{"symbol":"TARA","url":"https://intraalpha.com/companies/TARA","capturedAt":"2026-10-23T18:15:05.480Z","state":"ready","quote":{"symbol":"TARA","last_price":2.33,"prev_close":2.44,"regular_close":2.33,"change":-0.11,"change_pct":-4.5082,"regular_change":-0.11,"regular_change_pct":-4.5082,"extended_change":0,"extended_change_pct":0,"bid":2.32,"ask":2.33,"bid_size":1100,"ask_size":1200,"volume":475760,"vwap":2.321683,"open":2.39,"high":2.47,"low":2.28,"close":2.33,"trade_count":3302,"last_trade_at":"2026-10-23T18:14:29.50080928Z","last_quote_at":"2026-10-23T18:14:49.696054785Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T14:14:34.880247684-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"TARA","fetched_at":"2026-10-23T18:15:02.613395+00:00","name":"Protara Therapeutics Inc","exchange":"NASDAQ","currency":"USD","sector":"HEALTHCARE","industry":"BIOTECHNOLOGY","country":"USA","description":"Protara Therapeutics, Inc., a clinical-stage biopharmaceutical company, is dedicated to identifying and promoting transformative therapies for the treatment of cancer and rare diseases. The company is headquartered in New York, New York.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":144193000,"ebitda":-76449000,"pe_ratio":null,"peg_ratio":null,"book_value":2.73,"dividend_per_share":null,"dividend_yield":null,"eps":-1.32,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.288,"return_on_equity_ttm":-0.458,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":25.71,"analyst_number":2,"beta":1.465,"fifty_two_week_high":7.82,"fifty_two_week_low":2.295,"fifty_day_ma":3.371,"two_hundred_day_ma":4.652,"shares_outstanding":59095000,"forward_pe":null,"price_to_sales":null,"price_to_book":1.297,"ev_to_revenue":null,"ev_to_ebitda":0.74},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T18:15:02.613395+00:00"},"optionObservedAt":"2026-10-23T18:13:59.318Z","bars":[{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T13:15:00Z","v":250,"vw":2.52},{"c":2.37,"h":2.38,"l":2.361,"n":107,"o":2.38,"t":"2026-10-16T13:30:00Z","v":19895,"vw":2.377639},{"c":2.41,"h":2.41,"l":2.37,"n":184,"o":2.37,"t":"2026-10-16T13:35:00Z","v":10519,"vw":2.400301},{"c":2.42,"h":2.42,"l":2.405,"n":62,"o":2.41,"t":"2026-10-16T13:40:00Z","v":4902,"vw":2.410196},{"c":2.385,"h":2.415,"l":2.38,"n":32,"o":2.415,"t":"2026-10-16T13:45:00Z","v":3128,"vw":2.398844},{"c":2.4,"h":2.4,"l":2.385,"n":71,"o":2.385,"t":"2026-10-16T13:50:00Z","v":4856,"vw":2.393503},{"c":2.405,"h":2.41,"l":2.4,"n":47,"o":2.4,"t":"2026-10-16T13:55:00Z","v":3685,"vw":2.404507},{"c":2.395,"h":2.41,"l":2.39,"n":67,"o":2.41,"t":"2026-10-16T14:00:00Z","v":5971,"vw":2.402895},{"c":2.405,"h":2.405,"l":