":1426,"vw":3.606088},{"c":3.6,"h":3.61,"l":3.59,"n":21,"o":3.59,"t":"2026-07-16T17:15:00Z","v":6213,"vw":3.596265},{"c":3.59,"h":3.6099,"l":3.58,"n":16,"o":3.6099,"t":"2026-07-16T17:30:00Z","v":1470,"vw":3.595772},{"c":3.5998,"h":3.5998,"l":3.5801,"n":4,"o":3.59,"t":"2026-07-16T17:45:00Z","v":3261,"vw":3.584611},{"c":3.68,"h":3.68,"l":3.645,"n":4,"o":3.645,"t":"2026-07-16T18:00:00Z","v":602,"vw":3.650833},{"c":3.6711,"h":3.68,"l":3.6711,"n":4,"o":3.68,"t":"2026-07-16T18:15:00Z","v":2100,"vw":3.671524},{"c":3.6301,"h":3.66,"l":3.6301,"n":10,"o":3.66,"t":"2026-07-16T19:00:00Z","v":498,"vw":3.64465},{"c":3.63,"h":3.64,"l":3.63,"n":9,"o":3.64,"t":"2026-07-16T19:15:00Z","v":2308,"vw":3.636957},{"c":3.595,"h":3.6395,"l":3.5906,"n":24,"o":3.6395,"t":"2026-07-16T19:30:00Z","v":880,"vw":3.601719},{"c":3.67,"h":3.69,"l":3.6,"n":33,"o":3.6,"t":"2026-07-16T19:45:00Z","v":9141,"vw":3.643417},{"c":3.71,"h":3.71,"l":3.71,"n":7,"o":3.71,"t":"2026-07-16T20:00:00Z","v":812,"vw":3.71},{"c":3.7194,"h":3.7194,"l":3.7194,"n":2,"o":3.7194,"t":"2026-07-16T20:15:00Z","v":122,"vw":3.7194},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-07-16T20:45:00Z","v":129,"vw":3.74},{"c":3.77,"h":3.7786,"l":3.77,"n":6,"o":3.77,"t":"2026-07-16T21:30:00Z","v":1401,"vw":3.776143},{"c":3.75,"h":3.7745,"l":3.7101,"n":6,"o":3.7745,"t":"2026-07-16T21:45:00Z","v":1180,"vw":3.749331},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-07-16T22:00:00Z","v":330,"vw":3.72},{"c":3.7297,"h":3.73,"l":3.7297,"n":3,"o":3.73,"t":"2026-07-16T22:15:00Z","v":220,"vw":3.72985},{"c":3.7,"h":3.72,"l":3.7,"n":12,"o":3.72,"t":"2026-07-16T22:30:00Z","v":1181,"vw":3.718093},{"c":3.6623,"h":3.6623,"l":3.6623,"n":9,"o":3.6623,"t":"2026-07-16T22:45:00Z","v":222,"vw":3.6623},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-07-16T23:15:00Z","v":130,"vw":3.65},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-07-16T23:30:00Z","v":1900,"vw":3.63},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-07-16T23:45:00Z","v":800,"vw":3.63},{"c":3.45,"h":3.55,"l":3.44,"n":78,"o":3.53,"t":"2026-07-17T08:00:00Z","v":7902,"vw":3.483945},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-07-17T08:15:00Z","v":105,"vw":3.42},{"c":3.39,"h":3.39,"l":3.39,"n":2,"o":3.39,"t":"2026-07-17T08:30:00Z","v":800,"vw":3.39},{"c":3.4108,"h":3.4108,"l":3.39,"n":4,"o":3.39,"t":"2026-07-17T08:45:00Z","v":688,"vw":3.394202},{"c":3.47,"h":3.47,"l":3.44,"n":5,"o":3.45,"t":"2026-07-17T09:00:00Z","v":628,"vw":3.46102},{"c":3.47,"h":3.47,"l":3.47,"n":3,"o":3.47,"t":"2026-07-17T09:15:00Z","v":2018,"vw":3.47},{"c":3.51,"h":3.51,"l":3.5,"n":3,"o":3.5,"t":"2026-07-17T09:30:00Z","v":647,"vw":3.506754},{"c":3.55,"h":3.55,"l":3.55,"n":2,"o":3.55,"t":"2026-07-17T10:00:00Z","v":396,"vw":3.55},{"c":3.58,"h":3.58,"l":3.58,"n":3,"o":3.58,"t":"2026-07-17T10:30:00Z","v":108,"vw":3.58},{"c":3.56,"h":3.59,"l":3.56,"n":8,"o":3.56,"t":"2026-07-17T11:00:00Z","v":588,"vw":3.576957},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-07-17T11:15:00Z","v":114,"vw":3.55},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-07-17T11:45:00Z","v":117,"vw":3.57},{"c":3.53,"h":3.56,"l":3.53,"n":17,"o":3.56,"t":"2026-07-17T12:00:00Z","v":1454,"vw":3.535181},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-07-17T12:15:00Z","v":105,"vw":3.51},{"c":3.5,"h":3.5,"l":3.5,"n":8,"o":3.5,"t":"2026-07-17T12:30:00Z","v":410,"vw":3.5},{"c":3.5,"h":3.51,"l":3.5,"n":3,"o":3.51,"t":"2026-07-17T12:45:00Z","v":212,"vw":3.505},{"c":3.47,"h":3.48,"l":3.47,"n":5,"o":3.48,"t":"2026-07-17T13:00:00Z","v":209,"vw":3.475097},{"c":3.49,"h":3.49,"l":3.49,"n":1,"o":3.49,"t":"2026-07-17T13:15:00Z","v":105,"vw":3.49},{"c":3.3101,"h":3.51,"l":3.3101,"n":74,"o":3.46,"t":"2026-07-17T13:30:00Z","v":7464,"vw":3.435378},{"c":3.5432,"h":3.549,"l":3.4101,"n":19,"o":3.4357,"t":"2026-07-17T13:45:00Z","v":3129,"vw":3.490615},{"c":3.65,"h":3.688,"l":3.55,"n":55,"o":3.55,"t":"2026-07-17T14:00:00Z","v":3074,"vw":3.604377},{"c":3.615,"h":3.67,"l":3.615,"n":29,"o":3.65,"t":"2026-07-17T14:15:00Z","v":4442,"vw":3.650346},{"c":3.62,"h":3.64,"l":3.61,"n":9,"o":3.61,"t":"2026-07-17T14:30:00Z","v":866,"vw":3.623397},{"c":3.55,"h":3.6,"l":3.55,"n":6,"o":3.58,"t":"2026-07-17T14:45:00Z","v":930,"vw":3.565187},{"c":3.54,"h":3.54,"l":3.5202,"n":7,"o":3.53,"t":"2026-07-17T15:00:00Z","v":1589,"vw":3.532008},{"c":3.58,"h":3.58,"l":3.57,"n":3,"o":3.57,"t":"2026-07-17T15:30:00Z","v":788,"vw":3.578731},{"c":3.71,"h":3.71,"l":3.641,"n":9,"o":3.641,"t":"2026-07-17T15:45:00Z","v":2120,"vw":3.658007},{"c":3.7896,"h":3.79,"l":3.73,"n":25,"o":3.7597,"t":"2026-07-17T16:00:00Z","v":3567,"vw":3.786465},{"c":3.73,"h":3.79,"l":3.73,"n":7,"o":3.79,"t":"2026-07-17T16:15:00Z","v":2659,"vw":3.748419},{"c":3.73,"h":3.755,"l":3.73,"n":5,"o":3.755,"t":"2026-07-17T16:30:00Z","v":797,"vw":3.73974},{"c":3.84,"h":3.84,"l":3.82,"n":6,"o":3.82,"t":"2026-07-17T16:45:00Z","v":714,"vw":3.830607},{"c":3.91,"h":3.9305,"l":3.8612,"n":21,"o":3.87,"t":"2026-07-17T17:00:00Z","v":4850,"vw":3.909238},{"c":3.9,"h":3.9,"l":3.895,"n":3,"o":3.9,"t":"2026-07-17T17:15:00Z","v":1600,"vw":3.899688},{"c":3.9195,"h":3.9195,"l":3.9195,"n":1,"o":3.9195,"t":"2026-07-17T17:45:00Z","v":200,"vw":3.9195},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-07-17T18:00:00Z","v":754,"vw":3.86},{"c":3.84,"h":3.86,"l":3.84,"n":19,"o":3.8501,"t":"2026-07-17T18:15:00Z","v":8433,"vw":3.848975},{"c":3.83,"h":3.87,"l":3.82,"n":10,"o":3.87,"t":"2026-07-17T18:30:00Z","v":2333,"vw":3.827022},{"c":3.82,"h":3.82,"l":3.78,"n":9,"o":3.78,"t":"2026-07-17T19:15:00Z","v":5036,"vw":3.780808},{"c":3.82,"h":3.85,"l":3.82,"n":6,"o":3.85,"t":"2026-07-17T19:30:00Z","v":343,"vw":3.829231},{"c":3.74,"h":3.81,"l":3.74,"n":14,"o":3.8,"t":"2026-07-17T19:45:00Z","v":2707,"vw":3.775242},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-07-17T22:45:00Z","v":400,"vw":3.75},{"c":3.76,"h":3.76,"l":3.76,"n":2,"o":3.76,"t":"2026-07-17T23:45:00Z","v":1441,"vw":3.76},{"c":3.72,"h":3.72,"l":3.72,"n":22,"o":3.72,"t":"2026-07-20T08:00:00Z","v":447,"vw":3.72},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-07-20T08:45:00Z","v":1400,"vw":3.74},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-07-20T09:00:00Z","v":100,"vw":3.74},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-07-20T09:15:00Z","v":300,"vw":3.76},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-07-20T09:45:00Z","v":241,"vw":3.79},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-07-20T10:30:00Z","v":150,"vw":3.79},{"c":3.85,"h":3.85,"l":3.82,"n":3,"o":3.82,"t":"2026-07-20T11:00:00Z","v":1340,"vw":3.847642},{"c":3.8599,"h":3.8696,"l":3.8599,"n":5,"o":3.8606,"t":"2026-07-20T11:15:00Z","v":973,"vw":3.861631},{"c":3.92,"h":3.93,"l":3.87,"n":20,"o":3.87,"t":"2026-07-20T11:30:00Z","v":8976,"vw":3.892856},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-07-20T11:45:00Z","v":126,"vw":3.92},{"c":3.87,"h":3.87,"l":3.8603,"n":2,"o":3.8603,"t":"2026-07-20T12:00:00Z","v":303,"vw":3.866703},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-07-20T12:15:00Z","v":100,"vw":3.86},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-07-20T12:30:00Z","v":500,"vw":3.88},{"c":3.85,"h":3.86,"l":3.85,"n":9,"o":3.86,"t":"2026-07-20T12:45:00Z","v":1584,"vw":3.858945},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-07-20T13:00:00Z","v":1000,"vw":3.86},{"c":3.84,"h":3.84,"l":3.83,"n":9,"o":3.83,"t":"2026-07-20T13:15:00Z","v":1108,"vw":3.830909},{"c":3.85,"h":3.98,"l":3.85,"n":48,"o":3.91,"t":"2026-07-20T13:30:00Z","v":9296,"vw":3.927758},{"c":3.72,"h":3.85,"l":3.72,"n":19,"o":3.85,"t":"2026-07-20T13:45:00Z","v":1900,"vw":3.767053},{"c":3.685,"h":3.71,"l":3.685,"n":8,"o":3.71,"t":"2026-07-20T14:00:00Z","v":518,"vw":3.7},{"c":3.7437,"h":3.7437,"l":3.64,"n":5,"o":3.64,"t":"2026-07-20T14:15:00Z","v":1165,"vw":3.684853},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-07-20T15:00:00Z","v":323,"vw":3.78},{"c":3.7801,"h":3.7801,"l":3.7801,"n":1,"o":3.7801,"t":"2026-07-20T15:15:00Z","v":123,"vw":3.7801},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-07-20T15:30:00Z","v":250,"vw":3.8},{"c":3.92,"h":3.92,"l":3.9,"n":2,"o":3.9,"t":"2026-07-20T15:45:00Z","v":1434,"vw":3.906053},{"c":3.96,"h":3.975,"l":3.89,"n":30,"o":3.92,"t":"2026-07-20T16:00:00Z","v":13458,"vw":3.93697},{"c":3.93,"h":3.96,"l":3.93,"n":26,"o":3.93,"t":"2026-07-20T16:30:00Z","v":8528,"vw":3.938313},{"c":3.98,"h":3.99,"l":3.98,"n":17,"o":3.98,"t":"2026-07-20T16:45:00Z","v":6988,"vw":3.984469},{"c":4,"h":4,"l":3.9801,"n":7,"o":4,"t":"2026-07-20T17:00:00Z","v":1890,"vw":3.998036},{"c":3.9836,"h":4.02,"l":3.9836,"n":6,"o":4.02,"t":"2026-07-20T17:15:00Z","v":1055,"vw":4.010976},{"c":4.025,"h":4.04,"l":3.99,"n":37,"o":3.99,"t":"2026-07-20T17:45:00Z","v":17530,"vw":4.016303},{"c":4.1,"h":4.1001,"l":4.04,"n":36,"o":4.04,"t":"2026-07-20T18:00:00Z","v":20226,"vw":4.06659},{"c":4.065,"h":4.11,"l":4.065,"n":24,"o":4.1,"t":"2026-07-20T18:15:00Z","v":7788,"vw":4.095591},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-07-20T18:30:00Z","v":330,"vw":4.03},{"c":4.03,"h":4.09,"l":4.03,"n":11,"o":4.09,"t":"2026-07-20T18:45:00Z","v":7231,"vw":4.071291},{"c":3.97,"h":4.02,"l":3.97,"n":4,"o":4.02,"t":"2026-07-20T19:00:00Z","v":242,"vw":3.995},{"c":4.01,"h":4.045,"l":3.95,"n":34,"o":3.98,"t":"2026-07-20T19:45:00Z","v":10319,"vw":4.008877},{"c":4.01,"h":4.055,"l":4.01,"n":4,"o":4.0391,"t":"2026-07-20T20:00:00Z","v":1560,"vw":4.043639},{"c":4.0491,"h":4.0491,"l":4.0491,"n":1,"o":4.0491,"t":"2026-07-20T20:15:00Z","v":300,"vw":4.0491},{"c":4.0177,"h":4.0177,"l":4.0177,"n":1,"o":4.0177,"t":"2026-07-20T21:30:00Z","v":475,"vw":4.0177},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-07-20T22:30:00Z","v":618,"vw":4.04},{"c":4.2,"h":4.21,"l":4.16,"n":23,"o":4.2,"t":"2026-07-21T08:00:00Z","v":1344,"vw":4.198333},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-07-21T08:15:00Z","v":123,"vw":4.2},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-07-21T09:00:00Z","v":150,"vw":4.19},{"c":4.14,"h":4.17,"l":4.14,"n":3,"o":4.17,"t":"2026-07-21T09:45:00Z","v":600,"vw":4.156981},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-07-21T10:00:00Z","v":100,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-07-21T10:45:00Z","v":268,"vw":4.17},{"c":4.2,"h":4.2,"l":4.19,"n":10,"o":4.19,"t":"2026-07-21T11:00:00Z","v":1009,"vw":4.1975},{"c":4.15,"h":4.15,"l":4.15,"n":4,"o":4.15,"t":"2026-07-21T11:15:00Z","v":1602,"vw":4.15},{"c":4.1895,"h":4.1895,"l":4.1895,"n":1,"o":4.1895,"t":"2026-07-21T11:30:00Z","v":200,"vw":4.1895},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-07-21T12:15:00Z","v":186,"vw":4.14},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-07-21T12:30:00Z","v":593,"vw":4.12},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-07-21T12:45:00Z","v":200,"vw":4.16},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-07-21T13:00:00Z","v":473,"vw":4.12},{"c":4.18,"h":4.18,"l":4.13,"n":9,"o":4.13,"t":"2026-07-21T13:15:00Z","v":506,"vw":4.1425},{"c":4.2797,"h":4.35,"l":4.27,"n":52,"o":4.34,"t":"2026-07-21T13:30:00Z","v":11151,"vw":4.314885},{"c":4.45,"h":4.45,"l":4.28,"n":86,"o":4.28,"t":"2026-07-21T13:45:00Z","v":20642,"vw":4.37106},{"c":4.46,"h":4.46,"l":4.41,"n":34,"o":4.42,"t":"2026-07-21T14:00:00Z","v":11364,"vw":4.435917},{"c":4.5157,"h":4.5157,"l":4.405,"n":34,"o":4.41,"t":"2026-07-21T14:15:00Z","v":4868,"vw":4.425072},{"c":4.5502,"h":4.57,"l":4.53,"n":14,"o":4.56,"t":"2026-07-21T14:30:00Z","v":3860,"vw":4.539007},{"c":4.485,"h":4.49,"l":4.48,"n":11,"o":4.49,"t":"2026-07-21T14:45:00Z","v":3603,"vw":4.485974},{"c":4.5497,"h":4.5497,"l":4.5497,"n":1,"o":4.5497,"t":"2026-07-21T15:00:00Z","v":1000,"vw":4.5497},{"c":4.55,"h":4.55,"l":4.535,"n":4,"o":4.535,"t":"2026-07-21T15:15:00Z","v":619,"vw":4.545815},{"c":4.52,"h":4.52,"l":4.52,"n":2,"o":4.52,"t":"2026-07-21T15:30:00Z","v":3453,"vw":4.52},{"c":4.59,"h":4.59,"l":4.555,"n":8,"o":4.555,"t":"2026-07-21T15:45:00Z","v":1722,"vw":4.574578},{"c":4.6017,"h":4.61,"l":4.6,"n":12,"o":4.61,"t":"2026-07-21T16:00:00Z","v":3056,"vw":4.608528},{"c":4.6203,"h":4.6203,"l":4.61,"n":5,"o":4.61,"t":"2026-07-21T16:15:00Z","v":1309,"vw":4.615387},{"c":4.61,"h":4.65,"l":4.61,"n":9,"o":4.65,"t":"2026-07-21T16:30:00Z","v":1341,"vw":4.619183},{"c":4.65,"h":4.65,"l":4.65,"n":3,"o":4.65,"t":"2026-07-21T16:45:00Z","v":300,"vw":4.65},{"c":4.7,"h":4.7,"l":4.66,"n":6,"o":4.66,"t":"2026-07-21T17:00:00Z","v":578,"vw":4.674953},{"c":4.7099,"h":4.72,"l":4.7099,"n":2,"o":4.72,"t":"2026-07-21T17:15:00Z","v":1300,"vw":4.716892},{"c":4.72,"h":4.75,"l":4.715,"n":12,"o":4.73,"t":"2026-07-21T17:45:00Z","v":4403,"vw":4.730756},{"c":4.69,"h":4.7,"l":4.69,"n":8,"o":4.7,"t":"2026-07-21T18:00:00Z","v":4000,"vw":4.69975},{"c":4.68,"h":4.69,"l":4.68,"n":4,"o":4.69,"t":"2026-07-21T18:15:00Z","v":876,"vw":4.687472},{"c":4.68,"h":4.68,"l":4.66,"n":3,"o":4.66,"t":"2026-07-21T18:30:00Z","v":1030,"vw":4.676},{"c":4.59,"h":4.68,"l":4.59,"n":12,"o":4.68,"t":"2026-07-21T18:45:00Z","v":2574,"vw":4.602632},{"c":4.58,"h":4.5999,"l":4.58,"n":2,"o":4.5999,"t":"2026-07-21T19:15:00Z","v":500,"vw":4.58796},{"c":4.62,"h":4.63,"l":4.62,"n":8,"o":4.62,"t":"2026-07-21T19:30:00Z","v":855,"vw":4.625366},{"c":4.75,"h":4.75,"l":4.64,"n":34,"o":4.64,"t":"2026-07-21T19:45:00Z","v":4304,"vw":4.720249},{"c":4.75,"h":4.76,"l":4.7,"n":12,"o":4.76,"t":"2026-07-21T20:00:00Z","v":2015,"vw":4.748068},{"c":4.79,"h":5.1,"l":4.76,"n":97,"o":4.76,"t":"2026-07-21T20:15:00Z","v":24884,"vw":4.85828},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-07-21T20:30:00Z","v":100,"vw":4.84},{"c":4.84,"h":4.84,"l":4.8362,"n":14,"o":4.8362,"t":"2026-07-21T20:45:00Z","v":1329,"vw":4.839679},{"c":4.81,"h":4.9,"l":4.81,"n":6,"o":4.88,"t":"2026-07-21T21:30:00Z","v":1359,"vw":4.871614},{"c":4.83,"h":4.83,"l":4.83,"n":8,"o":4.83,"t":"2026-07-21T21:45:00Z","v":600,"vw":4.83},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-07-21T22:00:00Z","v":207,"vw":4.85},{"c":4.88,"h":4.9,"l":4.82,"n":8,"o":4.82,"t":"2026-07-21T22:15:00Z","v":1368,"vw":4.887474},{"c":4.8404,"h":4.87,"l":4.8404,"n":2,"o":4.87,"t":"2026-07-21T22:30:00Z","v":768,"vw":4.846181},{"c":4.84,"h":4.8413,"l":4.84,"n":2,"o":4.8413,"t":"2026-07-21T22:45:00Z","v":4736,"vw":4.841249},{"c":4.9191,"h":4.9191,"l":4.9191,"n":1,"o":4.9191,"t":"2026-07-21T23:15:00Z","v":100,"vw":4.9191},{"c":4.9,"h":4.9,"l":4.9,"n":2,"o":4.9,"t":"2026-07-21T23:45:00Z","v":845,"vw":4.9},{"c":4.74,"h":4.85,"l":4.7,"n":43,"o":4.85,"t":"2026-07-22T08:00:00Z","v":4136,"vw":4.74223},{"c":4.77,"h":4.77,"l":4.77,"n":3,"o":4.77,"t":"2026-07-22T10:15:00Z","v":306,"vw":4.77},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-07-22T10:30:00Z","v":300,"vw":4.74},{"c":4.72,"h":4.72,"l":4.72,"n":1,"o":4.72,"t":"2026-07-22T10:45:00Z","v":152,"vw":4.72},{"c":4.775,"h":4.775,"l":4.775,"n":1,"o":4.775,"t":"2026-07-22T11:00:00Z","v":600,"vw":4.775},{"c":4.77,"h":4.77,"l":4.77,"n":1,"o":4.77,"t":"2026-07-22T11:15:00Z","v":620,"vw":4.77},{"c":4.67,"h":4.75,"l":4.67,"n":15,"o":4.75,"t":"2026-07-22T11:30:00Z","v":4091,"vw":4.707989},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-07-22T11:45:00Z","v":345,"vw":4.7},{"c":4.58,"h":4.62,"l":4.58,"n":10,"o":4.609,"t":"2026-07-22T12:15:00Z","v":7017,"vw":4.612129},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-07-22T12:30:00Z","v":350,"vw":4.67},{"c":4.73,"h":4.73,"l":4.73,"n":10,"o":4.73,"t":"2026-07-22T13:15:00Z","v":2649,"vw":4.73},{"c":4.81,"h":4.96,"l":4.75,"n":60,"o":4.9,"t":"2026-07-22T13:30:00Z","v":11999,"vw":4.891721},{"c":4.8901,"h":4.935,"l":4.79,"n":23,"o":4.855,"t":"2026-07-22T13:45:00Z","v":3315,"vw":4.87434},{"c":4.8,"h":4.88,"l":4.8,"n":13,"o":4.88,"t":"2026-07-22T14:00:00Z","v":3682,"vw":4.821723},{"c":4.8092,"h":4.8092,"l":4.6899,"n":9,"o":4.6899,"t":"2026-07-22T14:15:00Z","v":630,"vw":4.766467},{"c":4.73,"h":4.7495,"l":4.73,"n":5,"o":4.7495,"t":"2026-07-22T14:30:00Z","v":284,"vw":4.740057},{"c":4.66,"h":4.6806,"l":4.66,"n":13,"o":4.68,"t":"2026-07-22T14:45:00Z","v":1724,"vw":4.672915},{"c":4.81,"h":4.81,"l":4.68,"n":29,"o":4.7,"t":"2026-07-22T15:00:00Z","v":8742,"vw":4.760263},{"c":4.89,"h":4.89,"l":4.855,"n":5,"o":4.86,"t":"2026-07-22T15:15:00Z","v":1950,"vw":4.858974},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-07-22T15:30:00Z","v":630,"vw":4.89},{"c":4.8,"h":4.87,"l":4.8,"n":5,"o":4.8417,"t":"2026-07-22T15:45:00Z","v":2619,"vw":4.848864},{"c":4.755,"h":4.755,"l":4.75,"n":6,"o":4.7501,"t":"2026-07-22T16:00:00Z","v":1099,"vw":4.752294},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-07-22T16:15:00Z","v":180,"vw":4.71},{"c":4.6801,"h":4.6801,"l":4.6801,"n":1,"o":4.6801,"t":"2026-07-22T16:30:00Z","v":100,"vw":4.6801},{"c":4.61,"h":4.6307,"l":4.6,"n":9,"o":4.6307,"t":"2026-07-22T16:45:00Z","v":2677,"vw":4.606483},{"c":4.6231,"h":4.6231,"l":4.6231,"n":2,"o":4.6231,"t":"2026-07-22T17:00:00Z","v":139,"vw":4.6231},{"c":4.55,"h":4.55,"l":4.55,"n":8,"o":4.55,"t":"2026-07-22T17:45:00Z","v":1462,"vw":4.55},{"c":4.57,"h":4.57,"l":4.54,"n":6,"o":4.54,"t":"2026-07-22T18:15:00Z","v":1224,"vw":4.549522},{"c":4.5601,"h":4.5601,"l":4.56,"n":3,"o":4.56,"t":"2026-07-22T18:30:00Z","v":1373,"vw":4.560073},{"c":4.6001,"h":4.6001,"l":4.6001,"n":1,"o":4.6001,"t":"2026-07-22T18:45:00Z","v":400,"vw":4.6001},{"c":4.7,"h":4.71,"l":4.6,"n":5,"o":4.6,"t":"2026-07-22T19:45:00Z","v":660,"vw":4.670562},{"c":4.83,"h":4.83,"l":4.72,"n":11,"o":4.72,"t":"2026-07-22T20:00:00Z","v":1481,"vw":4.80793},{"c":4.68,"h":4.685,"l":4.68,"n":3,"o":4.685,"t":"2026-07-22T22:45:00Z","v":325,"vw":4.683333},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-07-23T09:30:00Z","v":305,"vw":4.65},{"c":4.61,"h":4.61,"l":4.61,"n":3,"o":4.61,"t":"2026-07-23T11:30:00Z","v":206,"vw":4.61},{"c":4.59,"h":4.59,"l":4.59,"n":5,"o":4.59,"t":"2026-07-23T12:00:00Z","v":425,"vw":4.59},{"c":4.54,"h":4.575,"l":4.536,"n":7,"o":4.575,"t":"2026-07-23T12:15:00Z","v":1230,"vw":4.563193},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-07-23T12:30:00Z","v":600,"vw":4.49},{"c":4.4854,"h":4.4854,"l":4.4854,"n":2,"o":4.4854,"t":"2026-07-23T12:45:00Z","v":2000,"vw":4.4854},{"c":4.4397,"h":4.44,"l":4.4397,"n":12,"o":4.44,"t":"2026-07-23T13:00:00Z","v":441,"vw":4.439863},{"c":4.54,"h":4.54,"l":4.4896,"n":8,"o":4.4896,"t":"2026-07-23T13:15:00Z","v":1096,"vw":4.530092},{"c":4.86,"h":4.86,"l":4.42,"n":38,"o":4.42,"t":"2026-07-23T13:30:00Z","v":8073,"vw":4.572832},{"c":4.86,"h":4.87,"l":4.8,"n":103,"o":4.84,"t":"2026-07-23T13:45:00Z","v":50188,"vw":4.826911},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-07-23T14:00:00Z","v":119,"vw":4.82},{"c":4.73,"h":4.81,"l":4.73,"n":3,"o":4.81,"t":"2026-07-23T14:15:00Z","v":369,"vw":4.755652},{"c":4.81,"h":4.81,"l":4.76,"n":4,"o":4.76,"t":"2026-07-23T14:30:00Z","v":630,"vw":4.797069},{"c":4.51,"h":4.65,"l":4.51,"n":21,"o":4.65,"t":"2026-07-23T14:45:00Z","v":2589,"vw":4.588148},{"c":4.46,"h":4.52,"l":4.46,"n":13,"o":4.52,"t":"2026-07-23T15:00:00Z","v":2481,"vw":4.496273},{"c":4.4,"h":4.5,"l":4.4,"n":15,"o":4.49,"t":"2026-07-23T15:15:00Z","v":2439,"vw":4.464308},{"c":4.4499,"h":4.4499,"l":4.4,"n":5,"o":4.4,"t":"2026-07-23T15:30:00Z","v":347,"vw":4.432493},{"c":4.69,"h":4.69,"l":4.56,"n":12,"o":4.56,"t":"2026-07-23T15:45:00Z","v":2096,"vw":4.646163},{"c":4.7,"h":4.7,"l":4.7,"n":1,"o":4.7,"t":"2026-07-23T16:00:00Z","v":100,"vw":4.7},{"c":4.82,"h":4.82,"l":4.78,"n":11,"o":4.78,"t":"2026-07-23T16:15:00Z","v":1100,"vw":4.798182},{"c":4.74,"h":4.74,"l":4.7,"n":4,"o":4.7,"t":"2026-07-23T16:45:00Z","v":2998,"vw":4.714198},{"c":4.87,"h":4.87,"l":4.77,"n":16,"o":4.77,"t":"2026-07-23T17:00:00Z","v":2821,"vw":4.841614},{"c":4.9,"h":4.9,"l":4.9,"n":4,"o":4.9,"t":"2026-07-23T17:15:00Z","v":649,"vw":4.9},{"c":4.839,"h":4.84,"l":4.839,"n":2,"o":4.84,"t":"2026-07-23T17:30:00Z","v":1760,"vw":4.839895},{"c":4.79,"h":4.79,"l":4.77,"n":4,"o":4.77,"t":"2026-07-23T18:30:00Z","v":558,"vw":4.777181},{"c":4.91,"h":4.96,"l":4.82,"n":18,"o":4.82,"t":"2026-07-23T18:45:00Z","v":5332,"vw":4.940069},{"c":4.841,"h":4.86,"l":4.841,"n":4,"o":4.86,"t":"2026-07-23T19:00:00Z","v":2300,"vw":4.843043},{"c":4.8416,"h":4.8416,"l":4.8416,"n":1,"o":4.8416,"t":"2026-07-23T19:15:00Z","v":500,"vw":4.8416},{"c":4.8369,"h":4.94,"l":4.8369,"n":11,"o":4.91,"t":"2026-07-23T19:30:00Z","v":1393,"vw":4.911964},{"c":4.83,"h":4.84,"l":4.76,"n":8,"o":4.84,"t":"2026-07-23T19:45:00Z","v":2742,"vw":4.806784},{"c":4.99,"h":4.99,"l":4.86,"n":7,"o":4.86,"t":"2026-07-23T20:00:00Z","v":887,"vw":4.912628},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-07-23T20:30:00Z","v":142,"vw":4.86},{"c":4.84,"h":4.84,"l":4.84,"n":1,"o":4.84,"t":"2026-07-23T23:00:00Z","v":206,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-07-23T23:15:00Z","v":600,"vw":4.84},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-07-24T08:00:00Z","v":126,"vw":4.84},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-07-24T09:00:00Z","v":129,"vw":4.91},{"c":4.92,"h":4.92,"l":4.92,"n":1,"o":4.92,"t":"2026-07-24T10:00:00Z","v":200,"vw":4.92},{"c":4.9,"h":4.9,"l":4.9,"n":5,"o":4.9,"t":"2026-07-24T11:30:00Z","v":1000,"vw":4.9},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-07-24T11:45:00Z","v":170,"vw":4.95},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-07-24T12:30:00Z","v":357,"vw":4.91},{"c":4.82,"h":4.85,"l":4.82,"n":12,"o":4.85,"t":"2026-07-24T13:00:00Z","v":1287,"vw":4.833376},{"c":4.7,"h":4.8,"l":4.61,"n":91,"o":4.61,"t":"2026-07-24T13:30:00Z","v":48212,"vw":4.740816},{"c":4.36,"h":4.65,"l":4.328,"n":41,"o":4.59,"t":"2026-07-24T13:45:00Z","v":31194,"vw":4.411362},{"c":4.47,"h":4.47,"l":4.36,"n":24,"o":4.3674,"t":"2026-07-24T14:00:00Z","v":5457,"vw":4.372062},{"c":4.31,"h":4.45,"l":4.31,"n":44,"o":4.45,"t":"2026-07-24T14:15:00Z","v":1755,"vw":4.359394},{"c":4.1797,"h":4.27,"l":4.16,"n":40,"o":4.27,"t":"2026-07-24T14:30:00Z","v":1181,"vw":4.233403},{"c":4.2493,"h":4.2493,"l":4.2392,"n":16,"o":4.2392,"t":"2026-07-24T14:45:00Z","v":1105,"vw":4.241193},{"c":4.31,"h":4.33,"l":4.2,"n":31,"o":4.2,"t":"2026-07-24T15:00:00Z","v":6641,"vw":4.306832},{"c":4.3794,"h":4.41,"l":4.3794,"n":26,"o":4.4086,"t":"2026-07-24T15:15:00Z","v":811,"vw":4.4038},{"c":4.46,"h":4.46,"l":4.46,"n":1,"o":4.46,"t":"2026-07-24T15:30:00Z","v":100,"vw":4.46},{"c":4.3807,"h":4.3807,"l":4.37,"n":2,"o":4.37,"t":"2026-07-24T15:45:00Z","v":226,"vw":4.375965},{"c":4.43,"h":4.43,"l":4.36,"n":8,"o":4.36,"t":"2026-07-24T16:00:00Z","v":1525,"vw":4.42},{"c":4.41,"h":4.44,"l":4.41,"n":5,"o":4.44,"t":"2026-07-24T16:30:00Z","v":355,"vw":4.43},{"c":4.34,"h":4.3509,"l":4.34,"n":2,"o":4.3509,"t":"2026-07-24T16:45:00Z","v":300,"vw":4.347267},{"c":4.31,"h":4.33,"l":4.31,"n":4,"o":4.31,"t":"2026-07-24T17:00:00Z","v":305,"vw":4.316667},{"c":4.35,"h":4.35,"l":4.33,"n":15,"o":4.34,"t":"2026-07-24T17:15:00Z","v":2316,"vw":4.342765},{"c":4.265,"h":4.305,"l":4.265,"n":6,"o":4.305,"t":"2026-07-24T18:00:00Z","v":522,"vw":4.28304},{"c":4.08,"h":4.12,"l":4.08,"n":10,"o":4.12,"t":"2026-07-24T19:00:00Z","v":1250,"vw":4.101547},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-07-24T19:15:00Z","v":1740,"vw":4.17},{"c":4.1392,"h":4.1392,"l":4.1392,"n":1,"o":4.1392,"t":"2026-07-24T19:30:00Z","v":101,"vw":4.1392},{"c":4.08,"h":4.08,"l":4.0302,"n":78,"o":4.08,"t":"2026-07-24T19:45:00Z","v":51918,"vw":4.055719},{"c":4.06,"h":4.07,"l":4.06,"n":5,"o":4.06,"t":"2026-07-24T20:00:00Z","v":684,"vw":4.065718},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-07-24T20:15:00Z","v":214,"vw":4.09},{"c":4.0603,"h":4.0611,"l":4.0603,"n":2,"o":4.0611,"t":"2026-07-24T20:30:00Z","v":1302,"vw":4.060423},{"c":4.1093,"h":4.1093,"l":4.1093,"n":1,"o":4.1093,"t":"2026-07-24T21:00:00Z","v":250,"vw":4.1093},{"c":4.113,"h":4.113,"l":4.113,"n":1,"o":4.113,"t":"2026-07-24T21:15:00Z","v":100,"vw":4.113},{"c":4.06,"h":4.06,"l":4.06,"n":4,"o":4.06,"t":"2026-07-24T22:30:00Z","v":197,"vw":4.06},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-07-24T23:00:00Z","v":200,"vw":4.08},{"c":4.0613,"h":4.0613,"l":4.0613,"n":1,"o":4.0613,"t":"2026-07-24T23:30:00Z","v":142,"vw":4.0613},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-07-27T08:00:00Z","v":250,"vw":4.21},{"c":4.2774,"h":4.2774,"l":4.2774,"n":2,"o":4.2774,"t":"2026-07-27T09:30:00Z","v":300,"vw":4.2774},{"c":4.2855,"h":4.2855,"l":4.2854,"n":2,"o":4.2854,"t":"2026-07-27T09:45:00Z","v":200,"vw":4.28545},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-07-27T10:45:00Z","v":2900,"vw":4.25},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-07-27T11:45:00Z","v":100,"vw":4.34},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-07-27T12:45:00Z","v":160,"vw":4.29},{"c":4.56,"h":4.56,"l":4.3003,"n":41,"o":4.3003,"t":"2026-07-27T13:30:00Z","v":9356,"vw":4.505058},{"c":4.5224,"h":4.57,"l":4.42,"n":6,"o":4.42,"t":"2026-07-27T13:45:00Z","v":1783,"vw":4.534573},{"c":4.37,"h":4.47,"l":4.3314,"n":21,"o":4.47,"t":"2026-07-27T14:00:00Z","v":2531,"vw":4.439328},{"c":4.31,"h":4.38,"l":4.31,"n":7,"o":4.38,"t":"2026-07-27T14:15:00Z","v":777,"vw":4.335821},{"c":4.05,"h":4.2501,"l":4.05,"n":38,"o":4.25,"t":"2026-07-27T14:30:00Z","v":5145,"vw":4.184711},{"c":4.22,"h":4.22,"l":4.15,"n":4,"o":4.15,"t":"2026-07-27T14:45:00Z","v":740,"vw":4.175297},{"c":4.15,"h":4.17,"l":4.14,"n":8,"o":4.17,"t":"2026-07-27T15:00:00Z","v":886,"vw":4.164325},{"c":4.1,"h":4.1,"l":4.02,"n":12,"o":4.08,"t":"2026-07-27T15:30:00Z","v":2729,"vw":4.062606},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-07-27T15:45:00Z","v":113,"vw":4.11},{"c":4.1213,"h":4.1213,"l":4.1213,"n":1,"o":4.1213,"t":"2026-07-27T16:00:00Z","v":102,"vw":4.1213},{"c":4.26,"h":4.27,"l":4.26,"n":4,"o":4.27,"t":"2026-07-27T16:45:00Z","v":1201,"vw":4.269167},{"c":4.24,"h":4.2501,"l":4.24,"n":3,"o":4.2501,"t":"2026-07-27T17:15:00Z","v":280,"vw":4.24606},{"c":4.28,"h":4.3196,"l":4.28,"n":3,"o":4.3196,"t":"2026-07-27T18:00:00Z","v":1650,"vw":4.292009},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-07-27T18:15:00Z","v":100,"vw":4.27},{"c":4.28,"h":4.28,"l":4.26,"n":5,"o":4.26,"t":"2026-07-27T18:30:00Z","v":2498,"vw":4.264079},{"c":4.43,"h":4.48,"l":4.43,"n":4,"o":4.48,"t":"2026-07-27T19:30:00Z","v":2721,"vw":4.472625},{"c":4.5,"h":4.54,"l":4.47,"n":16,"o":4.47,"t":"2026-07-27T19:45:00Z","v":12986,"vw":4.51363},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-07-27T20:00:00Z","v":123,"vw":4.48},{"c":4.48,"h":4.48,"l":4.48,"n":3,"o":4.48,"t":"2026-07-27T20:15:00Z","v":570,"vw":4.48},{"c":4.5004,"h":4.5004,"l":4.4834,"n":2,"o":4.4834,"t":"2026-07-27T21:00:00Z","v":322,"vw":4.489735},{"c":4.45,"h":4.45,"l":4.45,"n":1,"o":4.45,"t":"2026-07-27T23:00:00Z","v":342,"vw":4.45},{"c":4.37,"h":4.37,"l":4.34,"n":18,"o":4.34,"t":"2026-07-28T08:00:00Z","v":886,"vw":4.364806},{"c":4.27,"h":4.28,"l":4.27,"n":2,"o":4.28,"t":"2026-07-28T09:45:00Z","v":500,"vw":4.278},{"c":4.235,"h":4.26,"l":4.235,"n":10,"o":4.26,"t":"2026-07-28T10:30:00Z","v":6800,"vw":4.243182},{"c":4.19,"h":4.23,"l":4.19,"n":20,"o":4.2005,"t":"2026-07-28T11:00:00Z","v":2499,"vw":4.21904},{"c":4.2,"h":4.21,"l":4.2,"n":6,"o":4.21,"t":"2026-07-28T11:15:00Z","v":691,"vw":4.203694},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-07-28T12:45:00Z","v":100,"vw":4.26},{"c":4.15,"h":4.15,"l":4.15,"n":14,"o":4.15,"t":"2026-07-28T13:15:00Z","v":2125,"vw":4.15},{"c":3.98,"h":4.1,"l":3.89,"n":29,"o":4.1,"t":"2026-07-28T13:30:00Z","v":7044,"vw":4.058585},{"c":3.8194,"h":3.96,"l":3.8194,"n":23,"o":3.9489,"t":"2026-07-28T13:45:00Z","v":2506,"vw":3.902168},{"c":3.82,"h":3.9972,"l":3.82,"n":17,"o":3.9106,"t":"2026-07-28T14:00:00Z","v":2713,"vw":3.894722},{"c":3.81,"h":3.81,"l":3.81,"n":6,"o":3.81,"t":"2026-07-28T14:15:00Z","v":444,"vw":3.81},{"c":3.87,"h":3.8895,"l":3.87,"n":3,"o":3.8895,"t":"2026-07-28T14:30:00Z","v":414,"vw":3.874768},{"c":4.05,"h":4.095,"l":4.05,"n":10,"o":4.095,"t":"2026-07-28T14:45:00Z","v":1568,"vw":4.08},{"c":4.28,"h":4.28,"l":4.13,"n":8,"o":4.13,"t":"2026-07-28T15:15:00Z","v":631,"vw":4.194087},{"c":4.31,"h":4.34,"l":4.31,"n":7,"o":4.34,"t":"2026-07-28T15:30:00Z","v":891,"vw":4.314343},{"c":4.2508,"h":4.2508,"l":4.2508,"n":1,"o":4.2508,"t":"2026-07-28T15:45:00Z","v":100,"vw":4.2508},{"c":4.3201,"h":4.3201,"l":4.3201,"n":1,"o":4.3201,"t":"2026-07-28T16:00:00Z","v":350,"vw":4.3201},{"c":4.1895,"h":4.1895,"l":4.1895,"n":1,"o":4.1895,"t":"2026-07-28T16:15:00Z","v":1193,"vw":4.1895},{"c":4.13,"h":4.13,"l":4.13,"n":3,"o":4.13,"t":"2026-07-28T16:30:00Z","v":202,"vw":4.13},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-07-28T16:45:00Z","v":956,"vw":4.2},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-07-28T17:45:00Z","v":100,"vw":4.14},{"c":4.04,"h":4.04,"l":4.0318,"n":5,"o":4.0318,"t":"2026-07-28T18:00:00Z","v":245,"vw":4.0359},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-07-28T18:15:00Z","v":100,"vw":4.04},{"c":4.045,"h":4.045,"l":4.045,"n":1,"o":4.045,"t":"2026-07-28T18:30:00Z","v":200,"vw":4.045},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-07-28T19:15:00Z","v":1236,"vw":4.18},{"c":4.085,"h":4.18,"l":4.085,"n":16,"o":4.18,"t":"2026-07-28T19:30:00Z","v":1729,"vw":4.13858},{"c":4.16,"h":4.16,"l":4.095,"n":25,"o":4.0999,"t":"2026-07-28T19:45:00Z","v":2318,"vw":4.119895},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-07-28T20:45:00Z","v":215,"vw":4.17},{"c":4.1808,"h":4.1808,"l":4.1808,"n":1,"o":4.1808,"t":"2026-07-28T21:00:00Z","v":116,"vw":4.1808},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-07-28T21:15:00Z","v":157,"vw":4.18},{"c":4.09,"h":4.1,"l":4.09,"n":4,"o":4.1,"t":"2026-07-28T22:45:00Z","v":917,"vw":4.094639},{"c":4.05,"h":4.05,"l":4.0445,"n":3,"o":4.0445,"t":"2026-07-28T23:00:00Z","v":510,"vw":4.048353},{"c":4.0604,"h":4.0604,"l":4.0604,"n":1,"o":4.0604,"t":"2026-07-28T23:15:00Z","v":250,"vw":4.0604},{"c":3.95,"h":3.96,"l":3.95,"n":8,"o":3.96,"t":"2026-07-29T08:00:00Z","v":561,"vw":3.957868},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-07-29T08:30:00Z","v":500,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-07-29T09:00:00Z","v":500,"vw":4.12},{"c":4.14,"h":4.14,"l":4.14,"n":2,"o":4.14,"t":"2026-07-29T09:30:00Z","v":105,"vw":4.14},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-07-29T09:45:00Z","v":100,"vw":4.16},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-07-29T10:45:00Z","v":170,"vw":4.09},{"c":4.11,"h":4.11,"l":4.11,"n":3,"o":4.11,"t":"2026-07-29T11:00:00Z","v":201,"vw":4.11},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-07-29T11:15:00Z","v":300,"vw":4.12},{"c":4.1,"h":4.12,"l":4.1,"n":5,"o":4.12,"t":"2026-07-29T11:30:00Z","v":528,"vw":4.116},{"c":4.04,"h":4.04,"l":4.03,"n":5,"o":4.04,"t":"2026-07-29T12:15:00Z","v":338,"vw":4.036667},{"c":4.01,"h":4.0201,"l":4.01,"n":3,"o":4.0201,"t":"2026-07-29T12:30:00Z","v":514,"vw":4.018096},{"c":4.02,"h":4.03,"l":4.02,"n":4,"o":4.03,"t":"2026-07-29T12:45:00Z","v":1110,"vw":4.029091},{"c":3.96,"h":3.99,"l":3.96,"n":15,"o":3.99,"t":"2026-07-29T13:00:00Z","v":2223,"vw":3.970956},{"c":3.91,"h":3.92,"l":3.91,"n":13,"o":3.91,"t":"2026-07-29T13:15:00Z","v":2566,"vw":3.9116},{"c":4.045,"h":4.1647,"l":3.91,"n":47,"o":3.91,"t":"2026-07-29T13:30:00Z","v":6967,"vw":4.024646},{"c":4.04,"h":4