2.395,"n":50,"o":2.395,"t":"2026-10-16T14:05:00Z","v":4398,"vw":2.400887},{"c":2.41,"h":2.41,"l":2.395,"n":41,"o":2.405,"t":"2026-10-16T14:10:00Z","v":3122,"vw":2.403694},{"c":2.395,"h":2.41,"l":2.395,"n":90,"o":2.41,"t":"2026-10-16T14:15:00Z","v":8863,"vw":2.399987},{"c":2.4,"h":2.4,"l":2.39,"n":42,"o":2.395,"t":"2026-10-16T14:20:00Z","v":3819,"vw":2.397757},{"c":2.42,"h":2.425,"l":2.405,"n":86,"o":2.405,"t":"2026-10-16T14:25:00Z","v":7550,"vw":2.418017},{"c":2.405,"h":2.425,"l":2.405,"n":67,"o":2.425,"t":"2026-10-16T14:30:00Z","v":5040,"vw":2.417649},{"c":2.415,"h":2.415,"l":2.41,"n":40,"o":2.41,"t":"2026-10-16T14:35:00Z","v":3331,"vw":2.414177},{"c":2.405,"h":2.415,"l":2.405,"n":55,"o":2.415,"t":"2026-10-16T14:40:00Z","v":6130,"vw":2.408312},{"c":2.41,"h":2.41,"l":2.405,"n":17,"o":2.405,"t":"2026-10-16T14:45:00Z","v":2961,"vw":2.408092},{"c":2.415,"h":2.425,"l":2.405,"n":88,"o":2.41,"t":"2026-10-16T14:50:00Z","v":12280,"vw":2.416506},{"c":2.4,"h":2.415,"l":2.4,"n":101,"o":2.415,"t":"2026-10-16T14:55:00Z","v":18611,"vw":2.406174},{"c":2.395,"h":2.395,"l":2.39,"n":14,"o":2.395,"t":"2026-10-16T15:00:00Z","v":1228,"vw":2.3945},{"c":2.395,"h":2.395,"l":2.39,"n":40,"o":2.395,"t":"2026-10-16T15:05:00Z","v":3244,"vw":2.394805},{"c":2.385,"h":2.395,"l":2.38,"n":50,"o":2.395,"t":"2026-10-16T15:10:00Z","v":4017,"vw":2.389896},{"c":2.375,"h":2.385,"l":2.375,"n":51,"o":2.38,"t":"2026-10-16T15:15:00Z","v":5964,"vw":2.38177},{"c":2.375,"h":2.385,"l":2.375,"n":156,"o":2.375,"t":"2026-10-16T15:20:00Z","v":15124,"vw":2.379151},{"c":2.375,"h":2.375,"l":2.375,"n":37,"o":2.375,"t":"2026-10-16T15:25:00Z","v":2673,"vw":2.375},{"c":2.385,"h":2.39,"l":2.375,"n":53,"o":2.375,"t":"2026-10-16T15:30:00Z","v":8801,"vw":2.384023},{"c":2.385,"h":2.395,"l":2.375,"n":135,"o":2.3805,"t":"2026-10-16T15:35:00Z","v":15639,"vw":2.386186},{"c":2.395,"h":2.395,"l":2.385,"n":32,"o":2.385,"t":"2026-10-16T15:40:00Z","v":2467,"vw":2.391534},{"c":2.405,"h":2.41,"l":2.395,"n":46,"o":2.395,"t":"2026-10-16T15:45:00Z","v":5771,"vw":2.404084},{"c":2.425,"h":2.43,"l":2.41,"n":200,"o":2.41,"t":"2026-10-16T15:50:00Z","v":59915,"vw":2.418182},{"c":2.425,"h":2.43,"l":2.425,"n":103,"o":2.425,"t":"2026-10-16T15:55:00Z","v":61500,"vw":2.425008},{"c":2.405,"h":2.425,"l":2.405,"n":92,"o":2.425,"t":"2026-10-16T16:00:00Z","v":24033,"vw":2.42126},{"c":2.445,"h":2.445,"l":2.405,"n":163,"o":2.405,"t":"2026-10-16T16:05:00Z","v":22435,"vw":2.427371},{"c":2.455,"h":2.465,"l":2.445,"n":92,"o":2.445,"t":"2026-10-16T16:10:00Z","v":36033,"vw":2.450363},{"c":2.455,"h":2.455,"l":2.455,"n":32,"o":2.455,"t":"2026-10-16T16:15:00Z","v":2805,"vw":2.455},{"c":2.445,"h":2.455,"l":2.44,"n":106,"o":2.455,"t":"2026-10-16T16:20:00Z","v":36026,"vw":2.453639},{"c":2.435,"h":2.455,"l":2.43,"n":180,"o":2.445,"t":"2026-10-16T16:25:00Z","v":44137,"vw":2.445956},{"c":2.435,"h":2.435,"l":2.43,"n":41,"o":2.435,"t":"2026-10-16T16:30:00Z","v":6505,"vw":2.434625},{"c":2.425,"h":2.43,"l":2.42,"n":68,"o":2.43,"t":"2026-10-16T16:35:00Z","v":10373,"vw":2.42318},{"c":2.41,"h":2.425,"l":2.41,"n":66,"o":2.425,"t":"2026-10-16T16:40:00Z","v":6917,"vw":2.41973},{"c":2.415,"h":2.415,"l":2.41,"n":20,"o":2.415,"t":"2026-10-16T16:45:00Z","v":1059,"vw":2.414062},{"c":2.415,"h":2.415,"l":2.41,"n":55,"o":2.415,"t":"2026-10-16T16:50:00Z","v":3040,"vw":2.414585},{"c":2.415,"h":2.415,"l":2.41,"n":50,"o":2.415,"t":"2026-10-16T16:55:00Z","v":3027,"vw":2.414167},{"c":2.445,"h":2.45,"l":2.415,"n":345,"o":2.42,"t":"2026-10-16T17:00:00Z","v":90430,"vw":2.433915},{"c":2.445,"h":2.455,"l":2.445,"n":120,"o":2.445,"t":"2026-10-16T17:05:00Z","v":55421,"vw":2.447413},{"c":2.435,"h":2.45,"l":2.435,"n":80,"o":2.445,"t":"2026-10-16T17:10:00Z","v":7726,"vw":2.440302},{"c":2.435,"h":2.435,"l":2.435,"n":27,"o":2.435,"t":"2026-10-16T17:15:00Z","v":2926,"vw":2.435},{"c":2.425,"h":2.435,"l":2.425,"n":66,"o":2.435,"t":"2026-10-16T17:20:00Z","v":8527,"vw":2.428614},{"c":2.42,"h":2.435,"l":2.42,"n":71,"o":2.425,"t":"2026-10-16T17:25:00Z","v":15662,"vw":2.429486},{"c":2.435,"h":2.435,"l":2.42,"n":68,"o":2.425,"t":"2026-10-16T17:30:00Z","v":6414,"vw":2.429143},{"c":2.43,"h":2.435,"l":2.425,"n":55,"o":2.435,"t":"2026-10-16T17:35:00Z","v":6484,"vw":2.43022},{"c":2.43,"h":2.435,"l":2.425,"n":64,"o":2.43,"t":"2026-10-16T17:40:00Z","v":7955,"vw":2.430945},{"c":2.425,"h":2.435,"l":2.42,"n":60,"o":2.435,"t":"2026-10-16T17:45:00Z","v":14570,"vw":2.42398},{"c":2.41,"h":2.425,"l":2.41,"n":52,"o":2.425,"t":"2026-10-16T17:50:00Z","v":4921,"vw":2.420012},{"c":2.435,"h":2.445,"l":2.415,"n":118,"o":2.415,"t":"2026-10-16T17:55:00Z","v":19597,"vw":2.428687},{"c":2.39,"h":2.435,"l":2.38,"n":153,"o":2.435,"t":"2026-10-16T18:00:00Z","v":32639,"vw":2.407363},{"c":2.38,"h":2.395,"l":2.38,"n":70,"o":2.385,"t":"2026-10-16T18:05:00Z","v":11435,"vw":2.384976},{"c":2.365,"h":2.385,"l":2.365,"n":87,"o":2.385,"t":"2026-10-16T18:10:00Z","v":10907,"vw":2.377248},{"c":2.365,"h":2.365,"l":2.36,"n":18,"o":2.365,"t":"2026-10-16T18:15:00Z","v":1342,"vw":2.364464},{"c":2.365,"h":2.37,"l":2.365,"n":26,"o":2.365,"t":"2026-10-16T18:20:00Z","v":3055,"vw":2.367316},{"c":2.37,"h":2.38,"l":2.37,"n":84,"o":2.37,"t":"2026-10-16T18:25:00Z","v":7820,"vw":2.372633},{"c":2.37,"h":2.38,"l":2.37,"n":30,"o":2.375,"t":"2026-10-16T18:30:00Z","v":3168,"vw":2.373502},{"c":2.375,"h":2.38,"l":2.37,"n":37,"o":2.375,"t":"2026-10-16T18:35:00Z","v":3