.08,"l":4,"n":17,"o":4.08,"t":"2026-07-29T13:45:00Z","v":3365,"vw":4.064796},{"c":4.2692,"h":4.2692,"l":4.2692,"n":2,"o":4.2692,"t":"2026-07-29T14:00:00Z","v":255,"vw":4.2692},{"c":3.96,"h":4.06,"l":3.945,"n":14,"o":4.06,"t":"2026-07-29T14:15:00Z","v":2289,"vw":4.013175},{"c":3.915,"h":3.98,"l":3.915,"n":7,"o":3.98,"t":"2026-07-29T14:30:00Z","v":550,"vw":3.938096},{"c":3.96,"h":3.96,"l":3.935,"n":4,"o":3.935,"t":"2026-07-29T14:45:00Z","v":232,"vw":3.94913},{"c":3.95,"h":3.97,"l":3.95,"n":6,"o":3.97,"t":"2026-07-29T15:00:00Z","v":900,"vw":3.953378},{"c":3.93,"h":3.935,"l":3.93,"n":5,"o":3.935,"t":"2026-07-29T15:15:00Z","v":762,"vw":3.930702},{"c":3.8,"h":3.85,"l":3.8,"n":9,"o":3.85,"t":"2026-07-29T15:30:00Z","v":296,"vw":3.825},{"c":3.7,"h":3.78,"l":3.7,"n":15,"o":3.78,"t":"2026-07-29T15:45:00Z","v":1732,"vw":3.775137},{"c":3.68,"h":3.68,"l":3.68,"n":11,"o":3.68,"t":"2026-07-29T16:00:00Z","v":333,"vw":3.68},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-07-29T16:15:00Z","v":3000,"vw":3.65},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-07-29T16:45:00Z","v":116,"vw":3.7},{"c":3.69,"h":3.69,"l":3.6691,"n":4,"o":3.6691,"t":"2026-07-29T17:45:00Z","v":1132,"vw":3.671},{"c":3.8499,"h":3.88,"l":3.81,"n":10,"o":3.81,"t":"2026-07-29T18:00:00Z","v":2007,"vw":3.831175},{"c":3.74,"h":3.74,"l":3.74,"n":2,"o":3.74,"t":"2026-07-29T18:15:00Z","v":1206,"vw":3.74},{"c":3.7499,"h":3.75,"l":3.7499,"n":7,"o":3.75,"t":"2026-07-29T18:30:00Z","v":565,"vw":3.74998},{"c":3.93,"h":3.93,"l":3.9232,"n":4,"o":3.9232,"t":"2026-07-29T18:45:00Z","v":437,"vw":3.9266},{"c":3.87,"h":3.87,"l":3.87,"n":2,"o":3.87,"t":"2026-07-29T19:00:00Z","v":130,"vw":3.87},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-07-29T19:15:00Z","v":193,"vw":3.74},{"c":3.6,"h":3.74,"l":3.565,"n":45,"o":3.7301,"t":"2026-07-29T19:30:00Z","v":26442,"vw":3.635501},{"c":3.52,"h":3.5701,"l":3.4901,"n":48,"o":3.5504,"t":"2026-07-29T19:45:00Z","v":7953,"vw":3.523245},{"c":3.5199,"h":3.6,"l":3.51,"n":11,"o":3.54,"t":"2026-07-29T20:00:00Z","v":4700,"vw":3.545936},{"c":3.51,"h":3.5399,"l":3.51,"n":6,"o":3.5399,"t":"2026-07-29T20:15:00Z","v":1185,"vw":3.533865},{"c":3.5,"h":3.5,"l":3.5,"n":1,"o":3.5,"t":"2026-07-29T21:00:00Z","v":100,"vw":3.5},{"c":3.48,"h":3.48,"l":3.47,"n":5,"o":3.47,"t":"2026-07-29T21:45:00Z","v":502,"vw":3.476012},{"c":3.56,"h":3.56,"l":3.56,"n":3,"o":3.56,"t":"2026-07-29T22:15:00Z","v":300,"vw":3.56},{"c":3.52,"h":3.52,"l":3.52,"n":1,"o":3.52,"t":"2026-07-29T22:45:00Z","v":548,"vw":3.52},{"c":3.5593,"h":3.5593,"l":3.5593,"n":1,"o":3.5593,"t":"2026-07-29T23:00:00Z","v":200,"vw":3.5593},{"c":3.58,"h":3.58,"l":3.56,"n":2,"o":3.56,"t":"2026-07-29T23:15:00Z","v":1145,"vw":3.561747},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-07-29T23:30:00Z","v":100,"vw":3.56},{"c":3.58,"h":3.58,"l":3.54,"n":30,"o":3.57,"t":"2026-07-30T08:00:00Z","v":3748,"vw":3.561029},{"c":3.61,"h":3.61,"l":3.61,"n":1,"o":3.61,"t":"2026-07-30T08:15:00Z","v":100,"vw":3.61},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-07-30T08:30:00Z","v":100,"vw":3.64},{"c":3.64,"h":3.64,"l":3.64,"n":1,"o":3.64,"t":"2026-07-30T09:15:00Z","v":100,"vw":3.64},{"c":3.63,"h":3.64,"l":3.63,"n":4,"o":3.64,"t":"2026-07-30T09:45:00Z","v":403,"vw":3.637382},{"c":3.63,"h":3.63,"l":3.62,"n":4,"o":3.62,"t":"2026-07-30T10:00:00Z","v":300,"vw":3.625},{"c":3.63,"h":3.63,"l":3.62,"n":2,"o":3.62,"t":"2026-07-30T10:15:00Z","v":200,"vw":3.625},{"c":3.62,"h":3.65,"l":3.62,"n":2,"o":3.65,"t":"2026-07-30T10:45:00Z","v":200,"vw":3.635},{"c":3.7196,"h":3.725,"l":3.68,"n":13,"o":3.68,"t":"2026-07-30T11:00:00Z","v":2337,"vw":3.708857},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-07-30T11:30:00Z","v":110,"vw":3.77},{"c":3.78,"h":3.78,"l":3.77,"n":4,"o":3.77,"t":"2026-07-30T11:45:00Z","v":1002,"vw":3.77156},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-07-30T12:00:00Z","v":106,"vw":3.78},{"c":3.74,"h":3.78,"l":3.74,"n":2,"o":3.78,"t":"2026-07-30T12:15:00Z","v":200,"vw":3.76},{"c":3.77,"h":3.79,"l":3.76,"n":11,"o":3.77,"t":"2026-07-30T12:30:00Z","v":1403,"vw":3.772677},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-07-30T12:45:00Z","v":250,"vw":3.78},{"c":3.7805,"h":3.7805,"l":3.7805,"n":8,"o":3.7805,"t":"2026-07-30T13:00:00Z","v":107,"vw":3.7805},{"c":3.82,"h":3.83,"l":3.75,"n":34,"o":3.75,"t":"2026-07-30T13:15:00Z","v":8013,"vw":3.812735},{"c":4.14,"h":4.14,"l":3.81,"n":61,"o":3.81,"t":"2026-07-30T13:30:00Z","v":11386,"vw":3.881384},{"c":4.2251,"h":4.23,"l":4.13,"n":70,"o":4.14,"t":"2026-07-30T13:45:00Z","v":12727,"vw":4.175478},{"c":4.07,"h":4.24,"l":4.0475,"n":26,"o":4.24,"t":"2026-07-30T14:00:00Z","v":5351,"vw":4.143857},{"c":4.19,"h":4.19,"l":4.11,"n":7,"o":4.11,"t":"2026-07-30T14:15:00Z","v":549,"vw":4.16566},{"c":4.22,"h":4.24,"l":4.19,"n":16,"o":4.19,"t":"2026-07-30T14:30:00Z","v":3133,"vw":4.203833},{"c":4.13,"h":4.1501,"l":4.12,"n":7,"o":4.1501,"t":"2026-07-30T14:45:00Z","v":473,"vw":4.133981},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-07-30T15:00:00Z","v":200,"vw":4.17},{"c":4.22,"h":4.22,"l":4.22,"n":4,"o":4.22,"t":"2026-07-30T15:30:00Z","v":347,"vw":4.22},{"c":4.3,"h":4.3,"l":4.2997,"n":13,"o":4.2997,"t":"2026-07-30T15:45:00Z","v":1682,"vw":4.299981},{"c":4.25,"h":4.286,"l":4.25,"n":4,"o":4.286,"t":"2026-07-30T16:00:00Z","v":708,"vw":4.256697},{"c":4.25,"h":4.255,"l":4.23,"n":8,"o":4.255,"t":"2026-07-30T16:30:00Z","v":2241,"vw":4.23756},{"c":4.2604,"h":4.27,"l":4.26,"n":8,"o":4.26,"t":"2026-07-30T16:45:00Z","v":7476,"vw":4.263108},{"c":4.35,"h":4.35,"l":4.34,"n":4,"o":4.34,"t":"2026-07-30T17:15:00Z","v":5482,"vw":4.34146},{"c":4.36,"h":4.36,"l":4.325,"n":11,"o":4.34,"t":"2026-07-30T17:30:00Z","v":1636,"vw":4.33875},{"c":4.37,"h":4.37,"l":4.36,"n":4,"o":4.36,"t":"2026-07-30T17:45:00Z","v":705,"vw":4.367143},{"c":4.33,"h":4.33,"l":4.33,"n":1,"o":4.33,"t":"2026-07-30T18:00:00Z","v":100,"vw":4.33},{"c":4.34,"h":4.34,"l":4.3201,"n":13,"o":4.3201,"t":"2026-07-30T18:30:00Z","v":3051,"vw":4.333533},{"c":4.351,"h":4.351,"l":4.351,"n":3,"o":4.351,"t":"2026-07-30T18:45:00Z","v":400,"vw":4.351},{"c":4.48,"h":4.4956,"l":4.45,"n":31,"o":4.45,"t":"2026-07-30T19:00:00Z","v":73727,"vw":4.479887},{"c":4.45,"h":4.49,"l":4.44,"n":204,"o":4.4704,"t":"2026-07-30T19:15:00Z","v":390689,"vw":4.458961},{"c":4.47,"h":4.49,"l":4.47,"n":36,"o":4.49,"t":"2026-07-30T19:30:00Z","v":21764,"vw":4.473436},{"c":4.48,"h":4.48,"l":4.45,"n":14,"o":4.45,"t":"2026-07-30T19:45:00Z","v":3717,"vw":4.460971},{"c":4.49,"h":4.49,"l":4.49,"n":3,"o":4.49,"t":"2026-07-30T20:00:00Z","v":103,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":1,"o":4.47,"t":"2026-07-30T20:15:00Z","v":336,"vw":4.47},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-07-30T20:30:00Z","v":307,"vw":4.44},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-07-30T21:45:00Z","v":107,"vw":4.43},{"c":4.43,"h":4.43,"l":4.43,"n":6,"o":4.43,"t":"2026-07-30T22:00:00Z","v":2057,"vw":4.43},{"c":4.45,"h":4.48,"l":4.45,"n":3,"o":4.48,"t":"2026-07-30T22:45:00Z","v":350,"vw":4.471176},{"c":4.48,"h":4.5025,"l":4.48,"n":3,"o":4.5,"t":"2026-07-30T23:30:00Z","v":965,"vw":4.492694},{"c":4.56,"h":4.58,"l":4.56,"n":9,"o":4.58,"t":"2026-07-31T08:00:00Z","v":870,"vw":4.5625},{"c":4.64,"h":4.64,"l":4.64,"n":3,"o":4.64,"t":"2026-07-31T08:15:00Z","v":601,"vw":4.64},{"c":4.74,"h":4.74,"l":4.74,"n":6,"o":4.74,"t":"2026-07-31T11:00:00Z","v":400,"vw":4.74},{"c":4.62,"h":4.62,"l":4.6069,"n":2,"o":4.6069,"t":"2026-07-31T11:30:00Z","v":600,"vw":4.617817},{"c":4.64,"h":4.64,"l":4.6131,"n":2,"o":4.6131,"t":"2026-07-31T11:45:00Z","v":530,"vw":4.618175},{"c":4.58,"h":4.58,"l":4.58,"n":1,"o":4.58,"t":"2026-07-31T12:00:00Z","v":100,"vw":4.58},{"c":4.52,"h":4.52,"l":4.4978,"n":2,"o":4.4978,"t":"2026-07-31T12:30:00Z","v":1400,"vw":4.518414},{"c":4.66,"h":4.84,"l":4.6525,"n":31,"o":4.78,"t":"2026-07-31T13:30:00Z","v":4305,"vw":4.731345},{"c":4.6,"h":4.63,"l":4.5411,"n":6,"o":4.63,"t":"2026-07-31T13:45:00Z","v":1608,"vw":4.574074},{"c":4.26,"h":4.56,"l":4.26,"n":20,"o":4.56,"t":"2026-07-31T14:00:00Z","v":7180,"vw":4.433952},{"c":4.3,"h":4.34,"l":4.24,"n":19,"o":4.28,"t":"2026-07-31T14:15:00Z","v":4358,"vw":4.304044},{"c":4.3,"h":4.3499,"l":4.3,"n":14,"o":4.33,"t":"2026-07-31T14:30:00Z","v":3285,"vw":4.322199},{"c":4.45,"h":4.45,"l":4.28,"n":9,"o":4.28,"t":"2026-07-31T14:45:00Z","v":2198,"vw":4.358106},{"c":4.33,"h":4.43,"l":4.33,"n":5,"o":4.4299,"t":"2026-07-31T15:00:00Z","v":500,"vw":4.408666},{"c":4.28,"h":4.43,"l":4.28,"n":12,"o":4.41,"t":"2026-07-31T15:15:00Z","v":5426,"vw":4.397779},{"c":4.35,"h":4.35,"l":4.2901,"n":2,"o":4.2901,"t":"2026-07-31T15:30:00Z","v":935,"vw":4.334945},{"c":4.31,"h":4.31,"l":4.25,"n":5,"o":4.25,"t":"2026-07-31T15:45:00Z","v":1130,"vw":4.297491},{"c":4.29,"h":4.32,"l":4.29,"n":7,"o":4.31,"t":"2026-07-31T16:00:00Z","v":1131,"vw":4.303},{"c":4.28,"h":4.3,"l":4.28,"n":3,"o":4.3,"t":"2026-07-31T16:15:00Z","v":750,"vw":4.292},{"c":4.43,"h":4.45,"l":4.43,"n":9,"o":4.45,"t":"2026-07-31T16:30:00Z","v":320,"vw":4.44},{"c":4.4642,"h":4.4642,"l":4.4297,"n":6,"o":4.4297,"t":"2026-07-31T16:45:00Z","v":605,"vw":4.445155},{"c":4.445,"h":4.445,"l":4.445,"n":1,"o":4.445,"t":"2026-07-31T17:00:00Z","v":100,"vw":4.445},{"c":4.44,"h":4.44,"l":4.405,"n":7,"o":4.42,"t":"2026-07-31T17:15:00Z","v":418,"vw":4.4175},{"c":4.5898,"h":4.5898,"l":4.52,"n":14,"o":4.52,"t":"2026-07-31T17:45:00Z","v":1565,"vw":4.539411},{"c":4.54,"h":4.59,"l":4.53,"n":9,"o":4.59,"t":"2026-07-31T18:00:00Z","v":1355,"vw":4.547004},{"c":4.5199,"h":4.5199,"l":4.5199,"n":1,"o":4.5199,"t":"2026-07-31T18:15:00Z","v":200,"vw":4.5199},{"c":4.52,"h":4.52,"l":4.52,"n":1,"o":4.52,"t":"2026-07-31T18:45:00Z","v":100,"vw":4.52},{"c":4.52,"h":4.59,"l":4.52,"n":5,"o":4.59,"t":"2026-07-31T19:00:00Z","v":1174,"vw":4.547086},{"c":4.48,"h":4.48,"l":4.47,"n":4,"o":4.47,"t":"2026-07-31T19:30:00Z","v":599,"vw":4.478331},{"c":4.3,"h":4.48,"l":4.28,"n":35,"o":4.48,"t":"2026-07-31T19:45:00Z","v":7107,"vw":4.361679},{"c":4.26,"h":4.28,"l":4.26,"n":6,"o":4.28,"t":"2026-07-31T20:00:00Z","v":324,"vw":4.272063},{"c":4.21,"h":4.21,"l":4.1301,"n":9,"o":4.1301,"t":"2026-07-31T20:30:00Z","v":1723,"vw":4.154171},{"c":4.38,"h":4.38,"l":4.38,"n":6,"o":4.38,"t":"2026-08-03T08:00:00Z","v":215,"vw":4.38},{"c":4.32,"h":4.32,"l":4.32,"n":1,"o":4.32,"t":"2026-08-03T08:15:00Z","v":100,"vw":4.32},{"c":4.269,"h":4.269,"l":4.269,"n":1,"o":4.269,"t":"2026-08-03T12:15:00Z","v":100,"vw":4.269},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-08-03T12:45:00Z","v":150,"vw":4.29},{"c":4.21,"h":4.26,"l":4.21,"n":16,"o":4.21,"t":"2026-08-03T13:15:00Z","v":2524,"vw":4.234},{"c":4.34,"h":4.4002,"l":4.16,"n":18,"o":4.18,"t":"2026-08-03T13:30:00Z","v":2567,"vw":4.2849},{"c":4.5,"h":4.5,"l":4.2197,"n":9,"o":4.2197,"t":"2026-08-03T13:45:00Z","v":5115,"vw":4.44811},{"c":4.56,"h":4.6,"l":4.47,"n":40,"o":4.5,"t":"2026-08-03T14:00:00Z","v":11947,"vw":4.473977},{"c":4.7,"h":4.7,"l":4.55,"n":30,"o":4.55,"t":"2026-08-03T14:15:00Z","v":12523,"vw":4.626911},{"c":4.8,"h":4.82,"l":4.7198,"n":35,"o":4.7198,"t":"2026-08-03T14:30:00Z","v":7604,"vw":4.776016},{"c":4.92,"h":4.9499,"l":4.81,"n":26,"o":4.8199,"t":"2026-08-03T14:45:00Z","v":5762,"vw":4.880299},{"c":4.77,"h":4.9,"l":4.77,"n":8,"o":4.9,"t":"2026-08-03T15:00:00Z","v":1747,"vw":4.814076},{"c":4.73,"h":4.7756,"l":4.73,"n":6,"o":4.7756,"t":"2026-08-03T15:15:00Z","v":735,"vw":4.764629},{"c":4.7398,"h":4.745,"l":4.7,"n":13,"o":4.71,"t":"2026-08-03T15:45:00Z","v":2648,"vw":4.733971},{"c":4.7689,"h":4.7689,"l":4.7689,"n":1,"o":4.7689,"t":"2026-08-03T16:00:00Z","v":100,"vw":4.7689},{"c":4.87,"h":4.87,"l":4.81,"n":6,"o":4.81,"t":"2026-08-03T16:15:00Z","v":1515,"vw":4.84204},{"c":4.81,"h":4.865,"l":4.81,"n":3,"o":4.865,"t":"2026-08-03T16:30:00Z","v":700,"vw":4.82},{"c":4.8451,"h":4.8451,"l":4.8451,"n":1,"o":4.8451,"t":"2026-08-03T16:45:00Z","v":300,"vw":4.8451},{"c":4.8314,"h":4.8314,"l":4.8314,"n":2,"o":4.8314,"t":"2026-08-03T17:00:00Z","v":709,"vw":4.8314},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-03T17:15:00Z","v":100,"vw":4.9},{"c":4.905,"h":4.94,"l":4.9,"n":18,"o":4.9,"t":"2026-08-03T17:30:00Z","v":6677,"vw":4.918818},{"c":4.92,"h":4.92,"l":4.92,"n":6,"o":4.92,"t":"2026-08-03T17:45:00Z","v":2619,"vw":4.92},{"c":4.98,"h":4.98,"l":4.94,"n":5,"o":4.94,"t":"2026-08-03T18:00:00Z","v":786,"vw":4.967261},{"c":4.94,"h":4.9499,"l":4.94,"n":2,"o":4.9499,"t":"2026-08-03T18:15:00Z","v":1293,"vw":4.949134},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-08-03T18:30:00Z","v":250,"vw":4.91},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-08-03T18:45:00Z","v":308,"vw":4.87},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-08-03T19:00:00Z","v":300,"vw":4.83},{"c":4.83,"h":4.83,"l":4.8,"n":5,"o":4.8,"t":"2026-08-03T19:15:00Z","v":500,"vw":4.824},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-08-03T19:30:00Z","v":100,"vw":4.88},{"c":4.87,"h":4.9,"l":4.83,"n":27,"o":4.89,"t":"2026-08-03T19:45:00Z","v":14327,"vw":4.873172},{"c":4.96,"h":4.96,"l":4.87,"n":9,"o":4.87,"t":"2026-08-03T20:00:00Z","v":479,"vw":4.912553},{"c":4.9299,"h":4.9299,"l":4.9299,"n":2,"o":4.9299,"t":"2026-08-03T20:15:00Z","v":200,"vw":4.9299},{"c":4.9299,"h":4.9299,"l":4.9231,"n":2,"o":4.9231,"t":"2026-08-03T20:30:00Z","v":305,"vw":4.92533},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-03T21:00:00Z","v":150,"vw":4.9},{"c":4.97,"h":4.97,"l":4.91,"n":12,"o":4.93,"t":"2026-08-04T08:00:00Z","v":8423,"vw":4.930479},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-04T09:00:00Z","v":118,"vw":4.9},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-08-04T09:15:00Z","v":100,"vw":4.89},{"c":4.9342,"h":4.9342,"l":4.9342,"n":4,"o":4.9342,"t":"2026-08-04T09:30:00Z","v":150,"vw":4.9342},{"c":4.9,"h":4.91,"l":4.9,"n":6,"o":4.91,"t":"2026-08-04T10:00:00Z","v":500,"vw":4.904852},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-08-04T11:45:00Z","v":100,"vw":5.11},{"c":5.11,"h":5.11,"l":5.11,"n":12,"o":5.11,"t":"2026-08-04T12:15:00Z","v":1665,"vw":5.11},{"c":5.1,"h":5.1,"l":5.05,"n":13,"o":5.05,"t":"2026-08-04T13:00:00Z","v":721,"vw":5.088391},{"c":5.1,"h":5.1,"l":5.09,"n":2,"o":5.09,"t":"2026-08-04T13:15:00Z","v":1030,"vw":5.094175},{"c":5.25,"h":5.39,"l":5.03,"n":76,"o":5.03,"t":"2026-08-04T13:30:00Z","v":17610,"vw":5.15626},{"c":5.13,"h":5.2,"l":5.13,"n":12,"o":5.17,"t":"2026-08-04T13:45:00Z","v":1326,"vw":5.149646},{"c":5.18,"h":5.2151,"l":5.1101,"n":15,"o":5.1101,"t":"2026-08-04T14:00:00Z","v":2796,"vw":5.144135},{"c":5.24,"h":5.24,"l":5.15,"n":10,"o":5.15,"t":"2026-08-04T14:15:00Z","v":1813,"vw":5.183082},{"c":5.2,"h":5.25,"l":5.2,"n":21,"o":5.2,"t":"2026-08-04T14:30:00Z","v":1064,"vw":5.227143},{"c":5.2701,"h":5.28,"l":5.23,"n":12,"o":5.24,"t":"2026-08-04T14:45:00Z","v":1027,"vw":5.244112},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-08-04T15:00:00Z","v":178,"vw":5.32},{"c":5.31,"h":5.31,"l":5.29,"n":17,"o":5.2917,"t":"2026-08-04T15:15:00Z","v":1219,"vw":5.292841},{"c":5.37,"h":5.37,"l":5.2801,"n":2,"o":5.2801,"t":"2026-08-04T15:30:00Z","v":210,"vw":5.32291},{"c":5.38,"h":5.43,"l":5.38,"n":13,"o":5.395,"t":"2026-08-04T15:45:00Z","v":7810,"vw":5.422009},{"c":5.4,"h":5.4,"l":5.4,"n":2,"o":5.4,"t":"2026-08-04T16:00:00Z","v":101,"vw":5.4},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-08-04T16:15:00Z","v":100,"vw":5.4},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-08-04T16:30:00Z","v":100,"vw":5.39},{"c":5.46,"h":5.46,"l":5.46,"n":3,"o":5.46,"t":"2026-08-04T16:45:00Z","v":107,"vw":5.46},{"c":5.5,"h":5.52,"l":5.46,"n":182,"o":5.5,"t":"2026-08-04T17:00:00Z","v":72278,"vw":5.485528},{"c":5.44,"h":5.4804,"l":5.43,"n":192,"o":5.48,"t":"2026-08-04T17:15:00Z","v":115141,"vw":5.463134},{"c":5.38,"h":5.47,"l":5.38,"n":4,"o":5.47,"t":"2026-08-04T17:45:00Z","v":997,"vw":5.406747},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-08-04T18:00:00Z","v":130,"vw":5.39},{"c":5.41,"h":5.41,"l":5.3978,"n":4,"o":5.3978,"t":"2026-08-04T18:15:00Z","v":1113,"vw":5.403702},{"c":5.41,"h":5.41,"l":5.4,"n":2,"o":5.4,"t":"2026-08-04T18:30:00Z","v":200,"vw":5.405},{"c":5.5,"h":5.52,"l":5.46,"n":25,"o":5.46,"t":"2026-08-04T18:45:00Z","v":6801,"vw":5.500249},{"c":5.51,"h":5.59,"l":5.51,"n":38,"o":5.52,"t":"2026-08-04T19:00:00Z","v":7891,"vw":5.559626},{"c":5.46,"h":5.51,"l":5.45,"n":22,"o":5.51,"t":"2026-08-04T19:15:00Z","v":3508,"vw":5.477774},{"c":5.4761,"h":5.4875,"l":5.42,"n":42,"o":5.4399,"t":"2026-08-04T19:30:00Z","v":8538,"vw":5.460069},{"c":5.39,"h":5.4899,"l":5.38,"n":39,"o":5.465,"t":"2026-08-04T19:45:00Z","v":6660,"vw":5.426503},{"c":5.4588,"h":5.4588,"l":5.36,"n":5,"o":5.36,"t":"2026-08-04T20:00:00Z","v":390,"vw":5.411059},{"c":5.39,"h":5.45,"l":5.39,"n":9,"o":5.45,"t":"2026-08-05T08:00:00Z","v":372,"vw":5.429344},{"c":5.25,"h":5.25,"l":5.25,"n":2,"o":5.25,"t":"2026-08-05T08:30:00Z","v":300,"vw":5.25},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-08-05T10:00:00Z","v":799,"vw":5.36},{"c":5.315,"h":5.315,"l":5.315,"n":1,"o":5.315,"t":"2026-08-05T11:30:00Z","v":500,"vw":5.315},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-08-05T11:45:00Z","v":900,"vw":5.35},{"c":5.32,"h":5.32,"l":5.32,"n":3,"o":5.32,"t":"2026-08-05T12:15:00Z","v":200,"vw":5.32},{"c":5.32,"h":5.33,"l":5.32,"n":2,"o":5.33,"t":"2026-08-05T12:45:00Z","v":1600,"vw":5.326875},{"c":5.25,"h":5.26,"l":5.25,"n":4,"o":5.26,"t":"2026-08-05T13:15:00Z","v":2400,"vw":5.254167},{"c":5.1,"h":5.29,"l":4.97,"n":56,"o":5.29,"t":"2026-08-05T13:30:00Z","v":9532,"vw":5.17267},{"c":5.305,"h":5.305,"l":5.15,"n":12,"o":5.21,"t":"2026-08-05T13:45:00Z","v":3803,"vw":5.230223},{"c":5.29,"h":5.29,"l":5.12,"n":10,"o":5.185,"t":"2026-08-05T14:00:00Z","v":5123,"vw":5.20564},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-08-05T14:30:00Z","v":100,"vw":5.18},{"c":5.26,"h":5.26,"l":5.13,"n":4,"o":5.24,"t":"2026-08-05T14:45:00Z","v":550,"vw":5.214545},{"c":5.25,"h":5.27,"l":5.24,"n":15,"o":5.27,"t":"2026-08-05T15:00:00Z","v":3202,"vw":5.258062},{"c":5.18,"h":5.18,"l":5.16,"n":4,"o":5.16,"t":"2026-08-05T15:15:00Z","v":272,"vw":5.17},{"c":5.2201,"h":5.26,"l":5.21,"n":9,"o":5.26,"t":"2026-08-05T15:30:00Z","v":881,"vw":5.225038},{"c":5.15,"h":5.23,"l":5.15,"n":8,"o":5.2,"t":"2026-08-05T15:45:00Z","v":1528,"vw":5.18945},{"c":5.29,"h":5.29,"l":5.29,"n":2,"o":5.29,"t":"2026-08-05T16:15:00Z","v":200,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-08-05T16:30:00Z","v":100,"vw":5.3},{"c":5.2,"h":5.24,"l":5.2,"n":3,"o":5.24,"t":"2026-08-05T16:45:00Z","v":813,"vw":5.233456},{"c":5.16,"h":5.22,"l":5.16,"n":5,"o":5.2,"t":"2026-08-05T17:00:00Z","v":550,"vw":5.188},{"c":5.21,"h":5.22,"l":5.195,"n":3,"o":5.195,"t":"2026-08-05T17:15:00Z","v":1453,"vw":5.211913},{"c":5.25,"h":5.25,"l":5.19,"n":4,"o":5.19,"t":"2026-08-05T17:30:00Z","v":332,"vw":5.213333},{"c":5.2648,"h":5.28,"l":5.26,"n":14,"o":5.27,"t":"2026-08-05T17:45:00Z","v":11614,"vw":5.269655},{"c":5.23,"h":5.255,"l":5.21,"n":54,"o":5.25,"t":"2026-08-05T18:00:00Z","v":10863,"vw":5.224679},{"c":5.23,"h":5.23,"l":5.23,"n":1,"o":5.23,"t":"2026-08-05T18:15:00Z","v":100,"vw":5.23},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-08-05T18:30:00Z","v":200,"vw":5.2},{"c":5.21,"h":5.21,"l":5.21,"n":1,"o":5.21,"t":"2026-08-05T18:45:00Z","v":100,"vw":5.21},{"c":5.3199,"h":5.3199,"l":5.29,"n":6,"o":5.29,"t":"2026-08-05T19:00:00Z","v":329,"vw":5.3033},{"c":5.35,"h":5.35,"l":5.28,"n":11,"o":5.3,"t":"2026-08-05T19:15:00Z","v":1151,"vw":5.301391},{"c":5.31,"h":5.36,"l":5.28,"n":13,"o":5.35,"t":"2026-08-05T19:30:00Z","v":1421,"vw":5.318104},{"c":5.22,"h":5.3,"l":5.2,"n":56,"o":5.28,"t":"2026-08-05T19:45:00Z","v":10080,"vw":5.232643},{"c":5.13,"h":5.3,"l":5.13,"n":11,"o":5.23,"t":"2026-08-05T20:00:00Z","v":643,"vw":5.227156},{"c":4.64,"h":4.8,"l":4.64,"n":8,"o":4.8,"t":"2026-08-05T20:15:00Z","v":1015,"vw":4.728072},{"c":4.82,"h":4.82,"l":4.6,"n":8,"o":4.64,"t":"2026-08-05T20:30:00Z","v":1476,"vw":4.641791},{"c":4.75,"h":4.76,"l":4.7,"n":22,"o":4.7,"t":"2026-08-05T20:45:00Z","v":4262,"vw":4.717122},{"c":4.74,"h":4.8,"l":4.58,"n":13,"o":4.59,"t":"2026-08-05T21:15:00Z","v":3022,"vw":4.712949},{"c":4.54,"h":4.57,"l":4.54,"n":4,"o":4.57,"t":"2026-08-05T21:45:00Z","v":933,"vw":4.556711},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-08-05T22:00:00Z","v":100,"vw":4.68},{"c":4.7401,"h":4.7401,"l":4.7401,"n":1,"o":4.7401,"t":"2026-08-05T22:15:00Z","v":503,"vw":4.7401},{"c":4.82,"h":4.8202,"l":4.82,"n":8,"o":4.8202,"t":"2026-08-05T22:30:00Z","v":680,"vw":4.820132},{"c":4.88,"h":4.88,"l":4.88,"n":2,"o":4.88,"t":"2026-08-05T22:45:00Z","v":200,"vw":4.88},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-08-05T23:30:00Z","v":100,"vw":4.86},{"c":4.72,"h":4.81,"l":4.72,"n":2,"o":4.81,"t":"2026-08-05T23:45:00Z","v":530,"vw":4.784528},{"c":4.92,"h":4.93,"l":4.88,"n":4,"o":4.93,"t":"2026-08-06T08:00:00Z","v":920,"vw":4.916956},{"c":4.725,"h":4.725,"l":4.725,"n":3,"o":4.725,"t":"2026-08-06T10:00:00Z","v":287,"vw":4.725},{"c":4.72,"h":4.73,"l":4.72,"n":9,"o":4.73,"t":"2026-08-06T10:15:00Z","v":1101,"vw":4.723077},{"c":4.71,"h":4.71,"l":4.69,"n":4,"o":4.69,"t":"2026-08-06T11:00:00Z","v":330,"vw":4.7},{"c":4.88,"h":4.9,"l":4.88,"n":6,"o":4.9,"t":"2026-08-06T11:30:00Z","v":1061,"vw":4.882273},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-08-06T11:45:00Z","v":1335,"vw":4.85},{"c":4.84,"h":4.84,"l":4.835,"n":9,"o":4.835,"t":"2026-08-06T12:15:00Z","v":1197,"vw":4.836289},{"c":4.855,"h":4.855,"l":4.79,"n":21,"o":4.85,"t":"2026-08-06T13:00:00Z","v":5833,"vw":4.83151},{"c":5.15,"h":5.15,"l":4.96,"n":16,"o":5,"t":"2026-08-06T13:15:00Z","v":14218,"vw":5.113009},{"c":5.5,"h":5.55,"l":5.05,"n":145,"o":5.12,"t":"2026-08-06T13:30:00Z","v":29475,"vw":5.344974},{"c":5.41,"h":5.77,"l":5.38,"n":134,"o":5.65,"t":"2026-08-06T13:45:00Z","v":43769,"vw":5.576286},{"c":5.39,"h":5.43,"l":5.31,"n":53,"o":5.41,"t":"2026-08-06T14:00:00Z","v":8787,"vw":5.391598},{"c":5.4,"h":5.47,"l":5.37,"n":16,"o":5.4,"t":"2026-08-06T14:15:00Z","v":5145,"vw":5.420956},{"c":5.34,"h":5.47,"l":5.34,"n":13,"o":5.4646,"t":"2026-08-06T14:30:00Z","v":1671,"vw":5.411373},{"c":5.4,"h":5.4,"l":5.2856,"n":17,"o":5.32,"t":"2026-08-06T14:45:00Z","v":5568,"vw":5.361656},{"c":5.32,"h":5.43,"l":5.32,"n":4,"o":5.4,"t":"2026-08-06T15:00:00Z","v":500,"vw":5.376},{"c":5.31,"h":5.31,"l":5.19,"n":7,"o":5.25,"t":"2026-08-06T15:15:00Z","v":2600,"vw":5.248462},{"c":5.24,"h":5.33,"l":5.24,"n":5,"o":5.33,"t":"2026-08-06T15:30:00Z","v":839,"vw":5.263897},{"c":5.19,"h":5.19,"l":5.16,"n":11,"o":5.18,"t":"2026-08-06T15:45:00Z","v":4209,"vw":5.172091},{"c":5.22,"h":5.24,"l":5.065,"n":5,"o":5.065,"t":"2026-08-06T16:00:00Z","v":671,"vw":5.157332},{"c":5.12,"h":5.14,"l":5.12,"n":4,"o":5.14,"t":"2026-08-06T16:15:00Z","v":500,"vw":5.134},{"c":5.1546,"h":5.2101,"l":5.05,"n":9,"o":5.05,"t":"2026-08-06T16:30:00Z","v":3999,"vw":5.170603},{"c":5.25,"h":5.25,"l":5.2,"n":5,"o":5.2,"t":"2026-08-06T16:45:00Z","v":439,"vw":5.220046},{"c":5.31,"h":5.31,"l":5.305,"n":2,"o":5.305,"t":"2026-08-06T17:00:00Z","v":200,"vw":5.3075},{"c":5.31,"h":5.3152,"l":5.31,"n":2,"o":5.3152,"t":"2026-08-06T17:15:00Z","v":600,"vw":5.314333},{"c":5.29,"h":5.3,"l":5.29,"n":2,"o":5.3,"t":"2026-08-06T17:30:00Z","v":300,"vw":5.293333},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-08-06T17:45:00Z","v":100,"vw":5.3},{"c":5.26,"h":5.34,"l":5.25,"n":48,"o":5.31,"t":"2026-08-06T18:15:00Z","v":9348,"vw":5.291178},{"c":5.31,"h":5.31,"l":5.3,"n":6,"o":5.3,"t":"2026-08-06T19:00:00Z","v":1201,"vw":5.3025},{"c":5.25,"h":5.25,"l":5.24,"n":9,"o":5.24,"t":"2026-08-06T19:15:00Z","v":1085,"vw":5.241056},{"c":5.32,"h":5.3291,"l":5.31,"n":9,"o":5.31,"t":"2026-08-06T19:30:00Z","v":4900,"vw":5.32065},{"c":5.35,"h":5.45,"l":5.28,"n":52,"o":5.29,"t":"2026-08-06T19:45:00Z","v":6204,"vw":5.358848},{"c":5.275,"h":5.35,"l":5.275,"n":2,"o":5.35,"t":"2026-08-06T20:00:00Z","v":1820,"vw":5.340934},{"c":5.26,"h":5.26,"l":5.26,"n":1,"o":5.26,"t":"2026-08-06T21:45:00Z","v":400,"vw":5.26},{"c":5.27,"h":5.27,"l":5.26,"n":2,"o":5.26,"t":"2026-08-06T22:15:00Z","v":400,"vw":5.265},{"c":5.1931,"h":5.1931,"l":5.19,"n":3,"o":5.19,"t":"2026-08-06T23:00:00Z","v":2500,"vw":5.191148},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-08-06T23:15:00Z","v":600,"vw":5.22},{"c":5.2,"h":5.2,"l":5.2,"n":2,"o":5.2,"t":"2026-08-07T08:00:00Z","v":141,"vw":5.2},{"c":5.3881,"h":5.3881,"l":5.3881,"n":1,"o":5.3881,"t":"2026-08-07T10:30:00Z","v":100,"vw":5.3881},{"c":5.48,"h":5.49,"l":5.48,"n":4,"o":5.49,"t":"2026-08-07T11:15:00Z","v":479,"vw":5.482132},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-08-07T11:30:00Z","v":401,"vw":5.5},{"c":5.52,"h":5.52,"l":5.52,"n":1,"o":5.52,"t":"2026-08-07T11:45:00Z","v":100,"vw":5.52},{"c":5.4113,"h":5.45,"l":5.4113,"n":3,"o":5.45,"t":"2026-08-07T12:15:00Z","v":1120,"vw":5.419041},{"c":5.555,"h":5.59,"l":5.555,"n":8,"o":5.59,"t":"2026-08-07T12:45:00Z","v":2083,"vw":5.570423},{"c":5.53,"h":5.53,"l":5.47,"n":9,"o":5.51,"t":"2026-08-07T13:00:00Z","v":805,"vw":5.51},{"c":5.53,"h":5.59,"l":5.53,"n":9,"o":5.59,"t":"2026-08-07T13:15:00Z","v":2626,"vw":5.587352},{"c":5.6609,"h":5.81,"l":5.5757,"n":66,"o":5.8,"t":"2026-08-07T13:30:00Z","v":16626,"vw":5.758501},{"c":5.59,"h":5.61,"l":5.5101,"n":8,"o":5.61,"t":"2026-08-07T13:45:00Z","v":1373,"vw":5.528349},{"c":5.27,"h":5.49,"l":5.26,"n":30,"o":5.49,"t":"2026-08-07T14:00:00Z","v":9843,"vw":5.333141},{"c":5.32,"h":5.3499,"l":5.26,"n":13,"o":5.26,"t":"2026-08-07T14:15:00Z","v":2261,"vw":5.298402},{"c":5.375,"h":5.43,"l":5.35,"n":8,"o":5.3797,"t":"2026-08-07T14:30:00Z","v":1213,"vw":5.385103},{"c":5.37,"h":5.415,"l":5.36,"n":6,"o":5.415,"t":"2026-08-07T14:45:00Z","v":1117,"vw":5.373147},{"c":5.49,"h":5.51,"l":5.33,"n":15,"o":5.33,"t":"2026-08-07T15:00:00Z","v":3918,"vw":5.446177},{"c":5.6936,"h":5.7,"l":5.46,"n":9,"o":5.46,"t":"2026-08-07T15:15:00Z","v":2133,"vw":5.590379},{"c":5.8,"h":5.81,"l":5.77,"n":34,"o":5.77,"t":"2026-08-07T15:30:00Z","v":9400,"vw":5.779024},{"c":5.89,"h":5.9,"l":5.8101,"n":42,"o":5.8101,"t":"2026-08-07T15:45:00Z","v":11724,"vw":5.883609},{"c":5.83,"h":5.96,"l":5.83,"n":24,"o":5.93,"t":"2026-08-07T16:00:00Z","v":8983,"vw":5.876766},{"c":5.81,"h":5.84,"l":5.79,"n":11,"o":5.84,"t":"2026-08-07T16:15:00Z","v":2246,"vw":5.823182},{"c":5.86,"h":5.86,"l":5.79,"n":3,"o":5.79,"t":"2026-08-07T16:30:00Z","v":325,"vw":5.83},{"c":5.92,"h":5.93,"l":5.86,"n":14,"o":5.86,"t":"2026-08-07T16:45:00Z","v":2466,"vw":5.873051},{"c":5.88,"h":5.9293,"l":5.88,"n":4,"o":5.9216,"t":"2026-08-07T17:00:00Z","v":1565,"vw":5.920667},{"c":5.77,"h":5.875,"l":5.77,"n":11,"o":5.87,"t":"2026-08-07T17:15:00Z","v":1592,"vw":5.813323},{"c":5.75,"h":5.78,"l":5.75,"n":4,"o":5.78,"t":"2026-08-07T17:30:00Z","v":2766,"vw":5.752222},{"c":5.8,"h":5.8,"l":5.8,"n":1,"o":5.8,"t":"2026-08-07T18:00:00Z","v":200,"vw":5.8},{"c":5.77,"h":5.77,"l":5.7598,"n":9,"o":5.76,"t":"2026-08-07T18:15:00Z","v":1799,"vw":5.7688},{"c":5.7,"h":5.7199,"l":5.7,"n":9,"o":5.7199,"t":"2026-08-07T18:30:00Z","v":1875,"vw":5.710348},{"c":5.72,"h":5.73,"l":5.72,"n":4,"o":5.73,"t":"2026-08-07T18:45:00Z","v":2000,"vw":5.727999},{"c":5.8,"h":5.82,"l":5.74,"n":16,"o":5.74,"t":"2026-08-07T19:00:00Z","v":2063,"vw":5.79944},{"c":5.82,"h":5.83,"l":5.81,"n":7,"o":5.83,"t":"2026-08-07T19:15:00Z","v":941,"vw":5.818159},{"c":5.62,"h":5.7398,"l":5.62,"n":40,"o":5.7398,"t":"2026-08-07T19:30:00Z","v":8680,"vw":5.709239},{"c":5.74,"h":5.76,"l":5.64,"n":46,"o":5.64,"t":"2026-08-07T19:45:00Z","v":7084,"vw":5.726013},{"c":5.76,"h":5.76,"l":5.76,"n":3,"o":5.76,"t":"2026-08-07T20:00:00Z","v":102,"vw":5.76},{"c":5.77,"h":5.77,"l":5.77,"n":1,"o":5.77,"t":"2026-08-10T09:15:00Z","v":100,"vw":5.77},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-08-10T12:00:00Z","v":300,"vw":5.67},{"c":5.585,"h":5.585,"l":5.585,"n":1,"o":5.585,"t":"2026-08-10T12:30:00Z","v":1080,"vw":5.585},{"c":5.1401,"h":5.4,"l":5.14,"n":20,"o":5.4,"t":"2026-08-10T13:30:00Z","v":12221,"vw":5.16282},{"c":5.08,"h":5.23,"l":5.08,"n":15,"o":5.13,"t":"2026-08-10T13:45:00Z","v":5184,"vw":5.221351},{"c":5.1893,"h":5.21,"l":5.08,"n":17,"o":5.1535,"t":"2026-08-10T14:00:00Z","v":11513,"vw":5.204605},{"c":5.37,"h":5.38,"l":5.31,"n":16,"o":5.36,"t":"2026-08-10T14:15:00Z","v":11345,"vw":5.352219},{"c":5.331,"h":5.41,"l":5.331,"n":10,"o":5.38,"t":"2026-08-10T14:30:00Z","v":2084,"vw":5.358836},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-08-10T14:45:00Z","v":100,"vw":5.38},{"c":5.291,"h":5.291,"l":5.23,"n":12,"o":5.23,"t":"2026-08-10T15:00:00Z","v":3397,"vw":5.253491},{"c":5.2001,"h":5.25,"l":5.2001,"n":7,"o":5.23,"t":"2026-08-10T15:15:00Z","v":2020,"vw":5.218479},{"c":5.16,"h":5.2,"l":5.16,"n":4,"o":5.2,"t":"2026-08-10T15:30:00Z","v":10939,"vw":5.163434},{"c":5.21,"h":5.23,"l":5.15,"n":23,"o":5.1703,"t":"2026-08-10T15:45:00Z","v":17578,"vw":5.208566},{"c":5.15,"h":5.23,"l":5.15,"n":4,"o":5.21,"t":"2026-08-10T16:00:00Z","v":900,"vw":5.194444},{"c":5.11,"h":5.13,"l":5.11,"n":2,"o":5.13,"t":"2026-08-10T16:15:00Z","v":600,"vw":5.126667},{"c":5.13,"h":5.18,"l":5.06,"n":9,"o":5.08,"t":"2026-08-10T16:30:00Z","v":6553,"vw":5.093369},{"c":5.15,"h":5.1799,"l":5.12,"n":11,"o":5.12,"t":"2026-08-10T16:45:00Z","v":6765,"vw":5.150537},{"c":5.09,"h":5.155,"l":5.08,"n":10,"o":5.155,"t":"2026-08-10T17:00:00Z","v":2138,"vw":5.123428},{"c":5.055,"h":5.08,"l":5.055,"n":8,"o":5.08,"t":"2026-08-10T17:30:00Z","v":2285,"vw":5.064091},{"c":5.06,"h":5.06,"l":5.055,"n":5,"o":5.055,"t":"2026-08-10T17:45:00Z","v":1097,"vw":5.059088},{"c":5.06,"h":5.1,"l":5.06,"n":12,"o":5.1,"t":"2026-08-10T18:00:00Z","v":3000,"vw":5.069993},{"c":5.06,"h":5.06,"l":5.06,"n":1,"o":5.06,"t":"2026-08-10T18:15:00Z","v":103,"vw":5.06},{"c":5.1,"h":5.1,"l":5.08,"n":2,"o":5.08,"t":"2026-08-10T18:30:00Z","v":700,"vw":5.094286},{"c":5.0644,"h":5.1098,"l":5.0644,"n":14,"o":5.08,"t":"2026-08-10T18:45:00Z","v":2852,"vw":5.079832},{"c":5.09,"h":5.09,"l":5.09,"n":2,"o":5.09,"t":"2026-08-10T19:00:00Z","v":115,"vw":5.09},{"c":5.1177,"h":5.1177,"l":5.11,"n":5,"o":5.11,"t":"2026-08-10T19:15:00Z","v":356,"vw":5.114548},{"c":4.99,"h":5.055,"l":4.99,"n":31,"o":5.055,"t":"2026-08-10T19:45:00Z","v":9589,"vw":5.007974},{"c":5.01,"h":5.01,"l":5.01,"n":3,"o":5.01,"t":"2026-08-10T20:00:00Z","v":132,"vw":5.01},{"c":4.9969,"h":4.9969,"l":4.9969,"n":1,"o":4.9969,"t":"2026-08-10T21:00:00Z","v":100,"vw":4.9969},{"c":5.0584,"h":5.0584,"l":5.0584,"n":1,"o":5.0584,"t":"2026-08-10T21:45:00Z","v":500,"vw":5.0584},{"c":5.0393,"h":5.0393,"l":5.0393,"n":1,"o":5.0393,"t":"2026-08-10T22:00:00Z","v":500,"vw":5.0393},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-10T23:45:00Z","v":500,"vw":4.94},{"c":4.98,"h":4.98,"l":4.98,"n":1,"o":4.98,"t":"2026-08-11T08:45:00Z","v":300,"vw":4.98},{"c":4.98,"h":4.98,"l":4.98,"n":4,"o":4.98,"t":"2026-08-11T09:00:00Z","v":205,"vw":4.98},{"c":5.195,"h":5.195,"l":5.05,"n":4,"o":5.05,"t":"2026-08-11T11:00:00Z","v":1818,"vw":5.102668},{"c":5.1193,"h":5.1193,"l":5.1193,"n":1,"o":5.1193,"t":"2026-08-11T12:00:00Z","v":100,"vw":5.1193},{"c":5.12,"h":5.12,"l":5.12,"n":3,"o":5.12,"t":"2026-08-11T12:30:00Z","v":400,"vw":5.12},{"c":5.14,"h":5.14,"l":5.1105,"n":5,"o":5.1105,"t":"2026-08-11T12:45:00Z","v":2603,"vw":5.124734},{"c":5.15,"h":5.15,"l":5.15,"n":1,"o":5.15,"t":"2026-08-11T13:15:00Z","v":400,"vw":5.15},{"c":5.15,"h":5.39,"l":5.15,"n":3,"o":5.39,"t":"2026-08-11T13:30:00Z","v":255,"vw":5.244488},{"c":5.06,"h":5.07,"l":4.99,"n":15,"o":5.07,"t":"2026-08-11T13:45:00Z","v":3212,"vw":5.016602},{"c":5.36,"h":5.36,"l":5.22,"n":16,"o":5.2251,"t":"2026-08-11T14:00:00Z","v":3491,"vw":5.316209},{"c":5.35,"h":5.39,"l":5.33,"n":6,"o":5.39,"t":"2026-08-11T14:15:00Z","v":569,"vw":5.35234},{"c":5.49,"h":5.49,"l":5.48,"n":8,"o":5.48,"t":"2026-08-11T14:30:00Z","v":338,"vw":5.483333},{"c":5.5049,"h":5.509,"l":5.5049,"n":4,"o":5.509,"t":"2026-08-11T14:45:00Z","v":1107,"vw":5.508627},{"c":5.48,"h":5.48,"l":5.425,"n":4,"o":5.425,"t":"2026-08-11T15:00:00Z","v":1154,"vw":5.475},{"c":5.49,"h":5.49,"l":5.46,"n":4,"o":5.46,"t":"2026-08-11T15:15:00Z","v":439,"vw":5.474334},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-08-11T15:30:00Z","v":100,"vw":5.44},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-08-11T16:15:00Z","v":550,"vw":5.45},{"c":5.47,"h":5.47,"l":5.47,"n":3,"o":5.47,"t":"2026-08-11T16:45:00Z","v":114,"vw":5.47},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-08-11T17:15:00Z","v":895,"vw":5.46},{"c":5.5,"h":5.5,"l":5.5,"n":8,"o":5.5,"t":"2026-08-11T17:30:00Z","v":5030,"vw":5.5},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-08-11T18:00:00Z","v":220,"vw":5.46},{"c":5.45,"h":5.45,"l":5.45,"n":1,"o":5.45,"t":"2026-08-11T18:15:00Z","v":1997,"vw":5.45},{"c":5.44,"h":5.44,"l":5.44,"n":1,"o":5.44,"t":"2026-08-11T18:30:00Z","v":100,"vw":5.44},{"c":5.6099,"h":5.6099,"l":5.5693,"n":9,"o":5.5693,"t":"2026-08-11T18:45:00Z","v":1021,"vw":5.58829},{"c":5.6661,"h":5.67,"l":5.59,"n":12,"o":5.59,"t":"2026-08-11T19:00:00Z","v":1850,"vw":5.64869},{"c":5.6227,"h":5.6227,"l":5.6227,"n":4,"o":5.6227,"t":"2026-08-11T19:15:00Z","v":111,"vw":5.6227},{"c":5.67,"h":5.69,"l":5.61,"n":15,"o":5.63,"t":"2026-08-11T19:30:00Z","v":1662,"vw":5.639303},{"c":5.77,"h":5.79,"l":5.66,"n":41,"o":5.6801,"t":"2026-08-11T19:45:00Z","v":7442,"vw":5.746442},{"c":5.29,"h":5.71,"l":5.29,"n":24,"o":5.7,"t":"2026-08-11T20:15:00Z","v":5309,"vw":5.582721},{"c":5.4,"h":5.43,"l":5.4,"n":2,"o":5.43,"t":"2026-08-11T20:45:00Z","v":220,"vw":5.413636},{"c":5.3604,"h":5.3604,"l":5.3604,"n":1,"o":5.3604,"t":"2026-08-11T21:15:00Z","v":2001,"vw":5.3604},{"c":5.36,"h":5.36,"l":5.36,"n":3,"o":5.36,"t":"2026-08-11T21:30:00Z","v":2633,"vw":5.36},{"c":5.36,"h":5.41,"l":5.36,"n":2,"o":5.41,"t":"2026-08-11T21:45:00Z","v":500,"vw":5.4},{"c":5.4301,"h":5.4523,"l":5.4301,"n":2,"o":5.4523,"t":"2026-08-11T22:00:00Z","v":598,"vw":5.448588},{"c":5.422,"h":5.422,"l":5.422,"n":1,"o":5.422,"t":"2026-08-11T22:15:00Z","v":498,"vw":5.422},{"c":5.58,"h":5.58,"l":5.54,"n":9,"o":5.54,"t":"2026-08-12T08:00:00Z","v":3015,"vw":5.577698},{"c":5.55,"h":5.55,"l":5.55,"n":2,"o":5.55,"t":"2026-08-12T11:30:00Z","v":1895,"vw":5.55},{"c":5.5762,"h":5.5762,"l":5.5762,"n":1,"o":5.5762,"t":"2026-08-12T11:45:00Z","v":200,"vw":5.5762},{"c":5.72,"h":5.72,"l":5.63,"n":3,"o":5.63,"t":"2026-08-12T12:30:00Z","v":455,"vw":5.661899},{"c":5.72,"h":5.72,"l":5.72,"n":2,"o":5.72,"t":"2026-08-12T12:45:00Z","v":460,"vw":5.72},{"c":5.3721,"h":5.83,"l":5.212,"n":48,"o":5.83,"t":"2026-08-12T13:30:00Z","v":6629,"vw":5.455133},{"c":5.31,"h":5.3946,"l":5.29,"n":24,"o":5.39,"t":"2026-08-12T13:45:00Z","v":7373,"vw":5.326286},{"c":5.28,"h":5.345,"l":5.2377,"n":47,"o":5.265,"t":"2026-08-12T14:00:00Z","v":6459,"vw":5.279738},{"c":5.25,"h":5.275,"l":5.2301,"n":7,"o":5.2699,"t":"2026-08-12T14:15:00Z","v":2170,"vw":5.267439},{"c":5.18,"h":5.265,"l":5.18,"n":16,"o":5.265,"t":"2026-08-12T14:30:00Z","v":6336,"vw":5.231088},{"c":5.21,"h":5.21,"l":5.19,"n":4,"o":5.19,"t":"2026-08-12T14:45:00Z","v":538,"vw":5.194},{"c":5.33,"h":5.34,"l":5.33,"n":6,"o":5.33,"t":"2026-08-12T15:15:00Z","v":1513,"vw":5.334179},{"c":5.2901,"h":5.33,"l":5.2901,"n":3,"o":5.3126,"t":"2026-08-12T15:30:00Z","v":576,"vw":5.300933},{"c":5.3,"h":5.3,"l":5.27,"n":8,"o":5.27,"t":"2026-08-12T15:45:00Z","v":2135,"vw":5.274826},{"c":5.32,"h":5.32,"l":5.32,"n":4,"o":5.32,"t":"2026-08-12T16:00:00Z","v":929,"vw":5.32},{"c":5.4,"h":5.41,"l":5.4,"n":4,"o":5.4,"t":"2026-08-12T16:15:00Z","v":383,"vw":5.403529},{"c":5.445,"h":5.445,"l":5.4,"n":7,"o":5.4,"t":"2026-08-12T16:30:00Z","v":554,"vw":5.4225},{"c":5.56,"h":5.56,"l":5.54,"n":3,"o":5.54,"t":"2026-08-12T16:45:00Z","v":342,"vw":5.55173},{"c":5.58,"h":5.58,"l":5.58,"n":3,"o":5.58,"t":"2026-08-12T17:00:00Z","v":412,"vw":5.58},{"c":5.6299,"h":5.6299,"l":5.6299,"n":1,"o":5.6299,"t":"2026-08-12T17:45:00Z","v":100,"vw":5.6299},{"c":5.6399,"h":5.64,"l":5.63,"n":7,"o":5.63,"t":"2026-08-12T18:30:00Z","v":500,"vw":5.634422},{"c":5.56,"h":5.56,"l":5.56,"n":1,"o":5.56,"t":"2026-08-12T18:45:00Z","v":132,"vw":5.56},{"c":5.49,"h":5.51,"l":5.49,"n":7,"o":5.51,"t":"2026-08-12T19:15:00Z","v":1305,"vw":5.505902},{"c":5.445,"h":5.49,"l":5.445,"n":7,"o":5.49,"t":"2026-08-12T19:30:00Z","v":507,"vw":5.480281},{"c":5.41,"h":5.41,"l":5.3432,"n":8,"o":5.3699,"t":"2026-08-12T19:45:00Z","v":1088,"vw":5.388955},{"c":5.63,"h":5.63,"l":5.52,"n":13,"o":5.52,"t":"2026-08-12T20:00:00Z","v":1861,"vw":5.618699},{"c":5.48,"h":5.48,"l":5.48,"n":1,"o":5.48,"t":"2026-08-12T20:30:00Z","v":100,"vw":5.48},{"c":5.43,"h":5.43,"l":5.43,"n":5,"o":5.43,"t":"2026-08-12T23:15:00Z","v":400,"vw":5.43},{"c":5.39,"h":5.44,"l":5.39,"n":10,"o":5.44,"t":"2026-08-13T08:00:00Z","v":1801,"vw":5.398356},{"c":5.335,"h":5.335,"l":5.335,"n":2,"o":5.335,"t":"2026-08-13T09:15:00Z","v":400,"vw":5.335},{"c":5.388,"h":5.39,"l":5.388,"n":7,"o":5.39,"t":"2026-08-13T11:00:00Z","v":1163,"vw":5.389263},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-08-13T11:15:00Z","v":100,"vw":5.4},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-08-13T11:30:00Z","v":400,"vw":5.43},{"c":5.34,"h":5.34,"l":5.34,"n":2,"o":5.34,"t":"2026-08-13T12:15:00Z","v":500,"vw":5.34},{"c":5.3505,"h":5.3505,"l":5.3505,"n":1,"o":5.3505,"t":"2026-08-13T12:30:00Z","v":500,"vw":5.3505},{"c":5.38,"h":5.38,"l":5.38,"n":4,"o":5.38,"t":"2026-08-13T13:15:00Z","v":337,"vw":5.38},{"c":5.8,"h":5.8,"l":5.32,"n":32,"o":5.32,"t":"2026-08-13T13:30:00Z","v":8797,"vw":5.603616},{"c":5.55,"h":5.55,"l":5.5,"n":19,"o":5.531,"t":"2026-08-13T13:45:00Z","v":4023,"vw":5.540249},{"c":5.6411,"h":5.66,"l":5.63,"n":8,"o":5.66,"t":"2026-08-13T14:00:00Z","v":3900,"vw":5.633861},{"c":5.74,"h":5.75,"l":5.65,"n":10,"o":5.65,"t":"2026-08-13T14:15:00Z","v":4369,"vw":5.687164},{"c":5.6761,"h":5.6761,"l":5.6761,"n":1,"o":5.6761,"t":"2026-08-13T14:30:00Z","v":250,"vw":5.6761},{"c":5.55,"h":5.5934,"l":5.55,"n":6,"o":5.5934,"t":"2026-08-13T14:45:00Z","v":1319,"vw":5.567585},{"c":5.385,"h":5.4441,"l":5.385,"n":9,"o":5.425,"t":"2026-08-13T15:15:00Z","v":1817,"vw":5.408535},{"c":5.42,"h":5.43,"l":5.42,"n":6,"o":5.43,"t":"2026-08-13T15:30:00Z","v":593,"vw":5.426255},{"c":5.38,"h":5.38,"l":5.38,"n":1,"o":5.38,"t":"2026-08-13T15:45:00Z","v":100,"vw":5.38},{"c":5.46,"h":5.47,"l":5.46,"n":3,"o":5.47,"t":"2026-08-13T16:30:00Z","v":3200,"vw":5.460313},{"c":5.545,"h":5.545,"l":5.49,"n":3,"o":5.49,"t":"2026-08-13T16:45:00Z","v":363,"vw":5.526819},{"c":5.531,"h":5.531,"l":5.531,"n":1,"o":5.531,"t":"2026-08-13T17:00:00Z","v":1200,"vw":5.531},{"c":5.65,"h":5.67,"l":5.65,"n":4,"o":5.67,"t":"2026-08-13T17:15:00Z","v":472,"vw":5.655},{"c":5.57,"h":5.6,"l":5.57,"n":3,"o":5.6,"t":"2026-08-13T17:30:00Z","v":565,"vw":5.589189},{"c":5.63,"h":5.63,"l":5.63,"n":22,"o":5.63,"t":"2026-08-13T17:45:00Z","v":5150,"vw":5.63},{"c":5.67,"h":5.67,"l":5.67,"n":1,"o":5.67,"t":"2026-08-13T18:00:00Z","v":200,"vw":5.67},{"c":5.72,"h":5.72,"l":5.679,"n":5,"o":5.68,"t":"2026-08-13T18:30:00Z","v":2106,"vw":5.681648},{"c":5.8141,"h":5.8141,"l":5.75,"n":11,"o":5.75,"t":"2026-08-13T18:45:00Z","v":1178,"vw":5.791819},{"c":5.8997,"h":6.01,"l":5.8997,"n":23,"o":5.91,"t":"2026-08-13T19:00:00Z","v":5030,"vw":5.946842},{"c":5.795,"h":5.8599,"l":5.795,"n":6,"o":5.8456,"t":"2026-08-13T19:15:00Z","v":787,"vw":5.842444},{"c":5.7753,"h":5.7856,"l":5.77,"n":7,"o":5.77,"t":"2026-08-13T19:30:00Z","v":2099,"vw":5.778206},{"c":5.71,"h":5.73,"l":5.71,"n":9,"o":5.73,"t":"2026-08-13T19:45:00Z","v":2754,"vw":5.712267},{"c":5.77,"h":5.77,"l":5.77,"n":4,"o":5.77,"t":"2026-08-13T20:00:00Z","v":1100,"vw":5.77},{"c":5.74,"h":5.74,"l":5.74,"n":1,"o":5.74,"t":"2026-08-13T22:15:00Z","v":300,"vw":5.74},{"c":5.71,"h":5.71,"l":5.71,"n":1,"o":5.71,"t":"2026-08-14T08:00:00Z","v":1066,"vw":5.71},{"c":5.73,"h":5.73,"l":5.73,"n":1,"o":5.73,"t":"2026-08-14T09:00:00Z","v":100,"vw":5.73},{"c":5.78,"h":5.79,"l":5.78,"n":13,"o":5.79,"t":"2026-08-14T11:30:00Z","v":4950,"vw":5.782509},{"c":5.75,"h":5.75,"l":5.75,"n":1,"o":5.75,"t":"2026-08-14T12:00:00Z","v":500,"vw":5.75},{"c":5.4909,"h":5.515,"l":5.4909,"n":4,"o":5.515,"t":"2026-08-14T13:30:00Z","v":233,"vw":5.50295},{"c":5.59,"h":5.6,"l":5.58,"n":11,"o":5.6,"t":"2026-08-14T13:45:00Z","v":1393,"vw":5.590746},{"c":5.59,"h":5.71,"l":5.59,"n":6,"o":5.62,"t":"2026-08-14T14:00:00Z","v":1900,"vw":5.680986},{"c":5.57,"h":5.57,"l":5.57,"n":1,"o":5.57,"t":"2026-08-14T14:15:00Z","v":200,"vw":5.57},{"c":5.57,"h":5.6446,"l":5.57,"n":9,"o":5.64,"t":"2026-08-14T14:30:00Z","v":2243,"vw":5.582831},{"c":5.42,"h":5.595,"l":5.42,"n":13,"o":5.595,"t":"2026-08-14T14:45:00Z","v":2347,"vw":5.54},{"c":5.43,"h":5.43,"l":5.43,"n":2,"o":5.43,"t":"2026-08-14T15:00:00Z","v":139,"vw":5.43},{"c":5.41,"h":5.41,"l":5.355,"n":7,"o":5.37,"t":"2026-08-14T15:45:00Z","v":963,"vw":5.377345},{"c":5.43,"h":5.43,"l":5.43,"n":1,"o":5.43,"t":"2026-08-14T16:00:00Z","v":100,"vw":5.43},{"c":5.41,"h":5.41,"l":5.41,"n":1,"o":5.41,"t":"2026-08-14T16:15:00Z","v":1500,"vw":5.41},{"c":5.4194,"h":5.4194,"l":5.4194,"n":1,"o":5.4194,"t":"2026-08-14T16:30:00Z","v":100,"vw":5.4194},{"c":5.24,"h":5.27,"l":5.24,"n":7,"o":5.2598,"t":"2026-08-14T16:45:00Z","v":1849,"vw":5.261989},{"c":5.265,"h":5.265,"l":5.19,"n":17,"o":5.215,"t":"2026-08-14T17:00:00Z","v":1875,"vw":5.207492},{"c":5.22,"h":5.2779,"l":5.22,"n":5,"o":5.26,"t":"2026-08-14T17:15:00Z","v":1047,"vw":5.25249},{"c":5.2,"h":5.21,"l":5.2,"n":4,"o":5.21,"t":"2026-08-14T17:30:00Z","v":555,"vw":5.208},{"c":5.17,"h":5.179,"l":5.17,"n":4,"o":5.179,"t":"2026-08-14T17:45:00Z","v":290,"vw":5.174091},{"c":5.12,"h":5.15,"l":5.12,"n":7,"o":5.15,"t":"2026-08-14T18:00:00Z","v":774,"vw":5.14589},{"c":5.0797,"h":5.085,"l":5.0797,"n":5,"o":5.085,"t":"2026-08-14T18:15:00Z","v":499,"vw":5.082002},{"c":5.04,"h":5.05,"l":5.0277,"n":16,"o":5.04,"t":"2026-08-14T18:30:00Z","v":1895,"vw":5.038778},{"c":4.9977,"h":5.02,"l":4.9977,"n":15,"o":5.02,"t":"2026-08-14T18:45:00Z","v":3357,"vw":5.001373},{"c":4.97,"h":4.99,"l":4.97,"n":7,"o":4.99,"t":"2026-08-14T19:00:00Z","v":7782,"vw":4.975019},{"c":5.0499,"h":5.05,"l":4.975,"n":27,"o":4.975,"t":"2026-08-14T19:15:00Z","v":7366,"vw":5.033449},{"c":5.1099,"h":5.11,"l":5.0999,"n":7,"o":5.0999,"t":"2026-08-14T19:30:00Z","v":400,"vw":5.1066},{"c":5.13,"h":5.25,"l":5.13,"n":27,"o":5.209,"t":"2026-08-14T19:45:00Z","v":7465,"vw":5.200432},{"c":5.15,"h":5.15,"l":5.15,"n":3,"o":5.15,"t":"2026-08-14T20:00:00Z","v":102,"vw":5.15},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-08-14T21:45:00Z","v":110,"vw":5.14},{"c":5.11,"h":5.13,"l":5.11,"n":10,"o":5.13,"t":"2026-08-14T23:30:00Z","v":6418,"vw":5.119118},{"c":5.37,"h":5.37,"l":5.19,"n":21,"o":5.19,"t":"2026-08-17T08:00:00Z","v":9065,"vw":5.30688},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-08-17T08:15:00Z","v":200,"vw":5.25},{"c":5.26,"h":5.26,"l":5.26,"n":2,"o":5.26,"t":"2026-08-17T11:00:00Z","v":1000,"vw":5.26},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-08-17T11:30:00Z","v":1000,"vw":5.22},{"c":5.15,"h":5.16,"l":5.15,"n":17,"o":5.16,"t":"2026-08-17T12:15:00Z","v":4262,"vw":5.152},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-08-17T12:45:00Z","v":175,"vw":5.11},{"c":5.23,"h":5.23,"l":5.23,"n":3,"o":5.23,"t":"2026-08-17T13:15:00Z","v":602,"vw":5.23},{"c":5.37,"h":5.37,"l":5.04,"n":26,"o":5.16,"t":"2026-08-17T13:30:00Z","v":10088,"vw":5.184959},{"c":5.17,"h":5.23,"l":5.145,"n":9,"o":5.145,"t":"2026-08-17T13:45:00Z","v":973,"vw":5.199375},{"c":5.09,"h":5.14,"l":5.09,"n":2,"o":5.14,"t":"2026-08-17T14:00:00Z","v":400,"vw":5.1275},{"c":5.2,"h":5.2,"l":5.1501,"n":5,"o":5.1501,"t":"2026-08-17T14:15:00Z","v":1184,"vw":5.18976},{"c":5.17,"h":5.18,"l":5.12,"n":6,"o":5.18,"t":"2026-08-17T14:30:00Z","v":1449,"vw":5.163077},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-08-17T14:45:00Z","v":100,"vw":5.17},{"c":5.18,"h":5.18,"l":5.15,"n":6,"o":5.169,"t":"2026-08-17T15:00:00Z","v":1139,"vw":5.172023},{"c":5.13,"h":5.14,"l":5.13,"n":3,"o":5.1374,"t":"2026-08-17T15:15:00Z","v":1100,"vw":5.137909},{"c":5.11,"h":5.11,"l":5.11,"n":2,"o":5.11,"t":"2026-08-17T15:30:00Z","v":1400,"vw":5.11},{"c":5.18,"h":5.18,"l":5.18,"n":1,"o":5.18,"t":"2026-08-17T15:45:00Z","v":100,"vw":5.18},{"c":5.175,"h":5.175,"l":5.17,"n":3,"o":5.17,"t":"2026-08-17T16:00:00Z","v":7000,"vw":5.171429},{"c":5.16,"h":5.1609,"l":5.16,"n":2,"o":5.1609,"t":"2026-08-17T16:15:00Z","v":982,"vw":5.160183},{"c":5.0961,"h":5.0961,"l":5.0961,"n":1,"o":5.0961,"t":"2026-08-17T16:30:00Z","v":1076,"vw":5.0961},{"c":5.13,"h":5.13,"l":5.129,"n":3,"o":5.129,"t":"2026-08-17T16:45:00Z","v":1006,"vw":5.129205},{"c":5.12,"h":5.12,"l":5.12,"n":1,"o":5.12,"t":"2026-08-17T17:00:00Z","v":200,"vw":5.12},{"c":5.1,"h":5.1007,"l":5.1,"n":4,"o":5.1007,"t":"2026-08-17T17:15:00Z","v":1297,"vw":5.100576},{"c":5.0806,"h":5.13,"l":5.06,"n":7,"o":5.13,"t":"2026-08-17T17:45:00Z","v":3730,"vw":5.066375},{"c":5.04,"h":5.06,"l":5.04,"n":4,"o":5.06,"t":"2026-08-17T18:15:00Z","v":800,"vw":5.054398},{"c":4.94,"h":4.94,"l":4.93,"n":2,"o":4.93,"t":"2026-08-17T19:30:00Z","v":3838,"vw":4.93062},{"c":4.96,"h":4.96,"l":4.9,"n":13,"o":4.915,"t":"2026-08-17T19:45:00Z","v":4884,"vw":4.905116},{"c":4.97,"h":4.97,"l":4.96,"n":3,"o":4.96,"t":"2026-08-17T23:00:00Z","v":1300,"vw":4.966038},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-08-17T23:30:00Z","v":464,"vw":4.94},{"c":4.91,"h":4.91,"l":4.69,"n":28,"o":4.76,"t":"2026-08-18T08:00:00Z","v":5075,"vw":4.772756},{"c":4.68,"h":4.715,"l":4.68,"n":5,"o":4.715,"t":"2026-08-18T08:15:00Z","v":2597,"vw":4.696156},{"c":4.62,"h":4.62,"l":4.62,"n":3,"o":4.62,"t":"2026-08-18T09:15:00Z","v":719,"vw":4.62},{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-08-18T09:30:00Z","v":149,"vw":4.62},{"c":4.65,"h":4.65,"l":4.65,"n":1,"o":4.65,"t":"2026-08-18T10:30:00Z","v":118,"vw":4.65},{"c":4.7,"h":4.7,"l":4.7,"n":2,"o":4.7,"t":"2026-08-18T11:00:00Z","v":710,"vw":4.7},{"c":4.66,"h":4.66,"l":4.66,"n":1,"o":4.66,"t":"2026-08-18T11:30:00Z","v":100,"vw":4.66},{"c":4.66,"h":4.67,"l":4.66,"n":4,"o":4.67,"t":"2026-08-18T11:45:00Z","v":1200,"vw":4.668319},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-08-18T13:15:00Z","v":400,"vw":4.57},{"c":4.7804,"h":4.7804,"l":4.56,"n":34,"o":4.6,"t":"2026-08-18T13:30:00Z","v":5741,"vw":4.705399},{"c":4.61,"h":4.65,"l":4.61,"n":6,"o":4.65,"t":"2026-08-18T13:45:00Z","v":949,"vw":4.643204},{"c":4.5348,"h":4.6,"l":4.5348,"n":12,"o":4.6,"t":"2026-08-18T14:00:00Z","v":2955,"vw":4.560175},{"c":4.6,"h":4.6,"l":4.6,"n":1,"o":4.6,"t":"2026-08-18T14:15:00Z","v":100,"vw":4.6},{"c":4.56,"h":4.56,"l":4.56,"n":1,"o":4.56,"t":"2026-08-18T14:30:00Z","v":100,"vw":4.56},{"c":4.4,"h":4.5,"l":4.4,"n":15,"o":4.5,"t":"2026-08-18T14:45:00Z","v":924,"vw":4.48625},{"c":4.3737,"h":4.4,"l":4.37,"n":8,"o":4.4,"t":"2026-08-18T15:00:00Z","v":5334,"vw":4.383348},{"c":4.35,"h":4.3946,"l":4.35,"n":12,"o":4.3946,"t":"2026-08-18T15:15:00Z","v":717,"vw":4.3734},{"c":4.4,"h":4.4,"l":4.4,"n":2,"o":4.4,"t":"2026-08-18T16:00:00Z","v":130,"vw":4.4},{"c":4.4,"h":4.4,"l":4.3835,"n":4,"o":4.3835,"t":"2026-08-18T16:15:00Z","v":451,"vw":4.387625},{"c":4.35,"h":4.36,"l":4.35,"n":15,"o":4.36,"t":"2026-08-18T16:30:00Z","v":837,"vw":4.351637},{"c":4.52,"h":4.52,"l":4.495,"n":2,"o":4.495,"t":"2026-08-18T16:45:00Z","v":898,"vw":4.517216},{"c":4.39,"h":4.39,"l":4.37,"n":7,"o":4.37,"t":"2026-08-18T18:00:00Z","v":721,"vw":4.374019},{"c":4.34,"h":4.37,"l":4.3261,"n":12,"o":4.37,"t":"2026-08-18T18:15:00Z","v":1353,"vw":4.342554},{"c":4.3177,"h":4.3201,"l":4.31,"n":3,"o":4.3201,"t":"2026-08-18T18:45:00Z","v":750,"vw":4.31542},{"c":4.3,"h":4.32,"l":4.3,"n":5,"o":4.32,"t":"2026-08-18T19:00:00Z","v":1000,"vw":4.302045},{"c":4.32,"h":4.4,"l":4.32,"n":5,"o":4.4,"t":"2026-08-18T19:45:00Z","v":1584,"vw":4.338183},{"c":4.3,"h":4.31,"l":4.3,"n":12,"o":4.31,"t":"2026-08-18T20:00:00Z","v":1200,"vw":4.308952},{"c":4.3295,"h":4.3295,"l":4.3295,"n":1,"o":4.3295,"t":"2026-08-18T22:45:00Z","v":100,"vw":4.3295},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-08-18T23:45:00Z","v":200,"vw":4.27},{"c":4.3,"h":4.3,"l":4.27,"n":6,"o":4.28,"t":"2026-08-19T08:00:00Z","v":3543,"vw":4.272119},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-08-19T08:15:00Z","v":100,"vw":4.41},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-08-19T11:00:00Z","v":125,"vw":4.31},{"c":4.25,"h":4.25,"l":4.2332,"n":4,"o":4.2332,"t":"2026-08-19T11:45:00Z","v":551,"vw":4.239309},{"c":4.24,"h":4.24,"l":4.24,"n":1,"o":4.24,"t":"2026-08-19T12:00:00Z","v":200,"vw":4.24},{"c":4.26,"h":4.26,"l":4.25,"n":5,"o":4.25,"t":"2026-08-19T12:15:00Z","v":889,"vw":4.251126},{"c":4.42,"h":4.42,"l":4.42,"n":2,"o":4.42,"t":"2026-08-19T12:45:00Z","v":200,"vw":4.42},{"c":4.34,"h":4.36,"l":4.34,"n":11,"o":4.35,"t":"2026-08-19T13:15:00Z","v":2306,"vw":4.35823},{"c":4.42,"h":4.42,"l":4.42,"n":3,"o":4.42,"t":"2026-08-19T13:45:00Z","v":102,"vw":4.42},{"c":4.3,"h":4.351,"l":4.3,"n":6,"o":4.345,"t":"2026-08-19T14:00:00Z","v":799,"vw":4.338581},{"c":4.38,"h":4.38,"l":4.33,"n":4,"o":4.33,"t":"2026-08-19T14:15:00Z","v":400,"vw":4.344425},{"c":4.5,"h":4.5,"l":4.4,"n":5,"o":4.4,"t":"2026-08-19T14:30:00Z","v":1202,"vw":4.45},{"c":4.561,"h":4.561,"l":4.54,"n":12,"o":4.54,"t":"2026-08-19T15:00:00Z","v":2661,"vw":4.54265},{"c":4.61,"h":4.62,"l":4.61,"n":2,"o":4.62,"t":"2026-08-19T15:30:00Z","v":2000,"vw":4.611},{"c":4.83,"h":4.83,"l":4.7,"n":10,"o":4.7,"t":"2026-08-19T15:45:00Z","v":6510,"vw":4.70969},{"c":4.92,"h":4.92,"l":4.83,"n":5,"o":4.83,"t":"2026-08-19T16:00:00Z","v":1172,"vw":4.844522},{"c":4.855,"h":4.855,"l":4.83,"n":5,"o":4.83,"t":"2026-08-19T16:15:00Z","v":1581,"vw":4.838262},{"c":4.9404,"h":4.9698,"l":4.8904,"n":11,"o":4.8904,"t":"2026-08-19T16:30:00Z","v":4616,"vw":4.932875},{"c":4.9201,"h":4.9201,"l":4.9201,"n":1,"o":4.9201,"t":"2026-08-19T16:45:00Z","v":250,"vw":4.9201},{"c":4.85,"h":4.85,"l":4.85,"n":3,"o":4.85,"t":"2026-08-19T17:00:00Z","v":236,"vw":4.85},{"c":4.8898,"h":4.8898,"l":4.8898,"n":2,"o":4.8898,"t":"2026-08-19T17:45:00Z","v":204,"vw":4.8898},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-08-19T18:00:00Z","v":788,"vw":4.85},{"c":4.84,"h":4.8894,"l":4.825,"n":7,"o":4.8894,"t":"2026-08-19T18:45:00Z","v":851,"vw":4.8502},{"c":4.841,"h":4.86,"l":4.841,"n":8,"o":4.8504,"t":"2026-08-19T19:00:00Z","v":2300,"vw":4.848717},{"c":5.0091,"h":5.0091,"l":4.9547,"n":14,"o":4.9701,"t":"2026-08-19T19:30:00Z","v":2581,"vw":4.987803},{"c":5.01,"h":5.048,"l":4.9,"n":32,"o":4.99,"t":"2026-08-19T19:45:00Z","v":4766,"vw":4.976749},{"c":5.09,"h":5.15,"l":5.09,"n":5,"o":5.15,"t":"2026-08-19T20:00:00Z","v":603,"vw":5.14},{"c":5.0394,"h":5.0394,"l":5.0394,"n":1,"o":5.0394,"t":"2026-08-19T20:15:00Z","v":200,"vw":5.0394},{"c":5.0516,"h":5.0516,"l":5.0516,"n":1,"o":5.0516,"t":"2026-08-19T21:00:00Z","v":200,"vw":5.0516},{"c":5.0676,"h":5.0676,"l":5.0676,"n":1,"o":5.0676,"t":"2026-08-19T21:30:00Z","v":300,"vw":5.0676},{"c":5.01,"h":5.02,"l":5.01,"n":6,"o":5.02,"t":"2026-08-19T23:30:00Z","v":1070,"vw":5.015275},{"c":5.0079,"h":5.02,"l":5.0079,"n":9,"o":5.02,"t":"2026-08-19T23:45:00Z","v":1003,"vw":5.013747},{"c":5.01,"h":5.01,"l":5,"n":3,"o":5,"t":"2026-08-20T08:00:00Z","v":1524,"vw":5.003255},{"c":4.9514,"h":4.9897,"l":4.9502,"n":4,"o":4.9897,"t":"2026-08-20T11:15:00Z","v":1150,"vw":4.954336},{"c":4.9033,"h":4.905,"l":4.9,"n":5,"o":4.9,"t":"2026-08-20T11:30:00Z","v":1602,"vw":4.902822},{"c":4.8307,"h":4.84,"l":4.83,"n":13,"o":4.8306,"t":"2026-08-20T11:45:00Z","v":4901,"vw":4.831306},{"c":4.795,"h":4.795,"l":4.795,"n":2,"o":4.795,"t":"2026-08-20T12:00:00Z","v":600,"vw":4.795},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-08-20T12:15:00Z","v":241,"vw":4.76},{"c":4.76,"h":4.76,"l":4.75,"n":5,"o":4.75,"t":"2026-08-20T12:30:00Z","v":1103,"vw":4.754579},{"c":4.7103,"h":4.94,"l":4.7103,"n":17,"o":4.94,"t":"2026-08-20T13:30:00Z","v":1455,"vw":4.833977},{"c":4.638,"h":4.638,"l":4.638,"n":2,"o":4.638,"t":"2026-08-20T13:45:00Z","v":300,"vw":4.638},{"c":4.51,"h":4.53,"l":4.48,"n":36,"o":4.53,"t":"2026-08-20T14:00:00Z","v":12034,"vw":4.497537},{"c":4.5377,"h":4.5377,"l":4.5,"n":5,"o":4.5,"t":"2026-08-20T14:15:00Z","v":358,"vw":4.512567},{"c":4.59,"h":4.6,"l":4.53,"n":58,"o":4.56,"t":"2026-08-20T14:30:00Z","v":30937,"vw":4.580322},{"c":4.56,"h":4.61,"l":4.56,"n":15,"o":4.61,"t":"2026-08-20T14:45:00Z","v":4557,"vw":4.590647},{"c":4.5,"h":4.55,"l":4.5,"n":35,"o":4.52,"t":"2026-08-20T15:00:00Z","v":21281,"vw":4.518223},{"c":4.5191,"h":4.5191,"l":4.509,"n":2,"o":4.509,"t":"2026-08-20T15:15:00Z","v":1806,"vw":4.517982},{"c":4.49,"h":4.575,"l":4.49,"n":11,"o":4.575,"t":"2026-08-20T15:30:00Z","v":12447,"vw":4.505658},{"c":4.5,"h":4.5,"l":4.46,"n":24,"o":4.48,"t":"2026-08-20T15:45:00Z","v":12033,"vw":4.47887},{"c":4.49,"h":4.518,"l":4.49,"n":2,"o":4.518,"t":"2026-08-20T16:00:00Z","v":377,"vw":4.503146},{"c":4.52,"h":4.5227,"l":4.52,"n":2,"o":4.5227,"t":"2026-08-20T16:15:00Z","v":800,"vw":4.52135},{"c":4.489,"h":4.489,"l":4.489,"n":2,"o":4.489,"t":"2026-08-20T17:15:00Z","v":1000,"vw":4.489},{"c":4.46,"h":4.47,"l":4.46,"n":20,"o":4.46,"t":"2026-08-20T17:30:00Z","v":9809,"vw":4.460106},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-08-20T18:00:00Z","v":400,"vw":4.49},{"c":4.53,"h":4.53,"l":4.4416,"n":4,"o":4.4416,"t":"2026-08-20T18:15:00Z","v":2415,"vw":4.456376},{"c":4.55,"h":4.55,"l":4.55,"n":2,"o":4.55,"t":"2026-08-20T18:45:00Z","v":200,"vw":4.55},{"c":4.64,"h":4.64,"l":4.6395,"n":4,"o":4.6395,"t":"2026-08-20T19:15:00Z","v":215,"vw":4.63975},{"c":4.74,"h":4.75,"l":4.63,"n":71,"o":4.72,"t":"2026-08-20T19:45:00Z","v":88123,"vw":4.663593},{"c":4.739,"h":4.739,"l":4.739,"n":1,"o":4.739,"t":"2026-08-20T20:15:00Z","v":400,"vw":4.739},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-08-20T20:45:00Z","v":700,"vw":4.73},{"c":4.73,"h":4.73,"l":4.73,"n":3,"o":4.73,"t":"2026-08-20T21:30:00Z","v":300,"vw":4.73},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-21T10:00:00Z","v":300,"vw":4.83},{"c":4.83,"h":4.83,"l":4.83,"n":2,"o":4.83,"t":"2026-08-21T10:15:00Z","v":600,"vw":4.83},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-21T11:30:00Z","v":300,"vw":4.9},{"c":4.9,"h":4.9,"l":4.89,"n":5,"o":4.89,"t":"2026-08-21T13:00:00Z","v":1065,"vw":4.896},{"c":4.92,"h":4.92,"l":4.92,"n":2,"o":4.92,"t":"2026-08-21T13:15:00Z","v":110,"vw":4.92},{"c":5.06,"h":5.11,"l":4.81,"n":33,"o":4.93,"t":"2026-08-21T13:30:00Z","v":6601,"vw":4.92176},{"c":5.2784,"h":5.2784,"l":5.0028,"n":21,"o":5.0028,"t":"2026-08-21T13:45:00Z","v":5458,"vw":5.172807},{"c":5.025,"h":5.245,"l":5.025,"n":31,"o":5.1421,"t":"2026-08-21T14:00:00Z","v":2950,"vw":5.138422},{"c":5.04,"h":5.04,"l":5.02,"n":4,"o":5.02,"t":"2026-08-21T14:15:00Z","v":302,"vw":5.026667},{"c":4.94,"h":5.03,"l":4.9,"n":17,"o":5.02,"t":"2026-08-21T14:30:00Z","v":3159,"vw":4.946772},{"c":5.072,"h":5.09,"l":5,"n":24,"o":5,"t":"2026-08-21T14:45:00Z","v":23782,"vw":5.056847},{"c":5.14,"h":5.15,"l":5.115,"n":37,"o":5.115,"t":"2026-08-21T15:00:00Z","v":20611,"vw":5.13732},{"c":5.099,"h":5.099,"l":5.06,"n":6,"o":5.06,"t":"2026-08-21T15:15:00Z","v":1801,"vw":5.067667},{"c":5.24,"h":5.27,"l":5.1,"n":16,"o":5.1,"t":"2026-08-21T15:30:00Z","v":5166,"vw":5.216336},{"c":5.225,"h":5.2298,"l":5.21,"n":5,"o":5.21,"t":"2026-08-21T15:45:00Z","v":882,"vw":5.224318},{"c":5.19,"h":5.2088,"l":5.19,"n":4,"o":5.205,"t":"2026-08-21T16:00:00Z","v":314,"vw":5.201267},{"c":5.3,"h":5.3,"l":5.18,"n":9,"o":5.18,"t":"2026-08-21T16:15:00Z","v":5088,"vw":5.258},{"c":5.339,"h":5.339,"l":5.28,"n":4,"o":5.28,"t":"2026-08-21T16:30:00Z","v":406,"vw":5.32425},{"c":5.2999,"h":5.32,"l":5.2999,"n":4,"o":5.32,"t":"2026-08-21T16:45:00Z","v":334,"vw":5.310607},{"c":5.2801,"h":5.33,"l":5.2801,"n":24,"o":5.2961,"t":"2026-08-21T17:00:00Z","v":6135,"vw":5.304281},{"c":5.225,"h":5.2577,"l":5.225,"n":2,"o":5.2577,"t":"2026-08-21T17:30:00Z","v":200,"vw":5.24135},{"c":5.26,"h":5.26,"l":5.2423,"n":2,"o":5.2423,"t":"2026-08-21T17:45:00Z","v":1600,"vw":5.258894},{"c":5.201,"h":5.2199,"l":5.165,"n":9,"o":5.2199,"t":"2026-08-21T18:00:00Z","v":1435,"vw":5.196279},{"c":5.1901,"h":5.2299,"l":5.19,"n":5,"o":5.191,"t":"2026-08-21T18:15:00Z","v":500,"vw":5.1992},{"c":5.135,"h":5.135,"l":5.135,"n":3,"o":5.135,"t":"2026-08-21T18:30:00Z","v":250,"vw":5.135},{"c":5.14,"h":5.14,"l":5.14,"n":2,"o":5.14,"t":"2026-08-21T18:45:00Z","v":450,"vw":5.14},{"c":5.18,"h":5.19,"l":5.17,"n":6,"o":5.19,"t":"2026-08-21T19:00:00Z","v":971,"vw":5.18},{"c":5.24,"h":5.24,"l":5.24,"n":1,"o":5.24,"t":"2026-08-21T19:15:00Z","v":100,"vw":5.24},{"c":5.1,"h":5.1,"l":5.1,"n":1,"o":5.1,"t":"2026-08-21T19:30:00Z","v":188,"vw":5.1},{"c":5.07,"h":5.155,"l":5.06,"n":23,"o":5.11,"t":"2026-08-21T19:45:00Z","v":8319,"vw":5.09813},{"c":5.05,"h":5.05,"l":5.03,"n":11,"o":5.04,"t":"2026-08-21T20:00:00Z","v":4854,"vw":5.041504},{"c":5.04,"h":5.04,"l":5.04,"n":2,"o":5.04,"t":"2026-08-21T22:15:00Z","v":161,"vw":5.04},{"c":5.02,"h":5.02,"l":4.97,"n":4,"o":4.97,"t":"2026-08-24T08:00:00Z","v":600,"vw":5.01},{"c":4.875,"h":4.875,"l":4.875,"n":2,"o":4.875,"t":"2026-08-24T11:00:00Z","v":401,"vw":4.875},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-08-24T11:15:00Z","v":1169,"vw":4.88},{"c":4.83,"h":5.1,"l":4.83,"n":27,"o":4.91,"t":"2026-08-24T12:00:00Z","v":8691,"vw":5.027014},{"c":4.88,"h":4.88,"l":4.86,"n":2,"o":4.86,"t":"2026-08-24T13:00:00Z","v":402,"vw":4.864975},{"c":4.84,"h":4.84,"l":4.84,"n":4,"o":4.84,"t":"2026-08-24T13:15:00Z","v":400,"vw":4.84},{"c":4.54,"h":4.93,"l":4.515,"n":55,"o":4.86,"t":"2026-08-24T13:30:00Z","v":11248,"vw":4.716768},{"c":4.569,"h":4.58,"l":4.45,"n":19,"o":4.45,"t":"2026-08-24T13:45:00Z","v":2538,"vw":4.542506},{"c":4.57,"h":4.57,"l":4.57,"n":1,"o":4.57,"t":"2026-08-24T14:00:00Z","v":500,"vw":4.57},{"c":4.83,"h":4.83,"l":4.6801,"n":5,"o":4.6801,"t":"2026-08-24T14:15:00Z","v":545,"vw":4.707757},{"c":4.97,"h":4.97,"l":4.9,"n":8,"o":4.9599,"t":"2026-08-24T14:45:00Z","v":690,"vw":4.951302},{"c":4.81,"h":4.9,"l":4.81,"n":4,"o":4.9,"t":"2026-08-24T15:00:00Z","v":400,"vw":4.8674},{"c":5,"h":5,"l":5,"n":3,"o":5,"t":"2026-08-24T15:15:00Z","v":2810,"vw":5},{"c":5.009,"h":5.009,"l":5.009,"n":1,"o":5.009,"t":"2026-08-24T15:30:00Z","v":300,"vw":5.009},{"c":4.8997,"h":4.975,"l":4.8997,"n":4,"o":4.975,"t":"2026-08-24T15:45:00Z","v":1050,"vw":4.93966},{"c":4.9491,"h":4.9491,"l":4.9491,"n":1,"o":4.9491,"t":"2026-08-24T16:00:00Z","v":100,"vw":4.9491},{"c":4.909,"h":4.909,"l":4.905,"n":2,"o":4.905,"t":"2026-08-24T16:15:00Z","v":512,"vw":4.908156},{"c":4.84,"h":4.86,"l":4.84,"n":5,"o":4.86,"t":"2026-08-24T16:45:00Z","v":1973,"vw":4.843179},{"c":4.9,"h":4.9,"l":4.865,"n":3,"o":4.865,"t":"2026-08-24T17:00:00Z","v":604,"vw":4.887583},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-24T17:30:00Z","v":100,"vw":4.83},{"c":4.815,"h":4.8266,"l":4.815,"n":3,"o":4.8266,"t":"2026-08-24T18:45:00Z","v":3683,"vw":4.81672},{"c":4.82,"h":4.82,"l":4.82,"n":1,"o":4.82,"t":"2026-08-24T19:00:00Z","v":2776,"vw":4.82},{"c":4.71,"h":4.7884,"l":4.71,"n":12,"o":4.745,"t":"2026-08-24T19:45:00Z","v":2680,"vw":4.74455},{"c":4.63,"h":4.63,"l":4.63,"n":7,"o":4.63,"t":"2026-08-24T20:00:00Z","v":1228,"vw":4.63},{"c":4.77,"h":4.77,"l":4.76,"n":2,"o":4.76,"t":"2026-08-25T08:00:00Z","v":430,"vw":4.765349},{"c":5.145,"h":5.16,"l":5.145,"n":9,"o":5.15,"t":"2026-08-25T10:45:00Z","v":1401,"vw":5.154615},{"c":5,"h":5,"l":4.99,"n":5,"o":4.99,"t":"2026-08-25T11:00:00Z","v":500,"vw":4.996},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-08-25T11:45:00Z","v":100,"vw":4.97},{"c":4.91,"h":4.91,"l":4.91,"n":2,"o":4.91,"t":"2026-08-25T13:00:00Z","v":300,"vw":4.91},{"c":4.88,"h":4.881,"l":4.88,"n":5,"o":4.881,"t":"2026-08-25T13:15:00Z","v":1050,"vw":4.8801},{"c":4.8611,"h":4.869,"l":4.86,"n":13,"o":4.86,"t":"2026-08-25T13:30:00Z","v":2874,"vw":4.867188},{"c":4.87,"h":4.87,"l":4.87,"n":4,"o":4.87,"t":"2026-08-25T13:45:00Z","v":308,"vw":4.87},{"c":4.83,"h":4.83,"l":4.83,"n":1,"o":4.83,"t":"2026-08-25T14:15:00Z","v":100,"vw":4.83},{"c":5.1402,"h":5.1402,"l":4.92,"n":9,"o":4.95,"t":"2026-08-25T14:30:00Z","v":5589,"vw":5.052606},{"c":5.2022,"h":5.22,"l":5.11,"n":13,"o":5.11,"t":"2026-08-25T14:45:00Z","v":6113,"vw":5.181217},{"c":5.231,"h":5.231,"l":5.22,"n":3,"o":5.22,"t":"2026-08-25T15:00:00Z","v":599,"vw":5.222299},{"c":5.1801,"h":5.2,"l":5.18,"n":8,"o":5.2,"t":"2026-08-25T15:15:00Z","v":3400,"vw":5.181232},{"c":5.16,"h":5.228,"l":5.16,"n":7,"o":5.228,"t":"2026-08-25T15:30:00Z","v":1534,"vw":5.181053},{"c":5.201,"h":5.201,"l":5.15,"n":4,"o":5.15,"t":"2026-08-25T15:45:00Z","v":380,"vw":5.186946},{"c":5.208,"h":5.208,"l":5.2,"n":2,"o":5.2,"t":"2026-08-25T16:00:00Z","v":2080,"vw":5.200692},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-08-25T16:30:00Z","v":125,"vw":5.29},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-08-25T16:45:00Z","v":470,"vw":5.3},{"c":5.255,"h":5.255,"l":5.255,"n":1,"o":5.255,"t":"2026-08-25T17:00:00Z","v":125,"vw":5.255},{"c":5.48,"h":5.48,"l":5.44,"n":11,"o":5.45,"t":"2026-08-25T17:15:00Z","v":827,"vw":5.466124},{"c":5.4701,"h":5.54,"l":5.4701,"n":13,"o":5.49,"t":"2026-08-25T17:30:00Z","v":2152,"vw":5.483576},{"c":5.57,"h":5.57,"l":5.5,"n":17,"o":5.5,"t":"2026-08-25T17:45:00Z","v":1350,"vw":5.522517},{"c":5.55,"h":5.59,"l":5.54,"n":11,"o":5.59,"t":"2026-08-25T18:00:00Z","v":1619,"vw":5.56462},{"c":5.635,"h":5.635,"l":5.555,"n":6,"o":5.63,"t":"2026-08-25T18:15:00Z","v":1592,"vw":5.586344},{"c":5.591,"h":5.611,"l":5.591,"n":6,"o":5.611,"t":"2026-08-25T18:30:00Z","v":1606,"vw":5.598688},{"c":5.52,"h":5.5399,"l":5.5137,"n":5,"o":5.525,"t":"2026-08-25T18:45:00Z","v":604,"vw":5.523933},{"c":5.47,"h":5.475,"l":5.47,"n":4,"o":5.475,"t":"2026-08-25T19:00:00Z","v":564,"vw":5.470909},{"c":5.5,"h":5.5,"l":5.445,"n":21,"o":5.445,"t":"2026-08-25T19:15:00Z","v":6172,"vw":5.489082},{"c":5.48,"h":5.49,"l":5.47,"n":3,"o":5.49,"t":"2026-08-25T19:30:00Z","v":2400,"vw":5.487083},{"c":5.48,"h":5.49,"l":5.4296,"n":28,"o":5.479,"t":"2026-08-25T19:45:00Z","v":5390,"vw":5.470835},{"c":5.5201,"h":5.575,"l":5.455,"n":14,"o":5.46,"t":"2026-08-25T20:00:00Z","v":4868,"vw":5.478665},{"c":5.5108,"h":5.5108,"l":5.5108,"n":1,"o":5.5108,"t":"2026-08-25T20:30:00Z","v":165,"vw":5.5108},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-08-25T21:00:00Z","v":451,"vw":5.53},{"c":5.56,"h":5.56,"l":5.54,"n":24,"o":5.54,"t":"2026-08-25T21:30:00Z","v":6000,"vw":5.546064},{"c":5.559,"h":5.56,"l":5.559,"n":3,"o":5.56,"t":"2026-08-25T22:00:00Z","v":