621,"vw":2.374687},{"c":2.385,"h":2.385,"l":2.37,"n":90,"o":2.375,"t":"2026-10-16T18:40:00Z","v":9211,"vw":2.380529},{"c":2.38,"h":2.39,"l":2.375,"n":79,"o":2.385,"t":"2026-10-16T18:45:00Z","v":8133,"vw":2.38228},{"c":2.375,"h":2.38,"l":2.3709,"n":34,"o":2.38,"t":"2026-10-16T18:50:00Z","v":12398,"vw":2.375389},{"c":2.38,"h":2.38,"l":2.375,"n":43,"o":2.375,"t":"2026-10-16T18:55:00Z","v":2837,"vw":2.377489},{"c":2.375,"h":2.385,"l":2.37,"n":80,"o":2.375,"t":"2026-10-16T19:00:00Z","v":7740,"vw":2.379378},{"c":2.365,"h":2.375,"l":2.36,"n":106,"o":2.375,"t":"2026-10-16T19:05:00Z","v":16339,"vw":2.364113},{"c":2.365,"h":2.38,"l":2.365,"n":101,"o":2.365,"t":"2026-10-16T19:10:00Z","v":10827,"vw":2.369764},{"c":2.355,"h":2.37,"l":2.355,"n":74,"o":2.37,"t":"2026-10-16T19:15:00Z","v":5400,"vw":2.362189},{"c":2.36,"h":2.36,"l":2.35,"n":77,"o":2.36,"t":"2026-10-16T19:20:00Z","v":10149,"vw":2.356246},{"c":2.355,"h":2.37,"l":2.355,"n":112,"o":2.365,"t":"2026-10-16T19:25:00Z","v":11845,"vw":2.362075},{"c":2.355,"h":2.355,"l":2.355,"n":23,"o":2.355,"t":"2026-10-16T19:30:00Z","v":2228,"vw":2.355},{"c":2.345,"h":2.36,"l":2.34,"n":174,"o":2.355,"t":"2026-10-16T19:35:00Z","v":22433,"vw":2.347913},{"c":2.335,"h":2.345,"l":2.33,"n":80,"o":2.34,"t":"2026-10-16T19:40:00Z","v":14986,"vw":2.339875},{"c":2.33,"h":2.34,"l":2.325,"n":101,"o":2.335,"t":"2026-10-16T19:45:00Z","v":9612,"vw":2.332732},{"c":2.325,"h":2.33,"l":2.32,"n":177,"o":2.32,"t":"2026-10-16T19:50:00Z","v":21211,"vw":2.322124},{"c":2.335,"h":2.34,"l":2.325,"n":547,"o":2.33,"t":"2026-10-16T19:55:00Z","v":57128,"vw":2.33234},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-16T20:00:00Z","v":98727,"vw":2.32},{"c":2.3082,"h":2.3082,"l":2.3082,"n":2,"o":2.3082,"t":"2026-10-16T20:50:00Z","v":250,"vw":2.3082},{"c":2.32,"h":2.33,"l":2.32,"n":8,"o":2.32,"t":"2026-10-16T20:55:00Z","v":3981,"vw":2.322025},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T21:05:00Z","v":6019,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T22:30:00Z","v":2000,"vw":2.27},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-19T13:25:00Z","v":250,"vw":2.32},{"c":2.32,"h":2.43,"l":2.32,"n":23,"o":2.35,"t":"2026-10-19T13:30:00Z","v":4658,"vw":2.352528},{"c":2.375,"h":2.38,"l":2.375,"n":9,"o":2.38,"t":"2026-10-19T13:35:00Z","v":469,"vw":2.376144},{"c":2.365,"h":2.43,"l":2.365,"n":11,"o":2.43,"t":"2026-10-19T13:40:00Z","v":1479,"vw":2.41492},{"c":2.364,"h":2.365,"l":2.364,"n":16,"o":2.365,"t":"2026-10-19T13:45:00Z","v":1048,"vw":2.364823},{"c":2.32,"h":2.36,"l":2.32,"n":13,"o":2.325,"t":"2026-10-19T13:50:00Z","v":670,"vw":2.33375},{"c":2.31,"h":2.355,"l":2.31,"n":81,"o":2.33,"t":"2026-10-19T13:55:00Z","v":6072,