600,"vw":5.559167},{"c":5.54,"h":5.54,"l":5.5393,"n":2,"o":5.5393,"t":"2026-08-25T23:45:00Z","v":240,"vw":5.53965},{"c":5.63,"h":5.63,"l":5.56,"n":3,"o":5.56,"t":"2026-08-26T08:00:00Z","v":300,"vw":5.606667},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-08-26T08:30:00Z","v":300,"vw":5.7},{"c":5.74,"h":5.75,"l":5.65,"n":84,"o":5.73,"t":"2026-08-26T08:45:00Z","v":7036,"vw":5.692048},{"c":5.7,"h":5.7,"l":5.7,"n":2,"o":5.7,"t":"2026-08-26T09:00:00Z","v":140,"vw":5.7},{"c":5.7,"h":5.7,"l":5.7,"n":1,"o":5.7,"t":"2026-08-26T09:15:00Z","v":100,"vw":5.7},{"c":5.72,"h":5.72,"l":5.7,"n":3,"o":5.7,"t":"2026-08-26T09:45:00Z","v":474,"vw":5.712035},{"c":5.81,"h":5.81,"l":5.81,"n":1,"o":5.81,"t":"2026-08-26T10:45:00Z","v":350,"vw":5.81},{"c":5.83,"h":5.83,"l":5.829,"n":16,"o":5.829,"t":"2026-08-26T11:00:00Z","v":3800,"vw":5.829926},{"c":5.8693,"h":5.8693,"l":5.8693,"n":1,"o":5.8693,"t":"2026-08-26T11:15:00Z","v":200,"vw":5.8693},{"c":5.77,"h":5.859,"l":5.77,"n":2,"o":5.859,"t":"2026-08-26T11:30:00Z","v":200,"vw":5.8145},{"c":5.74,"h":5.74,"l":5.74,"n":2,"o":5.74,"t":"2026-08-26T12:15:00Z","v":301,"vw":5.74},{"c":5.6854,"h":5.6854,"l":5.65,"n":5,"o":5.65,"t":"2026-08-26T12:30:00Z","v":1900,"vw":5.651956},{"c":5.57,"h":5.6095,"l":5.57,"n":9,"o":5.58,"t":"2026-08-26T12:45:00Z","v":1672,"vw":5.580384},{"c":5.59,"h":5.59,"l":5.59,"n":1,"o":5.59,"t":"2026-08-26T13:15:00Z","v":400,"vw":5.59},{"c":5.72,"h":5.94,"l":5.55,"n":69,"o":5.55,"t":"2026-08-26T13:30:00Z","v":35592,"vw":5.772897},{"c":5.61,"h":5.8202,"l":5.54,"n":56,"o":5.8202,"t":"2026-08-26T13:45:00Z","v":27538,"vw":5.717635},{"c":5.37,"h":5.61,"l":5.37,"n":86,"o":5.56,"t":"2026-08-26T14:00:00Z","v":102837,"vw":5.488641},{"c":5.05,"h":5.3419,"l":5.02,"n":27,"o":5.3419,"t":"2026-08-26T14:15:00Z","v":8449,"vw":5.079119},{"c":4.98,"h":5.13,"l":4.98,"n":23,"o":5.08,"t":"2026-08-26T14:30:00Z","v":6261,"vw":5.076748},{"c":4.9639,"h":5.029,"l":4.9337,"n":22,"o":4.94,"t":"2026-08-26T14:45:00Z","v":1939,"vw":4.951573},{"c":5.02,"h":5.03,"l":4.92,"n":15,"o":4.92,"t":"2026-08-26T15:00:00Z","v":2510,"vw":5.012493},{"c":4.97,"h":4.97,"l":4.97,"n":1,"o":4.97,"t":"2026-08-26T15:15:00Z","v":100,"vw":4.97},{"c":4.81,"h":4.84,"l":4.77,"n":18,"o":4.8315,"t":"2026-08-26T15:30:00Z","v":4673,"vw":4.831073},{"c":4.77,"h":4.81,"l":4.77,"n":9,"o":4.809,"t":"2026-08-26T15:45:00Z","v":861,"vw":4.796217},{"c":4.815,"h":4.87,"l":4.815,"n":11,"o":4.86,"t":"2026-08-26T16:00:00Z","v":1134,"vw":4.853433},{"c":4.83,"h":4.83,"l":4.82,"n":8,"o":4.83,"t":"2026-08-26T16:15:00Z","v":1888,"vw":4.824118},{"c":4.8,"h":4.82,"l":4.79,"n":11,"o":4.82,"t":"2026-08-26T16:30:00Z","v":2978,"vw":4.803366},{"c":4.81,"h":4.81,"l":4.81,"n":2,"o":4.81,"t":"2026-08-26T16:45:00Z","v":142,"vw":4.81},{"c":4.76,"h":4.7801,"l":4.76,"n":12,"o":4.7801,"t":"2026-08-26T17:00:00Z","v":2267,"vw":4.773344},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-08-26T17:15:00Z","v":2530,"vw":4.75},{"c":4.725,"h":4.76,"l":4.725,"n":17,"o":4.76,"t":"2026-08-26T17:30:00Z","v":1584,"vw":4.752129},{"c":4.72,"h":4.73,"l":4.71,"n":6,"o":4.71,"t":"2026-08-26T17:45:00Z","v":966,"vw":4.71913},{"c":4.7001,"h":4.71,"l":4.7,"n":6,"o":4.71,"t":"2026-08-26T18:00:00Z","v":1981,"vw":4.705264},{"c":4.7099,"h":4.7099,"l":4.7,"n":9,"o":4.7,"t":"2026-08-26T18:15:00Z","v":1377,"vw":4.7083},{"c":4.82,"h":4.845,"l":4.7285,"n":13,"o":4.73,"t":"2026-08-26T18:45:00Z","v":4014,"vw":4.757054},{"c":4.7795,"h":4.7795,"l":4.7795,"n":1,"o":4.7795,"t":"2026-08-26T19:00:00Z","v":200,"vw":4.7795},{"c":4.9001,"h":4.905,"l":4.9,"n":8,"o":4.9,"t":"2026-08-26T19:15:00Z","v":1150,"vw":4.90119},{"c":4.8977,"h":4.9098,"l":4.8977,"n":6,"o":4.9,"t":"2026-08-26T19:30:00Z","v":2627,"vw":4.905523},{"c":4.91,"h":4.9597,"l":4.87,"n":23,"o":4.9597,"t":"2026-08-26T19:45:00Z","v":9709,"vw":4.917773},{"c":4.92,"h":4.92,"l":4.92,"n":3,"o":4.92,"t":"2026-08-26T20:00:00Z","v":102,"vw":4.92},{"c":4.969,"h":4.97,"l":4.89,"n":3,"o":4.89,"t":"2026-08-26T21:00:00Z","v":575,"vw":4.945304},{"c":4.98,"h":4.98,"l":4.98,"n":3,"o":4.98,"t":"2026-08-26T21:30:00Z","v":211,"vw":4.98},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-08-26T22:15:00Z","v":111,"vw":4.96},{"c":5.07,"h":5.07,"l":4.97,"n":9,"o":4.99,"t":"2026-08-27T08:00:00Z","v":5311,"vw":4.985189},{"c":5.07,"h":5.07,"l":5.03,"n":13,"o":5.03,"t":"2026-08-27T08:15:00Z","v":2502,"vw":5.042912},{"c":5.07,"h":5.07,"l":5.07,"n":1,"o":5.07,"t":"2026-08-27T08:30:00Z","v":100,"vw":5.07},{"c":5.13,"h":5.14,"l":5.13,"n":4,"o":5.14,"t":"2026-08-27T08:45:00Z","v":600,"vw":5.131695},{"c":5.04,"h":5.04,"l":5.04,"n":4,"o":5.04,"t":"2026-08-27T09:00:00Z","v":345,"vw":5.04},{"c":5.05,"h":5.05,"l":5.05,"n":2,"o":5.05,"t":"2026-08-27T09:30:00Z","v":400,"vw":5.05},{"c":5.079,"h":5.079,"l":5.07,"n":3,"o":5.07,"t":"2026-08-27T09:45:00Z","v":271,"vw":5.075552},{"c":5.0585,"h":5.0585,"l":5.05,"n":6,"o":5.05,"t":"2026-08-27T10:15:00Z","v":1000,"vw":5.053434},{"c":5.0394,"h":5.0394,"l":5.0394,"n":1,"o":5.0394,"t":"2026-08-27T11:15:00Z","v":100,"vw":5.0394},{"c":5.02,"h":5.03,"l":5.02,"n":6,"o":5.03,"t":"2026-08-27T12:30:00Z","v":971,"vw":5.02525},{"c":5,"h":5,"l":5,"n":1,"o":5,"t":"2026-08-27T12:45:00Z","v":1000,"vw":5},{"c":5.09,"h":5.09,"l":5.09,"n":1,"o":5.09,"t":"2026-08-27T13:15:00Z","v":100,"vw":5.09},{"c":4.9,"h":5.14,"l":4.9,"n":23,"o":5.14,"t":"2026-08-27T13:30:00Z","v":4728,"vw":5.025204},{"c":5.08,"h":5.08,"l":4.9401,"n":9,"o":4.9401,"t":"2026-08-27T13:45:00Z","v":1556,"vw":5.00661},{"c":5.28,"h":5.29,"l":5.1801,"n":37,"o":5.1801,"t":"2026-08-27T14:00:00Z","v":4391,"vw":5.266512},{"c":5.31,"h":5.38,"l":5.29,"n":16,"o":5.3,"t":"2026-08-27T14:15:00Z","v":13376,"vw":5.351537},{"c":5.33,"h":5.33,"l":5.28,"n":10,"o":5.31,"t":"2026-08-27T14:30:00Z","v":3531,"vw":5.316586},{"c":5.325,"h":5.36,"l":5.2501,"n":9,"o":5.36,"t":"2026-08-27T14:45:00Z","v":3669,"vw":5.268796},{"c":5.31,"h":5.31,"l":5.24,"n":3,"o":5.24,"t":"2026-08-27T15:00:00Z","v":810,"vw":5.249431},{"c":5.3589,"h":5.3895,"l":5.3589,"n":2,"o":5.3895,"t":"2026-08-27T15:15:00Z","v":3007,"vw":5.379324},{"c":5.41,"h":5.41,"l":5.3101,"n":15,"o":5.3101,"t":"2026-08-27T16:15:00Z","v":3648,"vw":5.362523},{"c":5.38,"h":5.39,"l":5.38,"n":6,"o":5.39,"t":"2026-08-27T16:30:00Z","v":3525,"vw":5.386218},{"c":5.41,"h":5.41,"l":5.41,"n":2,"o":5.41,"t":"2026-08-27T16:45:00Z","v":502,"vw":5.41},{"c":5.4301,"h":5.44,"l":5.4,"n":4,"o":5.41,"t":"2026-08-27T17:00:00Z","v":1323,"vw":5.412857},{"c":5.36,"h":5.43,"l":5.36,"n":2,"o":5.43,"t":"2026-08-27T17:15:00Z","v":1606,"vw":5.364359},{"c":5.39,"h":5.39,"l":5.39,"n":1,"o":5.39,"t":"2026-08-27T17:30:00Z","v":400,"vw":5.39},{"c":5.3103,"h":5.36,"l":5.3103,"n":4,"o":5.355,"t":"2026-08-27T17:45:00Z","v":6212,"vw":5.333531},{"c":5.35,"h":5.36,"l":5.28,"n":10,"o":5.3,"t":"2026-08-27T18:00:00Z","v":4260,"vw":5.307552},{"c":5.2799,"h":5.2799,"l":5.2799,"n":1,"o":5.2799,"t":"2026-08-27T18:15:00Z","v":250,"vw":5.2799},{"c":5.3362,"h":5.34,"l":5.311,"n":9,"o":5.33,"t":"2026-08-27T18:45:00Z","v":2509,"vw":5.324782},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-08-27T19:00:00Z","v":128,"vw":5.36},{"c":5.35,"h":5.35,"l":5.34,"n":7,"o":5.34,"t":"2026-08-27T19:30:00Z","v":705,"vw":5.341641},{"c":5.41,"h":5.41,"l":5.36,"n":8,"o":5.36,"t":"2026-08-27T19:45:00Z","v":2392,"vw":5.392656},{"c":5.5,"h":5.5,"l":5.43,"n":13,"o":5.43,"t":"2026-08-27T20:00:00Z","v":671,"vw":5.461614},{"c":5.3962,"h":5.3962,"l":5.3962,"n":1,"o":5.3962,"t":"2026-08-27T20:15:00Z","v":125,"vw":5.3962},{"c":5.4,"h":5.4,"l":5.4,"n":1,"o":5.4,"t":"2026-08-27T20:30:00Z","v":340,"vw":5.4},{"c":5.49,"h":5.49,"l":5.49,"n":1,"o":5.49,"t":"2026-08-27T21:15:00Z","v":200,"vw":5.49},{"c":5.36,"h":5.36,"l":5.36,"n":2,"o":5.36,"t":"2026-08-27T23:30:00Z","v":965,"vw":5.36},{"c":5.32,"h":5.32,"l":5.32,"n":1,"o":5.32,"t":"2026-08-28T08:00:00Z","v":100,"vw":5.32},{"c":5.31,"h":5.31,"l":5.31,"n":1,"o":5.31,"t":"2026-08-28T09:45:00Z","v":100,"vw":5.31},{"c":5.41,"h":5.41,"l":5.24,"n":11,"o":5.24,"t":"2026-08-28T13:30:00Z","v":2605,"vw":5.247994},{"c":5.29,"h":5.33,"l":5.25,"n":25,"o":5.33,"t":"2026-08-28T13:45:00Z","v":6352,"vw":5.293272},{"c":5.04,"h":5.34,"l":5.04,"n":8,"o":5.34,"t":"2026-08-28T14:00:00Z","v":351,"vw":5.220769},{"c":5.1461,"h":5.1461,"l":5.07,"n":9,"o":5.07,"t":"2026-08-28T14:15:00Z","v":1109,"vw":5.11752},{"c":5.19,"h":5.21,"l":5.04,"n":16,"o":5.04,"t":"2026-08-28T14:30:00Z","v":2517,"vw":5.135802},{"c":5.23,"h":5.23,"l":5.1935,"n":4,"o":5.1935,"t":"2026-08-28T14:45:00Z","v":1103,"vw":5.207637},{"c":5.24,"h":5.24,"l":5.18,"n":4,"o":5.18,"t":"2026-08-28T15:15:00Z","v":1117,"vw":5.223636},{"c":5.09,"h":5.09,"l":5.09,"n":3,"o":5.09,"t":"2026-08-28T15:30:00Z","v":226,"vw":5.09},{"c":5.011,"h":5.08,"l":5.011,"n":10,"o":5.08,"t":"2026-08-28T15:45:00Z","v":4330,"vw":5.025277},{"c":4.93,"h":4.9588,"l":4.87,"n":14,"o":4.9588,"t":"2026-08-28T16:00:00Z","v":1425,"vw":4.910677},{"c":4.88,"h":4.9,"l":4.84,"n":15,"o":4.9,"t":"2026-08-28T16:15:00Z","v":2292,"vw":4.869427},{"c":4.98,"h":4.98,"l":4.905,"n":10,"o":4.905,"t":"2026-08-28T16:30:00Z","v":3903,"vw":4.929201},{"c":4.99,"h":5.0228,"l":4.952,"n":8,"o":4.9962,"t":"2026-08-28T16:45:00Z","v":4452,"vw":5.001782},{"c":4.92,"h":4.9365,"l":4.9018,"n":4,"o":4.931,"t":"2026-08-28T17:00:00Z","v":1803,"vw":4.930833},{"c":4.871,"h":4.92,"l":4.871,"n":8,"o":4.89,"t":"2026-08-28T17:15:00Z","v":2129,"vw":4.906289},{"c":4.86,"h":4.86,"l":4.86,"n":7,"o":4.86,"t":"2026-08-28T17:30:00Z","v":2451,"vw":4.86},{"c":4.875,"h":4.88,"l":4.87,"n":8,"o":4.88,"t":"2026-08-28T17:45:00Z","v":1638,"vw":4.875551},{"c":4.79,"h":4.87,"l":4.79,"n":7,"o":4.84,"t":"2026-08-28T18:00:00Z","v":1476,"vw":4.827456},{"c":4.805,"h":4.805,"l":4.76,"n":2,"o":4.76,"t":"2026-08-28T18:15:00Z","v":900,"vw":4.775},{"c":4.7863,"h":4.7863,"l":4.7863,"n":1,"o":4.7863,"t":"2026-08-28T18:30:00Z","v":1000,"vw":4.7863},{"c":4.8099,"h":4.8099,"l":4.8099,"n":1,"o":4.8099,"t":"2026-08-28T18:45:00Z","v":300,"vw":4.8099},{"c":4.88,"h":4.891,"l":4.85,"n":18,"o":4.85,"t":"2026-08-28T19:45:00Z","v":4100,"vw":4.879694},{"c":4.91,"h":4.9383,"l":4.91,"n":2,"o":4.9383,"t":"2026-08-28T20:00:00Z","v":800,"vw":4.917075},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-08-28T20:15:00Z","v":300,"vw":4.89},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-08-28T22:15:00Z","v":265,"vw":4.89},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-08-28T22:45:00Z","v":200,"vw":4.94},{"c":4.8601,"h":4.8601,"l":4.8601,"n":1,"o":4.8601,"t":"2026-08-28T23:30:00Z","v":150,"vw":4.8601},{"c":4.86,"h":4.87,"l":4.86,"n":3,"o":4.86,"t":"2026-08-31T08:00:00Z","v":668,"vw":4.864671},{"c":4.92,"h":4.92,"l":4.92,"n":5,"o":4.92,"t":"2026-08-31T08:30:00Z","v":780,"vw":4.92},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-08-31T10:00:00Z","v":595,"vw":4.8},{"c":4.82,"h":4.82,"l":4.82,"n":2,"o":4.82,"t":"2026-08-31T10:30:00Z","v":165,"vw":4.82},{"c":4.8296,"h":4.8296,"l":4.815,"n":8,"o":4.82,"t":"2026-08-31T11:00:00Z","v":1443,"vw":4.821481},{"c":4.74,"h":4.74,"l":4.74,"n":2,"o":4.74,"t":"2026-08-31T13:00:00Z","v":577,"vw":4.74},{"c":4.83,"h":4.83,"l":4.71,"n":11,"o":4.72,"t":"2026-08-31T13:15:00Z","v":789,"vw":4.74103},{"c":4.975,"h":4.975,"l":4.75,"n":22,"o":4.75,"t":"2026-08-31T13:30:00Z","v":3424,"vw":4.878211},{"c":4.92,"h":4.93,"l":4.92,"n":9,"o":4.93,"t":"2026-08-31T13:45:00Z","v":3380,"vw":4.92797},{"c":4.95,"h":4.95,"l":4.95,"n":2,"o":4.95,"t":"2026-08-31T14:00:00Z","v":167,"vw":4.95},{"c":4.919,"h":4.919,"l":4.919,"n":1,"o":4.919,"t":"2026-08-31T14:15:00Z","v":130,"vw":4.919},{"c":4.91,"h":4.91,"l":4.89,"n":4,"o":4.91,"t":"2026-08-31T14:30:00Z","v":613,"vw":4.9},{"c":4.9,"h":4.9,"l":4.9,"n":1,"o":4.9,"t":"2026-08-31T14:45:00Z","v":400,"vw":4.9},{"c":4.87,"h":4.87,"l":4.8516,"n":8,"o":4.8605,"t":"2026-08-31T15:00:00Z","v":1955,"vw":4.857642},{"c":4.86,"h":4.8698,"l":4.86,"n":2,"o":4.8698,"t":"2026-08-31T15:15:00Z","v":4000,"vw":4.8649},{"c":4.86,"h":4.86,"l":4.86,"n":1,"o":4.86,"t":"2026-08-31T16:00:00Z","v":1000,"vw":4.86},{"c":4.859,"h":4.859,"l":4.859,"n":2,"o":4.859,"t":"2026-08-31T16:15:00Z","v":262,"vw":4.859},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-08-31T16:30:00Z","v":300,"vw":4.89},{"c":4.8477,"h":4.8477,"l":4.83,"n":6,"o":4.84,"t":"2026-08-31T17:00:00Z","v":1821,"vw":4.831524},{"c":4.8498,"h":4.8498,"l":4.8498,"n":2,"o":4.8498,"t":"2026-08-31T17:15:00Z","v":2055,"vw":4.8498},{"c":4.785,"h":4.82,"l":4.785,"n":6,"o":4.82,"t":"2026-08-31T17:30:00Z","v":395,"vw":4.806538},{"c":4.84,"h":4.84,"l":4.83,"n":18,"o":4.83,"t":"2026-08-31T17:45:00Z","v":4730,"vw":4.837672},{"c":4.82,"h":4.82,"l":4.8,"n":4,"o":4.8,"t":"2026-08-31T18:00:00Z","v":1256,"vw":4.816683},{"c":4.87,"h":4.88,"l":4.84,"n":8,"o":4.84,"t":"2026-08-31T18:15:00Z","v":4229,"vw":4.856049},{"c":4.85,"h":4.85,"l":4.85,"n":5,"o":4.85,"t":"2026-08-31T18:45:00Z","v":304,"vw":4.85},{"c":4.84,"h":4.85,"l":4.84,"n":3,"o":4.85,"t":"2026-08-31T19:15:00Z","v":388,"vw":4.843514},{"c":4.785,"h":4.785,"l":4.785,"n":2,"o":4.785,"t":"2026-08-31T19:30:00Z","v":101,"vw":4.785},{"c":4.88,"h":4.89,"l":4.78,"n":12,"o":4.78,"t":"2026-08-31T19:45:00Z","v":5972,"vw":4.870153},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-08-31T23:30:00Z","v":160,"vw":4.85},{"c":4.89,"h":4.89,"l":4.89,"n":2,"o":4.89,"t":"2026-08-31T23:45:00Z","v":1360,"vw":4.89},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-01T08:00:00Z","v":100,"vw":4.85},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-09-01T09:45:00Z","v":157,"vw":4.69},{"c":4.63,"h":4.63,"l":4.625,"n":7,"o":4.625,"t":"2026-09-01T12:00:00Z","v":725,"vw":4.628571},{"c":4.625,"h":4.625,"l":4.61,"n":6,"o":4.6199,"t":"2026-09-01T12:15:00Z","v":3130,"vw":4.614559},{"c":4.55,"h":4.59,"l":4.55,"n":2,"o":4.59,"t":"2026-09-01T13:00:00Z","v":400,"vw":4.57},{"c":4.57,"h":4.57,"l":4.56,"n":8,"o":4.56,"t":"2026-09-01T13:15:00Z","v":3462,"vw":4.568614},{"c":4.375,"h":4.5,"l":4.365,"n":39,"o":4.5,"t":"2026-09-01T13:30:00Z","v":6179,"vw":4.408934},{"c":4.47,"h":4.54,"l":4.47,"n":13,"o":4.47,"t":"2026-09-01T13:45:00Z","v":3292,"vw":4.479839},{"c":4.635,"h":4.635,"l":4.635,"n":2,"o":4.635,"t":"2026-09-01T14:00:00Z","v":101,"vw":4.635},{"c":4.78,"h":4.8,"l":4.7377,"n":9,"o":4.7377,"t":"2026-09-01T14:15:00Z","v":4142,"vw":4.791533},{"c":4.85,"h":4.85,"l":4.85,"n":2,"o":4.85,"t":"2026-09-01T14:30:00Z","v":403,"vw":4.85},{"c":4.84,"h":4.8546,"l":4.81,"n":5,"o":4.8546,"t":"2026-09-01T14:45:00Z","v":1770,"vw":4.815913},{"c":4.76,"h":4.82,"l":4.76,"n":6,"o":4.8,"t":"2026-09-01T15:00:00Z","v":1608,"vw":4.797363},{"c":4.74,"h":4.74,"l":4.74,"n":1,"o":4.74,"t":"2026-09-01T15:15:00Z","v":100,"vw":4.74},{"c":4.805,"h":4.809,"l":4.77,"n":4,"o":4.77,"t":"2026-09-01T15:30:00Z","v":436,"vw":4.78894},{"c":4.85,"h":4.85,"l":4.85,"n":1,"o":4.85,"t":"2026-09-01T15:45:00Z","v":200,"vw":4.85},{"c":4.7601,"h":4.8202,"l":4.76,"n":3,"o":4.8202,"t":"2026-09-01T16:00:00Z","v":500,"vw":4.77208},{"c":4.7699,"h":4.7699,"l":4.7699,"n":1,"o":4.7699,"t":"2026-09-01T16:30:00Z","v":100,"vw":4.7699},{"c":4.78,"h":4.78,"l":4.77,"n":4,"o":4.77,"t":"2026-09-01T17:15:00Z","v":700,"vw":4.775729},{"c":4.7999,"h":4.7999,"l":4.7999,"n":1,"o":4.7999,"t":"2026-09-01T17:30:00Z","v":200,"vw":4.7999},{"c":4.8001,"h":4.8001,"l":4.8,"n":2,"o":4.8,"t":"2026-09-01T18:00:00Z","v":200,"vw":4.80005},{"c":4.795,"h":4.795,"l":4.795,"n":1,"o":4.795,"t":"2026-09-01T18:30:00Z","v":200,"vw":4.795},{"c":4.72,"h":4.72,"l":4.72,"n":3,"o":4.72,"t":"2026-09-01T19:00:00Z","v":288,"vw":4.72},{"c":4.7402,"h":4.7402,"l":4.7003,"n":2,"o":4.7003,"t":"2026-09-01T19:15:00Z","v":597,"vw":4.720283},{"c":4.72,"h":4.72,"l":4.72,"n":4,"o":4.72,"t":"2026-09-01T19:30:00Z","v":500,"vw":4.72},{"c":4.82,"h":4.82,"l":4.82,"n":5,"o":4.82,"t":"2026-09-01T19:45:00Z","v":1182,"vw":4.82},{"c":4.8,"h":4.8,"l":4.8,"n":2,"o":4.8,"t":"2026-09-01T22:00:00Z","v":257,"vw":4.8},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-01T23:15:00Z","v":250,"vw":4.77},{"c":4.77,"h":4.77,"l":4.77,"n":2,"o":4.77,"t":"2026-09-01T23:30:00Z","v":300,"vw":4.77},{"c":4.69,"h":4.69,"l":4.69,"n":4,"o":4.69,"t":"2026-09-02T08:00:00Z","v":303,"vw":4.69},{"c":4.64,"h":4.64,"l":4.63,"n":2,"o":4.63,"t":"2026-09-02T09:00:00Z","v":300,"vw":4.633333},{"c":4.59,"h":4.6,"l":4.59,"n":6,"o":4.6,"t":"2026-09-02T09:30:00Z","v":751,"vw":4.596658},{"c":4.68,"h":4.68,"l":4.67,"n":2,"o":4.67,"t":"2026-09-02T11:00:00Z","v":400,"vw":4.6775},{"c":4.73,"h":4.74,"l":4.73,"n":5,"o":4.73,"t":"2026-09-02T12:45:00Z","v":560,"vw":4.732321},{"c":4.85,"h":4.86,"l":4.822,"n":7,"o":4.822,"t":"2026-09-02T13:30:00Z","v":754,"vw":4.836907},{"c":4.92,"h":4.97,"l":4.8501,"n":11,"o":4.97,"t":"2026-09-02T13:45:00Z","v":874,"vw":4.908325},{"c":5.04,"h":5.04,"l":4.95,"n":14,"o":4.95,"t":"2026-09-02T14:00:00Z","v":3750,"vw":5.028374},{"c":4.8901,"h":5.05,"l":4.86,"n":10,"o":5.05,"t":"2026-09-02T14:15:00Z","v":6123,"vw":4.936483},{"c":4.88,"h":4.88,"l":4.88,"n":3,"o":4.88,"t":"2026-09-02T14:30:00Z","v":318,"vw":4.88},{"c":4.82,"h":4.82,"l":4.8,"n":5,"o":4.8,"t":"2026-09-02T14:45:00Z","v":320,"vw":4.81},{"c":4.89,"h":4.89,"l":4.89,"n":1,"o":4.89,"t":"2026-09-02T17:00:00Z","v":441,"vw":4.89},{"c":4.881,"h":4.881,"l":4.881,"n":1,"o":4.881,"t":"2026-09-02T17:15:00Z","v":450,"vw":4.881},{"c":4.91,"h":4.91,"l":4.91,"n":1,"o":4.91,"t":"2026-09-02T17:45:00Z","v":300,"vw":4.91},{"c":5.04,"h":5.04,"l":4.97,"n":3,"o":4.97,"t":"2026-09-02T18:00:00Z","v":550,"vw":5.011318},{"c":5.1,"h":5.1,"l":5.05,"n":13,"o":5.05,"t":"2026-09-02T18:15:00Z","v":1302,"vw":5.083659},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-09-02T18:30:00Z","v":400,"vw":5.11},{"c":5.22,"h":5.22,"l":5.18,"n":5,"o":5.18,"t":"2026-09-02T19:00:00Z","v":1180,"vw":5.216581},{"c":5.212,"h":5.212,"l":5.212,"n":2,"o":5.212,"t":"2026-09-02T19:15:00Z","v":102,"vw":5.212},{"c":5.22,"h":5.22,"l":5.22,"n":2,"o":5.22,"t":"2026-09-02T19:30:00Z","v":1001,"vw":5.22},{"c":5.19,"h":5.2254,"l":5.18,"n":8,"o":5.2254,"t":"2026-09-02T19:45:00Z","v":614,"vw":5.193434},{"c":5.121,"h":5.121,"l":5.121,"n":1,"o":5.121,"t":"2026-09-02T20:30:00Z","v":404,"vw":5.121},{"c":5.19,"h":5.19,"l":5.19,"n":1,"o":5.19,"t":"2026-09-02T21:15:00Z","v":100,"vw":5.19},{"c":5.16,"h":5.16,"l":5.16,"n":3,"o":5.16,"t":"2026-09-02T22:30:00Z","v":257,"vw":5.16},{"c":5.2628,"h":5.2628,"l":5.2628,"n":2,"o":5.2628,"t":"2026-09-03T08:15:00Z","v":208,"vw":5.2628},{"c":5.14,"h":5.14,"l":5.13,"n":3,"o":5.14,"t":"2026-09-03T11:30:00Z","v":1000,"vw":5.134},{"c":5.305,"h":5.305,"l":5.3,"n":6,"o":5.3,"t":"2026-09-03T12:30:00Z","v":1105,"vw":5.303791},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-09-03T12:45:00Z","v":200,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":3,"o":5.3,"t":"2026-09-03T13:15:00Z","v":600,"vw":5.3},{"c":5.595,"h":5.7,"l":5.43,"n":80,"o":5.43,"t":"2026-09-03T13:30:00Z","v":64138,"vw":5.5792},{"c":5.56,"h":5.67,"l":5.56,"n":19,"o":5.645,"t":"2026-09-03T13:45:00Z","v":2441,"vw":5.609946},{"c":5.35,"h":5.54,"l":5.3402,"n":12,"o":5.54,"t":"2026-09-03T14:00:00Z","v":5330,"vw":5.467709},{"c":5.35,"h":5.35,"l":5.35,"n":2,"o":5.35,"t":"2026-09-03T14:15:00Z","v":111,"vw":5.35},{"c":5.36,"h":5.4,"l":5.29,"n":32,"o":5.38,"t":"2026-09-03T14:30:00Z","v":7695,"vw":5.342298},{"c":5.4,"h":5.43,"l":5.35,"n":21,"o":5.43,"t":"2026-09-03T14:45:00Z","v":11477,"vw":5.381746},{"c":5.4,"h":5.435,"l":5.4,"n":8,"o":5.435,"t":"2026-09-03T15:00:00Z","v":1197,"vw":5.406631},{"c":5.479,"h":5.5005,"l":5.415,"n":4,"o":5.415,"t":"2026-09-03T15:15:00Z","v":1441,"vw":5.482411},{"c":5.4699,"h":5.5,"l":5.4699,"n":6,"o":5.5,"t":"2026-09-03T15:30:00Z","v":438,"vw":5.487425},{"c":5.42,"h":5.43,"l":5.42,"n":3,"o":5.43,"t":"2026-09-03T15:45:00Z","v":520,"vw":5.426},{"c":5.4,"h":5.45,"l":5.38,"n":11,"o":5.442,"t":"2026-09-03T16:00:00Z","v":1042,"vw":5.410867},{"c":5.421,"h":5.421,"l":5.421,"n":1,"o":5.421,"t":"2026-09-03T16:15:00Z","v":100,"vw":5.421},{"c":5.46,"h":5.46,"l":5.41,"n":52,"o":5.41,"t":"2026-09-03T16:30:00Z","v":54957,"vw":5.427701},{"c":5.47,"h":5.5,"l":5.46,"n":101,"o":5.462,"t":"2026-09-03T16:45:00Z","v":154821,"vw":5.482087},{"c":5.42,"h":5.43,"l":5.42,"n":2,"o":5.43,"t":"2026-09-03T17:00:00Z","v":542,"vw":5.421845},{"c":5.46,"h":5.46,"l":5.46,"n":1,"o":5.46,"t":"2026-09-03T17:30:00Z","v":117,"vw":5.46},{"c":5.36,"h":5.45,"l":5.36,"n":12,"o":5.45,"t":"2026-09-03T17:45:00Z","v":7449,"vw":5.431507},{"c":5.31,"h":5.36,"l":5.31,"n":7,"o":5.36,"t":"2026-09-03T18:00:00Z","v":1521,"vw":5.346429},{"c":5.3045,"h":5.3045,"l":5.3,"n":6,"o":5.3,"t":"2026-09-03T18:15:00Z","v":1774,"vw":5.300256},{"c":5.23,"h":5.23,"l":5.23,"n":2,"o":5.23,"t":"2026-09-03T19:00:00Z","v":350,"vw":5.23},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-09-03T19:15:00Z","v":300,"vw":5.3},{"c":5.26,"h":5.28,"l":5.26,"n":37,"o":5.28,"t":"2026-09-03T19:30:00Z","v":11379,"vw":5.27536},{"c":5.35,"h":5.37,"l":5.22,"n":51,"o":5.22,"t":"2026-09-03T19:45:00Z","v":39808,"vw":5.322422},{"c":5.44,"h":5.44,"l":5.37,"n":10,"o":5.37,"t":"2026-09-03T20:00:00Z","v":4705,"vw":5.420851},{"c":5.4596,"h":5.4596,"l":5.4596,"n":1,"o":5.4596,"t":"2026-09-03T21:30:00Z","v":1000,"vw":5.4596},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-03T23:45:00Z","v":1000,"vw":5.36},{"c":5.49,"h":5.49,"l":5.49,"n":5,"o":5.49,"t":"2026-09-04T08:00:00Z","v":2050,"vw":5.49},{"c":5.5197,"h":5.5197,"l":5.51,"n":2,"o":5.51,"t":"2026-09-04T11:00:00Z","v":800,"vw":5.516063},{"c":5.53,"h":5.53,"l":5.53,"n":2,"o":5.53,"t":"2026-09-04T11:45:00Z","v":101,"vw":5.53},{"c":5.53,"h":5.53,"l":5.53,"n":1,"o":5.53,"t":"2026-09-04T12:00:00Z","v":100,"vw":5.53},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-04T12:30:00Z","v":2011,"vw":5.35},{"c":5.3,"h":5.3,"l":5.3,"n":2,"o":5.3,"t":"2026-09-04T12:45:00Z","v":1233,"vw":5.3},{"c":5.2,"h":5.34,"l":5.2,"n":10,"o":5.31,"t":"2026-09-04T13:30:00Z","v":790,"vw":5.277583},{"c":5.24,"h":5.24,"l":5.2102,"n":13,"o":5.235,"t":"2026-09-04T13:45:00Z","v":2440,"vw":5.225469},{"c":5.185,"h":5.2177,"l":5.185,"n":9,"o":5.211,"t":"2026-09-04T14:00:00Z","v":2500,"vw":5.208113},{"c":5.12,"h":5.2,"l":5.07,"n":8,"o":5.2,"t":"2026-09-04T14:15:00Z","v":1023,"vw":5.107419},{"c":5.22,"h":5.22,"l":5.22,"n":1,"o":5.22,"t":"2026-09-04T14:30:00Z","v":300,"vw":5.22},{"c":5.18,"h":5.18,"l":5.18,"n":4,"o":5.18,"t":"2026-09-04T14:45:00Z","v":300,"vw":5.18},{"c":5.22,"h":5.22,"l":5.2,"n":16,"o":5.21,"t":"2026-09-04T15:15:00Z","v":12219,"vw":5.215136},{"c":5.14,"h":5.14,"l":5.14,"n":1,"o":5.14,"t":"2026-09-04T15:30:00Z","v":291,"vw":5.14},{"c":5.14,"h":5.15,"l":5.14,"n":7,"o":5.15,"t":"2026-09-04T16:00:00Z","v":503,"vw":5.147389},{"c":5.11,"h":5.11,"l":5.11,"n":5,"o":5.11,"t":"2026-09-04T16:15:00Z","v":430,"vw":5.11},{"c":5.12,"h":5.12,"l":5.115,"n":5,"o":5.12,"t":"2026-09-04T16:30:00Z","v":774,"vw":5.118602},{"c":5.16,"h":5.16,"l":5.13,"n":2,"o":5.13,"t":"2026-09-04T16:45:00Z","v":500,"vw":5.154},{"c":5.0984,"h":5.0984,"l":5.0984,"n":1,"o":5.0984,"t":"2026-09-04T17:15:00Z","v":1300,"vw":5.0984},{"c":5.05,"h":5.09,"l":5.04,"n":92,"o":5.09,"t":"2026-09-04T17:30:00Z","v":93675,"vw":5.058484},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-04T17:45:00Z","v":100,"vw":5.04},{"c":5.03,"h":5.03,"l":5.03,"n":4,"o":5.03,"t":"2026-09-04T18:00:00Z","v":739,"vw":5.03},{"c":5.05,"h":5.055,"l":5.045,"n":4,"o":5.055,"t":"2026-09-04T18:15:00Z","v":301,"vw":5.05},{"c":5.04,"h":5.04,"l":5.04,"n":1,"o":5.04,"t":"2026-09-04T18:30:00Z","v":100,"vw":5.04},{"c":5.07,"h":5.07,"l":5.05,"n":3,"o":5.05,"t":"2026-09-04T18:45:00Z","v":486,"vw":5.06177},{"c":5.19,"h":5.19,"l":5.19,"n":5,"o":5.19,"t":"2026-09-04T19:15:00Z","v":700,"vw":5.19},{"c":5.21,"h":5.21,"l":5.15,"n":25,"o":5.19,"t":"2026-09-04T19:30:00Z","v":8861,"vw":5.200485},{"c":5.3,"h":5.3,"l":5.26,"n":22,"o":5.3,"t":"2026-09-04T19:45:00Z","v":8014,"vw":5.294811},{"c":5.2894,"h":5.2894,"l":5.2894,"n":1,"o":5.2894,"t":"2026-09-04T20:45:00Z","v":1000,"vw":5.2894},{"c":5.29,"h":5.29,"l":5.29,"n":1,"o":5.29,"t":"2026-09-04T21:00:00Z","v":300,"vw":5.29},{"c":5.35,"h":5.35,"l":5.35,"n":10,"o":5.35,"t":"2026-09-08T08:00:00Z","v":313,"vw":5.35},{"c":5.29,"h":5.3,"l":5.29,"n":8,"o":5.3,"t":"2026-09-08T11:00:00Z","v":1000,"vw":5.29452},{"c":5.325,"h":5.325,"l":5.325,"n":2,"o":5.325,"t":"2026-09-08T11:45:00Z","v":701,"vw":5.325},{"c":5.44,"h":5.44,"l":5.44,"n":3,"o":5.44,"t":"2026-09-08T12:30:00Z","v":144,"vw":5.44},{"c":6.03,"h":6.03,"l":5.56,"n":101,"o":5.56,"t":"2026-09-08T13:30:00Z","v":101328,"vw":6.008352},{"c":6.54,"h":6.54,"l":6.1,"n":95,"o":6.12,"t":"2026-09-08T13:45:00Z","v":20869,"vw":6.404102},{"c":6.5499,"h":6.66,"l":6.51,"n":102,"o":6.5501,"t":"2026-09-08T14:00:00Z","v":16840,"vw":6.580087},{"c":6.415,"h":6.66,"l":6.41,"n":61,"o":6.55,"t":"2026-09-08T14:15:00Z","v":16629,"vw":6.505499},{"c":6.51,"h":6.575,"l":6.425,"n":51,"o":6.43,"t":"2026-09-08T14:30:00Z","v":24891,"vw":6.466615},{"c":6.64,"h":6.659,"l":6.53,"n":33,"o":6.53,"t":"2026-09-08T14:45:00Z","v":4267,"vw":6.627532},{"c":6.6477,"h":6.7,"l":6.58,"n":41,"o":6.58,"t":"2026-09-08T15:00:00Z","v":14378,"vw":6.662555},{"c":6.795,"h":6.795,"l":6.68,"n":35,"o":6.68,"t":"2026-09-08T15:15:00Z","v":3862,"vw":6.71671},{"c":6.88,"h":6.88,"l":6.79,"n":20,"o":6.81,"t":"2026-09-08T15:30:00Z","v":2256,"vw":6.821415},{"c":6.88,"h":6.88,"l":6.77,"n":21,"o":6.82,"t":"2026-09-08T15:45:00Z","v":5022,"vw":6.797048},{"c":6.954,"h":7.04,"l":6.86,"n":64,"o":6.875,"t":"2026-09-08T16:00:00Z","v":8600,"vw":6.972013},{"c":6.8,"h":6.91,"l":6.751,"n":16,"o":6.8952,"t":"2026-09-08T16:15:00Z","v":12600,"vw":6.797589},{"c":6.89,"h":6.91,"l":6.89,"n":4,"o":6.91,"t":"2026-09-08T16:30:00Z","v":345,"vw":6.902},{"c":6.9149,"h":6.9149,"l":6.9149,"n":1,"o":6.9149,"t":"2026-09-08T16:45:00Z","v":200,"vw":6.9149},{"c":6.93,"h":6.98,"l":6.91,"n":6,"o":6.91,"t":"2026-09-08T17:00:00Z","v":2480,"vw":6.933325},{"c":6.895,"h":6.895,"l":6.89,"n":3,"o":6.89,"t":"2026-09-08T17:15:00Z","v":350,"vw":6.891667},{"c":6.945,"h":6.945,"l":6.94,"n":4,"o":6.94,"t":"2026-09-08T17:30:00Z","v":656,"vw":6.944101},{"c":6.8496,"h":6.9399,"l":6.8496,"n":6,"o":6.89,"t":"2026-09-08T17:45:00Z","v":1463,"vw":6.880663},{"c":7,"h":7,"l":6.85,"n":23,"o":6.85,"t":"2026-09-08T18:00:00Z","v":4800,"vw":6.911584},{"c":6.96,"h":7.05,"l":6.96,"n":30,"o":7.02,"t":"2026-09-08T18:15:00Z","v":13374,"vw":7.037731},{"c":6.96,"h":6.97,"l":6.95,"n":9,"o":6.97,"t":"2026-09-08T18:30:00Z","v":10450,"vw":6.960096},{"c":6.85,"h":6.94,"l":6.85,"n":23,"o":6.94,"t":"2026-09-08T18:45:00Z","v":2320,"vw":6.872344},{"c":6.9799,"h":6.9799,"l":6.851,"n":9,"o":6.851,"t":"2026-09-08T19:00:00Z","v":2616,"vw":6.918808},{"c":6.89,"h":6.93,"l":6.89,"n":4,"o":6.93,"t":"2026-09-08T19:15:00Z","v":1216,"vw":6.926667},{"c":6.97,"h":6.97,"l":6.9,"n":38,"o":6.948,"t":"2026-09-08T19:30:00Z","v":43579,"vw":6.934969},{"c":6.9,"h":7.1,"l":6.88,"n":55,"o":6.978,"t":"2026-09-08T19:45:00Z","v":23110,"vw":6.922197},{"c":6.8,"h":6.81,"l":6.79,"n":5,"o":6.79,"t":"2026-09-08T20:00:00Z","v":762,"vw":6.801579},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-09-08T22:00:00Z","v":200,"vw":6.82},{"c":6.82,"h":6.82,"l":6.81,"n":6,"o":6.82,"t":"2026-09-08T22:15:00Z","v":600,"vw":6.818333},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-09-08T22:30:00Z","v":1247,"vw":6.82},{"c":6.82,"h":6.86,"l":6.82,"n":5,"o":6.85,"t":"2026-09-08T23:00:00Z","v":1070,"vw":6.852381},{"c":6.8,"h":6.87,"l":6.8,"n":6,"o":6.8698,"t":"2026-09-08T23:45:00Z","v":1000,"vw":6.835994},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-09-09T08:00:00Z","v":145,"vw":6.87},{"c":6.843,"h":6.85,"l":6.84,"n":7,"o":6.85,"t":"2026-09-09T08:30:00Z","v":700,"vw":6.841857},{"c":6.7,"h":6.8,"l":6.7,"n":14,"o":6.8,"t":"2026-09-09T09:00:00Z","v":1606,"vw":6.727142},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-09-09T09:30:00Z","v":1000,"vw":6.7},{"c":6.6,"h":6.6,"l":6.6,"n":4,"o":6.6,"t":"2026-09-09T09:45:00Z","v":501,"vw":6.6},{"c":6.52,"h":6.52,"l":6.52,"n":3,"o":6.52,"t":"2026-09-09T10:00:00Z","v":220,"vw":6.52},{"c":6.58,"h":6.61,"l":6.58,"n":4,"o":6.61,"t":"2026-09-09T11:00:00Z","v":1400,"vw":6.605714},{"c":6.7,"h":6.7,"l":6.6,"n":8,"o":6.6907,"t":"2026-09-09T11:15:00Z","v":1527,"vw":6.650413},{"c":6.52,"h":6.53,"l":6.52,"n":4,"o":6.53,"t":"2026-09-09T12:00:00Z","v":400,"vw":6.5225},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-09-09T12:15:00Z","v":400,"vw":6.55},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-09-09T12:45:00Z","v":200,"vw":6.6},{"c":6.62,"h":6.62,"l":6.62,"n":1,"o":6.62,"t":"2026-09-09T13:00:00Z","v":100,"vw":6.62},{"c":6.6,"h":6.61,"l":6.6,"n":13,"o":6.6,"t":"2026-09-09T13:15:00Z","v":3724,"vw":6.603056},{"c":6.47,"h":6.94,"l":6.47,"n":58,"o":6.67,"t":"2026-09-09T13:30:00Z","v":12662,"vw":6.704424},{"c":6.509,"h":6.57,"l":6.47,"n":31,"o":6.54,"t":"2026-09-09T13:45:00Z","v":5519,"vw":6.523983},{"c":6.63,"h":6.66,"l":6.58,"n":7,"o":6.64,"t":"2026-09-09T14:00:00Z","v":605,"vw":6.619708},{"c":6.57,"h":6.59,"l":6.54,"n":10,"o":6.59,"t":"2026-09-09T14:15:00Z","v":1818,"vw":6.563077},{"c":6.65,"h":6.68,"l":6.65,"n":25,"o":6.679,"t":"2026-09-09T14:30:00Z","v":20264,"vw":6.678971},{"c":6.55,"h":6.64,"l":6.5,"n":48,"o":6.64,"t":"2026-09-09T14:45:00Z","v":8898,"vw":6.583163},{"c":6.47,"h":6.5,"l":6.47,"n":15,"o":6.4901,"t":"2026-09-09T15:00:00Z","v":2374,"vw":6.481187},{"c":6.48,"h":6.52,"l":6.48,"n":4,"o":6.52,"t":"2026-09-09T15:30:00Z","v":355,"vw":6.493841},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-09T15:45:00Z","v":100,"vw":6.43},{"c":6.45,"h":6.45,"l":6.371,"n":34,"o":6.4197,"t":"2026-09-09T16:00:00Z","v":14504,"vw":6.411238},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-09-09T16:15:00Z","v":101,"vw":6.43},{"c":6.58,"h":6.58,"l":6.57,"n":5,"o":6.57,"t":"2026-09-09T16:30:00Z","v":332,"vw":6.573333},{"c":6.43,"h":6.43,"l":6.42,"n":8,"o":6.42,"t":"2026-09-09T17:30:00Z","v":1771,"vw":6.425878},{"c":6.51,"h":6.51,"l":6.4402,"n":2,"o":6.4402,"t":"2026-09-09T17:45:00Z","v":550,"vw":6.452891},{"c":6.49,"h":6.49,"l":6.48,"n":8,"o":6.48,"t":"2026-09-09T18:15:00Z","v":1874,"vw":6.480556},{"c":6.485,"h":6.485,"l":6.485,"n":2,"o":6.485,"t":"2026-09-09T18:45:00Z","v":191,"vw":6.485},{"c":6.46,"h":6.46,"l":6.46,"n":1,"o":6.46,"t":"2026-09-09T19:00:00Z","v":200,"vw":6.46},{"c":6.48,"h":6.48,"l":6.45,"n":4,"o":6.48,"t":"2026-09-09T19:30:00Z","v":3156,"vw":6.478517},{"c":6.43,"h":6.52,"l":6.395,"n":37,"o":6.5,"t":"2026-09-09T19:45:00Z","v":49693,"vw":6.429965},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-09-09T20:00:00Z","v":237,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-09-09T23:30:00Z","v":200,"vw":6.41},{"c":6.44,"h":6.44,"l":6.44,"n":2,"o":6.44,"t":"2026-09-10T08:00:00Z","v":101,"vw":6.44},{"c":6.5,"h":6.5,"l":6.5,"n":3,"o":6.5,"t":"2026-09-10T10:30:00Z","v":1563,"vw":6.5},{"c":6.43,"h":6.43,"l":6.43,"n":1,"o":6.43,"t":"2026-09-10T11:00:00Z","v":500,"vw":6.43},{"c":6.06,"h":6.1,"l":6.06,"n":10,"o":6.1,"t":"2026-09-10T12:30:00Z","v":3584,"vw":6.087014},{"c":6.05,"h":6.08,"l":6.05,"n":2,"o":6.08,"t":"2026-09-10T12:45:00Z","v":700,"vw":6.058571},{"c":6.0602,"h":6.0602,"l":6.0602,"n":1,"o":6.0602,"t":"2026-09-10T13:00:00Z","v":1800,"vw":6.0602},{"c":6.03,"h":6.04,"l":6.03,"n":3,"o":6.04,"t":"2026-09-10T13:15:00Z","v":1815,"vw":6.038584},{"c":5.89,"h":5.99,"l":5.82,"n":35,"o":5.99,"t":"2026-09-10T13:30:00Z","v":4249,"vw":5.924747},{"c":5.846,"h":5.94,"l":5.82,"n":44,"o":5.9,"t":"2026-09-10T13:45:00Z","v":9974,"vw":5.898094},{"c":5.82,"h":5.92,"l":5.82,"n":3,"o":5.92,"t":"2026-09-10T14:00:00Z","v":265,"vw":5.858462},{"c":6.0303,"h":6.04,"l":5.8,"n":11,"o":5.8,"t":"2026-09-10T14:15:00Z","v":2549,"vw":5.999587},{"c":6.2798,"h":6.29,"l":6.02,"n":17,"o":6.02,"t":"2026-09-10T14:30:00Z","v":2004,"vw":6.190026},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-09-10T14:45:00Z","v":600,"vw":6.25},{"c":6.06,"h":6.14,"l":6.06,"n":8,"o":6.12,"t":"2026-09-10T15:00:00Z","v":1227,"vw":6.113037},{"c":6.09,"h":6.09,"l":6.09,"n":5,"o":6.09,"t":"2026-09-10T15:15:00Z","v":2098,"vw":6.09},{"c":6.04,"h":6.04,"l":6.04,"n":1,"o":6.04,"t":"2026-09-10T15:45:00Z","v":500,"vw":6.04},{"c":5.92,"h":6.04,"l":5.92,"n":11,"o":6.04,"t":"2026-09-10T16:00:00Z","v":8259,"vw":6.036667},{"c":5.89,"h":5.89,"l":5.88,"n":2,"o":5.88,"t":"2026-09-10T16:15:00Z","v":200,"vw":5.885},{"c":5.8701,"h":5.89,"l":5.8701,"n":2,"o":5.89,"t":"2026-09-10T16:45:00Z","v":11500,"vw":5.883078},{"c":5.87,"h":5.89,"l":5.84,"n":11,"o":5.88,"t":"2026-09-10T17:00:00Z","v":1839,"vw":5.874432},{"c":5.8205,"h":5.8205,"l":5.8205,"n":1,"o":5.8205,"t":"2026-09-10T17:15:00Z","v":1000,"vw":5.8205},{"c":5.81,"h":5.83,"l":5.81,"n":5,"o":5.83,"t":"2026-09-10T17:30:00Z","v":605,"vw":5.816612},{"c":5.78,"h":5.7901,"l":5.78,"n":5,"o":5.79,"t":"2026-09-10T17:45:00Z","v":1301,"vw":5.789293},{"c":5.74,"h":5.755,"l":5.74,"n":10,"o":5.755,"t":"2026-09-10T18:00:00Z","v":972,"vw":5.747947},{"c":5.7,"h":5.71,"l":5.7,"n":9,"o":5.71,"t":"2026-09-10T18:15:00Z","v":940,"vw":5.708844},{"c":5.66,"h":5.695,"l":5.65,"n":20,"o":5.695,"t":"2026-09-10T18:30:00Z","v":3531,"vw":5.66415},{"c":5.65,"h":5.66,"l":5.63,"n":17,"o":5.66,"t":"2026-09-10T18:45:00Z","v":2710,"vw":5.650284},{"c":5.67,"h":5.67,"l":5.63,"n":17,"o":5.64,"t":"2026-09-10T19:00:00Z","v":4186,"vw":5.647853},{"c":5.72,"h":5.73,"l":5.69,"n":28,"o":5.71,"t":"2026-09-10T19:15:00Z","v":4127,"vw":5.715404},{"c":5.78,"h":5.78,"l":5.66,"n":26,"o":5.71,"t":"2026-09-10T19:30:00Z","v":11553,"vw":5.686455},{"c":5.73,"h":5.83,"l":5.73,"n":24,"o":5.78,"t":"2026-09-10T19:45:00Z","v":9173,"vw":5.734489},{"c":5.63,"h":5.64,"l":5.63,"n":6,"o":5.64,"t":"2026-09-10T20:00:00Z","v":11435,"vw":5.630824},{"c":5.37,"h":5.52,"l":5.24,"n":13,"o":5.52,"t":"2026-09-11T08:00:00Z","v":2509,"vw":5.345218},{"c":5.38,"h":5.43,"l":5.38,"n":5,"o":5.43,"t":"2026-09-11T08:15:00Z","v":560,"vw":5.4},{"c":5.39,"h":5.39,"l":5.38,"n":3,"o":5.38,"t":"2026-09-11T08:30:00Z","v":335,"vw":5.387015},{"c":5.34,"h":5.37,"l":5.34,"n":5,"o":5.37,"t":"2026-09-11T09:15:00Z","v":505,"vw":5.362},{"c":5.35,"h":5.35,"l":5.35,"n":3,"o":5.35,"t":"2026-09-11T09:45:00Z","v":1000,"vw":5.35},{"c":5.36,"h":5.36,"l":5.36,"n":1,"o":5.36,"t":"2026-09-11T10:00:00Z","v":152,"vw":5.36},{"c":5.29,"h":5.32,"l":5.27,"n":15,"o":5.32,"t":"2026-09-11T10:15:00Z","v":2578,"vw":5.291738},{"c":5.27,"h":5.32,"l":5.27,"n":14,"o":5.32,"t":"2026-09-11T10:30:00Z","v":4159,"vw":5.292439},{"c":5.3,"h":5.31,"l":5.3,"n":8,"o":5.31,"t":"2026-09-11T10:45:00Z","v":2861,"vw":5.308572},{"c":5.21,"h":5.25,"l":5.21,"n":13,"o":5.25,"t":"2026-09-11T11:00:00Z","v":3663,"vw":5.228889},{"c":5.2492,"h":5.25,"l":5.2492,"n":3,"o":5.25,"t":"2026-09-11T11:15:00Z","v":500,"vw":5.2495},{"c":5.15,"h":5.296,"l":5.15,"n":6,"o":5.296,"t":"2026-09-11T11:30:00Z","v":1025,"vw":5.199136},{"c":5.27,"h":5.27,"l":5.27,"n":1,"o":5.27,"t":"2026-09-11T12:00:00Z","v":100,"vw":5.27},{"c":5.3291,"h":5.3291,"l":5.3291,"n":2,"o":5.3291,"t":"2026-09-11T12:15:00Z","v":250,"vw":5.3291},{"c":5.19,"h":5.36,"l":5.18,"n":31,"o":5.34,"t":"2026-09-11T12:30:00Z","v":4262,"vw":5.280911},{"c":5.14,"h":5.17,"l":5.14,"n":2,"o":5.17,"t":"2026-09-11T12:45:00Z","v":200,"vw":5.155},{"c":5.26,"h":5.32,"l":5.23,"n":8,"o":5.23,"t":"2026-09-11T13:00:00Z","v":1260,"vw":5.2875},{"c":5.1,"h":5.23,"l":5.1,"n":6,"o":5.21,"t":"2026-09-11T13:15:00Z","v":1475,"vw":5.12932},{"c":4.6577,"h":5.13,"l":4.635,"n":112,"o":5.13,"t":"2026-09-11T13:30:00Z","v":18677,"vw":4.760349},{"c":4.8,"h":4.8,"l":4.5676,"n":61,"o":4.66,"t":"2026-09-11T13:45:00Z","v":9949,"vw":4.667798},{"c":4.825,"h":4.85,"l":4.77,"n":39,"o":4.78,"t":"2026-09-11T14:00:00Z","v":13488,"vw":4.80894},{"c":4.68,"h":4.82,"l":4.68,"n":29,"o":4.82,"t":"2026-09-11T14:15:00Z","v":4482,"vw":4.741954},{"c":4.465,"h":4.6586,"l":4.465,"n":112,"o":4.6586,"t":"2026-09-11T14:30:00Z","v":18436,"vw":4.534983},{"c":4.46,"h":4.57,"l":4.46,"n":226,"o":4.5,"t":"2026-09-11T14:45:00Z","v":116796,"vw":4.509714},{"c":4.4,"h":4.46,"l":4.39,"n":92,"o":4.45,"t":"2026-09-11T15:00:00Z","v":48751,"vw":4.407877},{"c":4.23,"h":4.43,"l":4.23,"n":70,"o":4.43,"t":"2026-09-11T15:15:00Z","v":44568,"vw":4.276609},{"c":4.27,"h":4.29,"l":4.21,"n":56,"o":4.255,"t":"2026-09-11T15:30:00Z","v":46258,"vw":4.232845},{"c":4.31,"h":4.31,"l":4.21,"n":19,"o":4.28,"t":"2026-09-11T15:45:00Z","v":4911,"vw":4.265126},{"c":4.2562,"h":4.3495,"l":4.2562,"n":64,"o":4.31,"t":"2026-09-11T16:00:00Z","v":11799,"vw":4.305308},{"c":4.1701,"h":4.25,"l":4.16,"n":62,"o":4.25,"t":"2026-09-11T16:15:00Z","v":16602,"vw":4.203735},{"c":4.14,"h":4.2,"l":4.13,"n":52,"o":4.19,"t":"2026-09-11T16:30:00Z","v":43746,"vw":4.184344},{"c":4.1201,"h":4.2,"l":4.1201,"n":25,"o":4.1991,"t":"2026-09-11T16:45:00Z","v":3822,"vw":4.158606},{"c":4.18,"h":4.18,"l":4.125,"n":19,"o":4.14,"t":"2026-09-11T17:00:00Z","v":3588,"vw":4.161168},{"c":4.2,"h":4.2,"l":4.1922,"n":7,"o":4.1922,"t":"2026-09-11T17:15:00Z","v":2171,"vw":4.198683},{"c":4.23,"h":4.285,"l":4.22,"n":34,"o":4.22,"t":"2026-09-11T17:30:00Z","v":9195,"vw":4.243112},{"c":4.18,"h":4.27,"l":4.18,"n":47,"o":4.23,"t":"2026-09-11T17:45:00Z","v":30462,"vw":4.199876},{"c":4.22,"h":4.235,"l":4.16,"n":12,"o":4.16,"t":"2026-09-11T18:00:00Z","v":1621,"vw":4.201796},{"c":4.2497,"h":4.25,"l":4.2309,"n":19,"o":4.2361,"t":"2026-09-11T18:15:00Z","v":4262,"vw":4.237223},{"c":4.15,"h":4.23,"l":4.15,"n":22,"o":4.23,"t":"2026-09-11T18:30:00Z","v":3144,"vw":4.166096},{"c":4.16,"h":4.16,"l":4.145,"n":9,"o":4.1496,"t":"2026-09-11T18:45:00Z","v":1594,"vw":4.147081},{"c":4.13,"h":4.1752,"l":4.13,"n":28,"o":4.15,"t":"2026-09-11T19:00:00Z","v":4232,"vw":4.147276},{"c":4.13,"h":4.14,"l":4.12,"n":22,"o":4.13,"t":"2026-09-11T19:15:00Z","v":4629,"vw":4.131386},{"c":4.13,"h":4.1439,"l":4.1201,"n":24,"o":4.1401,"t":"2026-09-11T19:30:00Z","v":2291,"vw":4.134912},{"c":3.93,"h":4.12,"l":3.9009,"n":128,"o":4.12,"t":"2026-09-11T19:45:00Z","v":19657,"vw":3.985357},{"c":3.94,"h":3.949,"l":3.93,"n":9,"o":3.93,"t":"2026-09-11T20:00:00Z","v":2712,"vw":3.944402},{"c":3.9499,"h":3.95,"l":3.9499,"n":2,"o":3.95,"t":"2026-09-11T20:15:00Z","v":506,"vw":3.94995},{"c":3.97,"h":3.97,"l":3.969,"n":2,"o":3.969,"t":"2026-09-11T20:30:00Z","v":1100,"vw":3.969091},{"c":3.97,"h":4,"l":3.97,"n":3,"o":4,"t":"2026-09-11T20:45:00Z","v":3704,"vw":3.978099},{"c":4.01,"h":4.01,"l":3.98,"n":12,"o":3.98,"t":"2026-09-11T21:00:00Z","v":1146,"vw":3.996718},{"c":4.039,"h":4.039,"l":4.0292,"n":4,"o":4.0292,"t":"2026-09-11T21:15:00Z","v":1180,"vw":4.036924},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-09-11T21:30:00Z","v":200,"vw":4.04},{"c":4.01,"h":4.01,"l":4.01,"n":2,"o":4.01,"t":"2026-09-11T22:00:00Z","v":980,"vw":4.01},{"c":4.049,"h":4.049,"l":4.049,"n":2,"o":4.049,"t":"2026-09-11T22:30:00Z","v":502,"vw":4.049},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-11T23:00:00Z","v":100,"vw":4.05},{"c":4.01,"h":4.01,"l":4.01,"n":4,"o":4.01,"t":"2026-09-11T23:45:00Z","v":475,"vw":4.01},{"c":3.77,"h":3.81,"l":3.745,"n":60,"o":3.77,"t":"2026-09-14T08:00:00Z","v":4163,"vw":3.775796},{"c":3.79,"h":3.79,"l":3.78,"n":4,"o":3.78,"t":"2026-09-14T08:30:00Z","v":701,"vw":3.781429},{"c":3.73,"h":3.73,"l":3.73,"n":21,"o":3.73,"t":"2026-09-14T09:00:00Z","v":558,"vw":3.73},{"c":3.6895,"h":3.73,"l":3.6895,"n":37,"o":3.73,"t":"2026-09-14T09:15:00Z","v":2454,"vw":3.717721},{"c":3.68,"h":3.68,"l":3.68,"n":8,"o":3.68,"t":"2026-09-14T09:30:00Z","v":1305,"vw":3.68},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-14T09:45:00Z","v":300,"vw":3.67},{"c":3.7,"h":3.7,"l":3.7,"n":3,"o":3.7,"t":"2026-09-14T10:00:00Z","v":2190,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-09-14T10:15:00Z","v":1130,"vw":3.7},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-14T10:30:00Z","v":101,"vw":3.77},{"c":3.79,"h":3.79,"l":3.79,"n":2,"o":3.79,"t":"2026-09-14T10:45:00Z","v":2800,"vw":3.79},{"c":3.71,"h":3.75,"l":3.71,"n":7,"o":3.74,"t":"2026-09-14T11:00:00Z","v":1426,"vw":3.715385},{"c":3.69,"h":3.69,"l":3.68,"n":8,"o":3.69,"t":"2026-09-14T11:15:00Z","v":4500,"vw":3.686889},{"c":3.7,"h":3.7,"l":3.66,"n":2,"o":3.66,"t":"2026-09-14T11:30:00Z","v":283,"vw":3.674134},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-09-14T11:45:00Z","v":100,"vw":3.68},{"c":3.67,"h":3.67,"l":3.66,"n":4,"o":3.66,"t":"2026-09-14T12:00:00Z","v":789,"vw":3.668717},{"c":3.69,"h":3.71,"l":3.69,"n":2,"o":3.71,"t":"2026-09-14T12:15:00Z","v":1000,"vw":3.696},{"c":3.69,"h":3.69,"l":3.66,"n":24,"o":3.67,"t":"2026-09-14T12:30:00Z","v":8175,"vw":3.673327},{"c":3.65,"h":3.67,"l":3.65,"n":16,"o":3.67,"t":"2026-09-14T13:00:00Z","v":468,"vw":3.663333},{"c":3.67,"h":3.72,"l":3.66,"n":19,"o":3.72,"t":"2026-09-14T13:15:00Z","v":1606,"vw":3.682143},{"c":3.7,"h":3.8,"l":3.61,"n":98,"o":3.69,"t":"2026-09-14T13:30:00Z","v":16386,"vw":3.691223},{"c":3.72,"h":3.79,"l":3.72,"n":17,"o":3.788,"t":"2026-09-14T13:45:00Z","v":3832,"vw":3.767745},{"c":3.73,"h":3.75,"l":3.7,"n":18,"o":3.705,"t":"2026-09-14T14:00:00Z","v":3221,"vw":3.738871},{"c":3.77,"h":3.7886,"l":3.73,"n":26,"o":3.78,"t":"2026-09-14T14:15:00Z","v":5849,"vw":3.762373},{"c":3.77,"h":3.78,"l":3.7198,"n":35,"o":3.77,"t":"2026-09-14T14:30:00Z","v":5563,"vw":3.754534},{"c":3.7243,"h":3.77,"l":3.72,"n":11,"o":3.77,"t":"2026-09-14T14:45:00Z","v":1785,"vw":3.737022},{"c":3.78,"h":3.82,"l":3.76,"n":17,"o":3.76,"t":"2026-09-14T15:00:00Z","v":2983,"vw":3.782943},{"c":3.86,"h":3.86,"l":3.7898,"n":30,"o":3.79,"t":"2026-09-14T15:15:00Z","v":2940,"vw":3.839209},{"c":4,"h":4,"l":3.85,"n":83,"o":3.86,"t":"2026-09-14T15:30:00Z","v":16791,"vw":3.91327},{"c":3.97,"h":3.97,"l":3.9691,"n":5,"o":3.97,"t":"2026-09-14T15:45:00Z","v":1428,"vw":3.969935},{"c":3.97,"h":3.97,"l":3.96,"n":3,"o":3.96,"t":"2026-09-14T16:00:00Z","v":381,"vw":3.963605},{"c":4.04,"h":4.0652,"l":4.01,"n":20,"o":4.01,"t":"2026-09-14T16:15:00Z","v":2883,"vw":4.043746},{"c":4.011,"h":4.03,"l":4.005,"n":18,"o":4.03,"t":"2026-09-14T16:30:00Z","v":4408,"vw":4.010786},{"c":4.04,"h":4.07,"l":4.02,"n":54,"o":4.02,"t":"2026-09-14T16:45:00Z","v":151310,"vw":4.047589},{"c":4.02,"h":4.0303,"l":4.02,"n":8,"o":4.03,"t":"2026-09-14T17:00:00Z","v":1378,"vw":4.025415},{"c":4.0293,"h":4.0293,"l":4.0293,"n":1,"o":4.0293,"t":"2026-09-14T17:15:00Z","v":299,"vw":4.0293},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-09-14T17:30:00Z","v":110,"vw":4.015},{"c":3.98,"h":4.015,"l":3.98,"n":13,"o":4.015,"t":"2026-09-14T17:45:00Z","v":1641,"vw":3.997466},{"c":3.96,"h":3.96,"l":3.945,"n":279,"o":3.945,"t":"2026-09-14T18:15:00Z","v":252936,"vw":3.956331},{"c":3.97,"h":3.98,"l":3.94,"n":83,"o":3.96,"t":"2026-09-14T18:30:00Z","v":171508,"vw":3.974902},{"c":3.95,"h":3.97,"l":3.95,"n":61,"o":3.97,"t":"2026-09-14T18:45:00Z","v":10471,"vw":3.95908},{"c":3.9251,"h":3.955,"l":3.881,"n":14,"o":3.95,"t":"2026-09-14T19:00:00Z","v":1491,"vw":3.926083},{"c":3.855,"h":3.88,"l":3.85,"n":9,"o":3.88,"t":"2026-09-14T19:30:00Z","v":2676,"vw":3.855119},{"c":3.84,"h":3.88,"l":3.84,"n":27,"o":3.8601,"t":"2026-09-14T19:45:00Z","v":9239,"vw":3.842186},{"c":3.81,"h":3.81,"l":3.81,"n":4,"o":3.81,"t":"2026-09-14T20:00:00Z","v":1002,"vw":3.81},{"c":3.84,"h":3.84,"l":3.84,"n":3,"o":3.84,"t":"2026-09-14T20:15:00Z","v":125,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-09-14T20:30:00Z","v":1006,"vw":3.85},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-14T22:30:00Z","v":1000,"vw":3.84},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-14T23:30:00Z","v":163,"vw":3.85},{"c":3.81,"h":3.81,"l":3.81,"n":2,"o":3.81,"t":"2026-09-14T23:45:00Z","v":200,"vw":3.81},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-15T08:00:00Z","v":150,"vw":3.77},{"c":3.9096,"h":3.9096,"l":3.9096,"n":1,"o":3.9096,"t":"2026-09-15T11:00:00Z","v":100,"vw":3.9096},{"c":3.8891,"h":3.9,"l":3.8891,"n":3,"o":3.9,"t":"2026-09-15T11:30:00Z","v":1200,"vw":3.898258},{"c":3.8899,"h":3.8899,"l":3.8899,"n":1,"o":3.8899,"t":"2026-09-15T12:00:00Z","v":200,"vw":3.8899},{"c":3.88,"h":3.88,"l":3.88,"n":2,"o":3.88,"t":"2026-09-15T12:15:00Z","v":103,"vw":3.88},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-09-15T12:30:00Z","v":200,"vw":3.86},{"c":3.82,"h":3.8299,"l":3.82,"n":4,"o":3.8299,"t":"2026-09-15T13:00:00Z","v":400,"vw":3.824925},{"c":3.73,"h":3.79,"l":3.73,"n":16,"o":3.79,"t":"2026-09-15T13:15:00Z","v":4362,"vw":3.737344},{"c":3.81,"h":3.91,"l":3.74,"n":57,"o":3.77,"t":"2026-09-15T13:30:00Z","v":9204,"vw":3.809129},{"c":3.73,"h":3.82,"l":3.73,"n":22,"o":3.82,"t":"2026-09-15T13:45:00Z","v":4824,"vw":3.747784},{"c":3.68,"h":3.69,"l":3.64,"n":16,"o":3.6801,"t":"2026-09-15T14:00:00Z","v":1786,"vw":3.672166},{"c":3.73,"h":3.73,"l":3.7079,"n":5,"o":3.7079,"t":"2026-09-15T14:15:00Z","v":1181,"vw":3.7279},{"c":3.68,"h":3.72,"l":3.68,"n":6,"o":3.72,"t":"2026-09-15T14:30:00Z","v":995,"vw":3.686047},{"c":3.65,"h":3.65,"l":3.65,"n":2,"o":3.65,"t":"2026-09-15T14:45:00Z","v":158,"vw":3.65},{"c":3.65,"h":3.65,"l":3.61,"n":7,"o":3.61,"t":"2026-09-15T15:00:00Z","v":1508,"vw":3.62063},{"c":3.6472,"h":3.6472,"l":3.6301,"n":4,"o":3.635,"t":"2026-09-15T15:15:00Z","v":543,"vw":3.638591},{"c":3.68,"h":3.68,"l":3.6417,"n":9,"o":3.6417,"t":"2026-09-15T15:30:00Z","v":1104,"vw":3.656048},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-15T15:45:00Z","v":300,"vw":3.67},{"c":3.72,"h":3.72,"l":3.7,"n":8,"o":3.7,"t":"2026-09-15T16:00:00Z","v":1452,"vw":3.717143},{"c":3.8,"h":3.8,"l":3.72,"n":4,"o":3.72,"t":"2026-09-15T16:15:00Z","v":2252,"vw":3.770339},{"c":3.86,"h":3.86,"l":3.83,"n":10,"o":3.83,"t":"2026-09-15T16:30:00Z","v":706,"vw":3.845},{"c":3.96,"h":3.96,"l":3.8779,"n":11,"o":3.8779,"t":"2026-09-15T16:45:00Z","v":1523,"vw":3.906306},{"c":3.93,"h":3.93,"l":3.9175,"n":4,"o":3.9175,"t":"2026-09-15T17:00:00Z","v":1291,"vw":3.918834},{"c":3.94,"h":3.94,"l":3.9041,"n":6,"o":3.91,"t":"2026-09-15T17:15:00Z","v":1705,"vw":3.908353},{"c":3.8928,"h":3.93,"l":3.8928,"n":11,"o":3.92,"t":"2026-09-15T17:30:00Z","v":3146,"vw":3.915368},{"c":3.86,"h":3.86,"l":3.82,"n":7,"o":3.86,"t":"2026-09-15T18:00:00Z","v":1800,"vw":3.832778},{"c":3.85,"h":3.85,"l":3.85,"n":2,"o":3.85,"t":"2026-09-15T18:15:00Z","v":186,"vw":3.85},{"c":3.79,"h":3.79,"l":3.79,"n":4,"o":3.79,"t":"2026-09-15T18:30:00Z","v":103,"vw":3.79},{"c":3.835,"h":3.835,"l":3.77,"n":3,"o":3.79,"t":"2026-09-15T18:45:00Z","v":713,"vw":3.793142},{"c":3.85,"h":3.8601,"l":3.85,"n":18,"o":3.86,"t":"2026-09-15T19:00:00Z","v":5584,"vw":3.856079},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-09-15T19:15:00Z","v":128,"vw":3.84},{"c":3.81,"h":3.82,"l":3.81,"n":7,"o":3.82,"t":"2026-09-15T19:30:00Z","v":459,"vw":3.815036},{"c":3.77,"h":3.85,"l":3.75,"n":12,"o":3.85,"t":"2026-09-15T19:45:00Z","v":6295,"vw":3.764463},{"c":3.8,"h":3.8,"l":3.79,"n":4,"o":3.79,"t":"2026-09-15T20:00:00Z","v":1102,"vw":3.790909},{"c":3.7654,"h":3.7654,"l":3.75,"n":2,"o":3.75,"t":"2026-09-15T22:00:00Z","v":1719,"vw":3.764334},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-09-15T22:30:00Z","v":290,"vw":3.77},{"c":3.741,"h":3.741,"l":3.741,"n":1,"o":3.741,"t":"2026-09-15T23:45:00Z","v":100,"vw":3.741},{"c":3.76,"h":3.84,"l":3.76,"n":17,"o":3.79,"t":"2026-09-16T08:00:00Z","v":4399,"vw":3.807348},{"c":3.7701,"h":3.7701,"l":3.7701,"n":1,"o":3.7701,"t":"2026-09-16T09:30:00Z","v":286,"vw":3.7701},{"c":3.85,"h":3.85,"l":3.845,"n":3,"o":3.845,"t":"2026-09-16T11:00:00Z","v":801,"vw":3.846875},{"c":3.8599,"h":3.8599,"l":3.855,"n":3,"o":3.855,"t":"2026-09-16T11:15:00Z","v":2200,"vw":3.856114},{"c":3.8592,"h":3.8592,"l":3.8592,"n":1,"o":3.8592,"t":"2026-09-16T11:30:00Z","v":500,"vw":3.8592},{"c":3.8799,"h":3.8799,"l":3.8799,"n":2,"o":3.8799,"t":"2026-09-16T11:45:00Z","v":520,"vw":3.8799},{"c":3.9066,"h":3.9066,"l":3.9066,"n":1,"o":3.9066,"t":"2026-09-16T12:00:00Z","v":300,"vw":3.9066},{"c":3.8792,"h":3.8792,"l":3.87,"n":2,"o":3.87,"t":"2026-09-16T12:15:00Z","v":601,"vw":3.87548},{"c":3.8599,"h":3.8799,"l":3.8599,"n":2,"o":3.8799,"t":"2026-09-16T12:30:00Z","v":400,"vw":3.8649},{"c":3.8599,"h":3.8799,"l":3.85,"n":6,"o":3.8599,"t":"2026-09-16T12:45:00Z","v":1600,"vw":3.863688},{"c":3.8499,"h":3.8499,"l":3.8499,"n":1,"o":3.8499,"t":"2026-09-16T13:00:00Z","v":100,"vw":3.8499},{"c":3.84,"h":3.85,"l":3.82,"n":10,"o":3.8499,"t":"2026-09-16T13:15:00Z","v":766,"vw":3.841071},{"c":3.579,"h":3.9,"l":3.54,"n":207,"o":3.9,"t":"2026-09-16T13:30:00Z","v":20698,"vw":3.6744},{"c":3.55,"h":3.595,"l":3.55,"n":60,"o":3.56,"t":"2026-09-16T13:45:00Z","v":10430,"vw":3.577623},{"c":3.5039,"h":3.57,"l":3.5,"n":73,"o":3.545,"t":"2026-09-16T14:00:00Z","v":6165,"vw":3.530233},{"c":3.5099,"h":3.5491,"l":3.495,"n":83,"o":3.519,"t":"2026-09-16T14:15:00Z","v":10295,"vw":3.516474},{"c":3.6,"h":3.6,"l":3.4799,"n":69,"o":3.48,"t":"2026-09-16T14:30:00Z","v":9886,"vw":3.50763},{"c":3.6,"h":3.61,"l":3.57,"n":12,"o":3.61,"t":"2026-09-16T14:45:00Z","v":1773,"vw":3.59251},{"c":3.62,"h":3.64,"l":3.61,"n":15,"o":3.6285,"t":"2026-09-16T15:00:00Z","v":2427,"vw":3.628751},{"c":3.58,"h":3.59,"l":3.58,"n":11,"o":3.59,"t":"2026-09-16T15:15:00Z","v":1588,"vw":3.58936},{"c":3.58,"h":3.58,"l":3.56,"n":12,"o":3.56,"t":"2026-09-16T15:30:00Z","v":5648,"vw":3.562618},{"c":3.6,"h":3.6,"l":3.57,"n":5,"o":3.5771,"t":"2026-09-16T15:45:00Z","v":4076,"vw":3.598702},{"c":3.55,"h":3.55,"l":3.53,"n":7,"o":3.545,"t":"2026-09-16T16:00:00Z","v":1908,"vw":3.541286},{"c":3.6,"h":3.62,"l":3.58,"n":9,"o":3.58,"t":"2026-09-16T16:15:00Z","v":2236,"vw":3.604064},{"c":3.56,"h":3.575,"l":3.56,"n":7,"o":3.57,"t":"2026-09-16T16:30:00Z","v":953,"vw":3.568743},{"c":3.58,"h":3.6051,"l":3.56,"n":6,"o":3.56,"t":"2026-09-16T17:00:00Z","v":750,"vw":3.582353},{"c":3.58,"h":3.58,"l":3.57,"n":4,"o":3.57,"t":"2026-09-16T17:30:00Z","v":2231,"vw":3.57091},{"c":3.6,"h":3.6,"l":3.595,"n":29,"o":3.6,"t":"2026-09-16T17:45:00Z","v":45983,"vw":3.598973},{"c":3.59,"h":3.6,"l":3.5,"n":63,"o":3.6,"t":"2026-09-16T18:00:00Z","v":37090,"vw":3.594563},{"c":3.53,"h":3.5351,"l":3.5202,"n":4,"o":3.5351,"t":"2026-09-16T18:15:00Z","v":664,"vw":3.525146},{"c":3.52,"h":3.52,"l":3.5,"n":3,"o":3.5,"t":"2026-09-16T18:45:00Z","v":600,"vw":3.503333},{"c":3.5,"h":3.52,"l":3.49,"n":4,"o":3.52,"t":"2026-09-16T19:00:00Z","v":600,"vw":3.505},{"c":3.449,"h":3.4985,"l":3.44,"n":50,"o":3.4985,"t":"2026-09-16T19:15:00Z","v":4074,"vw":3.460186},{"c":3.52,"h":3.53,"l":3.49,"n":16,"o":3.5,"t":"2026-09-16T19:30:00Z","v":2517,"vw":3.50962},{"c":3.64,"h":3.6402,"l":3.57,"n":45,"o":3.59,"t":"2026-09-16T19:45:00Z","v":5732,"vw":3.611277},{"c":3.64,"h":3.65,"l":3.64,"n":29,"o":3.65,"t":"2026-09-16T20:00:00Z","v":927,"vw":3.646678},{"c":3.641,"h":3.641,"l":3.641,"n":1,"o":3.641,"t":"2026-09-16T20:15:00Z","v":860,"vw":3.641},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-16T20:45:00Z","v":200,"vw":3.65},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-09-16T22:45:00Z","v":1000,"vw":3.64},{"c":3.69,"h":3.69,"l":3.69,"n":1,"o":3.69,"t":"2026-09-16T23:15:00Z","v":1000,"vw":3.69},{"c":3.69,"h":3.69,"l":3.6896,"n":3,"o":3.6896,"t":"2026-09-16T23:30:00Z","v":400,"vw":3.689804},{"c":3.76,"h":3.77,"l":3.75,"n":20,"o":3.77,"t":"2026-09-17T08:00:00Z","v":1688,"vw":3.761572},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-17T08:30:00Z","v":500,"vw":3.75},{"c":3.79,"h":3.79,"l":3.77,"n":2,"o":3.77,"t":"2026-09-17T09:00:00Z","v":500,"vw":3.774},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-17T10:15:00Z","v":506,"vw":3.78},{"c":3.815,"h":3.8181,"l":3.815,"n":2,"o":3.8181,"t":"2026-09-17T11:00:00Z","v":300,"vw":3.816033},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-17T11:15:00Z","v":100,"vw":3.78},{"c":3.78,"h":3.7802,"l":3.78,"n":2,"o":3.7802,"t":"2026-09-17T11:30:00Z","v":1100,"vw":3.780182},{"c":3.84,"h":3.84,"l":3.84,"n":2,"o":3.84,"t":"2026-09-17T12:00:00Z","v":320,"vw":3.84},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-17T12:30:00Z","v":750,"vw":3.86},{"c":3.8007,"h":3.815,"l":3.8007,"n":2,"o":3.815,"t":"2026-09-17T12:45:00Z","v":1310,"vw":3.803975},{"c":4.07,"h":4.115,"l":3.85,"n":85,"o":3.88,"t":"2026-09-17T13:30:00Z","v":13789,"vw":3.975853},{"c":4.07,"h":4.11,"l":4,"n":73,"o":4,"t":"2026-09-17T13:45:00Z","v":15291,"vw":4.076508},{"c":4.0885,"h":4.0899,"l":3.99,"n":47,"o":4.05,"t":"2026-09-17T14:00:00Z","v":18713,"vw":4.050988},{"c":4.11,"h":4.1485,"l":4.09,"n":61,"o":4.09,"t":"2026-09-17T14:15:00Z","v":29983,"vw":4.120288},{"c":4.13,"h":4.139,"l":4.08,"n":33,"o":4.09,"t":"2026-09-17T14:30:00Z","v":18212,"vw":4.08437},{"c":4.2,"h":4.2,"l":4.1398,"n":145,"o":4.14,"t":"2026-09-17T14:45:00Z","v":31715,"vw":4.15972},{"c":4.14,"h":4.185,"l":4.13,"n":14,"o":4.17,"t":"2026-09-17T15:00:00Z","v":5960,"vw":4.15698},{"c":4.21,"h":4.21,"l":4.17,"n":23,"o":4.17,"t":"2026-09-17T15:15:00Z","v":1064,"vw":4.177828},{"c":4.24,"h":4.25,"l":4.19,"n":112,"o":4.23,"t":"2026-09-17T15:30:00Z","v":37585,"vw":4.218035},{"c":4.34,"h":4.34,"l":4.19,"n":44,"o":4.205,"t":"2026-09-17T15:45:00Z","v":23544,"vw":4.227738},{"c":4.33,"h":4.3599,"l":4.32,"n":29,"o":4.3499,"t":"2026-09-17T16:00:00Z","v":225245,"vw":4.320078},{"c":4.4199,"h":4.4301,"l":4.36,"n":180,"o":4.36,"t":"2026-09-17T16:15:00Z","v":282937,"vw":4.395318},{"c":4.38,"h":4.4161,"l":4.36,"n":20,"o":4.4,"t":"2026-09-17T16:30:00Z","v":2796,"vw":4.401377},{"c":4.4,"h":4.4,"l":4.38,"n":5,"o":4.39,"t":"2026-09-17T16:45:00Z","v":2412,"vw":4.390841},{"c":4.46,"h":4.46,"l":4.41,"n":49,"o":4.42,"t":"2026-09-17T17:00:00Z","v":22952,"vw":4.449569},{"c":4.295,"h":4.42,"l":4.29,"n":34,"o":4.42,"t":"2026-09-17T17:15:00Z","v":6532,"vw":4.358502},{"c":4.22,"h":4.26,"l":4.22,"n":4,"o":4.26,"t":"2026-09-17T17:30:00Z","v":540,"vw":4.249851},{"c":4.28,"h":4.28,"l":4.28,"n":4,"o":4.28,"t":"2026-09-17T17:45:00Z","v":275,"vw":4.28},{"c":4.34,"h":4.34,"l":4.34,"n":1,"o":4.34,"t":"2026-09-17T18:00:00Z","v":100,"vw":4.34},{"c":4.3686,"h":4.3686,"l":4.3686,"n":1,"o":4.3686,"t":"2026-09-17T18:15:00Z","v":100,"vw":4.3686},{"c":4.35,"h":4.37,"l":4.34,"n":15,"o":4.37,"t":"2026-09-17T18:30:00Z","v":2569,"vw":4.350339},{"c":4.35,"h":4.35,"l":4.35,"n":1,"o":4.35,"t":"2026-09-17T18:45:00Z","v":100,"vw":4.35},{"c":4.36,"h":4.3621,"l":4.34,"n":6,"o":4.3621,"t":"2026-09-17T19:00:00Z","v":1013,"vw":4.349348},{"c":4.39,"h":4.395,"l":4.34,"n":4,"o":4.34,"t":"2026-09-17T19:15:00Z","v":405,"vw":4.36625},{"c":4.4012,"h":4.4012,"l":4.34,"n":32,"o":4.39,"t":"2026-09-17T19:30:00Z","v":13173,"vw":4.382869},{"c":4.31,"h":4.38,"l":4.31,"n":18,"o":4.35,"t":"2026-09-17T19:45:00Z","v":1472,"vw":4.349706},{"c":4.265,"h":4.3382,"l":4.265,"n":4,"o":4.3382,"t":"2026-09-17T20:00:00Z","v":371,"vw":4.287875},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-17T21:45:00Z","v":100,"vw":4.23},{"c":4.41,"h":4.41,"l":4.41,"n":3,"o":4.41,"t":"2026-09-18T08:00:00Z","v":299,"vw":4.41},{"c":4.35,"h":4.36,"l":4.35,"n":13,"o":4.36,"t":"2026-09-18T08:15:00Z","v":4401,"vw":4.353886},{"c":4.3401,"h":4.341,"l":4.34,"n":5,"o":4.341,"t":"2026-09-18T08:30:00Z","v":1598,"vw":4.340457},{"c":4.33,"h":4.34,"l":4.33,"n":2,"o":4.34,"t":"2026-09-18T09:00:00Z","v":200,"vw":4.335},{"c":4.26,"h":4.26,"l":4.26,"n":1,"o":4.26,"t":"2026-09-18T09:45:00Z","v":600,"vw":4.26},{"c":4.32,"h":4.32,"l":4.32,"n":2,"o":4.32,"t":"2026-09-18T11:00:00Z","v":536,"vw":4.32},{"c":4.24,"h":4.25,"l":4.24,"n":7,"o":4.25,"t":"2026-09-18T11:30:00Z","v":3376,"vw":4.2475},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-09-18T12:15:00Z","v":400,"vw":4.23},{"c":4.26,"h":4.26,"l":4.24,"n":12,"o":4.24,"t":"2026-09-18T12:30:00Z","v":4138,"vw":4.253654},{"c":4.24,"h":4.24,"l":4.24,"n":4,"o":4.24,"t":"2026-09-18T13:00:00Z","v":1130,"vw":4.24},{"c":3.991,"h":4.31,"l":3.991,"n":30,"o":4.27,"t":"2026-09-18T13:30:00Z","v":15047,"vw":4.191044},{"c":3.96,"h":3.96,"l":3.95,"n":6,"o":3.95,"t":"2026-09-18T13:45:00Z","v":1049,"vw":3.957715},{"c":3.849,"h":3.925,"l":3.831,"n":29,"o":3.925,"t":"2026-09-18T14:00:00Z","v":2786,"vw":3.864169},{"c":3.885,"h":3.89,"l":3.83,"n":24,"o":3.86,"t":"2026-09-18T14:15:00Z","v":3984,"vw":3.848752},{"c":3.9,"h":3.95,"l":3.9,"n":5,"o":3.95,"t":"2026-09-18T14:30:00Z","v":298,"vw":3.926298},{"c":3.87,"h":3.88,"l":3.87,"n":4,"o":3.88,"t":"2026-09-18T14:45:00Z","v":580,"vw":3.874},{"c":3.67,"h":3.83,"l":3.67,"n":35,"o":3.83,"t":"2026-09-18T15:00:00Z","v":6352,"vw":3.759567},{"c":3.635,"h":3.68,"l":3.6251,"n":22,"o":3.68,"t":"2026-09-18T15:15:00Z","v":4853,"vw":3.637388},{"c":3.6259,"h":3.64,"l":3.62,"n":25,"o":3.63,"t":"2026-09-18T15:30:00Z","v":5498,"vw":3.627713},{"c":3.65,"h":3.67,"l":3.64,"n":7,"o":3.65,"t":"2026-09-18T15:45:00Z","v":1508,"vw":3.650714},{"c":3.64,"h":3.65,"l":3.64,"n":13,"o":3.64,"t":"2026-09-18T16:00:00Z","v":1278,"vw":3.643103},{"c":3.5978,"h":3.6271,"l":3.5978,"n":32,"o":3.625,"t":"2026-09-18T16:15:00Z","v":5030,"vw":3.606401},{"c":3.5699,"h":3.5999,"l":3.56,"n":14,"o":3.592,"t":"2026-09-18T16:30:00Z","v":2316,"vw":3.583064},{"c":3.575,"h":3.63,"l":3.575,"n":14,"o":3.6199,"t":"2026-09-18T16:45:00Z","v":4665,"vw":3.5886},{"c":3.54,"h":3.575,"l":3.535,"n":32,"o":3.575,"t":"2026-09-18T17:00:00Z","v":6449,"vw":3.563603},{"c":3.575,"h":3.61,"l":3.54,"n":14,"o":3.54,"t":"2026-09-18T17:15:00Z","v":3247,"vw":3.572487},{"c":3.6,"h":3.61,"l":3.57,"n":14,"o":3.589,"t":"2026-09-18T17:30:00Z","v":4143,"vw":3.5767},{"c":3.55,"h":3.57,"l":3.55,"n":7,"o":3.565,"t":"2026-09-18T17:45:00Z","v":750,"vw":3.565152},{"c":3.585,"h":3.5899,"l":3.54,"n":33,"o":3.57,"t":"2026-09-18T18:00:00Z","v":7537,"vw":3.565532},{"c":3.56,"h":3.59,"l":3.56,"n":24,"o":3.5899,"t":"2026-09-18T18:15:00Z","v":3387,"vw":3.581985},{"c":3.57,"h":3.57,"l":3.56,"n":5,"o":3.56,"t":"2026-09-18T18:30:00Z","v":1456,"vw":3.568578},{"c":3.565,"h":3.58,"l":3.555,"n":17,"o":3.58,"t":"2026-09-18T18:45:00Z","v":2985,"vw":3.56227},{"c":3.625,"h":3.625,"l":3.54,"n":27,"o":3.56,"t":"2026-09-18T19:00:00Z","v":11583,"vw":3.590017},{"c":3.76,"h":3.77,"l":3.655,"n":19,"o":3.655,"t":"2026-09-18T19:15:00Z","v":5631,"vw":3.743006},{"c":3.61,"h":3.7852,"l":3.61,"n":36,"o":3.7701,"t":"2026-09-18T19:30:00Z","v":13662,"vw":3.753859},{"c":3.56,"h":3.66,"l":3.56,"n":52,"o":3.66,"t":"2026-09-18T19:45:00Z","v":10448,"vw":3.587283},{"c":3.57,"h":3.6,"l":3.57,"n":14,"o":3.6,"t":"2026-09-18T20:00:00Z","v":4426,"vw":3.572376},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-09-18T20:15:00Z","v":200,"vw":3.62},{"c":3.615,"h":3.6198,"l":3.615,"n":5,"o":3.619,"t":"2026-09-18T20:45:00Z","v":9450,"vw":3.619487},{"c":3.61,"h":3.61,"l":3.6,"n":12,"o":3.6,"t":"2026-09-18T21:00:00Z","v":2600,"vw":3.603358},{"c":3.629,"h":3.629,"l":3.629,"n":2,"o":3.629,"t":"2026-09-18T21:15:00Z","v":6000,"vw":3.629},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-18T21:30:00Z","v":300,"vw":3.63},{"c":3.59,"h":3.59,"l":3.59,"n":5,"o":3.59,"t":"2026-09-18T22:15:00Z","v":1477,"vw":3.59},{"c":3.65,"h":3.65,"l":3.64,"n":4,"o":3.64,"t":"2026-09-18T22:45:00Z","v":587,"vw":3.644},{"c":3.69,"h":3.69,"l":3.64,"n":3,"o":3.64,"t":"2026-09-18T23:00:00Z","v":530,"vw":3.666792},{"c":3.59,"h":3.62,"l":3.59,"n":4,"o":3.62,"t":"2026-09-18T23:15:00Z","v":900,"vw":3.606286},{"c":3.74,"h":3.74,"l":3.71,"n":6,"o":3.71,"t":"2026-09-21T08:00:00Z","v":1299,"vw":3.72367},{"c":3.72,"h":3.72,"l":3.71,"n":3,"o":3.71,"t":"2026-09-21T09:00:00Z","v":332,"vw":3.716988},{"c":3.71,"h":3.72,"l":3.71,"n":3,"o":3.72,"t":"2026-09-21T09:15:00Z","v":1157,"vw":3.712679},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-21T10:15:00Z","v":100,"vw":3.75},{"c":3.75,"h":3.75,"l":3.74,"n":6,"o":3.74,"t":"2026-09-21T11:00:00Z","v":1750,"vw":3.743651},{"c":3.75,"h":3.75,"l":3.741,"n":6,"o":3.741,"t":"2026-09-21T11:15:00Z","v":1000,"vw":3.743921},{"c":3.76,"h":3.77,"l":3.76,"n":6,"o":3.76,"t":"2026-09-21T11:30:00Z","v":9920,"vw":3.760101},{"c":3.77,"h":3.77,"l":3.76,"n":3,"o":3.76,"t":"2026-09-21T11:45:00Z","v":540,"vw":3.766667},{"c":3.77,"h":3.7794,"l":3.77,"n":3,"o":3.7794,"t":"2026-09-21T12:00:00Z","v":738,"vw":3.776254},{"c":3.69,"h":3.73,"l":3.69,"n":2,"o":3.73,"t":"2026-09-21T12:15:00Z","v":350,"vw":3.718571},{"c":3.7395,"h":3.7395,"l":3.72,"n":6,"o":3.72,"t":"2026-09-21T12:30:00Z","v":5422,"vw":3.738056},{"c":3.775,"h":3.775,"l":3.77,"n":4,"o":3.77,"t":"2026-09-21T12:45:00Z","v":1775,"vw":3.771127},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-09-21T13:00:00Z","v":1408,"vw":3.76},{"c":3.78,"h":3.78,"l":3.78,"n":1,"o":3.78,"t":"2026-09-21T13:15:00Z","v":280,"vw":3.78},{"c":3.81,"h":4.03,"l":3.81,"n":75,"o":3.93,"t":"2026-09-21T13:30:00Z","v":29125,"vw":3.975421},{"c":3.9188,"h":4,"l":3.84,"n":12,"o":3.84,"t":"2026-09-21T13:45:00Z","v":4677,"vw":3.962495},{"c":3.9,"h":3.96,"l":3.9,"n":15,"o":3.93,"t":"2026-09-21T14:00:00Z","v":2636,"vw":3.936944},{"c":3.95,"h":3.95,"l":3.93,"n":35,"o":3.93,"t":"2026-09-21T14:15:00Z","v":7903,"vw":3.930782},{"c":3.95,"h":3.95,"l":3.9,"n":22,"o":3.9399,"t":"2026-09-21T14:30:00Z","v":4052,"vw":3.907268},{"c":3.94,"h":3.94,"l":3.93,"n":5,"o":3.93,"t":"2026-09-21T14:45:00Z","v":566,"vw":3.933648},{"c":3.97,"h":3.98,"l":3.93,"n":72,"o":3.93,"t":"2026-09-21T15:00:00Z","v":476823,"vw":3.968328},{"c":4.07,"h":4.11,"l":4,"n":30,"o":4,"t":"2026-09-21T15:15:00Z","v":64109,"vw":4.001859},{"c":4.07,"h":4.07,"l":4.06,"n":11,"o":4.06,"t":"2026-09-21T15:30:00Z","v":589,"vw":4.062155},{"c":4.091,"h":4.12,"l":4.06,"n":14,"o":4.06,"t":"2026-09-21T15:45:00Z","v":5035,"vw":4.099458},{"c":4.07,"h":4.08,"l":4.07,"n":7,"o":4.08,"t":"2026-09-21T16:00:00Z","v":2374,"vw":4.07256},{"c":4.0601,"h":4.0899,"l":4.0601,"n":3,"o":4.0899,"t":"2026-09-21T16:15:00Z","v":7017,"vw":4.08885},{"c":4.07,"h":4.0702,"l":4.04,"n":13,"o":4.0702,"t":"2026-09-21T16:30:00Z","v":5866,"vw":4.069022},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-09-21T16:45:00Z","v":703,"vw":4.08},{"c":4.09,"h":4.095,"l":4.06,"n":16,"o":4.06,"t":"2026-09-21T17:00:00Z","v":5104,"vw":4.08704},{"c":4.08,"h":4.0879,"l":4.06,"n":10,"o":4.0879,"t":"2026-09-21T17:15:00Z","v":1325,"vw":4.077344},{"c":4.01,"h":4.01,"l":4,"n":7,"o":4.01,"t":"2026-09-21T17:30:00Z","v":1226,"vw":4.008357},{"c":4.02,"h":4.02,"l":3.99,"n":28,"o":4.01,"t":"2026-09-21T17:45:00Z","v":25950,"vw":4.006645},{"c":4.03,"h":4.05,"l":4.03,"n":5,"o":4.03,"t":"2026-09-21T18:00:00Z","v":2612,"vw":4.03154},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-09-21T18:15:00Z","v":100,"vw":4.07},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-09-21T18:30:00Z","v":100,"vw":4.02},{"c":4.1,"h":4.125,"l":4.08,"n":418,"o":4.08,"t":"2026-09-21T18:45:00Z","v":469