"vw":2.324628},{"c":2.31,"h":2.31,"l":2.295,"n":95,"o":2.31,"t":"2026-10-19T14:00:00Z","v":8727,"vw":2.304348},{"c":2.315,"h":2.315,"l":2.305,"n":45,"o":2.31,"t":"2026-10-19T14:05:00Z","v":6369,"vw":2.31},{"c":2.32,"h":2.32,"l":2.305,"n":142,"o":2.31,"t":"2026-10-19T14:10:00Z","v":10033,"vw":2.313698},{"c":2.325,"h":2.33,"l":2.32,"n":25,"o":2.33,"t":"2026-10-19T14:15:00Z","v":1035,"vw":2.324545},{"c":2.325,"h":2.325,"l":2.325,"n":18,"o":2.325,"t":"2026-10-19T14:20:00Z","v":1615,"vw":2.325},{"c":2.355,"h":2.365,"l":2.315,"n":181,"o":2.325,"t":"2026-10-19T14:25:00Z","v":17305,"vw":2.335853},{"c":2.33,"h":2.355,"l":2.325,"n":82,"o":2.355,"t":"2026-10-19T14:30:00Z","v":7807,"vw":2.340921},{"c":2.325,"h":2.345,"l":2.325,"n":157,"o":2.33,"t":"2026-10-19T14:35:00Z","v":29870,"vw":2.335972},{"c":2.315,"h":2.325,"l":2.315,"n":61,"o":2.325,"t":"2026-10-19T14:40:00Z","v":5912,"vw":2.321366},{"c":2.325,"h":2.325,"l":2.32,"n":37,"o":2.32,"t":"2026-10-19T14:45:00Z","v":3564,"vw":2.323513},{"c":2.325,"h":2.325,"l":2.315,"n":63,"o":2.325,"t":"2026-10-19T14:50:00Z","v":5821,"vw":2.323193},{"c":2.315,"h":2.325,"l":2.315,"n":47,"o":2.325,"t":"2026-10-19T14:55:00Z","v":4471,"vw":2.321655},{"c":2.315,"h":2.32,"l":2.31,"n":40,"o":2.32,"t":"2026-10-19T15:00:00Z","v":4666,"vw":2.314191},{"c":2.325,"h":2.33,"l":2.315,"n":34,"o":2.315,"t":"2026-10-19T15:05:00Z","v":2668,"vw":2.32},{"c":2.325,"h":2.33,"l":2.325,"n":26,"o":2.33,"t":"2026-10-19T15:10:00Z","v":2194,"vw":2.32574},{"c":2.335,"h":2.335,"l":2.325,"n":94,"o":2.33,"t":"2026-10-19T15:15:00Z","v":11277,"vw":2.33257},{"c":2.335,"h":2.34,"l":2.335,"n":48,"o":2.335,"t":"2026-10-19T15:20:00Z","v":4801,"vw":2.337897},{"c":2.355,"h":2.38,"l":2.335,"n":1348,"o":2.335,"t":"2026-10-19T15:25:00Z","v":208259,"vw":2.357609},{"c":2.36,"h":2.36,"l":2.35,"n":77,"o":2.355,"t":"2026-10-19T15:30:00Z","v":7767,"vw":2.351724},{"c":2.3571,"h":2.3651,"l":2.355,"n":70,"o":2.355,"t":"2026-10-19T15:35:00Z","v":14829,"vw":2.359684},{"c":2.365,"h":2.37,"l":2.36,"n":25,"o":2.36,"t":"2026-10-19T15:40:00Z","v":3418,"vw":2.363548},{"c":2.365,"h":2.365,"l":2.365,"n":34,"o":2.365,"t":"2026-10-19T15:45:00Z","v":5209,"vw":2.365},{"c":2.355,"h":2.36,"l":2.35,"n":66,"o":2.36,"t":"2026-10-19T15:50:00Z","v":7606,"vw":2.358333},{"c":2.345,"h":2.36,"l":2.34,"n":169,"o":2.35,"t":"2026-10-19T15:55:00Z","v":28355,"vw":2.347122},{"c":2.35,"h":2.35,"l":2.34,"n":46,"o":2.345,"t":"2026-10-19T16:00:00Z","v":3522,"vw":2.344649},{"c":2.34,"h":2.35,"l":2.34,"n":47,"o":2.35,"t":"2026-10-19T16:05:00Z","v":2532,"vw":2.34425},{"c":2.355,"h":2.36,"l":2.34,"n":67,"o":2.341,"t":"2026-10-19T16:10:00Z","v":9617,"vw":2.352148},{"c":2.355,"h":2.355,"l":2.355,"n