165,"vw":4.109352},{"c":4.05,"h":4.1001,"l":4.04,"n":35,"o":4.1,"t":"2026-09-21T19:00:00Z","v":12252,"vw":4.085416},{"c":4.105,"h":4.105,"l":4.09,"n":3,"o":4.09,"t":"2026-09-21T19:15:00Z","v":1094,"vw":4.091714},{"c":4.1299,"h":4.1299,"l":4.1001,"n":17,"o":4.1001,"t":"2026-09-21T19:30:00Z","v":20654,"vw":4.118664},{"c":4,"h":4.1203,"l":4,"n":50,"o":4.1203,"t":"2026-09-21T19:45:00Z","v":11228,"vw":4.038665},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-09-21T20:00:00Z","v":700,"vw":4},{"c":4.029,"h":4.029,"l":4.029,"n":1,"o":4.029,"t":"2026-09-21T21:45:00Z","v":148,"vw":4.029},{"c":4.036,"h":4.036,"l":4.036,"n":1,"o":4.036,"t":"2026-09-21T22:30:00Z","v":100,"vw":4.036},{"c":4.0799,"h":4.0799,"l":4.0799,"n":1,"o":4.0799,"t":"2026-09-21T23:00:00Z","v":200,"vw":4.0799},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-09-21T23:15:00Z","v":500,"vw":4.05},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-09-21T23:30:00Z","v":200,"vw":4.06},{"c":4.0923,"h":4.0923,"l":4.0923,"n":1,"o":4.0923,"t":"2026-09-21T23:45:00Z","v":129,"vw":4.0923},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-09-22T08:00:00Z","v":386,"vw":3.94},{"c":3.86,"h":3.86,"l":3.86,"n":2,"o":3.86,"t":"2026-09-22T08:30:00Z","v":200,"vw":3.86},{"c":3.8901,"h":3.8901,"l":3.8901,"n":1,"o":3.8901,"t":"2026-09-22T09:30:00Z","v":300,"vw":3.8901},{"c":3.9798,"h":3.9798,"l":3.9798,"n":1,"o":3.9798,"t":"2026-09-22T10:00:00Z","v":1700,"vw":3.9798},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-22T11:00:00Z","v":438,"vw":3.93},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-09-22T11:30:00Z","v":819,"vw":3.91},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-09-22T12:15:00Z","v":500,"vw":3.93},{"c":4,"h":4,"l":4,"n":6,"o":4,"t":"2026-09-22T13:00:00Z","v":1544,"vw":4},{"c":3.96,"h":4.12,"l":3.93,"n":23,"o":4.12,"t":"2026-09-22T13:30:00Z","v":5366,"vw":3.9969},{"c":3.91,"h":3.96,"l":3.89,"n":16,"o":3.89,"t":"2026-09-22T13:45:00Z","v":3995,"vw":3.923716},{"c":3.9,"h":3.93,"l":3.87,"n":20,"o":3.89,"t":"2026-09-22T14:00:00Z","v":4555,"vw":3.890365},{"c":3.89,"h":3.89,"l":3.87,"n":8,"o":3.87,"t":"2026-09-22T14:15:00Z","v":1248,"vw":3.872222},{"c":3.89,"h":3.89,"l":3.87,"n":8,"o":3.88,"t":"2026-09-22T14:30:00Z","v":1503,"vw":3.879632},{"c":4,"h":4,"l":3.9101,"n":5,"o":3.9101,"t":"2026-09-22T14:45:00Z","v":1246,"vw":3.952542},{"c":4.1449,"h":4.1449,"l":4,"n":19,"o":4,"t":"2026-09-22T15:00:00Z","v":2651,"vw":4.052976},{"c":4.1601,"h":4.17,"l":4.15,"n":11,"o":4.1652,"t":"2026-09-22T15:15:00Z","v":2509,"vw":4.166004},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-09-22T15:30:00Z","v":103,"vw":4.1},{"c":4.1393,"h":4.17,"l":4.12,"n":13,"o":4.15,"t":"2026-09-22T15:45:00Z","v":11337,"vw":4.152255},{"c":4.1349,"h":4.1468,"l":4.12,"n":5,"o":4.1468,"t":"2026-09-22T16:00:00Z","v":5409,"vw":4.133016},{"c":4.08,"h":4.12,"l":4.07,"n":5,"o":4.12,"t":"2026-09-22T16:30:00Z","v":1415,"vw":4.075711},{"c":4.1249,"h":4.14,"l":4.1249,"n":13,"o":4.14,"t":"2026-09-22T16:45:00Z","v":998,"vw":4.133405},{"c":4.09,"h":4.1,"l":4.09,"n":3,"o":4.1,"t":"2026-09-22T17:00:00Z","v":595,"vw":4.097793},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-22T17:15:00Z","v":157,"vw":4.11},{"c":4.14,"h":4.14,"l":4.09,"n":8,"o":4.11,"t":"2026-09-22T17:45:00Z","v":1740,"vw":4.12303},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-22T18:00:00Z","v":157,"vw":4.11},{"c":4.1403,"h":4.1403,"l":4.1403,"n":1,"o":4.1403,"t":"2026-09-22T18:30:00Z","v":500,"vw":4.1403},{"c":4.14,"h":4.15,"l":4.1305,"n":4,"o":4.1305,"t":"2026-09-22T18:45:00Z","v":902,"vw":4.138027},{"c":4.12,"h":4.131,"l":4.12,"n":2,"o":4.131,"t":"2026-09-22T19:15:00Z","v":1217,"vw":4.129192},{"c":4.08,"h":4.1299,"l":4.08,"n":186,"o":4.1,"t":"2026-09-22T19:30:00Z","v":212831,"vw":4.096503},{"c":4.09,"h":4.105,"l":4.02,"n":480,"o":4.08,"t":"2026-09-22T19:45:00Z","v":723647,"vw":4.056221},{"c":4.11,"h":4.11,"l":4.11,"n":2,"o":4.11,"t":"2026-09-22T20:15:00Z","v":300,"vw":4.11},{"c":4.134,"h":4.15,"l":4.1339,"n":17,"o":4.15,"t":"2026-09-22T21:30:00Z","v":1993,"vw":4.140893},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-09-23T08:00:00Z","v":100,"vw":4.15},{"c":4.17,"h":4.17,"l":4.17,"n":2,"o":4.17,"t":"2026-09-23T08:30:00Z","v":715,"vw":4.17},{"c":4.1,"h":4.1,"l":4.1,"n":7,"o":4.1,"t":"2026-09-23T11:00:00Z","v":1511,"vw":4.1},{"c":4.071,"h":4.071,"l":4.071,"n":2,"o":4.071,"t":"2026-09-23T11:15:00Z","v":1000,"vw":4.071},{"c":4.041,"h":4.041,"l":4.041,"n":1,"o":4.041,"t":"2026-09-23T11:30:00Z","v":129,"vw":4.041},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-09-23T11:45:00Z","v":400,"vw":4.03},{"c":4.01,"h":4.02,"l":4.01,"n":3,"o":4.02,"t":"2026-09-23T12:15:00Z","v":1070,"vw":4.019},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-09-23T12:30:00Z","v":280,"vw":4.03},{"c":3.7899,"h":4.06,"l":3.73,"n":848,"o":4.05,"t":"2026-09-23T13:30:00Z","v":504837,"vw":3.854002},{"c":3.84,"h":3.87,"l":3.815,"n":35,"o":3.855,"t":"2026-09-23T13:45:00Z","v":9651,"vw":3.831429},{"c":3.8844,"h":3.93,"l":3.8844,"n":11,"o":3.93,"t":"2026-09-23T14:00:00Z","v":7282,"vw":3.90675},{"c":3.77,"h":3.8294,"l":3.77,"n":12,"o":3.8294,"t":"2026-09-23T14:15:00Z","v":3922,"vw":3.793469},{"c":3.91,"h":3.91,"l":3.848,"n":7,"o":3.848,"t":"2026-09-23T14:30:00Z","v":1149,"vw":3.865627},{"c":3.995,"h":4.0099,"l":3.87,"n":54,"o":3.91,"t":"2026-09-23T14:45:00Z","v":20909,"vw":3.949458},{"c":4.005,"h":4.005,"l":3.97,"n":4,"o":3.97,"t":"2026-09-23T15:00:00Z","v":3014,"vw":4.002477},{"c":4.01,"h":4.0177,"l":4.01,"n":5,"o":4.01,"t":"2026-09-23T15:30:00Z","v":2409,"vw":4.013218},{"c":3.95,"h":4.01,"l":3.95,"n":15,"o":4.01,"t":"2026-09-23T15:45:00Z","v":10895,"vw":3.967015},{"c":3.985,"h":3.985,"l":3.96,"n":6,"o":3.96,"t":"2026-09-23T16:00:00Z","v":1404,"vw":3.97733},{"c":3.95,"h":3.97,"l":3.9378,"n":13,"o":3.97,"t":"2026-09-23T16:15:00Z","v":3148,"vw":3.951436},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-09-23T16:30:00Z","v":250,"vw":3.92},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-23T16:45:00Z","v":114,"vw":3.91},{"c":3.8668,"h":3.899,"l":3.8668,"n":8,"o":3.899,"t":"2026-09-23T17:00:00Z","v":2249,"vw":3.891302},{"c":3.915,"h":3.92,"l":3.88,"n":10,"o":3.88,"t":"2026-09-23T17:15:00Z","v":2123,"vw":3.889519},{"c":3.925,"h":3.925,"l":3.92,"n":5,"o":3.92,"t":"2026-09-23T17:30:00Z","v":331,"vw":3.921667},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-23T17:45:00Z","v":500,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-09-23T18:00:00Z","v":150,"vw":3.96},{"c":3.9506,"h":3.97,"l":3.9506,"n":7,"o":3.9592,"t":"2026-09-23T18:15:00Z","v":2104,"vw":3.959095},{"c":3.9178,"h":3.92,"l":3.91,"n":3,"o":3.92,"t":"2026-09-23T18:30:00Z","v":3375,"vw":3.910948},{"c":3.905,"h":3.905,"l":3.9,"n":5,"o":3.901,"t":"2026-09-23T19:00:00Z","v":1682,"vw":3.900713},{"c":3.9199,"h":3.92,"l":3.91,"n":9,"o":3.91,"t":"2026-09-23T19:15:00Z","v":1798,"vw":3.912933},{"c":3.89,"h":3.91,"l":3.89,"n":15,"o":3.8999,"t":"2026-09-23T19:30:00Z","v":5498,"vw":3.902616},{"c":3.9,"h":3.935,"l":3.86,"n":64,"o":3.89,"t":"2026-09-23T19:45:00Z","v":18666,"vw":3.893663},{"c":3.86,"h":3.87,"l":3.86,"n":8,"o":3.87,"t":"2026-09-23T20:00:00Z","v":2454,"vw":3.868157},{"c":3.8809,"h":3.8809,"l":3.88,"n":2,"o":3.88,"t":"2026-09-23T21:15:00Z","v":3000,"vw":3.8803},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-09-23T21:45:00Z","v":1000,"vw":3.88},{"c":3.9091,"h":3.9091,"l":3.9091,"n":1,"o":3.9091,"t":"2026-09-23T22:30:00Z","v":4000,"vw":3.9091},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-09-23T23:15:00Z","v":1000,"vw":3.9},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-23T23:45:00Z","v":500,"vw":3.9},{"c":3.77,"h":3.77,"l":3.77,"n":5,"o":3.77,"t":"2026-09-24T08:00:00Z","v":2205,"vw":3.77},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-24T08:30:00Z","v":250,"vw":3.75},{"c":3.74,"h":3.74,"l":3.74,"n":1,"o":3.74,"t":"2026-09-24T08:45:00Z","v":1100,"vw":3.74},{"c":3.7101,"h":3.72,"l":3.71,"n":20,"o":3.72,"t":"2026-09-24T10:00:00Z","v":1701,"vw":3.713123},{"c":3.78,"h":3.78,"l":3.78,"n":4,"o":3.78,"t":"2026-09-24T11:15:00Z","v":370,"vw":3.78},{"c":3.78,"h":3.78,"l":3.76,"n":2,"o":3.76,"t":"2026-09-24T11:45:00Z","v":2053,"vw":3.765845},{"c":3.8,"h":3.8,"l":3.79,"n":3,"o":3.8,"t":"2026-09-24T12:30:00Z","v":1200,"vw":3.791667},{"c":3.7703,"h":3.7703,"l":3.77,"n":2,"o":3.77,"t":"2026-09-24T13:00:00Z","v":711,"vw":3.770253},{"c":3.7,"h":3.82,"l":3.7,"n":68,"o":3.76,"t":"2026-09-24T13:30:00Z","v":16800,"vw":3.729644},{"c":3.64,"h":3.695,"l":3.62,"n":73,"o":3.65,"t":"2026-09-24T13:45:00Z","v":36028,"vw":3.632958},{"c":3.64,"h":3.65,"l":3.64,"n":13,"o":3.65,"t":"2026-09-24T14:00:00Z","v":3596,"vw":3.648539},{"c":3.605,"h":3.6371,"l":3.6,"n":39,"o":3.6371,"t":"2026-09-24T14:15:00Z","v":12446,"vw":3.617306},{"c":3.6,"h":3.64,"l":3.6,"n":21,"o":3.6399,"t":"2026-09-24T14:30:00Z","v":5693,"vw":3.628234},{"c":3.62,"h":3.62,"l":3.59,"n":26,"o":3.6,"t":"2026-09-24T14:45:00Z","v":3167,"vw":3.600645},{"c":3.57,"h":3.619,"l":3.57,"n":32,"o":3.619,"t":"2026-09-24T15:00:00Z","v":9744,"vw":3.593255},{"c":3.6075,"h":3.6337,"l":3.57,"n":59,"o":3.57,"t":"2026-09-24T15:15:00Z","v":16023,"vw":3.603377},{"c":3.64,"h":3.64,"l":3.62,"n":9,"o":3.62,"t":"2026-09-24T15:30:00Z","v":2196,"vw":3.627204},{"c":3.6687,"h":3.6687,"l":3.62,"n":13,"o":3.62,"t":"2026-09-24T15:45:00Z","v":7908,"vw":3.651145},{"c":3.65,"h":3.66,"l":3.65,"n":5,"o":3.66,"t":"2026-09-24T16:00:00Z","v":403,"vw":3.655},{"c":3.7132,"h":3.7699,"l":3.66,"n":24,"o":3.66,"t":"2026-09-24T16:15:00Z","v":13451,"vw":3.753908},{"c":3.71,"h":3.7396,"l":3.7,"n":8,"o":3.7396,"t":"2026-09-24T16:30:00Z","v":1490,"vw":3.719602},{"c":3.72,"h":3.72,"l":3.72,"n":4,"o":3.72,"t":"2026-09-24T16:45:00Z","v":123,"vw":3.72},{"c":3.76,"h":3.77,"l":3.71,"n":10,"o":3.71,"t":"2026-09-24T17:00:00Z","v":2864,"vw":3.734213},{"c":3.79,"h":3.8068,"l":3.78,"n":7,"o":3.78,"t":"2026-09-24T17:15:00Z","v":751,"vw":3.7948},{"c":3.75,"h":3.79,"l":3.73,"n":8,"o":3.79,"t":"2026-09-24T17:30:00Z","v":7024,"vw":3.745625},{"c":3.77,"h":3.77,"l":3.749,"n":10,"o":3.749,"t":"2026-09-24T17:45:00Z","v":16280,"vw":3.75019},{"c":3.74,"h":3.74,"l":3.73,"n":13,"o":3.74,"t":"2026-09-24T18:00:00Z","v":1358,"vw":3.73843},{"c":3.77,"h":3.77,"l":3.74,"n":4,"o":3.75,"t":"2026-09-24T18:15:00Z","v":1051,"vw":3.752857},{"c":3.7299,"h":3.7299,"l":3.7,"n":7,"o":3.72,"t":"2026-09-24T18:30:00Z","v":1371,"vw":3.714846},{"c":3.6969,"h":3.6969,"l":3.6969,"n":2,"o":3.6969,"t":"2026-09-24T18:45:00Z","v":1514,"vw":3.6969},{"c":3.685,"h":3.6999,"l":3.67,"n":6,"o":3.6999,"t":"2026-09-24T19:00:00Z","v":3966,"vw":3.67747},{"c":3.75,"h":3.7567,"l":3.71,"n":5,"o":3.72,"t":"2026-09-24T19:15:00Z","v":4122,"vw":3.727244},{"c":3.75,"h":3.75,"l":3.71,"n":16,"o":3.72,"t":"2026-09-24T19:30:00Z","v":2826,"vw":3.72536},{"c":3.705,"h":3.755,"l":3.705,"n":32,"o":3.75,"t":"2026-09-24T19:45:00Z","v":4485,"vw":3.738029},{"c":3.7,"h":3.725,"l":3.7,"n":7,"o":3.725,"t":"2026-09-24T20:00:00Z","v":1302,"vw":3.720769},{"c":3.72,"h":3.72,"l":3.7197,"n":6,"o":3.7197,"t":"2026-09-24T22:30:00Z","v":862,"vw":3.719876},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-24T22:45:00Z","v":100,"vw":3.72},{"c":3.72,"h":3.72,"l":3.72,"n":1,"o":3.72,"t":"2026-09-24T23:00:00Z","v":600,"vw":3.72},{"c":3.71,"h":3.71,"l":3.71,"n":1,"o":3.71,"t":"2026-09-24T23:15:00Z","v":190,"vw":3.71},{"c":3.75,"h":3.75,"l":3.75,"n":6,"o":3.75,"t":"2026-09-25T08:00:00Z","v":371,"vw":3.75},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-09-25T09:00:00Z","v":300,"vw":3.8},{"c":3.8196,"h":3.8196,"l":3.7969,"n":10,"o":3.7969,"t":"2026-09-25T11:00:00Z","v":3000,"vw":3.809837},{"c":3.811,"h":3.811,"l":3.811,"n":4,"o":3.811,"t":"2026-09-25T11:15:00Z","v":300,"vw":3.811},{"c":3.804,"h":3.804,"l":3.8,"n":2,"o":3.8,"t":"2026-09-25T11:30:00Z","v":500,"vw":3.802},{"c":3.8099,"h":3.8099,"l":3.8099,"n":2,"o":3.8099,"t":"2026-09-25T11:45:00Z","v":273,"vw":3.8099},{"c":3.7501,"h":3.79,"l":3.7501,"n":6,"o":3.79,"t":"2026-09-25T12:15:00Z","v":3673,"vw":3.778321},{"c":3.7895,"h":3.7895,"l":3.785,"n":2,"o":3.785,"t":"2026-09-25T12:30:00Z","v":1215,"vw":3.787},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-09-25T13:00:00Z","v":139,"vw":3.75},{"c":3.77,"h":3.855,"l":3.73,"n":19,"o":3.73,"t":"2026-09-25T13:30:00Z","v":17621,"vw":3.828716},{"c":3.68,"h":3.77,"l":3.68,"n":27,"o":3.73,"t":"2026-09-25T13:45:00Z","v":6853,"vw":3.70051},{"c":3.63,"h":3.66,"l":3.62,"n":106,"o":3.6488,"t":"2026-09-25T14:00:00Z","v":26801,"vw":3.64869},{"c":3.6595,"h":3.669,"l":3.6,"n":41,"o":3.6,"t":"2026-09-25T14:15:00Z","v":9839,"vw":3.630248},{"c":3.625,"h":3.65,"l":3.625,"n":15,"o":3.64,"t":"2026-09-25T14:30:00Z","v":15384,"vw":3.632568},{"c":3.55,"h":3.63,"l":3.55,"n":29,"o":3.63,"t":"2026-09-25T14:45:00Z","v":8297,"vw":3.592778},{"c":3.6025,"h":3.61,"l":3.54,"n":19,"o":3.54,"t":"2026-09-25T15:00:00Z","v":18300,"vw":3.557711},{"c":3.65,"h":3.68,"l":3.6,"n":22,"o":3.6,"t":"2026-09-25T15:15:00Z","v":11854,"vw":3.650432},{"c":3.67,"h":3.6859,"l":3.67,"n":44,"o":3.68,"t":"2026-09-25T15:30:00Z","v":16662,"vw":3.670929},{"c":3.68,"h":3.68,"l":3.66,"n":2,"o":3.66,"t":"2026-09-25T15:45:00Z","v":725,"vw":3.663448},{"c":3.81,"h":3.811,"l":3.77,"n":21,"o":3.77,"t":"2026-09-25T16:00:00Z","v":6105,"vw":3.788496},{"c":3.75,"h":3.83,"l":3.75,"n":14,"o":3.83,"t":"2026-09-25T16:15:00Z","v":3239,"vw":3.786748},{"c":3.79,"h":3.79,"l":3.71,"n":18,"o":3.76,"t":"2026-09-25T16:30:00Z","v":6831,"vw":3.746083},{"c":3.74,"h":3.74,"l":3.73,"n":10,"o":3.74,"t":"2026-09-25T16:45:00Z","v":1139,"vw":3.736861},{"c":3.745,"h":3.745,"l":3.73,"n":7,"o":3.7396,"t":"2026-09-25T17:00:00Z","v":1149,"vw":3.737561},{"c":3.6501,"h":3.69,"l":3.6501,"n":6,"o":3.69,"t":"2026-09-25T17:15:00Z","v":3240,"vw":3.663424},{"c":3.6451,"h":3.65,"l":3.6451,"n":4,"o":3.65,"t":"2026-09-25T17:30:00Z","v":302,"vw":3.648367},{"c":3.6366,"h":3.65,"l":3.6301,"n":7,"o":3.65,"t":"2026-09-25T17:45:00Z","v":1797,"vw":3.63907},{"c":3.6386,"h":3.64,"l":3.6386,"n":4,"o":3.64,"t":"2026-09-25T18:00:00Z","v":800,"vw":3.63965},{"c":3.63,"h":3.64,"l":3.63,"n":7,"o":3.64,"t":"2026-09-25T18:15:00Z","v":3757,"vw":3.632012},{"c":3.62,"h":3.63,"l":3.62,"n":4,"o":3.6286,"t":"2026-09-25T18:30:00Z","v":1000,"vw":3.62786},{"c":3.64,"h":3.64,"l":3.63,"n":4,"o":3.63,"t":"2026-09-25T18:45:00Z","v":1700,"vw":3.630588},{"c":3.65,"h":3.65,"l":3.65,"n":3,"o":3.65,"t":"2026-09-25T19:00:00Z","v":800,"vw":3.65},{"c":3.6299,"h":3.6299,"l":3.6299,"n":1,"o":3.6299,"t":"2026-09-25T19:15:00Z","v":3070,"vw":3.6299},{"c":3.605,"h":3.63,"l":3.6,"n":26,"o":3.63,"t":"2026-09-25T19:30:00Z","v":20111,"vw":3.609251},{"c":3.66,"h":3.66,"l":3.62,"n":75,"o":3.62,"t":"2026-09-25T19:45:00Z","v":35335,"vw":3.641199},{"c":3.665,"h":3.665,"l":3.665,"n":2,"o":3.665,"t":"2026-09-25T20:00:00Z","v":242,"vw":3.665},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-25T21:45:00Z","v":100,"vw":3.63},{"c":3.51,"h":3.55,"l":3.51,"n":10,"o":3.52,"t":"2026-09-28T08:00:00Z","v":2008,"vw":3.527018},{"c":3.5115,"h":3.5394,"l":3.5115,"n":2,"o":3.5394,"t":"2026-09-28T09:15:00Z","v":760,"vw":3.522513},{"c":3.56,"h":3.56,"l":3.56,"n":1,"o":3.56,"t":"2026-09-28T09:45:00Z","v":100,"vw":3.56},{"c":3.5204,"h":3.5204,"l":3.5204,"n":1,"o":3.5204,"t":"2026-09-28T10:15:00Z","v":1500,"vw":3.5204},{"c":3.54,"h":3.54,"l":3.54,"n":2,"o":3.54,"t":"2026-09-28T11:15:00Z","v":405,"vw":3.54},{"c":3.55,"h":3.55,"l":3.55,"n":4,"o":3.55,"t":"2026-09-28T12:00:00Z","v":208,"vw":3.55},{"c":3.55,"h":3.55,"l":3.55,"n":1,"o":3.55,"t":"2026-09-28T12:30:00Z","v":100,"vw":3.55},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-28T12:45:00Z","v":339,"vw":3.54},{"c":3.5,"h":3.53,"l":3.5,"n":11,"o":3.53,"t":"2026-09-28T13:00:00Z","v":2509,"vw":3.52499},{"c":3.5,"h":3.5,"l":3.47,"n":5,"o":3.4997,"t":"2026-09-28T13:15:00Z","v":657,"vw":3.4828},{"c":3.38,"h":3.51,"l":3.35,"n":126,"o":3.51,"t":"2026-09-28T13:30:00Z","v":32146,"vw":3.446516},{"c":3.38,"h":3.39,"l":3.35,"n":33,"o":3.38,"t":"2026-09-28T13:45:00Z","v":20018,"vw":3.367711},{"c":3.41,"h":3.45,"l":3.37,"n":27,"o":3.39,"t":"2026-09-28T14:00:00Z","v":5891,"vw":3.423673},{"c":3.44,"h":3.455,"l":3.41,"n":13,"o":3.419,"t":"2026-09-28T14:15:00Z","v":25363,"vw":3.422787},{"c":3.35,"h":3.4351,"l":3.35,"n":21,"o":3.4301,"t":"2026-09-28T14:30:00Z","v":4908,"vw":3.394752},{"c":3.3098,"h":3.33,"l":3.29,"n":119,"o":3.33,"t":"2026-09-28T14:45:00Z","v":58225,"vw":3.318047},{"c":3.2801,"h":3.32,"l":3.2801,"n":32,"o":3.305,"t":"2026-09-28T15:00:00Z","v":15458,"vw":3.301174},{"c":3.29,"h":3.2954,"l":3.27,"n":42,"o":3.2801,"t":"2026-09-28T15:15:00Z","v":20685,"vw":3.288081},{"c":3.33,"h":3.33,"l":3.2901,"n":13,"o":3.2996,"t":"2026-09-28T15:30:00Z","v":3293,"vw":3.313385},{"c":3.3179,"h":3.32,"l":3.31,"n":13,"o":3.32,"t":"2026-09-28T15:45:00Z","v":2917,"vw":3.315894},{"c":3.3099,"h":3.33,"l":3.3099,"n":9,"o":3.33,"t":"2026-09-28T16:00:00Z","v":1691,"vw":3.32155},{"c":3.4,"h":3.4,"l":3.3,"n":16,"o":3.3,"t":"2026-09-28T16:15:00Z","v":4986,"vw":3.362178},{"c":3.36,"h":3.36,"l":3.36,"n":2,"o":3.36,"t":"2026-09-28T16:30:00Z","v":110,"vw":3.36},{"c":3.35,"h":3.35,"l":3.35,"n":1,"o":3.35,"t":"2026-09-28T16:45:00Z","v":2998,"vw":3.35},{"c":3.33,"h":3.34,"l":3.33,"n":2,"o":3.34,"t":"2026-09-28T17:00:00Z","v":200,"vw":3.335},{"c":3.39,"h":3.42,"l":3.39,"n":14,"o":3.42,"t":"2026-09-28T17:15:00Z","v":1765,"vw":3.402665},{"c":3.36,"h":3.36,"l":3.35,"n":4,"o":3.35,"t":"2026-09-28T17:30:00Z","v":4032,"vw":3.350751},{"c":3.37,"h":3.371,"l":3.37,"n":3,"o":3.371,"t":"2026-09-28T17:45:00Z","v":444,"vw":3.37075},{"c":3.33,"h":3.35,"l":3.33,"n":37,"o":3.35,"t":"2026-09-28T18:15:00Z","v":25122,"vw":3.34766},{"c":3.31,"h":3.33,"l":3.31,"n":11,"o":3.33,"t":"2026-09-28T18:30:00Z","v":2880,"vw":3.327731},{"c":3.3091,"h":3.31,"l":3.305,"n":7,"o":3.31,"t":"2026-09-28T18:45:00Z","v":1084,"vw":3.308063},{"c":3.2959,"h":3.305,"l":3.29,"n":21,"o":3.305,"t":"2026-09-28T19:00:00Z","v":5003,"vw":3.300347},{"c":3.2796,"h":3.28,"l":3.27,"n":33,"o":3.28,"t":"2026-09-28T19:15:00Z","v":16152,"vw":3.2776},{"c":3.2501,"h":3.2778,"l":3.2501,"n":53,"o":3.275,"t":"2026-09-28T19:30:00Z","v":5792,"vw":3.268764},{"c":3.22,"h":3.2501,"l":3.2111,"n":104,"o":3.25,"t":"2026-09-28T19:45:00Z","v":35017,"vw":3.241987},{"c":3.23,"h":3.23,"l":3.23,"n":6,"o":3.23,"t":"2026-09-28T20:00:00Z","v":783,"vw":3.23},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-28T20:15:00Z","v":100,"vw":3.22},{"c":3.21,"h":3.21,"l":3.21,"n":8,"o":3.21,"t":"2026-09-28T20:30:00Z","v":108,"vw":3.21},{"c":3.24,"h":3.25,"l":3.24,"n":6,"o":3.25,"t":"2026-09-28T21:15:00Z","v":990,"vw":3.244494},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-09-28T22:30:00Z","v":100,"vw":3.23},{"c":3.2396,"h":3.2396,"l":3.2396,"n":2,"o":3.2396,"t":"2026-09-28T22:45:00Z","v":120,"vw":3.2396},{"c":3.26,"h":3.26,"l":3.26,"n":17,"o":3.26,"t":"2026-09-29T08:00:00Z","v":423,"vw":3.26},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-29T08:15:00Z","v":100,"vw":3.29},{"c":3.28,"h":3.28,"l":3.27,"n":5,"o":3.27,"t":"2026-09-29T10:00:00Z","v":600,"vw":3.276},{"c":3.32,"h":3.32,"l":3.3,"n":4,"o":3.31,"t":"2026-09-29T11:45:00Z","v":445,"vw":3.308989},{"c":3.301,"h":3.33,"l":3.301,"n":6,"o":3.33,"t":"2026-09-29T12:00:00Z","v":958,"vw":3.318092},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-29T12:15:00Z","v":150,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":1,"o":3.32,"t":"2026-09-29T12:45:00Z","v":100,"vw":3.32},{"c":3.3299,"h":3.3299,"l":3.3299,"n":1,"o":3.3299,"t":"2026-09-29T13:00:00Z","v":24300,"vw":3.3299},{"c":3.25,"h":3.36,"l":3.2,"n":45,"o":3.36,"t":"2026-09-29T13:30:00Z","v":6163,"vw":3.284437},{"c":3.25,"h":3.265,"l":3.25,"n":14,"o":3.25,"t":"2026-09-29T13:45:00Z","v":4314,"vw":3.254027},{"c":3.3077,"h":3.3077,"l":3.3,"n":2,"o":3.3,"t":"2026-09-29T14:00:00Z","v":200,"vw":3.30385},{"c":3.33,"h":3.33,"l":3.29,"n":13,"o":3.31,"t":"2026-09-29T14:15:00Z","v":1251,"vw":3.309409},{"c":3.33,"h":3.36,"l":3.33,"n":9,"o":3.36,"t":"2026-09-29T14:30:00Z","v":1247,"vw":3.353294},{"c":3.26,"h":3.31,"l":3.26,"n":7,"o":3.31,"t":"2026-09-29T14:45:00Z","v":3620,"vw":3.277778},{"c":3.24,"h":3.25,"l":3.235,"n":20,"o":3.25,"t":"2026-09-29T15:00:00Z","v":11523,"vw":3.248696},{"c":3.19,"h":3.24,"l":3.19,"n":24,"o":3.24,"t":"2026-09-29T15:15:00Z","v":8139,"vw":3.208751},{"c":3.2,"h":3.2,"l":3.2,"n":18,"o":3.2,"t":"2026-09-29T15:30:00Z","v":10103,"vw":3.2},{"c":3.18,"h":3.21,"l":3.18,"n":9,"o":3.2,"t":"2026-09-29T15:45:00Z","v":1211,"vw":3.190052},{"c":3.17,"h":3.185,"l":3.17,"n":11,"o":3.185,"t":"2026-09-29T16:00:00Z","v":2295,"vw":3.180959},{"c":3.1878,"h":3.1878,"l":3.16,"n":11,"o":3.16,"t":"2026-09-29T16:15:00Z","v":1865,"vw":3.16938},{"c":3.16,"h":3.1791,"l":3.16,"n":12,"o":3.17,"t":"2026-09-29T16:30:00Z","v":1542,"vw":3.168367},{"c":3.1699,"h":3.1699,"l":3.15,"n":29,"o":3.155,"t":"2026-09-29T16:45:00Z","v":3577,"vw":3.154424},{"c":3.1399,"h":3.1399,"l":3.135,"n":2,"o":3.135,"t":"2026-09-29T17:00:00Z","v":211,"vw":3.137578},{"c":3.1122,"h":3.13,"l":3.1122,"n":22,"o":3.13,"t":"2026-09-29T17:15:00Z","v":839,"vw":3.120591},{"c":3.12,"h":3.12,"l":3.11,"n":8,"o":3.1101,"t":"2026-09-29T17:30:00Z","v":2786,"vw":3.111865},{"c":3.11,"h":3.115,"l":3.105,"n":21,"o":3.11,"t":"2026-09-29T17:45:00Z","v":8270,"vw":3.108579},{"c":3.1499,"h":3.1601,"l":3.12,"n":17,"o":3.12,"t":"2026-09-29T18:00:00Z","v":13047,"vw":3.148307},{"c":3.15,"h":3.155,"l":3.15,"n":15,"o":3.15,"t":"2026-09-29T18:15:00Z","v":2656,"vw":3.15364},{"c":3.13,"h":3.14,"l":3.13,"n":9,"o":3.14,"t":"2026-09-29T18:30:00Z","v":1298,"vw":3.137254},{"c":3.15,"h":3.16,"l":3.15,"n":7,"o":3.16,"t":"2026-09-29T18:45:00Z","v":1323,"vw":3.156023},{"c":3.19,"h":3.2,"l":3.19,"n":3,"o":3.2,"t":"2026-09-29T19:00:00Z","v":400,"vw":3.195},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.13,"t":"2026-09-29T19:30:00Z","v":4711,"vw":3.127447},{"c":3.08,"h":3.1199,"l":3.08,"n":40,"o":3.11,"t":"2026-09-29T19:45:00Z","v":7129,"vw":3.105524},{"c":3.1,"h":3.1,"l":3.1,"n":3,"o":3.1,"t":"2026-09-29T20:00:00Z","v":102,"vw":3.1},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-09-29T20:30:00Z","v":3540,"vw":3.13},{"c":3.1483,"h":3.1483,"l":3.139,"n":5,"o":3.14,"t":"2026-09-29T20:45:00Z","v":3006,"vw":3.142433},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-09-29T21:00:00Z","v":102,"vw":3.14},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-29T21:45:00Z","v":100,"vw":3.16},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-29T23:30:00Z","v":200,"vw":3.16},{"c":3.14,"h":3.15,"l":3.12,"n":11,"o":3.15,"t":"2026-09-30T08:00:00Z","v":1085,"vw":3.14373},{"c":3.13,"h":3.13,"l":3.13,"n":2,"o":3.13,"t":"2026-09-30T08:45:00Z","v":1001,"vw":3.13},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-30T09:00:00Z","v":163,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":9,"o":3.12,"t":"2026-09-30T10:00:00Z","v":399,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-30T10:30:00Z","v":100,"vw":3.12},{"c":3.1,"h":3.11,"l":3.1,"n":8,"o":3.11,"t":"2026-09-30T11:00:00Z","v":1428,"vw":3.100714},{"c":3.09,"h":3.0998,"l":3.09,"n":2,"o":3.0998,"t":"2026-09-30T11:30:00Z","v":677,"vw":3.091448},{"c":3.08,"h":3.09,"l":3.08,"n":24,"o":3.09,"t":"2026-09-30T12:15:00Z","v":946,"vw":3.08375},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-30T13:00:00Z","v":500,"vw":3.18},{"c":3.17,"h":3.18,"l":3.17,"n":11,"o":3.18,"t":"2026-09-30T13:15:00Z","v":1500,"vw":3.174667},{"c":3.105,"h":3.264,"l":3.0815,"n":85,"o":3.18,"t":"2026-09-30T13:30:00Z","v":8993,"vw":3.15445},{"c":3.23,"h":3.23,"l":3.165,"n":26,"o":3.1925,"t":"2026-09-30T13:45:00Z","v":1215,"vw":3.183409},{"c":3.3807,"h":3.4,"l":3.2968,"n":168,"o":3.32,"t":"2026-09-30T14:00:00Z","v":63966,"vw":3.357345},{"c":3.36,"h":3.4,"l":3.35,"n":18,"o":3.382,"t":"2026-09-30T14:15:00Z","v":13640,"vw":3.394808},{"c":3.39,"h":3.39,"l":3.34,"n":13,"o":3.341,"t":"2026-09-30T14:30:00Z","v":3686,"vw":3.341945},{"c":3.38,"h":3.38,"l":3.34,"n":13,"o":3.36,"t":"2026-09-30T14:45:00Z","v":4031,"vw":3.376741},{"c":3.3601,"h":3.385,"l":3.3601,"n":4,"o":3.385,"t":"2026-09-30T15:00:00Z","v":2888,"vw":3.366705},{"c":3.29,"h":3.34,"l":3.29,"n":13,"o":3.34,"t":"2026-09-30T15:15:00Z","v":4534,"vw":3.298537},{"c":3.319,"h":3.319,"l":3.31,"n":3,"o":3.31,"t":"2026-09-30T15:30:00Z","v":910,"vw":3.316506},{"c":3.265,"h":3.27,"l":3.26,"n":5,"o":3.27,"t":"2026-09-30T15:45:00Z","v":1231,"vw":3.265346},{"c":3.26,"h":3.26,"l":3.25,"n":3,"o":3.25,"t":"2026-09-30T16:00:00Z","v":480,"vw":3.252667},{"c":3.2494,"h":3.2494,"l":3.2494,"n":1,"o":3.2494,"t":"2026-09-30T16:15:00Z","v":400,"vw":3.2494},{"c":3.28,"h":3.28,"l":3.28,"n":2,"o":3.28,"t":"2026-09-30T16:30:00Z","v":430,"vw":3.28},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-30T16:45:00Z","v":140,"vw":3.31},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-09-30T17:00:00Z","v":200,"vw":3.29},{"c":3.23,"h":3.24,"l":3.21,"n":4,"o":3.24,"t":"2026-09-30T17:15:00Z","v":562,"vw":3.230214},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-09-30T17:45:00Z","v":100,"vw":3.25},{"c":3.2421,"h":3.245,"l":3.235,"n":3,"o":3.235,"t":"2026-09-30T18:00:00Z","v":1200,"vw":3.242958},{"c":3.24,"h":3.24,"l":3.24,"n":2,"o":3.24,"t":"2026-09-30T18:45:00Z","v":105,"vw":3.24},{"c":3.24,"h":3.24,"l":3.23,"n":25,"o":3.23,"t":"2026-09-30T19:00:00Z","v":30100,"vw":3.239037},{"c":3.22,"h":3.24,"l":3.22,"n":9,"o":3.24,"t":"2026-09-30T19:15:00Z","v":21325,"vw":3.239242},{"c":3.21,"h":3.23,"l":3.21,"n":13,"o":3.215,"t":"2026-09-30T19:30:00Z","v":32700,"vw":3.218945},{"c":3.2,"h":3.22,"l":3.2,"n":40,"o":3.2,"t":"2026-09-30T19:45:00Z","v":44852,"vw":3.214965},{"c":3.215,"h":3.215,"l":3.18,"n":7,"o":3.19,"t":"2026-09-30T20:00:00Z","v":919,"vw":3.188842},{"c":3.23,"h":3.23,"l":3.23,"n":2,"o":3.23,"t":"2026-09-30T20:45:00Z","v":1301,"vw":3.23},{"c":3.25,"h":3.25,"l":3.2004,"n":2,"o":3.2004,"t":"2026-09-30T21:15:00Z","v":620,"vw":3.2324},{"c":3.1904,"h":3.1904,"l":3.1904,"n":1,"o":3.1904,"t":"2026-09-30T22:00:00Z","v":500,"vw":3.1904},{"c":3.22,"h":3.22,"l":3.22,"n":3,"o":3.22,"t":"2026-09-30T22:15:00Z","v":600,"vw":3.22},{"c":3.24,"h":3.24,"l":3.24,"n":27,"o":3.24,"t":"2026-09-30T23:30:00Z","v":300,"vw":3.24},{"c":3.3,"h":3.33,"l":3.3,"n":12,"o":3.32,"t":"2026-10-01T08:00:00Z","v":2942,"vw":3.309871},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-01T08:30:00Z","v":211,"vw":3.2},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-01T09:15:00Z","v":800,"vw":3.26},{"c":3.2663,"h":3.2663,"l":3.2663,"n":1,"o":3.2663,"t":"2026-10-01T11:00:00Z","v":1000,"vw":3.2663},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-10-01T11:30:00Z","v":120,"vw":3.26},{"c":3.2537,"h":3.2537,"l":3.2537,"n":1,"o":3.2537,"t":"2026-10-01T12:15:00Z","v":301,"vw":3.2537},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-01T13:00:00Z","v":3000,"vw":3.2},{"c":3.19,"h":3.28,"l":3.19,"n":18,"o":3.23,"t":"2026-10-01T13:30:00Z","v":10170,"vw":3.220927},{"c":3.235,"h":3.235,"l":3.17,"n":4,"o":3.1709,"t":"2026-10-01T13:45:00Z","v":615,"vw":3.209403},{"c":3.2,"h":3.21,"l":3.17,"n":15,"o":3.21,"t":"2026-10-01T14:00:00Z","v":2863,"vw":3.197904},{"c":3.2,"h":3.2,"l":3.16,"n":14,"o":3.2,"t":"2026-10-01T14:15:00Z","v":1819,"vw":3.192706},{"c":3.17,"h":3.23,"l":3.17,"n":5,"o":3.23,"t":"2026-10-01T14:30:00Z","v":1158,"vw":3.184545},{"c":3.16,"h":3.16,"l":3.142,"n":6,"o":3.15,"t":"2026-10-01T14:45:00Z","v":896,"vw":3.14536},{"c":3.1059,"h":3.14,"l":3.1059,"n":13,"o":3.14,"t":"2026-10-01T15:00:00Z","v":1188,"vw":3.121877},{"c":3.12,"h":3.13,"l":3.12,"n":15,"o":3.12,"t":"2026-10-01T15:15:00Z","v":41378,"vw":3.129227},{"c":3.1371,"h":3.14,"l":3.119,"n":6,"o":3.119,"t":"2026-10-01T15:30:00Z","v":624,"vw":3.136057},{"c":3.16,"h":3.16,"l":3.16,"n":2,"o":3.16,"t":"2026-10-01T15:45:00Z","v":102,"vw":3.16},{"c":3.219,"h":3.2199,"l":3.205,"n":6,"o":3.205,"t":"2026-10-01T16:15:00Z","v":1838,"vw":3.215414},{"c":3.225,"h":3.225,"l":3.22,"n":2,"o":3.22,"t":"2026-10-01T16:30:00Z","v":300,"vw":3.223333},{"c":3.229,"h":3.229,"l":3.229,"n":2,"o":3.229,"t":"2026-10-01T16:45:00Z","v":501,"vw":3.229},{"c":3.22,"h":3.23,"l":3.2001,"n":20,"o":3.21,"t":"2026-10-01T17:00:00Z","v":20700,"vw":3.220375},{"c":3.27,"h":3.285,"l":3.22,"n":105,"o":3.22,"t":"2026-10-01T17:15:00Z","v":76840,"vw":3.250511},{"c":3.25,"h":3.32,"l":3.25,"n":40,"o":3.3,"t":"2026-10-01T17:30:00Z","v":18725,"vw":3.30763},{"c":3.24,"h":3.2698,"l":3.24,"n":4,"o":3.2698,"t":"2026-10-01T17:45:00Z","v":829,"vw":3.25051},{"c":3.225,"h":3.225,"l":3.225,"n":1,"o":3.225,"t":"2026-10-01T18:00:00Z","v":100,"vw":3.225},{"c":3.22,"h":3.23,"l":3.215,"n":25,"o":3.218,"t":"2026-10-01T18:15:00Z","v":20918,"vw":3.22013},{"c":3.185,"h":3.185,"l":3.185,"n":2,"o":3.185,"t":"2026-10-01T18:30:00Z","v":120,"vw":3.185},{"c":3.15,"h":3.155,"l":3.145,"n":4,"o":3.145,"t":"2026-10-01T19:15:00Z","v":588,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-10-01T19:30:00Z","v":100,"vw":3.17},{"c":3.1,"h":3.17,"l":3.1,"n":44,"o":3.16,"t":"2026-10-01T19:45:00Z","v":17299,"vw":3.12206},{"c":3.1,"h":3.12,"l":3.1,"n":5,"o":3.12,"t":"2026-10-01T20:00:00Z","v":1599,"vw":3.110007},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-10-01T21:00:00Z","v":120,"vw":3.12},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-01T23:45:00Z","v":100,"vw":3.14},{"c":3.1909,"h":3.1909,"l":3.1909,"n":1,"o":3.1909,"t":"2026-10-02T09:00:00Z","v":190,"vw":3.1909},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-02T09:15:00Z","v":323,"vw":3.2},{"c":3.1999,"h":3.1999,"l":3.1999,"n":2,"o":3.1999,"t":"2026-10-02T09:30:00Z","v":230,"vw":3.1999},{"c":3.19,"h":3.21,"l":3.19,"n":2,"o":3.21,"t":"2026-10-02T11:00:00Z","v":1000,"vw":3.2},{"c":3.279,"h":3.28,"l":3.2,"n":19,"o":3.2,"t":"2026-10-02T12:30:00Z","v":5536,"vw":3.270252},{"c":3.27,"h":3.27,"l":3.26,"n":3,"o":3.26,"t":"2026-10-02T12:45:00Z","v":10500,"vw":3.268571},{"c":3.3,"h":3.3,"l":3.28,"n":10,"o":3.289,"t":"2026-10-02T13:00:00Z","v":4812,"vw":3.292067},{"c":3.2796,"h":3.2796,"l":3.2796,"n":1,"o":3.2796,"t":"2026-10-02T13:15:00Z","v":100,"vw":3.2796},{"c":3.0599,"h":3.3,"l":2.97,"n":122,"o":3.3,"t":"2026-10-02T13:30:00Z","v":22166,"vw":3.089114},{"c":3.04,"h":3.09,"l":3.04,"n":61,"o":3.07,"t":"2026-10-02T13:45:00Z","v":13009,"vw":3.07621},{"c":3.125,"h":3.14,"l":3.01,"n":54,"o":3.01,"t":"2026-10-02T14:00:00Z","v":8028,"vw":3.083405},{"c":3.12,"h":3.12,"l":3.09,"n":8,"o":3.12,"t":"2026-10-02T14:15:00Z","v":1279,"vw":3.11119},{"c":3.16,"h":3.1799,"l":3.09,"n":24,"o":3.09,"t":"2026-10-02T14:30:00Z","v":6817,"vw":3.150157},{"c":3.14,"h":3.1598,"l":3.14,"n":3,"o":3.1598,"t":"2026-10-02T14:45:00Z","v":6431,"vw":3.155394},{"c":3.09,"h":3.16,"l":3.08,"n":16,"o":3.1326,"t":"2026-10-02T15:00:00Z","v":8787,"vw":3.12362},{"c":3.11,"h":3.11,"l":3.09,"n":10,"o":3.095,"t":"2026-10-02T15:15:00Z","v":2083,"vw":3.093025},{"c":3.125,"h":3.13,"l":3.11,"n":14,"o":3.1299,"t":"2026-10-02T15:45:00Z","v":4453,"vw":3.123974},{"c":3.155,"h":3.155,"l":3.15,"n":3,"o":3.15,"t":"2026-10-02T16:30:00Z","v":600,"vw":3.151704},{"c":3.17,"h":3.175,"l":3.17,"n":24,"o":3.175,"t":"2026-10-02T16:45:00Z","v":10907,"vw":3.170092},{"c":3.16,"h":3.16,"l":3.16,"n":32,"o":3.16,"t":"2026-10-02T17:00:00Z","v":10339,"vw":3.16},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.14,"t":"2026-10-02T17:15:00Z","v":1468,"vw":3.139319},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-10-02T17:30:00Z","v":1000,"vw":3.13},{"c":3.16,"h":3.16,"l":3.15,"n":16,"o":3.15,"t":"2026-10-02T17:45:00Z","v":10363,"vw":3.150244},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-10-02T18:00:00Z","v":107,"vw":3.18},{"c":3.13,"h":3.14,"l":3.13,"n":38,"o":3.14,"t":"2026-10-02T18:15:00Z","v":21482,"vw":3.139302},{"c":3.12,"h":3.13,"l":3.12,"n":9,"o":3.12,"t":"2026-10-02T19:15:00Z","v":7424,"vw":3.120182},{"c":3.08,"h":3.11,"l":3.08,"n":9,"o":3.11,"t":"2026-10-02T19:30:00Z","v":1869,"vw":3.09813},{"c":3.07,"h":3.07,"l":3.04,"n":45,"o":3.0602,"t":"2026-10-02T19:45:00Z","v":13034,"vw":3.05404},{"c":3.08,"h":3.08,"l":3.08,"n":2,"o":3.08,"t":"2026-10-02T21:15:00Z","v":9000,"vw":3.08},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-10-02T22:00:00Z","v":106,"vw":3.04},{"c":3.09,"h":3.09,"l":3.09,"n":1,"o":3.09,"t":"2026-10-05T11:00:00Z","v":100,"vw":3.09},{"c":3.08,"h":3.08,"l":3.08,"n":5,"o":3.08,"t":"2026-10-05T11:15:00Z","v":853,"vw":3.08},{"c":3.0805,"h":3.0805,"l":3.0805,"n":1,"o":3.0805,"t":"2026-10-05T11:30:00Z","v":173,"vw":3.0805},{"c":3.06,"h":3.105,"l":3.03,"n":24,"o":3.105,"t":"2026-10-05T13:30:00Z","v":7137,"vw":3.082533},{"c":3,"h":3.02,"l":3,"n":12,"o":3.02,"t":"2026-10-05T13:45:00Z","v":4050,"vw":3.017088},{"c":3.08,"h":3.08,"l":2.99,"n":26,"o":3,"t":"2026-10-05T14:00:00Z","v":2132,"vw":3.02579},{"c":3.08,"h":3.11,"l":3.08,"n":9,"o":3.11,"t":"2026-10-05T14:15:00Z","v":5158,"vw":3.094223},{"c":3.11,"h":3.11,"l":3.07,"n":9,"o":3.07,"t":"2026-10-05T14:30:00Z","v":1030,"vw":3.0972},{"c":3.1,"h":3.1,"l":3.0835,"n":10,"o":3.09,"t":"2026-10-05T14:45:00Z","v":1525,"vw":3.089836},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-05T15:00:00Z","v":120,"vw":3.08},{"c":3.09,"h":3.09,"l":3.043,"n":2,"o":3.043,"t":"2026-10-05T15:30:00Z","v":2546,"vw":3.044846},{"c":3.1,"h":3.1,"l":3.09,"n":2,"o":3.09,"t":"2026-10-05T15:45:00Z","v":356,"vw":3.092809},{"c":3.07,"h":3.085,"l":3.0683,"n":39,"o":3.085,"t":"2026-10-05T16:30:00Z","v":23818,"vw":3.077472},{"c":3.075,"h":3.08,"l":3.065,"n":15,"o":3.08,"t":"2026-10-05T16:45:00Z","v":17300,"vw":3.07974},{"c":3.045,"h":3.05,"l":3.0301,"n":8,"o":3.05,"t":"2026-10-05T17:00:00Z","v":2269,"vw":3.03362},{"c":3.05,"h":3.05,"l":3.04,"n":15,"o":3.0401,"t":"2026-10-05T17:15:00Z","v":10202,"vw":3.041309},{"c":3.03,"h":3.04,"l":3.03,"n":9,"o":3.04,"t":"2026-10-05T17:30:00Z","v":4800,"vw":3.039578},{"c":3.021,"h":3.021,"l":3.021,"n":1,"o":3.021,"t":"2026-10-05T17:45:00Z","v":102,"vw":3.021},{"c":3.015,"h":3.015,"l":3.015,"n":1,"o":3.015,"t":"2026-10-05T18:30:00Z","v":100,"vw":3.015},{"c":3.03,"h":3.03,"l":3.0267,"n":2,"o":3.0267,"t":"2026-10-05T18:45:00Z","v":607,"vw":3.027282},{"c":3.05,"h":3.055,"l":3.05,"n":2,"o":3.055,"t":"2026-10-05T19:00:00Z","v":200,"vw":3.0525},{"c":3.025,"h":3.03,"l":3.0001,"n":6,"o":3.0001,"t":"2026-10-05T19:30:00Z","v":843,"vw":3.015807},{"c":3.02,"h":3.035,"l":3.015,"n":32,"o":3.025,"t":"2026-10-05T19:45:00Z","v":7940,"vw":3.027491},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-10-05T20:00:00Z","v":6003,"vw":3.03},{"c":3.0396,"h":3.0396,"l":3.0396,"n":1,"o":3.0396,"t":"2026-10-05T20:30:00Z","v":331,"vw":3.0396},{"c":3.04,"h":3.04,"l":3.03,"n":3,"o":3.03,"t":"2026-10-05T20:45:00Z","v":247,"vw":3.035},{"c":3.04,"h":3.04,"l":3.02,"n":2,"o":3.02,"t":"2026-10-05T21:15:00Z","v":600,"vw":3.036667},{"c":3.04,"h":3.04,"l":3.04,"n":6,"o":3.04,"t":"2026-10-05T23:00:00Z","v":4650,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":2,"o":3.04,"t":"2026-10-05T23:30:00Z","v":1490,"vw":3.04},{"c":3.04,"h":3.04,"l":3.02,"n":29,"o":3.02,"t":"2026-10-06T08:00:00Z","v":10660,"vw":3.036477},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-10-06T10:45:00Z","v":100,"vw":3.08},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-10-06T11:00:00Z","v":100,"vw":3.11},{"c":3.13,"h":3.13,"l":3.12,"n":3,"o":3.12,"t":"2026-10-06T11:15:00Z","v":300,"vw":3.126667},{"c":3.1495,"h":3.1495,"l":3.13,"n":2,"o":3.13,"t":"2026-10-06T11:45:00Z","v":750,"vw":3.1469},{"c":3.1797,"h":3.1797,"l":3.1499,"n":12,"o":3.1499,"t":"2026-10-06T12:00:00Z","v":3110,"vw":3.150861},{"c":3.27,"h":3.27,"l":3.19,"n":8,"o":3.19,"t":"2026-10-06T12:30:00Z","v":3505,"vw":3.212398},{"c":3.23,"h":3.23,"l":3.21,"n":6,"o":3.23,"t":"2026-10-06T12:45:00Z","v":15670,"vw":3.22903},{"c":3.23,"h":3.23,"l":3.23,"n":1,"o":3.23,"t":"2026-10-06T13:00:00Z","v":600,"vw":3.23},{"c":3.2396,"h":3.2396,"l":3.2,"n":5,"o":3.2,"t":"2026-10-06T13:15:00Z","v":4304,"vw":3.20662},{"c":3.25,"h":3.5177,"l":3.23,"n":172,"o":3.26,"t":"2026-10-06T13:30:00Z","v":107076,"vw":3.297379},{"c":3.35,"h":3.3699,"l":3.2892,"n":31,"o":3.2892,"t":"2026-10-06T13:45:00Z","v":8284,"vw":3.321223},{"c":3.42,"h":3.43,"l":3.38,"n":38,"o":3.38,"t":"2026-10-06T14:00:00Z","v":16315,"vw":3.419745},{"c":3.45,"h":3.45,"l":3.3978,"n":32,"o":3.4357,"t":"2026-10-06T14:15:00Z","v":12109,"vw":3.425209},{"c":3.3504,"h":3.4,"l":3.35,"n":14,"o":3.4,"t":"2026-10-06T14:30:00Z","v":5846,"vw":3.359411},{"c":3.34,"h":3.35,"l":3.32,"n":20,"o":3.35,"t":"2026-10-06T14:45:00Z","v":3824,"vw":3.341953},{"c":3.32,"h":3.385,"l":3.32,"n":11,"o":3.38,"t":"2026-10-06T15:00:00Z","v":6855,"vw":3.368382},{"c":3.4,"h":3.4,"l":3.39,"n":5,"o":3.39,"t":"2026-10-06T15:15:00Z","v":1605,"vw":3.39125},{"c":3.43,"h":3.43,"l":3.4,"n":29,"o":3.4251,"t":"2026-10-06T15:30:00Z","v":6595,"vw":3.426867},{"c":3.385,"h":3.418,"l":3.385,"n":17,"o":3.418,"t":"2026-10-06T15:45:00Z","v":3053,"vw":3.400689},{"c":3.42,"h":3.43,"l":3.395,"n":21,"o":3.4,"t":"2026-10-06T16:00:00Z","v":11073,"vw":3.405713},{"c":3.395,"h":3.42,"l":3.39,"n":10,"o":3.42,"t":"2026-10-06T16:15:00Z","v":2313,"vw":3.403998},{"c":3.41,"h":3.41,"l":3.4,"n":6,"o":3.4,"t":"2026-10-06T16:30:00Z","v":1054,"vw":3.40619},{"c":3.411,"h":3.411,"l":3.411,"n":1,"o":3.411,"t":"2026-10-06T16:45:00Z","v":123,"vw":3.411},{"c":3.42,"h":3.42,"l":3.42,"n":3,"o":3.42,"t":"2026-10-06T17:00:00Z","v":2703,"vw":3.42},{"c":3.45,"h":3.45,"l":3.425,"n":16,"o":3.435,"t":"2026-10-06T17:15:00Z","v":4620,"vw":3.430327},{"c":3.44,"h":3.45,"l":3.44,"n":11,"o":3.45,"t":"2026-10-06T17:30:00Z","v":3204,"vw":3.44875},{"c":3.4599,"h":3.4599,"l":3.44,"n":4,"o":3.44,"t":"2026-10-06T17:45:00Z","v":460,"vw":3.454704},{"c":3.3903,"h":3.41,"l":3.3903,"n":4,"o":3.41,"t":"2026-10-06T18:00:00Z","v":7499,"vw":3.394853},{"c":3.345,"h":3.37,"l":3.345,"n":7,"o":3.37,"t":"2026-10-06T18:15:00Z","v":11392,"vw":3.359602},{"c":3.2929,"h":3.3539,"l":3.2929,"n":7,"o":3.3539,"t":"2026-10-06T18:30:00Z","v":2006,"vw":3.333078},{"c":3.29,"h":3.29,"l":3.27,"n":13,"o":3.27,"t":"2026-10-06T18:45:00Z","v":5574,"vw":3.279691},{"c":3.28,"h":3.2801,"l":3.28,"n":4,"o":3.2801,"t":"2026-10-06T19:00:00Z","v":634,"vw":3.280016},{"c":3.25,"h":3.25,"l":3.25,"n":5,"o":3.25,"t":"2026-10-06T19:15:00Z","v":2600,"vw":3.25},{"c":3.25,"h":3.25,"l":3.25,"n":6,"o":3.25,"t":"2026-10-06T19:30:00Z","v":2905,"vw":3.25},{"c":3.28,"h":3.29,"l":3.26,"n":14,"o":3.26,"t":"2026-10-06T19:45:00Z","v":11024,"vw":3.267228},{"c":3.359,"h":3.359,"l":3.359,"n":1,"o":3.359,"t":"2026-10-06T23:45:00Z","v":100,"vw":3.359},{"c":3.29,"h":3.29,"l":3.29,"n":1,"o":3.29,"t":"2026-10-07T08:00:00Z","v":350,"vw":3.29},{"c":3.24,"h":3.24,"l":3.24,"n":1,"o":3.24,"t":"2026-10-07T08:45:00Z","v":1200,"vw":3.24},{"c":3.25,"h":3.25,"l":3.25,"n":3,"o":3.25,"t":"2026-10-07T10:00:00Z","v":400,"vw":3.25},{"c":3.2,"h":3.2,"l":3.2,"n":3,"o":3.2,"t":"2026-10-07T11:00:00Z","v":385,"vw":3.2},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-10-07T11:30:00Z","v":3290,"vw":3.15},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-10-07T12:30:00Z","v":104,"vw":3.12},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-10-07T12:45:00Z","v":110,"vw":3.14},{"c":3.1,"h":3.12,"l":3.1,"n":12,"o":3.1098,"t":"2026-10-07T13:00:00Z","v":3448,"vw":3.104391},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-10-07T13:15:00Z","v":285,"vw":3.07},{"c":2.9,"h":3.1,"l":2.8767,"n":370,"o":3.1,"t":"2026-10-07T13:30:00Z","v":155192,"vw":2.906757},{"c":2.9,"h":2.9231,"l":2.861,"n":84,"o":2.9111,"t":"2026-10-07T13:45:00Z","v":19326,"vw":2.887182},{"c":2.855,"h":2.9,"l":2.85,"n":120,"o":2.9,"t":"2026-10-07T14:00:00Z","v":157730,"vw":2.864011},{"c":2.8699,"h":2.87,"l":2.85,"n":52,"o":2.855,"t":"2026-10-07T14:15:00Z","v":30418,"vw":2.853446},{"c":2.82,"h":2.87,"l":2.82,"n":92,"o":2.855,"t":"2026-10-07T14:30:00Z","v":44992,"vw":2.852409},{"c":2.8,"h":2.83,"l":2.8,"n":36,"o":2.83,"t":"2026-10-07T14:45:00Z","v":7576,"vw":2.814515},{"c":2.78,"h":2.8,"l":2.7798,"n":51,"o":2.8,"t":"2026-10-07T15:00:00Z","v":5460,"vw":2.795151},{"c":2.7788,"h":2.79,"l":2.77,"n":18,"o":2.78,"t":"2026-10-07T15:15:00Z","v":6134,"vw":2.777229},{"c":2.805,"h":2.82,"l":2.78,"n":21,"o":2.78,"t":"2026-10-07T15:30:00Z","v":12339,"vw":2.811402},{"c":2.81,"h":2.82,"l":2.8099,"n":13,"o":2.8099,"t":"2026-10-07T15:45:00Z","v":3084,"vw":2.815191},{"c":2.8,"h":2.805,"l":2.8,"n":7,"o":2.8,"t":"2026-10-07T16:00:00Z","v":779,"vw":2.800838},{"c":2.8188,"h":2.8188,"l":2.8,"n":26,"o":2.8,"t":"2026-10-07T16:15:00Z","v":5462,"vw":2.801448},{"c":2.8199,"h":2.82,"l":2.8198,"n":6,"o":2.82,"t":"2026-10-07T16:30:00Z","v":4307,"vw":2.819837},{"c":2.83,"h":2.83,"l":2.83,"n":1,"o":2.83,"t":"2026-10-07T16:45:00Z","v":400,"vw":2.83},{"c":2.8697,"h":2.8697,"l":2.8394,"n":4,"o":2.841,"t":"2026-10-07T17:00:00Z","v":1300,"vw":2.847977},{"c":2.825,"h":2.849,"l":2.825,"n":5,"o":2.849,"t":"2026-10-07T17:15:00Z","v":831,"vw":2.834789},{"c":2.835,"h":2.835,"l":2.835,"n":2,"o":2.835,"t":"2026-10-07T17:30:00Z","v":142,"vw":2.835},{"c":2.83,"h":2.84,"l":2.8299,"n":14,"o":2.8299,"t":"2026-10-07T17:45:00Z","v":1625,"vw":2.837014},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-10-07T18:00:00Z","v":697,"vw":2.87},{"c":2.8699,"h":2.8699,"l":2.85,"n":3,"o":2.85,"t":"2026-10-07T18:15:00Z","v":961,"vw":2.866571},{"c":2.84,"h":2.865,"l":2.84,"n":9,"o":2.865,"t":"2026-10-07T18:30:00Z","v":1902,"vw":2.851998},{"c":2.865,"h":2.865,"l":2.865,"n":1,"o":2.865,"t":"2026-10-07T18:45:00Z","v":100,"vw":2.865},{"c":2.8651,"h":2.8699,"l":2.855,"n":3,"o":2.855,"t":"2026-10-07T19:00:00Z","v":850,"vw":2.860571},{"c":2.88,"h":2.89,"l":2.87,"n":11,"o":2.87,"t":"2026-10-07T19:15:00Z","v":1423,"vw":2.8824},{"c":2.99,"h":2.99,"l":2.89,"n":208,"o":2.89,"t":"2026-10-07T19:30:00Z","v":62671,"vw":2.963918},{"c":3,"h":3,"l":2.95,"n":64,"o":2.98,"t":"2026-10-07T19:45:00Z","v":11320,"vw":2.98964},{"c":2.97,"h":3.02,"l":2.97,"n":8,"o":3,"t":"2026-10-07T20:00:00Z","v":804,"vw":3.009321},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-10-07T22:15:00Z","v":500,"vw":3.01},{"c":3.0097,"h":3.01,"l":3.0097,"n":4,"o":3.01,"t":"2026-10-07T23:15:00Z","v":4200,"vw":3.00985},{"c":2.91,"h":2.92,"l":2.91,"n":4,"o":2.92,"t":"2026-10-08T08:15:00Z","v":5000,"vw":2.91176},{"c":2.86,"h":2.91,"l":2.86,"n":7,"o":2.91,"t":"2026-10-08T10:15:00Z","v":1196,"vw":2.887065},{"c":2.85,"h":2.86,"l":2.85,"n":6,"o":2.86,"t":"2026-10-08T11:00:00Z","v":745,"vw":2.852857},{"c":2.85,"h":2.85,"l":2.85,"n":1,"o":2.85,"t":"2026-10-08T11:15:00Z","v":200,"vw":2.85},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-08T11:30:00Z","v":100,"vw":2.86},{"c":2.86,"h":2.86,"l":2.86,"n":3,"o":2.86,"t":"2026-10-08T11:45:00Z","v":1020,"vw":2.86},{"c":2.84,"h":2.84,"l":2.84,"n":1,"o":2.84,"t":"2026-10-08T12:45:00Z","v":322,"vw":2.84},{"c":2.86,"h":2.86,"l":2.86,"n":2,"o":2.86,"t":"2026-10-08T13:00:00Z","v":5200,"vw":2.86},{"c":2.8895,"h":2.8895,"l":2.87,"n":4,"o":2.87,"t":"2026-10-08T13:15:00Z","v":720,"vw":2.872786},{"c":2.8241,"h":2.89,"l":2.7998,"n":98,"o":2.85,"t":"2026-10-08T13:30:00Z","v":72351,"vw":2.842549},{"c":2.86,"h":2.86,"l":2.83,"n":7,"o":2.83,"t":"2026-10-08T13:45:00Z","v":3281,"vw":2.836174},{"c":2.88,"h":2.88,"l":2.878,"n":23,"o":2.878,"t":"2026-10-08T14:00:00Z","v":20284,"vw":2.87997},{"c":2.87,"h":2.88,"l":2.87,"n":6,"o":2.88,"t":"2026-10-08T14:15:00Z","v":1600,"vw":2.873746},{"c":2.8,"h":2.83,"l":2.8,"n":13,"o":2.8299,"t":"2026-10-08T14:30:00Z","v":5072,"vw":2.820291},{"c":2.785,"h":2.81,"l":2.785,"n":27,"o":2.7999,"t":"2026-10-08T14:45:00Z","v":43013,"vw":2.796539},{"c":2.7496,"h":2.78,"l":2.73,"n":47,"o":2.78,"t":"2026-10-08T15:00:00Z","v":10141,"vw":2.761425},{"c":2.725,"h":2.745,"l":2.725,"n":24,"o":2.735,"t":"2026-10-08T15:15:00Z","v":12118,"vw":2.739563},{"c":2.71,"h":2.72,"l":2.71,"n":14,"o":2.72,"t":"2026-10-08T15:30:00Z","v":1771,"vw":2.715887},{"c":2.715,"h":2.7225,"l":2.711,"n":19,"o":2.72,"t":"2026-10-08T15:45:00Z","v":4685,"vw":2.715792},{"c":2.7399,"h":2.7399,"l":2.715,"n":12,"o":2.715,"t":"2026-10-08T16:00:00Z","v":2064,"vw":2.723361},{"c":2.75,"h":2.77,"l":2.72,"n":22,"o":2.72,"t":"2026-10-08T16:15:00Z","v":6874,"vw":2.739949},{"c":2.7301,"h":2.7485,"l":2.7103,"n":14,"o":2.745,"t":"2026-10-08T16:30:00Z","v":4818,"vw":2.724794},{"c":2.6788,"h":2.725,"l":2.6788,"n":42,"o":2.725,"t":"2026-10-08T16:45:00Z","v":7000,"vw":2.703648},{"c":2.6499,"h":2.68,"l":2.63,"n":38,"o":2.68,"t":"2026-10-08T17:00:00Z","v":11451,"vw":2.657091},{"c":2.615,"h":2.6667,"l":2.605,"n":29,"o":2.66,"t":"2026-10-08T17:15:00Z","v":13887,"vw":2.628153},{"c":2.63,"h":2.645,"l":2.63,"n":11,"o":2.63,"t":"2026-10-08T17:30:00Z","v":3120,"vw":2.639566},{"c":2.65,"h":2.65,"l":2.61,"n":16,"o":2.64,"t":"2026-10-08T17:45:00Z","v":7735,"vw":2.61599},{"c":2.64,"h":2.6499,"l":2.64,"n":6,"o":2.645,"t":"2026-10-08T18:00:00Z","v":2193,"vw":2.642535},{"c":2.665,"h":2.665,"l":2.64,"n":10,"o":2.6489,"t":"2026-10-08T18:15:00Z","v":3043,"vw":2.648819},{"c":2.66,"h":2.6601,"l":2.65,"n":21,"o":2.6601,"t":"2026-10-08T18:30:00Z","v":7517,"vw":2.656124},{"c":2.66,"h":2.66,"l":2.66,"n":3,"o":2.66,"t":"2026-10-08T18:45:00Z","v":205,"vw":2.66},{"c":2.655,"h":2.66,"l":2.655,"n":2,"o":2.66,"t":"2026-10-08T19:00:00Z","v":400,"vw":2.6575},{"c":2.705,"h":2.72,"l":2.66,"n":33,"o":2.66,"t":"2026-10-08T19:15:00Z","v":53145,"vw":2.694483},{"c":2.6999,"h":2.705,"l":2.69,"n":23,"o":2.705,"t":"2026-10-08T19:30:00Z","v":34835,"vw":2.694574},{"c":2.72,"h":2.72,"l":2.68,"n":14,"o":2.7,"t":"2026-10-08T19:45:00Z","v":7235,"vw":2.71158},{"c":2.72,"h":2.72,"l":2.72,"n":4,"o":2.72,"t":"2026-10-08T20:00:00Z","v":8194,"vw":2.72},{"c":2.71,"h":2.71,"l":2.71,"n":1,"o":2.71,"t":"2026-10-08T20:45:00Z","v":7500,"vw":2.71},{"c":2.7,"h":2.7,"l":2.7,"n":1,"o":2.7,"t":"2026-10-08T21:30:00Z","v":1499,"vw":2.7},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-10-08T23:45:00Z","v":100,"vw":2.73},{"c":2.81,"h":2.81,"l":2.79,"n":62,"o":2.79,"t":"2026-10-09T08:00:00Z","v":4188,"vw":2.790549},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-10-09T09:30:00Z","v":700,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":1,"o":2.79,"t":"2026-10-09T10:15:00Z","v":292,"vw":2.79},{"c":2.8,"h":2.8,"l":2.79,"n":3,"o":2.79,"t":"2026-10-09T10:45:00Z","v":584,"vw":2.791862},{"c":2.77,"h":2.77,"l":2.77,"n":1,"o":2.77,"t":"2026-10-09T11:00:00Z","v":700,"vw":2.77},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-10-09T11:45:00Z","v":245,"vw":2.79},{"c":2.7901,"h":2.7901,"l":2.7901,"n":1,"o":2.7901,"t":"2026-10-09T12:00:00Z","v":179,"vw":2.7901},{"c":2.81,"h":2.81,"l":2.8,"n":4,"o":2.809,"t":"2026-10-09T13:15:00Z","v":700,"vw":2.808429},{"c":2.65,"h":2.8,"l":2.5814,"n":67,"o":2.78,"t":"2026-10-09T13:30:00Z","v":24582,"vw":2.718526},{"c":2.6389,"h":2.6571,"l":2.63,"n":68,"o":2.64,"t":"2026-10-09T13:45:00Z","v":33127,"vw":2.640822},{"c":2.639,"h":2.65,"l":2.639,"n":4,"o":2.65,"t":"2026-10-09T14:00:00Z","v":289,"vw":2.6445},{"c":2.6301,"h":2.64,"l":2.6123,"n":35,"o":2.63,"t":"2026-10-09T14:15:00Z","v":22705,"vw":2.622317},{"c":2.6097,"h":2.63,"l":2.6,"n":30,"o":2.6233,"t":"2026-10-09T14:30:00Z","v":12614,"vw":2.60853},{"c":2.63,"h":2.63,"l":2.61,"n":8,"o":2.6175,"t":"2026-10-09T14:45:00Z","v":2556,"vw":2.62225},{"c":2.6199,"h":2.64,"l":2.6,"n":18,"o":2.64,"t":"2026-10-09T15:00:00Z","v":23490,"vw":2.619446},{"c":2.6199,"h":2.6399,"l":2.6199,"n":14,"o":2.6275,"t":"2026-10-09T15:15:00Z","v":7050,"vw":2.622292},{"c":2.61,"h":2.615,"l":2.6032,"n":7,"o":2.611,"t":"2026-10-09T15:30:00Z","v":3566,"vw":2.610415},{"c":2.58,"h":2.6,"l":2.58,"n":29,"o":2.6,"t":"2026-10-09T15:45:00Z","v":3756,"vw":2.590016},{"c":2.56,"h":2.5799,"l":2.56,"n":16,"o":2.575,"t":"2026-10-09T16:00:00Z","v":28924,"vw":2.578535},{"c":2.5535,"h":2.5572,"l":2.5301,"n":23,"o":2.555,"t":"2026-10-09T16:15:00Z","v":12093,"vw":2.544457},{"c":2.55,"h":2.5588,"l":2.5461,"n":5,"o":2.5461,"t":"2026-10-09T16:30:00Z","v":750,"vw":2.554471},{"c":2.54,"h":2.55,"l":2.54,"n":3,"o":2.55,"t":"2026-10-09T16:45:00Z","v":341,"vw":2.542933},{"c":2.54,"h":2.56,"l":2.54,"n":30,"o":2.56,"t":"2026-10-09T17:00:00Z","v":6878,"vw":2.554402},{"c":2.55,"h":2.55,"l":2.55,"n":4,"o":2.55,"t":"2026-10-09T17:15:00Z","v":1006,"vw":2.55},{"c":2.56,"h":2.57,"l":2.56,"n":5,"o":2.57,"t":"2026-10-09T17:30:00Z","v":811,"vw":2.567222},{"c":2.6,"h":2.6,"l":2.55,"n":21,"o":2.56,"t":"2026-10-09T17:45:00Z","v":10304,"vw":2.56822},{"c":2.61,"h":2.62,"l":2.6,"n":10,"o":2.6,"t":"2026-10-09T18:00:00Z","v":1987,"vw":2.607799},{"c":2.61,"h":2.63,"l":2.61,"n":6,"o":2.6286,"t":"2026-10-09T18:15:00Z","v":7560,"vw":2.622805},{"c":2.5977,"h":2.6,"l":2.5977,"n":2,"o":2.6,"t":"2026-10-09T18:30:00Z","v":400,"vw":2.59885},{"c":2.61,"h":2.62,"l":2.605,"n":3,"o":2.605,"t":"2026-10-09T18:45:00Z","v":471,"vw":2.614246},{"c":2.599,"h":2.61,"l":2.599,"n":3,"o":2.6,"t":"2026-10-09T19:15:00Z","v":1600,"vw":2.600188},{"c":2.61,"h":2.64,"l":2.59,"n":16,"o":2.59,"t":"2026-10-09T19:45:00Z","v":3199,"vw":2.616654},{"c":2.63,"h":2.63,"l":2.63,"n":10,"o":2.63,"t":"2026-10-09T20:00:00Z","v":4123,"vw":2.63},{"c":2.64,"h":2.64,"l":2.64,"n":2,"o":2.64,"t":"2026-10-09T20:15:00Z","v":700,"vw":2.64},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-09T20:30:00Z","v":1000,"vw":2.62},{"c":2.61,"h":2.61,"l":2.61,"n":20,"o":2.61,"t":"2026-10-09T21:15:00Z","v":3000,"vw":2.61},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-09T22:30:00Z","v":2000,"vw":2.66},{"c":2.6,"h":2.63,"l":2.6,"n":4,"o":2.6,"t":"2026-10-09T22:45:00Z","v":1572,"vw":2.609128},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-09T23:15:00Z","v":100,"vw":2.64},{"c":2.6398,"h":2.6398,"l":2.6398,"n":1,"o":2.6398,"t":"2026-10-09T23:45:00Z","v":350,"vw":2.6398},{"c":2.64,"h":2.64,"l":2.6,"n":21,"o":2.6,"t":"2026-10-12T08:00:00Z","v":3106,"vw":2.609073},{"c":2.56,"h":2.56,"l":2.56,"n":3,"o":2.56,"t":"2026-10-12T08:15:00Z","v":1000,"vw":2.56},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-12T11:00:00Z","v":250,"vw":2.55},{"c":2.55,"h":2.55,"l":2.54,"n":3,"o":2.54,"t":"2026-10-12T11:15:00Z","v":550,"vw":2.541818},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-12T11:30:00Z","v":500,"vw":2.54},{"c":2.535,"h":2.55,"l":2.535,"n":2,"o":2.55,"t":"2026-10-12T11:45:00Z","v":600,"vw":2.5475},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-12T12:00:00Z","v":237,"vw":2.53},{"c":2.53,"h":2.53,"l":2.53,"n":2,"o":2.53,"t":"2026-10-12T12:15:00Z","v":1400,"vw":2.53},{"c":2.52,"h":2.53,"l":2.51,"n":9,"o":2.52,"t":"2026-10-12T12:30:00Z","v":4109,"vw":2.518563},{"c":2.52,"h":2.52,"l":2.52,"n":4,"o":2.52,"t":"2026-10-12T13:00:00Z","v":1000,"vw":2.52},{"c":2.5,"h":2.5,"l":2.5,"n":25,"o":2.5,"t":"2026-10-12T13:15:00Z","v":1924,"vw":2.5},{"c":2.41,"h":2.52,"l":2.38,"n":172,"o":2.52,"t":"2026-10-12T13:30:00Z","v":59704,"vw":2.455049},{"c":2.37,"h":2.42,"l":2.37,"n":37,"o":2.42,"t":"2026-10-12T13:45:00Z","v":9798,"vw":2.404697},{"c":2.39,"h":2.39,"l":2.3528,"n":40,"o":2.37,"t":"2026-10-12T14:00:00Z","v":10101,"vw":2.364696},{"c":2.339,"h":2.3758,"l":2.321,"n":35,"o":2.3758,"t":"2026-10-12T14:15:00Z","v":9909,"vw":2.348032},{"c":2.329,"h":2.329,"l":2.305,"n":36,"o":2.3101,"t":"2026-10-12T14:30:00Z","v":8376,"vw":2.313698},{"c":2.2829,"h":2.3075,"l":2.2829,"n":39,"o":2.3063,"t":"2026-10-12T14:45:00Z","v":4844,"vw":2.303309},{"c":2.275,"h":2.2795,"l":2.26,"n":13,"o":2.26,"t":"2026-10-12T15:00:00Z","v":7659,"vw":2.269516},{"c":2.2791,"h":2.2799,"l":2.2725,"n":7,"o":2.275,"t":"2026-10-12T15:15:00Z","v":4728,"vw":2.275439},{"c":2.285,"h":2.285,"l":2.27,"n":11,"o":2.27,"t":"2026-10-12T15:30:00Z","v":4382,"vw":2.273823},{"c":2.285,"h":2.29,"l":2.28,"n":8,"o":2.28,"t":"2026-10-12T15:45:00Z","v":2850,"vw":2.283596},{"c":2.27,"h":2.2895,"l":2.27,"n":10,"o":2.2883,"t":"2026-10-12T16:00:00Z","v":3019,"vw":2.280207},{"c":2.27,"h":2.28,"l":2.27,"n":4,"o":2.28,"t":"2026-10-12T16:15:00Z","v":3185,"vw":2.279646},{"c":2.27,"h":2.27,"l":2.265,"n":8,"o":2.265,"t":"2026-10-12T16:30:00Z","v":4478,"vw":2.266339},{"c":2.25,"h":2.275,"l":2.245,"n":64,"o":2.275,"t":"2026-10-12T16:45:00Z","v":11437,"vw":2.256504},{"c":2.27,"h":2.27,"l":2.245,"n":13,"o":2.245,"t":"2026-10-12T17:00:00Z","v":5825,"vw":2.252577},{"c":2.285,"h":2.29,"l":2.28,"n":7,"o":2.28,"t":"2026-10-12T17:15:00Z","v":1404,"vw":2.285178},{"c":2.26,"h":2.3,"l":2.26,"n":5,"o":2.3,"t":"2026-10-12T17:30:00Z","v":1700,"vw":2.264706},{"c":2.25,"h":2.255,"l":2.25,"n":8,"o":2.255,"t":"2026-10-12T17:45:00Z","v":2146,"vw":2.253605},{"c":2.23,"h":2.245,"l":2.23,"n":19,"o":2.245,"t":"2026-10-12T18:00:00Z","v":7740,"vw":2.23946},{"c":2.225,"h":2.225,"l":2.22,"n":30,"o":2.22,"t":"2026-10-12T18:15:00Z","v":2656,"vw":2.220605},{"c":2.2397,"h":2.2397,"l":2.21,"n":13,"o":2.21,"t":"2026-10-12T18:30:00Z","v":9516,"vw":2.229209},{"c":2.245,"h":2.245,"l":2.23,"n":6,"o":2.23,"t":"2026-10-12T18:45:00Z","v":1831,"vw":2.239722},{"c":2.225,"h":2.245,"l":2.225,"n":8,"o":2.24,"t":"2026-10-12T19:00:00Z","v":1537,"vw":2.230342},{"c":2.265,"h":2.2699,"l":2.225,"n":9,"o":2.2288,"t":"2026-10-12T19:15:00Z","v":2700,"vw":2.255994},{"c":2.26,"h":2.27,"l":2.2588,"n":7,"o":2.27,"t":"2026-10-12T19:30:00Z","v":785,"vw":2.260695},{"c":2.25,"h":2.25,"l":2.235,"n":19,"o":2.245,"t":"2026-10-12T19:45:00Z","v":2890,"vw":2.241316},{"c":2.25,"h":2.27,"l":2.25,"n":9,"o":2.26,"t":"2026-10-12T20:00:00Z","v":13100,"vw":2.260153},{"c":2.2696,"h":2.2696,"l":2.2696,"n":1,"o":2.2696,"t":"2026-10-12T20:15:00Z","v":200,"vw":2.2696},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T21:30:00Z","v":100,"vw":2.28},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-12T21:45:00Z","v":454,"vw":2.28},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-12T22:00:00Z","v":336,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-12T23:00:00Z","v":129,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-12T23:15:00Z","v":1500,"vw":2.25},{"c":2.21,"h":2.22,"l":2.19,"n":3,"o":2.22,"t":"2026-10-13T08:00:00Z","v":914,"vw":2.209059},{"c":2.28,"h":2.28,"l":2.26,"n":3,"o":2.26,"t":"2026-10-13T08:15:00Z","v":350,"vw":2.271429},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-13T08:30:00Z","v":532,"vw":2.28},{"c":2.25,"h":2.251,"l":2.25,"n":2,"o":2.251,"t":"2026-10-13T09:45:00Z","v":1850,"vw":2.250558},{"c":2.25,"h":2.25,"l":2.25,"n":4,"o":2.25,"t":"2026-10-13T11:00:00Z","v":286,"vw":2.25},{"c":2.22,"h":2.22,"l":2.22,"n":4,"o":2.22,"t":"2026-10-13T11:15:00Z","v":2000,"vw":2.22},{"c":2.2,"h":2.2,"l":2.2,"n":11,"o":2.2,"t":"2026-10-13T12:00:00Z","v":604,"vw":2.2},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-13T13:00:00Z","v":200,"vw":2.18},{"c":2.18,"h":2.18,"l":2.18,"n":14,"o":2.18,"t":"2026-10-13T13:15:00Z","v":424,"vw":2.18},{"c":2.16,"h":2.16,"l":2.085,"n":55,"o":2.15,"t":"2026-10-13T13:30:00Z","v":8416,"vw":2.117874},{"c":2.15,"h":2.195,"l":2.1489,"n":15,"o":2.195,"t":"2026-10-13T13:45:00Z","v":4194,"vw":2.173881},{"c":2.155,"h":2.155,"l":2.155,"n":1,"o":2.155,"t":"2026-10-13T14:00:00Z","v":180,"vw":2.155},{"c":2.16,"h":2.175,"l":2.1499,"n":20,"o":2.175,"t":"2026-10-13T14:15:00Z","v":2657,"vw":2.158286},{"c":2.1601,"h":2.165,"l":2.14,"n":6,"o":2.1423,"t":"2026-10-13T14:30:00Z","v":2243,"vw":2.152727},{"c":2.1426,"h":2.165,"l":2.1426,"n":8,"o":2.165,"t":"2026-10-13T14:45:00Z","v":1533,"vw":2.160271},{"c":2.135,"h":2.1388,"l":2.135,"n":5,"o":2.1388,"t":"2026-10-13T15:00:00Z","v":751,"vw":2.136943},{"c":2.121,"h":2.125,"l":2.121,"n":3,"o":2.122,"t":"2026-10-13T15:15:00Z","v":450,"vw":2.122111},{"c":2.09,"h":2.12,"l":2.09,"n":10,"o":2.12,"t":"2026-10-13T15:30:00Z","v":3329,"vw":2.092348},{"c":2.1,"h":2.1,"l":2.0999,"n":4,"o":2.0999,"t":"2026-10-13T15:45:00Z","v":1200,"vw":2.099992},{"c":2.12,"h":2.1201,"l":2.111,"n":9,"o":2.115,"t":"2026-10-13T16:00:00Z","v":1528,"vw":2.118743},{"c":2.1424,"h":2.145,"l":2.1401,"n":4,"o":2.1401,"t":"2026-10-13T16:15:00Z","v":1311,"vw":2.142489},{"c":2.16,"h":2.16,"l":2.16,"n":6,"o":2.16,"t":"2026-10-13T16:30:00Z","v":1528,"vw":2.16},{"c":2.15,"h":2.16,"l":2.15,"n":23,"o":2.16,"t":"2026-10-13T16:45:00Z","v":787,"vw":2.155652},{"c":2.145,"h":2.145,"l":2.145,"n":1,"o":2.145,"t":"2026-10-13T17:30:00Z","v":238,"vw":2.145},{"c":2.13,"h":2.1499,"l":2.13,"n":5,"o":2.1408,"t":"2026-10-13T17:45:00Z","v":2446,"vw":2.143242},{"c":2.175,"h":2.175,"l":2.135,"n":8,"o":2.135,"t":"2026-10-13T18:00:00Z","v":765,"vw":2.145794},{"c":2.1475,"h":2.1475,"l":2.1475,"n":1,"o":2.1475,"t":"2026-10-13T18:30:00Z","v":100,"vw":2.1475},{"c":2.135,"h":2.145,"l":2.13,"n":7,"o":2.145,"t":"2026-10-13T19:45:00Z","v":2571,"vw":2.137291},{"c":2.13,"h":2.14,"l":2.1,"n":10,"o":2.14,"t":"2026-10-13T20:00:00Z","v":3314,"vw":2.138308},{"c":2.12,"h":2.12,"l":2.12,"n":21,"o":2.12,"t":"2026-10-13T20:30:00Z","v":75000,"vw":2.12},{"c":2.1,"h":2.11,"l":2.1,"n":28,"o":2.11,"t":"2026-10-13T20:45:00Z","v":50209,"vw":2.101773},{"c":2.14,"h":2.14,"l":2.14,"n":2,"o":2.14,"t":"2026-10-13T21:00:00Z","v":110,"vw":2.14},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-13T21:45:00Z","v":2000,"vw":2.14},{"c":2.12,"h":2.12,"l":2.12,"n":1,"o":2.12,"t":"2026-10-13T22:15:00Z","v":387,"vw":2.12},{"c":2.1202,"h":2.1202,"l":2.1202,"n":1,"o":2.1202,"t":"2026-10-13T23:00:00Z","v":100,"vw":2.1202},{"c":2.14,"h":2.14,"l":2.14,"n":1,"o":2.14,"t":"2026-10-13T23:15:00Z","v":100,"vw":2.14},{"c":2.1299,"h":2.1299,"l":2.1299,"n":1,"o":2.1299,"t":"2026-10-13T23:30:00Z","v":200,"vw":2.1299},{"c":2.12,"h":2.12,"l":2.12,"n":3,"o":2.12,"t":"2026-10-14T08:00:00Z","v":511,"vw":2.12},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-14T08:30:00Z","v":500,"vw":2.13},{"c":2.13,"h":2.13,"l":2.13,"n":1,"o":2.13,"t":"2026-10-14T09:45:00Z","v":100,"vw":2.13},{"c":2.09,"h":2.09,"l":2.09,"n":8,"o":2.09,"t":"2026-10-14T11:00:00Z","v":1980,"vw":2.09},{"c":2.09,"h":2.09,"l":2.09,"n":1,"o":2.09,"t":"2026-10-14T11:45:00Z","v":400,"vw":2.09},{"c":2.1,"h":2.1,"l":2.1,"n":4,"o":2.1,"t":"2026-10-14T12:15:00Z","v":1000,"vw":2.1},{"c":2.01,"h":2.05,"l":2.01,"n":11,"o":2.05,"t":"2026-10-14T12:30:00Z","v":7325,"vw":2.035227},{"c":1.99,"h":2,"l":1.99,"n":13,"o":2,"t":"2026-10-14T13:00:00Z","v":4062,"vw":1.99825},{"c":1.97,"h":1.989,"l":1.96,"n":8,"o":1.989,"t":"2026-10-14T13:15:00Z","v":2950,"vw":1.966949},{"c":1.96,"h":2.0008,"l":1.92,"n":279,"o":1.98,"t":"2026-10-14T13:30:00Z","v":135595,"vw":1.952648},{"c":1.88,"h":1.99,"l":1.875,"n":46,"o":1.96,"t":"2026-10-14T13:45:00Z","v":22758,"vw":1.928795},{"c":1.8666,"h":1.8761,"l":1.8544,"n":45,"o":1.87,"t":"2026-10-14T14:00:00Z","v":18633,"vw":1.867771},{"c":1.835,"h":1.88,"l":1.83,"n":88,"o":1.8671,"t":"2026-10-14T14:15:00Z","v":26744,"vw":1.847806},{"c":1.845,"h":1.845,"l":1.825,"n":20,"o":1.8276,"t":"2026-10-14T14:30:00Z","v":9795,"vw":1.827679},{"c":1.835,"h":1.8429,"l":1.815,"n":17,"o":1.8429,"t":"2026-10-14T14:45:00Z","v":7580,"vw":1.817134},{"c":1.795,"h":1.82,"l":1.79,"n":27,"o":1.82,"t":"2026-10-14T15:00:00Z","v":9170,"vw":1.799108},{"c":1.79,"h":1.8001,"l":1.79,"n":16,"o":1.795,"t":"2026-10-14T15:15:00Z","v":5505,"vw":1.79644},{"c":1.76,"h":1.7975,"l":1.76,"n":20,"o":1.7975,"t":"2026-10-14T15:30:00Z","v":5719,"vw":1.770138},{"c":1.77,"h":1.7799,"l":1.76,"n":15,"o":1.76,"t":"2026-10-14T15:45:00Z","v":9180,"vw":1.77461},{"c":1.725,"h":1.77,"l":1.725,"n":40,"o":1.76,"t":"2026-10-14T16:00:00Z","v":11308,"vw":1.750575},{"c":1.715,"h":1.725,"l":1.71,"n":26,"o":1.72,"t":"2026-10-14T16:15:00Z","v":4341,"vw":1.715138},{"c":1.73,"h":1.73,"l":1.7071,"n":11,"o":1.725,"t":"2026-10-14T16:30:00Z","v":1656,"vw":1.724903},{"c":1.755,"h":1.755,"l":1.7207,"n":6,"o":1.7271,"t":"2026-10-14T16:45:00Z","v":849,"vw":1.729759},{"c":1.7207,"h":1.7601,"l":1.7207,"n":24,"o":1.7601,"t":"2026-10-14T17:00:00Z","v":5071,"vw":1.741866},{"c":1.715,"h":1.7207,"l":1.715,"n":15,"o":1.7207,"t":"2026-10-14T17:15:00Z","v":17717,"vw":1.719874},{"c":1.71,"h":1.71,"l":1.71,"n":7,"o":1.71,"t":"2026-10-14T17:30:00Z","v":1502,"vw":1.71},{"c":1.68,"h":1.705,"l":1.68,"n":24,"o":1.705,"t":"2026-10-14T17:45:00Z","v":7389,"vw":1.692231},{"c":1.68,"h":1.6975,"l":1.6788,"n":25,"o":1.6817,"t":"2026-10-14T18:00:00Z","v":6546,"vw":1.687279},{"c":1.66,"h":1.68,"l":1.6576,"n":11,"o":1.68,"t":"2026-10-14T18:15:00Z","v":3599,"vw":1.662877},{"c":1.6397,"h":1.66,"l":1.6397,"n":15,"o":1.6509,"t":"2026-10-14T18:30:00Z","v":3856,"vw":1.647779},{"c":1.64,"h":1.64,"l":1.6306,"n":7,"o":1.6306,"t":"2026-10-14T18:45:00Z","v":5781,"vw":1.635189},{"c":1.625,"h":1.64,"l":1.625,"n":28,"o":1.64,"t":"2026-10-14T19:00:00Z","v":4846,"vw":1.634487},{"c":1.655,"h":1.6588,"l":1.625,"n":16,"o":1.625,"t":"2026-10-14T19:15:00Z","v":3381,"vw":1.640431},{"c":1.7,"h":1.705,"l":1.6501,"n":25,"o":1.6501,"t":"2026-10-14T19:30:00Z","v":10153,"vw":1.680607},{"c":1.695,"h":1.7,"l":1.68,"n":39,"o":1.695,"t":"2026-10-14T19:45:00Z","v":12041,"vw":1.691017},{"c":1.69,"h":1.7,"l":1.69,"n":5,"o":1.7,"t":"2026-10-14T20:00:00Z","v":9502,"vw":1.698947},{"c":1.69,"h":1.7,"l":1.69,"n":5,"o":1.7,"t":"2026-10-14T20:15:00Z","v":2500,"vw":1.694},{"c":1.71,"h":1.71,"l":1.7096,"n":2,"o":1.7096,"t":"2026-10-14T20:45:00Z","v":420,"vw":1.70979},{"c":1.68,"h":1.68,"l":1.68,"n":6,"o":1.68,"t":"2026-10-14T21:15:00Z","v":500,"vw":1.68},{"c":1.6999,"h":1.7,"l":1.699,"n":3,"o":1.699,"t":"2026-10-14T22:00:00Z","v":4400,"vw":1.699648},{"c":1.699,"h":1.699,"l":1.699,"n":1,"o":1.699,"t":"2026-10-14T22:15:00Z","v":300,"vw":1.699},{"c":1.699,"h":1.699,"l":1.699,"n":1,"o":1.699,"t":"2026-10-14T23:00:00Z","v":500,"vw":1.699},{"c":1.6896,"h":1.69,"l":1.6896,"n":3,"o":1.69,"t":"2026-10-14T23:15:00Z","v":800,"vw":1.6897},{"c":1.665,"h":1.665,"l":1.665,"n":6,"o":1.665,"t":"2026-10-14T23:30:00Z","v":3203,"vw":1.665},{"c":1.63,"h":1.65,"l":1.63,"n":38,"o":1.63,"t":"2026-10-15T08:00:00Z","v":18286,"vw":1.633576},{"c":1.62,"h":1.62,"l":1.62,"n":3,"o":1.62,"t":"2026-10-15T08:15:00Z","v":2502,"vw":1.62},{"c":1.59,"h":1.59,"l":1.59,"n":2,"o":1.59,"t":"2026-10-15T09:15:00Z","v":400,"vw":1.59},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-15T10:15:00Z","v":1500,"vw":1.58},{"c":1.56,"h":1.58,"l":1.555,"n":31,"o":1.57,"t":"2026-10-15T11:00:00Z","v":17375,"vw":1.565776},{"c":1.56,"h":1.5697,"l":1.55,"n":9,"o":1.56,"t":"2026-10-15T11:15:00Z","v":4637,"vw":1.558316},{"c":1.57,"h":1.57,"l":1.57,"n":3,"o":1.57,"t":"2026-10-15T11:30:00Z","v":239,"vw":1.57},{"c":1.56,"h":1.56,"l":1.56,"n":1,"o":1.56,"t":"2026-10-15T11:45:00Z","v":500,"vw":1.56},