":19,"o":2.355,"t":"2026-10-19T16:15:00Z","v":1814,"vw":2.355},{"c":2.355,"h":2.375,"l":2.355,"n":211,"o":2.355,"t":"2026-10-19T16:20:00Z","v":40029,"vw":2.365539},{"c":2.35,"h":2.355,"l":2.35,"n":18,"o":2.355,"t":"2026-10-19T16:25:00Z","v":1901,"vw":2.353341},{"c":2.35,"h":2.355,"l":2.35,"n":37,"o":2.355,"t":"2026-10-19T16:30:00Z","v":2814,"vw":2.35396},{"c":2.375,"h":2.375,"l":2.35,"n":225,"o":2.35,"t":"2026-10-19T16:35:00Z","v":141408,"vw":2.365242},{"c":2.375,"h":2.38,"l":2.365,"n":61,"o":2.375,"t":"2026-10-19T16:40:00Z","v":10090,"vw":2.369054},{"c":2.365,"h":2.37,"l":2.365,"n":55,"o":2.37,"t":"2026-10-19T16:45:00Z","v":3797,"vw":2.367473},{"c":2.365,"h":2.365,"l":2.36,"n":21,"o":2.365,"t":"2026-10-19T16:50:00Z","v":2006,"vw":2.363879},{"c":2.39,"h":2.39,"l":2.365,"n":185,"o":2.37,"t":"2026-10-19T16:55:00Z","v":52062,"vw":2.381148},{"c":2.385,"h":2.385,"l":2.385,"n":74,"o":2.385,"t":"2026-10-19T17:00:00Z","v":3069,"vw":2.385},{"c":2.375,"h":2.385,"l":2.37,"n":82,"o":2.385,"t":"2026-10-19T17:05:00Z","v":15026,"vw":2.380697},{"c":2.375,"h":2.375,"l":2.37,"n":45,"o":2.375,"t":"2026-10-19T17:10:00Z","v":3004,"vw":2.373442},{"c":2.385,"h":2.385,"l":2.37,"n":98,"o":2.37,"t":"2026-10-19T17:15:00Z","v":10275,"vw":2.377263},{"c":2.385,"h":2.385,"l":2.385,"n":32,"o":2.385,"t":"2026-10-19T17:20:00Z","v":2074,"vw":2.385},{"c":2.395,"h":2.395,"l":2.385,"n":98,"o":2.385,"t":"2026-10-19T17:25:00Z","v":23106,"vw":2.39056},{"c":2.395,"h":2.395,"l":2.39,"n":45,"o":2.395,"t":"2026-10-19T17:30:00Z","v":6418,"vw":2.394202},{"c":2.38,"h":2.395,"l":2.38,"n":79,"o":2.395,"t":"2026-10-19T17:35:00Z","v":5754,"vw":2.389504},{"c":2.385,"h":2.39,"l":2.38,"n":30,"o":2.3888,"t":"2026-10-19T17:40:00Z","v":2141,"vw":2.384667},{"c":2.375,"h":2.385,"l":2.37,"n":49,"o":2.385,"t":"2026-10-19T17:45:00Z","v":8476,"vw":2.379684},{"c":2.38,"h":2.38,"l":2.37,"n":22,"o":2.37,"t":"2026-10-19T17:50:00Z","v":1639,"vw":2.375417},{"c":2.38,"h":2.385,"l":2.375,"n":70,"o":2.375,"t":"2026-10-19T17:55:00Z","v":8115,"vw":2.379849},{"c":2.375,"h":2.375,"l":2.375,"n":24,"o":2.375,"t":"2026-10-19T18:00:00Z","v":2982,"vw":2.375},{"c":2.395,"h":2.4,"l":2.375,"n":102,"o":2.375,"t":"2026-10-19T18:05:00Z","v":11818,"vw":2.384617},{"c":2.395,"h":2.395,"l":2.393,"n":29,"o":2.395,"t":"2026-10-19T18:10:00Z","v":3464,"vw":2.394906},{"c":2.395,"h":2.395,"l":2.395,"n":31,"o":2.395,"t":"2026-10-19T18:15:00Z","v":3026,"vw":2.395},{"c":2.39,"h":2.395,"l":2.39,"n":51,"o":2.395,"t":"2026-10-19T18:20:00Z","v":2954,"vw":2.393571},{"c":2.39,"h":2.395,"l":2.38,"n":69,"o":2.395,"t":"2026-10-19T18:25:00Z","v":7680,"vw":2.389333},{"c":2.385,"h":2.39,"l":2.38,"n":31,"o":2.38,"t":"2026-10-19T18:30:00Z","