{"c":1.57,"h":1.57,"l":1.57,"n":2,"o":1.57,"t":"2026-10-15T12:00:00Z","v":3500,"vw":1.57},{"c":1.56,"h":1.5691,"l":1.56,"n":6,"o":1.56,"t":"2026-10-15T12:30:00Z","v":1710,"vw":1.562678},{"c":1.5331,"h":1.55,"l":1.5331,"n":7,"o":1.55,"t":"2026-10-15T12:45:00Z","v":3626,"vw":1.534693},{"c":1.54,"h":1.54,"l":1.53,"n":6,"o":1.53,"t":"2026-10-15T13:00:00Z","v":3500,"vw":1.538598},{"c":1.5303,"h":1.5303,"l":1.5303,"n":1,"o":1.5303,"t":"2026-10-15T13:15:00Z","v":351,"vw":1.5303},{"c":1.5699,"h":1.57,"l":1.5112,"n":48,"o":1.56,"t":"2026-10-15T13:30:00Z","v":35998,"vw":1.542061},{"c":1.481,"h":1.55,"l":1.4623,"n":48,"o":1.535,"t":"2026-10-15T13:45:00Z","v":27007,"vw":1.510616},{"c":1.58,"h":1.58,"l":1.52,"n":33,"o":1.5299,"t":"2026-10-15T14:00:00Z","v":13953,"vw":1.557017},{"c":1.61,"h":1.61,"l":1.5788,"n":37,"o":1.5788,"t":"2026-10-15T14:15:00Z","v":6753,"vw":1.59929},{"c":1.635,"h":1.66,"l":1.6145,"n":44,"o":1.6188,"t":"2026-10-15T14:30:00Z","v":19330,"vw":1.635729},{"c":1.685,"h":1.69,"l":1.63,"n":16,"o":1.635,"t":"2026-10-15T14:45:00Z","v":9230,"vw":1.661689},{"c":1.755,"h":1.765,"l":1.6771,"n":78,"o":1.6871,"t":"2026-10-15T15:00:00Z","v":43203,"vw":1.735887},{"c":1.77,"h":1.785,"l":1.75,"n":21,"o":1.755,"t":"2026-10-15T15:15:00Z","v":2100,"vw":1.7669},{"c":1.76,"h":1.7729,"l":1.76,"n":13,"o":1.77,"t":"2026-10-15T15:30:00Z","v":3215,"vw":1.766637},{"c":1.75,"h":1.75,"l":1.74,"n":4,"o":1.74,"t":"2026-10-15T15:45:00Z","v":1200,"vw":1.741736},{"c":1.735,"h":1.75,"l":1.72,"n":7,"o":1.75,"t":"2026-10-15T16:00:00Z","v":980,"vw":1.73038},{"c":1.7401,"h":1.745,"l":1.7401,"n":3,"o":1.7401,"t":"2026-10-15T16:30:00Z","v":400,"vw":1.741325},{"c":1.75,"h":1.75,"l":1.745,"n":5,"o":1.745,"t":"2026-10-15T16:45:00Z","v":524,"vw":1.745962},{"c":1.745,"h":1.745,"l":1.74,"n":4,"o":1.745,"t":"2026-10-15T17:00:00Z","v":924,"vw":1.74175},{"c":1.7417,"h":1.7417,"l":1.7417,"n":1,"o":1.7417,"t":"2026-10-15T17:15:00Z","v":640,"vw":1.7417},{"c":1.75,"h":1.75,"l":1.75,"n":7,"o":1.75,"t":"2026-10-15T17:30:00Z","v":1001,"vw":1.75},{"c":1.74,"h":1.755,"l":1.74,"n":11,"o":1.755,"t":"2026-10-15T17:45:00Z","v":3987,"vw":1.753865},{"c":1.74,"h":1.74,"l":1.74,"n":1,"o":1.74,"t":"2026-10-15T18:00:00Z","v":100,"vw":1.74},{"c":1.715,"h":1.715,"l":1.715,"n":3,"o":1.715,"t":"2026-10-15T18:15:00Z","v":1210,"vw":1.715},{"c":1.74,"h":1.74,"l":1.74,"n":4,"o":1.74,"t":"2026-10-15T18:30:00Z","v":211,"vw":1.74},{"c":1.755,"h":1.7579,"l":1.7401,"n":8,"o":1.7401,"t":"2026-10-15T18:45:00Z","v":5809,"vw":1.756734},{"c":1.8229,"h":1.8229,"l":1.7712,"n":45,"o":1.7712,"t":"2026-10-15T19:00:00Z","v":34620,"vw":1.793035},{"c":1.849,"h":1.87,"l":1.83,"n":18,"o":1.83,"t":"2026-10-15T19:15:00Z","v":2248,"vw":1.855918},{"c":1.87,"h":1.875,"l":1.86,"n":6,"o":1.86,"t":"2026-10-15T19:30:00Z","v":750,"vw":1.866333},{"c":1.87,"h":1.875,"l":1.84,"n":43,"o":1.8703,"t":"2026-10-15T19:45:00Z","v":27848,"vw":1.850806},{"c":1.88,"h":1.88,"l":1.85,"n":2,"o":1.85,"t":"2026-10-15T20:00:00Z","v":1330,"vw":1.874812},{"c":1.8792,"h":1.8792,"l":1.8792,"n":1,"o":1.8792,"t":"2026-10-15T20:15:00Z","v":300,"vw":1.8792},{"c":1.8892,"h":1.8892,"l":1.87,"n":3,"o":1.87,"t":"2026-10-15T20:30:00Z","v":560,"vw":1.884491},{"c":1.871,"h":1.871,"l":1.871,"n":2,"o":1.871,"t":"2026-10-15T20:45:00Z","v":3500,"vw":1.871},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T21:30:00Z","v":200,"vw":1.88},{"c":1.87,"h":1.87,"l":1.86,"n":6,"o":1.86,"t":"2026-10-15T22:00:00Z","v":1700,"vw":1.868824},{"c":1.88,"h":1.88,"l":1.88,"n":1,"o":1.88,"t":"2026-10-15T22:15:00Z","v":100,"vw":1.88},{"c":1.87,"h":1.87,"l":1.87,"n":1,"o":1.87,"t":"2026-10-15T22:30:00Z","v":500,"vw":1.87},{"c":1.86,"h":1.86,"l":1.86,"n":1,"o":1.86,"t":"2026-10-15T23:15:00Z","v":400,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-15T23:30:00Z","v":2500,"vw":1.86},{"c":1.86,"h":1.86,"l":1.86,"n":4,"o":1.86,"t":"2026-10-16T08:00:00Z","v":800,"vw":1.86},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T08:15:00Z","v":700,"vw":1.85},{"c":1.85,"h":1.85,"l":1.85,"n":1,"o":1.85,"t":"2026-10-16T09:30:00Z","v":100,"vw":1.85},{"c":1.84,"h":1.84,"l":1.84,"n":1,"o":1.84,"t":"2026-10-16T10:45:00Z","v":983,"vw":1.84},{"c":1.82,"h":1.83,"l":1.82,"n":3,"o":1.83,"t":"2026-10-16T11:00:00Z","v":1224,"vw":1.829093},{"c":1.78,"h":1.78,"l":1.78,"n":2,"o":1.78,"t":"2026-10-16T13:00:00Z","v":701,"vw":1.78},{"c":1.76,"h":1.76,"l":1.76,"n":5,"o":1.76,"t":"2026-10-16T13:15:00Z","v":1941,"vw":1.76},{"c":1.89,"h":1.89,"l":1.7503,"n":32,"o":1.79,"t":"2026-10-16T13:30:00Z","v":23837,"vw":1.82742},{"c":1.8302,"h":1.88,"l":1.82,"n":8,"o":1.88,"t":"2026-10-16T13:45:00Z","v":11857,"vw":1.832817},{"c":1.8416,"h":1.85,"l":1.84,"n":16,"o":1.84,"t":"2026-10-16T14:00:00Z","v":12748,"vw":1.848209},{"c":1.84,"h":1.85,"l":1.8307,"n":63,"o":1.845,"t":"2026-10-16T14:15:00Z","v":103626,"vw":1.840624},{"c":1.835,"h":1.86,"l":1.83,"n":46,"o":1.85,"t":"2026-10-16T14:30:00Z","v":62868,"vw":1.838111},{"c":1.795,"h":1.83,"l":1.795,"n":24,"o":1.83,"t":"2026-10-16T14:45:00Z","v":48340,"vw":1.802322},{"c":1.77,"h":1.79,"l":1.76,"n":17,"o":1.79,"t":"2026-10-16T15:00:00Z","v":7489,"vw":1.764742},{"c":1.76,"h":1.77,"l":1.76,"n":18,"o":1.77,"t":"2026-10-16T15:15:00Z","v":5088,"vw":1.765152},{"c":1.765,"h":1.7799,"l":1.765,"n":14,"o":1.77,"t":"2026-10-16T15:30:00Z","v":2049,"vw":1.769502},{"c":1.725,"h":1.75,"l":1.72,"n":6,"o":1.75,"t":"2026-10-16T15:45:00Z","v":2374,"vw":1.731686},{"c":1.72,"h":1.73,"l":1.72,"n":3,"o":1.73,"t":"2026-10-16T16:00:00Z","v":368,"vw":1.724892},{"c":1.71,"h":1.7197,"l":1.71,"n":5,"o":1.7197,"t":"2026-10-16T16:15:00Z","v":4030,"vw":1.711687},{"c":1.6925,"h":1.715,"l":1.6925,"n":19,"o":1.71,"t":"2026-10-16T16:30:00Z","v":8271,"vw":1.706018},{"c":1.69,"h":1.71,"l":1.69,"n":9,"o":1.7,"t":"2026-10-16T16:45:00Z","v":1573,"vw":1.692737},{"c":1.67,"h":1.695,"l":1.67,"n":11,"o":1.691,"t":"2026-10-16T17:00:00Z","v":3642,"vw":1.68279},{"c":1.695,"h":1.695,"l":1.66,"n":7,"o":1.66,"t":"2026-10-16T17:15:00Z","v":8425,"vw":1.678462},{"c":1.7,"h":1.7,"l":1.69,"n":8,"o":1.69,"t":"2026-10-16T17:30:00Z","v":2825,"vw":1.699634},{"c":1.6701,"h":1.675,"l":1.67,"n":4,"o":1.675,"t":"2026-10-16T17:45:00Z","v":301,"vw":1.6717},{"c":1.6675,"h":1.6675,"l":1.6675,"n":1,"o":1.6675,"t":"2026-10-16T18:00:00Z","v":100,"vw":1.6675},{"c":1.6588,"h":1.6588,"l":1.655,"n":4,"o":1.655,"t":"2026-10-16T18:15:00Z","v":352,"vw":1.657714},{"c":1.66,"h":1.66,"l":1.655,"n":15,"o":1.66,"t":"2026-10-16T18:30:00Z","v":4730,"vw":1.659164},{"c":1.66,"h":1.66,"l":1.655,"n":7,"o":1.655,"t":"2026-10-16T18:45:00Z","v":1838,"vw":1.655979},{"c":1.65,"h":1.65,"l":1.65,"n":14,"o":1.65,"t":"2026-10-16T19:00:00Z","v":1016,"vw":1.65},{"c":1.68,"h":1.68,"l":1.68,"n":1,"o":1.68,"t":"2026-10-16T19:15:00Z","v":200,"vw":1.68},{"c":1.675,"h":1.68,"l":1.665,"n":10,"o":1.675,"t":"2026-10-16T19:30:00Z","v":1630,"vw":1.67393},{"c":1.67,"h":1.695,"l":1.66,"n":12,"o":1.66,"t":"2026-10-16T19:45:00Z","v":4564,"vw":1.672012},{"c":1.689,"h":1.689,"l":1.67,"n":4,"o":1.67,"t":"2026-10-16T20:00:00Z","v":993,"vw":1.681331},{"c":1.6704,"h":1.6704,"l":1.6704,"n":1,"o":1.6704,"t":"2026-10-16T21:15:00Z","v":2000,"vw":1.6704},{"c":1.69,"h":1.69,"l":1.68,"n":2,"o":1.68,"t":"2026-10-16T22:15:00Z","v":2500,"vw":1.688188},{"c":1.63,"h":1.67,"l":1.63,"n":4,"o":1.65,"t":"2026-10-16T23:30:00Z","v":1550,"vw":1.65129},{"c":1.78,"h":1.78,"l":1.78,"n":3,"o":1.78,"t":"2026-10-19T08:00:00Z","v":250,"vw":1.78},{"c":1.75,"h":1.76,"l":1.75,"n":4,"o":1.76,"t":"2026-10-19T11:00:00Z","v":700,"vw":1.755714},{"c":1.75,"h":1.7501,"l":1.75,"n":2,"o":1.7501,"t":"2026-10-19T11:15:00Z","v":400,"vw":1.750075},{"c":1.79,"h":1.8,"l":1.79,"n":2,"o":1.8,"t":"2026-10-19T13:15:00Z","v":200,"vw":1.795},{"c":1.7266,"h":1.81,"l":1.685,"n":27,"o":1.81,"t":"2026-10-19T13:30:00Z","v":15181,"vw":1.782179},{"c":1.66,"h":1.7366,"l":1.66,"n":17,"o":1.7293,"t":"2026-10-19T13:45:00Z","v":8347,"vw":1.682953},{"c":1.6532,"h":1.669,"l":1.63,"n":27,"o":1.66,"t":"2026-10-19T14:00:00Z","v":11579,"vw":1.651217},{"c":1.68,"h":1.68,"l":1.668,"n":34,"o":1.67,"t":"2026-10-19T14:15:00Z","v":29474,"vw":1.670993},{"c":1.655,"h":1.66,"l":1.64,"n":21,"o":1.66,"t":"2026-10-19T14:30:00Z","v":37550,"vw":1.654096},{"c":1.66,"h":1.66,"l":1.66,"n":20,"o":1.66,"t":"2026-10-19T14:45:00Z","v":1596,"vw":1.66},{"c":1.67,"h":1.67,"l":1.66,"n":3,"o":1.66,"t":"2026-10-19T15:00:00Z","v":208,"vw":1.665},{"c":1.66,"h":1.66,"l":1.6524,"n":6,"o":1.6524,"t":"2026-10-19T15:15:00Z","v":2819,"vw":1.653214},{"c":1.66,"h":1.66,"l":1.66,"n":6,"o":1.66,"t":"2026-10-19T15:30:00Z","v":695,"vw":1.66},{"c":1.66,"h":1.66,"l":1.66,"n":3,"o":1.66,"t":"2026-10-19T15:45:00Z","v":300,"vw":1.66},{"c":1.66,"h":1.66,"l":1.655,"n":4,"o":1.655,"t":"2026-10-19T16:30:00Z","v":3214,"vw":1.659687},{"c":1.64,"h":1.65,"l":1.64,"n":11,"o":1.65,"t":"2026-10-19T16:45:00Z","v":4210,"vw":1.647062},{"c":1.62,"h":1.63,"l":1.62,"n":4,"o":1.63,"t":"2026-10-19T17:30:00Z","v":2212,"vw":1.629091},{"c":1.605,"h":1.605,"l":1.605,"n":1,"o":1.605,"t":"2026-10-19T17:45:00Z","v":2999,"vw":1.605},{"c":1.6058,"h":1.6058,"l":1.6058,"n":1,"o":1.6058,"t":"2026-10-19T18:00:00Z","v":2999,"vw":1.6058},{"c":1.5832,"h":1.6,"l":1.5832,"n":12,"o":1.6,"t":"2026-10-19T18:15:00Z","v":3527,"vw":1.584958},{"c":1.6,"h":1.6,"l":1.595,"n":9,"o":1.595,"t":"2026-10-19T18:30:00Z","v":3177,"vw":1.596422},{"c":1.5998,"h":1.6,"l":1.5998,"n":8,"o":1.6,"t":"2026-10-19T18:45:00Z","v":1433,"vw":1.599928},{"c":1.5829,"h":1.5829,"l":1.58,"n":3,"o":1.58,"t":"2026-10-19T19:00:00Z","v":3000,"vw":1.58145},{"c":1.5871,"h":1.5871,"l":1.57,"n":11,"o":1.58,"t":"2026-10-19T19:15:00Z","v":11113,"vw":1.570902},{"c":1.605,"h":1.605,"l":1.5901,"n":3,"o":1.5901,"t":"2026-10-19T19:30:00Z","v":1236,"vw":1.602621},{"c":1.58,"h":1.585,"l":1.58,"n":14,"o":1.585,"t":"2026-10-19T19:45:00Z","v":17722,"vw":1.580057},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T21:00:00Z","v":316,"vw":1.59},{"c":1.6,"h":1.6,"l":1.6,"n":1,"o":1.6,"t":"2026-10-19T21:15:00Z","v":500,"vw":1.6},{"c":1.57,"h":1.57,"l":1.57,"n":9,"o":1.57,"t":"2026-10-19T23:15:00Z","v":485,"vw":1.57},{"c":1.59,"h":1.59,"l":1.59,"n":1,"o":1.59,"t":"2026-10-19T23:30:00Z","v":250,"vw":1.59},{"c":1.55,"h":1.57,"l":1.55,"n":4,"o":1.57,"t":"2026-10-20T08:00:00Z","v":361,"vw":1.563333},{"c":1.54,"h":1.54,"l":1.54,"n":4,"o":1.54,"t":"2026-10-20T08:15:00Z","v":1077,"vw":1.54},{"c":1.38,"h":1.5,"l":1.38,"n":12,"o":1.5,"t":"2026-10-20T10:00:00Z","v":643,"vw":1.470037},{"c":1.39,"h":1.39,"l":1.39,"n":1,"o":1.39,"t":"2026-10-20T10:15:00Z","v":1800,"vw":1.39},{"c":1.38,"h":1.38,"l":1.38,"n":1,"o":1.38,"t":"2026-10-20T10:30:00Z","v":200,"vw":1.38},{"c":1.37,"h":1.38,"l":1.37,"n":6,"o":1.38,"t":"2026-10-20T10:45:00Z","v":1927,"vw":1.379467},{"c":1.36,"h":1.38,"l":1.36,"n":10,"o":1.36,"t":"2026-10-20T11:00:00Z","v":2225,"vw":1.368511},{"c":1.36,"h":1.36,"l":1.33,"n":7,"o":1.3599,"t":"2026-10-20T11:15:00Z","v":4146,"vw":1.338024},{"c":1.35,"h":1.35,"l":1.35,"n":1,"o":1.35,"t":"2026-10-20T11:45:00Z","v":336,"vw":1.35},{"c":1.31,"h":1.33,"l":1.31,"n":32,"o":1.33,"t":"2026-10-20T12:00:00Z","v":19606,"vw":1.322547},{"c":1.33,"h":1.33,"l":1.32,"n":8,"o":1.33,"t":"2026-10-20T12:15:00Z","v":2180,"vw":1.328251},{"c":1.36,"h":1.36,"l":1.34,"n":27,"o":1.341,"t":"2026-10-20T12:30:00Z","v":17701,"vw":1.349996},{"c":1.36,"h":1.36,"l":1.35,"n":6,"o":1.35,"t":"2026-10-20T12:45:00Z","v":3680,"vw":1.352548},{"c":1.4,"h":1.4,"l":1.35,"n":12,"o":1.35,"t":"2026-10-20T13:15:00Z","v":5670,"vw":1.384222},{"c":1.43,"h":1.4599,"l":1.38,"n":43,"o":1.39,"t":"2026-10-20T13:30:00Z","v":13275,"vw":1.419028},{"c":1.48,"h":1.49,"l":1.465,"n":22,"o":1.48,"t":"2026-10-20T13:45:00Z","v":5731,"vw":1.478524},{"c":1.53,"h":1.535,"l":1.49,"n":101,"o":1.49,"t":"2026-10-20T14:00:00Z","v":141970,"vw":1.517519},{"c":1.56,"h":1.57,"l":1.54,"n":20,"o":1.54,"t":"2026-10-20T14:15:00Z","v":2927,"vw":1.561536},{"c":1.57,"h":1.6,"l":1.57,"n":8,"o":1.59,"t":"2026-10-20T14:30:00Z","v":7380,"vw":1.586531},{"c":1.6,"h":1.6,"l":1.58,"n":3,"o":1.58,"t":"2026-10-20T14:45:00Z","v":400,"vw":1.592308},{"c":1.55,"h":1.59,"l":1.55,"n":9,"o":1.59,"t":"2026-10-20T15:00:00Z","v":13751,"vw":1.573881},{"c":1.57,"h":1.57,"l":1.56,"n":4,"o":1.56,"t":"2026-10-20T15:15:00Z","v":484,"vw":1.564926},{"c":1.55,"h":1.55,"l":1.54,"n":4,"o":1.54,"t":"2026-10-20T15:30:00Z","v":5400,"vw":1.540185},{"c":1.53,"h":1.53,"l":1.53,"n":1,"o":1.53,"t":"2026-10-20T16:15:00Z","v":100,"vw":1.53},{"c":1.54,"h":1.54,"l":1.54,"n":3,"o":1.54,"t":"2026-10-20T16:30:00Z","v":1354,"vw":1.54},{"c":1.56,"h":1.56,"l":1.55,"n":5,"o":1.55,"t":"2026-10-20T16:45:00Z","v":242,"vw":1.555},{"c":1.57,"h":1.57,"l":1.57,"n":1,"o":1.57,"t":"2026-10-20T17:00:00Z","v":100,"vw":1.57},{"c":1.575,"h":1.58,"l":1.57,"n":8,"o":1.57,"t":"2026-10-20T17:15:00Z","v":5627,"vw":1.579373},{"c":1.58,"h":1.58,"l":1.58,"n":2,"o":1.58,"t":"2026-10-20T17:30:00Z","v":300,"vw":1.58},{"c":1.555,"h":1.56,"l":1.555,"n":2,"o":1.56,"t":"2026-10-20T18:30:00Z","v":1100,"vw":1.555455},{"c":1.5513,"h":1.5513,"l":1.5513,"n":1,"o":1.5513,"t":"2026-10-20T19:00:00Z","v":499,"vw":1.5513},{"c":1.54,"h":1.545,"l":1.54,"n":2,"o":1.545,"t":"2026-10-20T19:15:00Z","v":390,"vw":1.542564},{"c":1.541,"h":1.541,"l":1.541,"n":1,"o":1.541,"t":"2026-10-20T19:30:00Z","v":300,"vw":1.541},{"c":1.52,"h":1.555,"l":1.52,"n":16,"o":1.555,"t":"2026-10-20T19:45:00Z","v":28712,"vw":1.546966},{"c":1.52,"h":1.52,"l":1.52,"n":5,"o":1.52,"t":"2026-10-20T20:00:00Z","v":4316,"vw":1.52},{"c":1.5499,"h":1.5499,"l":1.5499,"n":1,"o":1.5499,"t":"2026-10-20T20:45:00Z","v":200,"vw":1.5499},{"c":1.56,"h":1.56,"l":1.56,"n":2,"o":1.56,"t":"2026-10-20T21:00:00Z","v":250,"vw":1.56},{"c":1.54,"h":1.54,"l":1.54,"n":1,"o":1.54,"t":"2026-10-20T22:15:00Z","v":100,"vw":1.54},{"c":1.59,"h":1.59,"l":1.56,"n":8,"o":1.56,"t":"2026-10-21T08:00:00Z","v":607,"vw":1.579822},{"c":1.55,"h":1.55,"l":1.55,"n":1,"o":1.55,"t":"2026-10-21T10:00:00Z","v":100,"vw":1.55},{"c":1.58,"h":1.58,"l":1.58,"n":1,"o":1.58,"t":"2026-10-21T11:30:00Z","v":120,"vw":1.58},{"c":1.58,"h":1.58,"l":1.5716,"n":2,"o":1.5716,"t":"2026-10-21T11:45:00Z","v":1900,"vw":1.579558},{"c":1.59,"h":1.6,"l":1.59,"n":4,"o":1.59,"t":"2026-10-21T13:00:00Z","v":4800,"vw":1.592373},{"c":1.54,"h":1.62,"l":1.54,"n":36,"o":1.61,"t":"2026-10-21T13:30:00Z","v":10226,"vw":1.581193},{"c":1.53,"h":1.56,"l":1.53,"n":13,"o":1.541,"t":"2026-10-21T13:45:00Z","v":9846,"vw":1.534235},{"c":1.51,"h":1.53,"l":1.51,"n":9,"o":1.53,"t":"2026-10-21T14:00:00Z","v":773,"vw":1.51657},{"c":1.525,"h":1.53,"l":1.515,"n":11,"o":1.515,"t":"2026-10-21T14:15:00Z","v":6608,"vw":1.522808},{"c":1.505,"h":1.52,"l":1.501,"n":7,"o":1.52,"t":"2026-10-21T14:30:00Z","v":5501,"vw":1.503883},{"c":1.52,"h":1.535,"l":1.52,"n":13,"o":1.52,"t":"2026-10-21T14:45:00Z","v":8410,"vw":1.528975},{"c":1.51,"h":1.51,"l":1.51,"n":1,"o":1.51,"t":"2026-10-21T15:00:00Z","v":100,"vw":1.51},{"c":1.51,"h":1.51,"l":1.5,"n":5,"o":1.5,"t":"2026-10-21T15:15:00Z","v":1238,"vw":1.508869},{"c":1.53,"h":1.53,"l":1.5101,"n":14,"o":1.5144,"t":"2026-10-21T15:30:00Z","v":6717,"vw":1.517085},{"c":1.53,"h":1.54,"l":1.53,"n":6,"o":1.535,"t":"2026-10-21T15:45:00Z","v":4040,"vw":1.537426},{"c":1.515,"h":1.53,"l":1.51,"n":18,"o":1.53,"t":"2026-10-21T16:00:00Z","v":35510,"vw":1.51712},{"c":1.51,"h":1.518,"l":1.51,"n":3,"o":1.518,"t":"2026-10-21T16:15:00Z","v":534,"vw":1.511498},{"c":1.57,"h":1.57,"l":1.52,"n":5,"o":1.52,"t":"2026-10-21T16:30:00Z","v":1716,"vw":1.55442},{"c":1.555,"h":1.555,"l":1.555,"n":1,"o":1.555,"t":"2026-10-21T16:45:00Z","v":215,"vw":1.555},{"c":1.54,"h":1.55,"l":1.54,"n":3,"o":1.55,"t":"2026-10-21T17:00:00Z","v":600,"vw":1.548264},{"c":1.549,"h":1.549,"l":1.549,"n":1,"o":1.549,"t":"2026-10-21T17:30:00Z","v":1320,"vw":1.549},{"c":1.55,"h":1.55,"l":1.55,"n":5,"o":1.55,"t":"2026-10-21T17:45:00Z","v":5700,"vw":1.55},{"c":1.54,"h":1.54,"l":1.54,"n":2,"o":1.54,"t":"2026-10-21T18:15:00Z","v":1020,"vw":1.54},{"c":1.53,"h":1.53,"l":1.525,"n":3,"o":1.525,"t":"2026-10-21T18:30:00Z","v":5100,"vw":1.529902},{"c":1.5,"h":1.52,"l":1.5,"n":11,"o":1.52,"t":"2026-10-21T18:45:00Z","v":1962,"vw":1.506593},{"c":1.48,"h":1.49,"l":1.48,"n":9,"o":1.49,"t":"2026-10-21T19:00:00Z","v":5743,"vw":1.488246},{"c":1.48,"h":1.48,"l":1.465,"n":23,"o":1.47,"t":"2026-10-21T19:15:00Z","v":14326,"vw":1.474701},{"c":1.4853,"h":1.49,"l":1.4853,"n":3,"o":1.49,"t":"2026-10-21T19:30:00Z","v":2000,"vw":1.48953},{"c":1.48,"h":1.48,"l":1.48,"n":7,"o":1.48,"t":"2026-10-21T19:45:00Z","v":4767,"vw":1.48},{"c":1.5,"h":1.5,"l":1.485,"n":3,"o":1.485,"t":"2026-10-21T20:00:00Z","v":306,"vw":1.494836},{"c":1.519,"h":1.519,"l":1.51,"n":25,"o":1.51,"t":"2026-10-21T21:00:00Z","v":2249,"vw":1.513618},{"c":1.38,"h":1.42,"l":1.38,"n":19,"o":1.39,"t":"2026-10-22T08:00:00Z","v":9781,"vw":1.404433},{"c":1.3793,"h":1.3796,"l":1.3793,"n":6,"o":1.3796,"t":"2026-10-22T11:00:00Z","v":268,"vw":1.37945},{"c":1.37,"h":1.37,"l":1.3698,"n":3,"o":1.3698,"t":"2026-10-22T11:15:00Z","v":1501,"vw":1.369867},{"c":1.3899,"h":1.3899,"l":1.3794,"n":8,"o":1.3794,"t":"2026-10-22T11:30:00Z","v":12500,"vw":1.380692},{"c":1.37,"h":1.37,"l":1.37,"n":1,"o":1.37,"t":"2026-10-22T11:45:00Z","v":100,"vw":1.37},{"c":1.3599,"h":1.36,"l":1.3599,"n":3,"o":1.3599,"t":"2026-10-22T12:15:00Z","v":2000,"vw":1.359925},{"c":1.34,"h":1.3497,"l":1.34,"n":7,"o":1.3497,"t":"2026-10-22T12:45:00Z","v":505,"vw":1.34485},{"c":1.33,"h":1.33,"l":1.33,"n":10,"o":1.33,"t":"2026-10-22T13:00:00Z","v":583,"vw":1.33},{"c":1.369,"h":1.37,"l":1.325,"n":12,"o":1.3298,"t":"2026-10-22T13:15:00Z","v":3629,"vw":1.352533},{"c":1.41,"h":1.455,"l":1.37,"n":58,"o":1.37,"t":"2026-10-22T13:30:00Z","v":19801,"vw":1.427391},{"c":1.4254,"h":1.4302,"l":1.405,"n":29,"o":1.41,"t":"2026-10-22T13:45:00Z","v":22739,"vw":1.418583},{"c":1.435,"h":1.435,"l":1.41,"n":28,"o":1.43,"t":"2026-10-22T14:00:00Z","v":12534,"vw":1.42798},{"c":1.41,"h":1.4301,"l":1.41,"n":13,"o":1.4301,"t":"2026-10-22T14:15:00Z","v":1016,"vw":1.425471},{"c":1.4,"h":1.41,"l":1.39,"n":11,"o":1.41,"t":"2026-10-22T14:30:00Z","v":11311,"vw":1.399911},{"c":1.3997,"h":1.4199,"l":1.3901,"n":11,"o":1.4199,"t":"2026-10-22T14:45:00Z","v":5868,"vw":1.4097},{"c":1.36,"h":1.4,"l":1.36,"n":19,"o":1.4,"t":"2026-10-22T15:00:00Z","v":15071,"vw":1.389645},{"c":1.395,"h":1.4,"l":1.37,"n":21,"o":1.37,"t":"2026-10-22T15:15:00Z","v":13686,"vw":1.383483},{"c":1.39,"h":1.39,"l":1.39,"n":11,"o":1.39,"t":"2026-10-22T15:30:00Z","v":10332,"vw":1.39},{"c":1.43,"h":1.43,"l":1.4,"n":12,"o":1.4,"t":"2026-10-22T15:45:00Z","v":9510,"vw":1.407231},{"c":1.42,"h":1.445,"l":1.42,"n":22,"o":1.44,"t":"2026-10-22T16:00:00Z","v":14886,"vw":1.436739},{"c":1.45,"h":1.45,"l":1.425,"n":23,"o":1.425,"t":"2026-10-22T16:15:00Z","v":9444,"vw":1.443524},{"c":1.42,"h":1.43,"l":1.42,"n":15,"o":1.43,"t":"2026-10-22T16:30:00Z","v":15438,"vw":1.420195},{"c":1.42,"h":1.42,"l":1.41,"n":12,"o":1.41,"t":"2026-10-22T16:45:00Z","v":8168,"vw":1.412469},{"c":1.41,"h":1.41,"l":1.41,"n":13,"o":1.41,"t":"2026-10-22T17:00:00Z","v":4763,"vw":1.41},{"c":1.4,"h":1.41,"l":1.4,"n":4,"o":1.41,"t":"2026-10-22T17:15:00Z","v":714,"vw":1.404482},{"c":1.41,"h":1.41,"l":1.41,"n":1,"o":1.41,"t":"2026-10-22T17:30:00Z","v":106,"vw":1.41},{"c":1.3947,"h":1.41,"l":1.3947,"n":3,"o":1.41,"t":"2026-10-22T17:45:00Z","v":1800,"vw":1.39725},{"c":1.4,"h":1.4,"l":1.38,"n":10,"o":1.39,"t":"2026-10-22T18:00:00Z","v":4699,"vw":1.388871},{"c":1.395,"h":1.41,"l":1.39,"n":21,"o":1.39,"t":"2026-10-22T18:15:00Z","v":16695,"vw":1.399611},{"c":1.4,"h":1.4,"l":1.4,"n":5,"o":1.4,"t":"2026-10-22T18:30:00Z","v":2815,"vw":1.4},{"c":1.4,"h":1.41,"l":1.4,"n":10,"o":1.41,"t":"2026-10-22T18:45:00Z","v":6231,"vw":1.405867},{"c":1.4,"h":1.4,"l":1.39,"n":14,"o":1.39,"t":"2026-10-22T19:00:00Z","v":2297,"vw":1.390583},{"c":1.418,"h":1.419,"l":1.3982,"n":20,"o":1.405,"t":"2026-10-22T19:15:00Z","v":9277,"vw":1.405024},{"c":1.385,"h":1.3975,"l":1.385,"n":2,"o":1.3975,"t":"2026-10-22T19:30:00Z","v":933,"vw":1.38701},{"c":1.41,"h":1.42,"l":1.39,"n":14,"o":1.39,"t":"2026-10-22T19:45:00Z","v":4047,"vw":1.409326},{"c":1.39,"h":1.41,"l":1.39,"n":2,"o":1.41,"t":"2026-10-22T20:00:00Z","v":4259,"vw":1.409094},{"c":1.41,"h":1.41,"l":1.4,"n":2,"o":1.4,"t":"2026-10-22T21:15:00Z","v":1000,"vw":1.409}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.32343057899819694,"strike":8.062776840072122,"iv":2.8321887042308687,"gamma":0.16879539966466917,"theta":-0.0037170323360151366,"vega":0.0031214215445937972,"rho":0.0007851123771148089,"breakevenPct":494.76648362200837},{"delta":0.45,"premium":0.35423767919120736,"strike":4.830492832351705,"iv":2.506320964701123,"gamma":0.1954208565488946,"theta":-0.0033762011686005733,"vega":0.003196718774412823,"rho":0.0009148138896934321,"breakevenPct":267.7113837973697},{"delta":0.5,"premium":0.3947192880865755,"strike":3.6056142382684895,"iv":2.3559311586773775,"gamma":0.20918182579973466,"theta":-0.0031983089650121734,"vega":0.0032157043651582125,"rho":0.0010135244525006529,"breakevenPct":183.71159761383439},{"delta":0.55,"premium":0.44038717088008317,"strike":2.846128291199168,"iv":2.2599594569826533,"gamma":0.21584709325144577,"theta":-0.0030448064182986333,"vega":0.0031849439887888698,"rho":0.001095640664786344,"breakevenPct":133.08620298434406},{"delta":0.6,"premium":0.490563999576713,"strike":2.34436000423287,"iv":2.1932411915294177,"gamma":0.2163823368172104,"theta":-0.0028805056777595536,"vega":0.0030984913060432577,"rho":0.0011633256841415262,"breakevenPct":101.05843998649527},{"delta":0.65,"premium":0.5411196320169693,"strike":1.9078878170458895,"iv":2.1116164069680683,"gamma":0.21467257127700012,"theta":-0.0026693947189286725,"vega":0.0029618626368228154,"rho":0.0012300011285239774,"breakevenPct":73.68847156474177},{"delta":0.7,"premium":0.592503968363357,"strike":1.6142630379236746,"iv":1.9973808290353166,"gamma":0.20805142920811265,"theta":-0.0023558776688223752,"vega":0.0027154646300883993,"rho":0.0012944679391811514,"breakevenPct":56.50829831822921},{"delta":0.75,"premium":0.6438883047097448,"strike":1.3206382588014591,"iv":1.8831452511025648,"gamma":0.20143028713922514,"theta":-0.002042360618716077,"vega":0.002469066623353983,"rho":0.0013589347498383251,"breakevenPct":39.32812507171659},{"delta":0.8,"premium":0.6952726410561325,"strike":1.0270134796792434,"iv":1.768909673169813,"gamma":0.19480914507033764,"theta":-0.001728843568609779,"vega":0.002222668616619566,"rho":0.0014234015604954991,"breakevenPct":22.147951825203975}],"put":[{"delta":0.2,"premium":0.4472837899690029,"strike":1.0900643618457198,"iv":2.2697047065691334,"gamma":0.1513357947232524,"theta":-0.0019488186095673384,"vega":0.002179993401232709,"rho":-0.002443653447694747,"breakevenPct":54.4127253988144},{"delta":0.25,"premium":0.539936274459111,"strike":1.2665452846840208,"iv":2.1450335066914894,"gamma":0.18047935664659365,"theta":-0.0019587451786970246,"vega":0.0023778224545234943,"rho":-0.0029883284885015063,"breakevenPct":48.46744608333972},{"delta":0.3,"premium":0.632588758949219,"strike":1.443026207522322,"iv":2.020362306813845,"gamma":0.20962291856993492,"theta":-0.0019686717478267107,"vega":0.00257565150781428,"rho":-0.0035330035293082663,"breakevenPct":42.522166767865045},{"delta":0.35,"premium":0.725241243439327,"strike":1.6195071303606228,"iv":1.895691106936201,"gamma":0.2387664804932762,"theta":-0.0019785983169563967,"vega":0.002773480561105066,"rho":-0.004077678570115026,"breakevenPct":36.576887452390366},{"delta":0.4,"premium":0.8178937279294352,"strike":1.795988053198924,"iv":1.7710199070585566,"gamma":0.2679100424166175,"theta":-0.0019885248860860827,"vega":0.002971309614395852,"rho":-0.004622353610921786,"breakevenPct":30.63160813691568},{"delta":0.45,"premium":0.9105462124195433,"strike":1.9724689760372252,"iv":1.6463487071809124,"gamma":0.29705360433995875,"theta":-0.001998451455215769,"vega":0.003169138667686638,"rho":-0.005167028651728547,"breakevenPct":24.686328821441002},{"delta":0.5,"premium":0.9979823212913145,"strike":2.108121957468614,"iv":1.5576478862413528,"gamma":0.3008647706892134,"theta":-0.0018378170637970792,"vega":0.003059441455290802,"rho":-0.005692865324086166,"breakevenPct":21.26669246969507},{"delta":0.55,"premium":1.08445426594927,"strike":2.2362285421470665,"iv":1.4755956187548038,"gamma":0.29999364591339994,"theta":-0.0016456571867794003,"vega":0.0028929028952088135,"rho":-0.006215220023128543,"breakevenPct":18.313881120723643},{"delta":0.6,"premium":1.1709262106072253,"strike":2.3643351268255186,"iv":1.3935433512682551,"gamma":0.2991225211375865,"theta":-0.0014534973097617217,"vega":0.002726364335126826,"rho":-0.006737574722170918,"breakevenPct":15.361069771752225},{"delta":0.65,"premium":1.2573981552651807,"strike":2.4924417115039716,"iv":1.3114910837817062,"gamma":0.298251396361773,"theta":-0.0012613374327440428,"vega":0.0025598257750448373,"rho":-0.007259929421213295,"breakevenPct":12.4082584227808},{"delta":0.7,"premium":1.343870099923136,"strike":2.620548296182424,"iv":1.2294388162951577,"gamma":0.29738027158595953,"theta":-0.0010691775557263644,"vega":0.002393287214962849,"rho":-0.00778228412025567,"breakevenPct":9.455447073809383},{"delta":0.75,"premium":1.4303420445810917,"strike":2.7486548808608764,"iv":1.1473865488086088,"gamma":0.29650914681014606,"theta":-0.0008770176787086855,"vega":0.002226748654880861,"rho":-0.008304638819298047,"breakevenPct":6.502635724837958},{"delta":0.8,"premium":1.516813989239047,"strike":2.876761465539329,"iv":1.0653342813220599,"gamma":0.2956380220343326,"theta":-0.0006848578016910066,"vega":0.0020602100947988726,"rho":-0.008826993518340424,"breakevenPct":3.5498243758665318}]},"raw":{"call":[{"delta":0.4,"premium":0.32343057899819694,"strike":8.062776840072122,"iv":2.8321887042308687,"gamma":0.16879539966466917,"theta":-0.0037170323360151366,"vega":0.0031214215445937972,"rho":0.0007851123771148089,"breakevenPct":494.76648362200837},{"delta":0.45,"premium":0.35423767919120736,"strike":4.830492832351705,"iv":2.506320964701123,"gamma":0.1954208565488946,"theta":-0.0033762011686005733,"vega":0.003196718774412823,"rho":0.0009148138896934321,"breakevenPct":267.7113837973697},{"delta":0.5,"premium":0.3947192880865755,"strike":3.6056142382684895,"iv":2.3559311586773775,"gamma":0.20918182579973466,"theta":-0.0031983089650121734,"vega":0.0032157043651582125,"rho":0.0010135244525006529,"breakevenPct":183.71159761383439},{"delta":0.55,"premium":0.44038717088008317,"strike":2.846128291199168,"iv":2.2599594569826533,"gamma":0.21584709325144577,"theta":-0.0030448064182986333,"vega":0.0031849439887888698,"rho":0.001095640664786344,"breakevenPct":133.08620298434406},{"delta":0.6,"premium":0.490563999576713,"strike":2.34436000423287,"iv":2.1932411915294177,"gamma":0.2163823368172104,"theta":-0.0028805056777595536,"vega":0.0030984913060432577,"rho":0.0011633256841415262,"breakevenPct":101.05843998649527},{"delta":0.65,"premium":0.5411196320169693,"strike":1.9078878170458895,"iv":2.1116164069680683,"gamma":0.21467257127700012,"theta":-0.0026693947189286725,"vega":0.0029618626368228154,"rho":0.0012300011285239774,"breakevenPct":73.68847156474177},{"delta":0.7,"premium":0.592503968363357,"strike":1.6142630379236746,"iv":1.9973808290353166,"gamma":0.20805142920811265,"theta":-0.0023558776688223752,"vega":0.0027154646300883993,"rho":0.0012944679391811514,"breakevenPct":56.50829831822921},{"delta":0.75,"premium":0.6438883047097448,"strike":1.3206382588014591,"iv":1.8831452511025648,"gamma":0.20143028713922514,"theta":-0.002042360618716077,"vega":0.002469066623353983,"rho":0.0013589347498383251,"breakevenPct":39.32812507171659},{"delta":0.8,"premium":0.6952726410561325,"strike":1.0270134796792434,"iv":1.768909673169813,"gamma":0.19480914507033764,"theta":-0.001728843568609779,"vega":0.002222668616619566,"rho":0.0014234015604954991,"breakevenPct":22.147951825203975}],"put":[{"delta":0.2,"premium":0.4472837899690029,"strike":1.0900643618457198,"iv":2.2697047065691334,"gamma":0.1513357947232524,"theta":-0.0019488186095673384,"vega":0.002179993401232709,"rho":-0.002443653447694747,"breakevenPct":54.4127253988144},{"delta":0.25,"premium":0.539936274459111,"strike":1.2665452846840208,"iv":2.1450335066914894,"gamma":0.18047935664659365,"theta":-0.0019587451786970246,"vega":0.0023778224545234943,"rho":-0.0029883284885015063,"breakevenPct":48.46744608333972},{"delta":0.3,"premium":0.632588758949219,"strike":1.443026207522322,"iv":2.020362306813845,"gamma":0.20962291856993492,"theta":-0.0019686717478267107,"vega":0.00257565150781428,"rho":-0.0035330035293082663,"breakevenPct":42.522166767865045},{"delta":0.35,"premium":0.725241243439327,"strike":1.6195071303606228,"iv":1.895691106936201,"gamma":0.2387664804932762,"theta":-0.0019785983169563967,"vega":0.002773480561105066,"rho":-0.004077678570115026,"breakevenPct":36.576887452390366},{"delta":0.4,"premium":0.8178937279294352,"strike":1.795988053198924,"iv":1.7710199070585566,"gamma":0.2679100424166175,"theta":-0.0019885248860860827,"vega":0.002971309614395852,"rho":-0.004622353610921786,"breakevenPct":30.63160813691568},{"delta":0.45,"premium":0.9105462124195433,"strike":1.9724689760372252,"iv":1.6463487071809124,"gamma":0.29705360433995875,"theta":-0.001998451455215769,"vega":0.003169138667686638,"rho":-0.005167028651728547,"breakevenPct":24.686328821441002},{"delta":0.5,"premium":0.9979823212913145,"strike":2.108121957468614,"iv":1.5576478862413528,"gamma":0.3008647706892134,"theta":-0.0018378170637970792,"vega":0.003059441455290802,"rho":-0.005692865324086166,"breakevenPct":21.26669246969507},{"delta":0.55,"premium":1.08445426594927,"strike":2.2362285421470665,"iv":1.4755956187548038,"gamma":0.29999364591339994,"theta":-0.0016456571867794003,"vega":0.0028929028952088135,"rho":-0.006215220023128543,"breakevenPct":18.313881120723643},{"delta":0.6,"premium":1.1709262106072253,"strike":2.3643351268255186,"iv":1.3935433512682551,"gamma":0.2991225211375865,"theta":-0.0014534973097617217,"vega":0.002726364335126826,"rho":-0.006737574722170918,"breakevenPct":15.361069771752225},{"delta":0.65,"premium":1.2573981552651807,"strike":2.4924417115039716,"iv":1.3114910837817062,"gamma":0.298251396361773,"theta":-0.0012613374327440428,"vega":0.0025598257750448373,"rho":-0.007259929421213295,"breakevenPct":12.4082584227808},{"delta":0.7,"premium":1.343870099923136,"strike":2.620548296182424,"iv":1.2294388162951577,"gamma":0.29738027158595953,"theta":-0.0010691775557263644,"vega":0.002393287214962849,"rho":-0.00778228412025567,"breakevenPct":9.455447073809383},{"delta":0.75,"premium":1.4303420445810917,"strike":2.7486548808608764,"iv":1.1473865488086088,"gamma":0.29650914681014606,"theta":-0.0008770176787086855,"vega":0.002226748654880861,"rho":-0.008304638819298047,"breakevenPct":6.502635724837958},{"delta":0.8,"premium":1.516813989239047,"strike":2.876761465539329,"iv":1.0653342813220599,"gamma":0.2956380220343326,"theta":-0.0006848578016910066,"vega":0.0020602100947988726,"rho":-0.008826993518340424,"breakevenPct":3.5498243758665318}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}