v":2992,"vw":2.386529},{"c":2.385,"h":2.39,"l":2.38,"n":27,"o":2.39,"t":"2026-10-19T18:35:00Z","v":2213,"vw":2.386933},{"c":2.395,"h":2.395,"l":2.385,"n":72,"o":2.39,"t":"2026-10-19T18:40:00Z","v":6837,"vw":2.389365},{"c":2.395,"h":2.395,"l":2.39,"n":28,"o":2.395,"t":"2026-10-19T18:45:00Z","v":2953,"vw":2.394149},{"c":2.39,"h":2.395,"l":2.39,"n":24,"o":2.395,"t":"2026-10-19T18:50:00Z","v":2836,"vw":2.394209},{"c":2.385,"h":2.405,"l":2.385,"n":208,"o":2.395,"t":"2026-10-19T18:55:00Z","v":47278,"vw":2.398749},{"c":2.395,"h":2.395,"l":2.38,"n":100,"o":2.385,"t":"2026-10-19T19:00:00Z","v":11922,"vw":2.387275},{"c":2.385,"h":2.395,"l":2.38,"n":85,"o":2.395,"t":"2026-10-19T19:05:00Z","v":15906,"vw":2.38888},{"c":2.375,"h":2.385,"l":2.375,"n":53,"o":2.385,"t":"2026-10-19T19:10:00Z","v":4992,"vw":2.380034},{"c":2.37,"h":2.38,"l":2.37,"n":44,"o":2.38,"t":"2026-10-19T19:15:00Z","v":2857,"vw":2.378442},{"c":2.37,"h":2.38,"l":2.37,"n":51,"o":2.38,"t":"2026-10-19T19:20:00Z","v":2677,"vw":2.377807},{"c":2.375,"h":2.375,"l":2.37,"n":83,"o":2.375,"t":"2026-10-19T19:25:00Z","v":7025,"vw":2.374422},{"c":2.375,"h":2.385,"l":2.37,"n":140,"o":2.37,"t":"2026-10-19T19:30:00Z","v":14506,"vw":2.380405},{"c":2.38,"h":2.38,"l":2.37,"n":40,"o":2.375,"t":"2026-10-19T19:35:00Z","v":2844,"vw":2.378696},{"c":2.38,"h":2.38,"l":2.37,"n":91,"o":2.375,"t":"2026-10-19T19:40:00Z","v":6715,"vw":2.378269},{"c":2.375,"h":2.38,"l":2.37,"n":93,"o":2.375,"t":"2026-10-19T19:45:00Z","v":12219,"vw":2.374488},{"c":2.375,"h":2.38,"l":2.37,"n":131,"o":2.37,"t":"2026-10-19T19:50:00Z","v":12597,"vw":2.372833},{"c":2.34,"h":2.37,"l":2.33,"n":723,"o":2.37,"t":"2026-10-19T19:55:00Z","v":111326,"vw":2.344988},{"c":2.33,"h":2.33,"l":2.33,"n":8,"o":2.33,"t":"2026-10-19T20:00:00Z","v":77700,"vw":2.33},{"c":2.36,"h":2.4112,"l":2.33,"n":62,"o":2.34,"t":"2026-10-20T13:30:00Z","v":9057,"vw":2.342233},{"c":2.355,"h":2.36,"l":2.35,"n":45,"o":2.35,"t":"2026-10-20T13:35:00Z","v":6582,"vw":2.354539},{"c":2.36,"h":2.3694,"l":2.355,"n":74,"o":2.36,"t":"2026-10-20T13:40:00Z","v":8149,"vw":2.359649},{"c":2.385,"h":2.385,"l":2.355,"n":109,"o":2.365,"t":"2026-10-20T13:45:00Z","v":50422,"vw":2.373297},{"c":2.38,"h":2.39,"l":2.375,"n":251,"o":2.385,"t":"2026-10-20T13:50:00Z","v":34421,"vw":2.380035},{"c":2.385,"h":2.385,"l":2.36,"n":91,"o":2.375,"t":"2026-10-20T13:55:00Z","v":10630,"vw":2.373904},{"c":2.385,"h":2.39,"l":2.38,"n":93,"o":2.38,"t":"2026-10-20T14:00:00Z","v":11853,"vw":2.383927},{"c":2.425,"h":2.445,"l":2.375,"n":424,"o":2.385,"t":"2026-10-20T14:05:00Z","v":138566,"vw":2.406734},{"c":2.455,"h":2.47,"l":2.42,"n":160,"o":2.42,"t":"2026-10-20T14:10:00Z","v":34818,"vw":2.449048},{"c":2.465,"h":2.465,"l":2.455,"n":53,"o":2.455,"t":"2026-10-20T14:15:00Z","v":7352,"vw":2.459183},{"c":2.485,"h":2.485,"l":2.465,"n":145,"o":2.465,"t":"2026-10-20T14:20:00Z","v":27918,"vw":2.470093},{"c":2.48,"h":2.485,"l":2.475,"n":126,"o":2.48,"t":"2026-10-20T14:25:00Z","v":24582,"vw":2.480388},{"c":2.475,"h":2.485,"l":2.475,"n":76,"o":2.485,"t":"2026-10-20T14:30:00Z","v":10222,"vw":2.481782},{"c":2.475,"h":2.49,"l":2.47,"n":138,"o":2.48,"t":"2026-10-20T14:35:00Z","v":13433,"vw":2.482218},{"c":2.495,"h":2.5,"l":2.47,"n":80,"o":2.475,"t":"2026-10-20T14:40:00Z","v":8160,"vw":2.482827},{"c":2.505,"h":2.505,"l":2.49,"n":62,"o":2.5,"t":"2026-10-20T14:45:00Z","v":8288,"vw":2.499391},{"c":2.49,"h":2.505,"l":2.485,"n":106,"o":2.505,"t":"2026-10-20T14:50:00Z","v":12035,"vw":2.493794},{"c":2.49,"h":2.495,"l":2.485,"n":70,"o":2.49,"t":"2026-10-20T14:55:00Z","v":8070,"vw":2.488045},{"c":2.485,"h":2.49,"l":2.48,"n":28,"o":2.485,"t":"2026-10-20T15:00:00Z","v":1124,"vw":2.485556},{"c":2.485,"h":2.49,"l":2.48,"n":84,"o":2.485,"t":"2026-10-20T15:05:00Z","v":4520,"vw":2.487301},{"c":2.475,"h":2.485,"l":2.46,"n":128,"o":2.48,"t":"2026-10-20T15:10:00Z","v":12445,"vw":2.471099},{"c":2.485,"h":2.49,"l":2.48,"n":45,"o":2.48,"t":"2026-10-20T15:15:00Z","v":2282,"vw":2.482683},{"c":2.475,"h":2.49,"l":2.465,"n":148,"o":2.485,"t":"2026-10-20T15:20:00Z","v":16045,"vw":2.47621},{"c":2.485,"h":2.485,"l":2.475,"n":83,"o":2.475,"t":"2026-10-20T15:25:00Z","v":8326,"vw":2.482258},{"c":2.45,"h":2.49,"l":2.45,"n":142,"o":2.49,"t":"2026-10-20T15:30:00Z","v":23286,"vw":2.470651},{"c":2.48,"h":2.485,"l":2.445,"n":186,"o":2.45,"t":"2026-10-20T15:35:00Z","v":17504,"vw":2.464219},{"c":2.48,"h":2.485,"l":2.48,"n":51,"o":2.485,"t":"2026-10-20T15:40:00Z","v":3636,"vw":2.481101},{"c":2.485,"h":2.485,"l":2.475,"n":90,"o":2.48,"t":"2026-10-20T15:45:00Z","v":17650,"vw":2.476704},{"c":2.5,"h":2.515,"l":2.49,"n":166,"o":2.49,"t":"2026-10-20T15:50:00Z","v":31652,"vw":2.50328},{"c":2.5,"h":2.5,"l":2.495,"n":45,"o":2.5,"t":"2026-10-20T15:55:00Z","v":3319,"vw":2.498699},{"c":2.49,"h":2.5,"l":2.485,"n":40,"o":2.5,"t":"2026-10-20T16:00:00Z","v":2784,"vw":2.4925},{"c":2.495,"h":2.495,"l":2.485,"n":63,"o":2.49,"t":"2026-10-20T16:05:00Z","v":4980,"vw":2.489386},{"c":2.485,"h":2.4975,"l":2.485,"n":108,"o":2.495,"t":"2026-10-20T16:10:00Z","v":10043,"vw":2.490196},{"c":2.48,"h":2.49,"l":2.48,"n":61,"o":2.49,"t":"2026-10-20T16:15:00Z","v":4952,"vw":2.487829},{"c":2.485,"h":2.495,"l":2.48,"n":229,"o":2.49,"t":"2026-10-20T16:20:00Z","v":22365,"vw":2.48883},{"c":2.495,"h":2.495,"l":2.485,"n":229,"o":2.49,"t":"2026-10-20T16:25:00Z","v":23749,"vw":2.48903},{"c":2.49,"h":2.5,"l":2.49,"n":43,"o":2.5,"t":"2026-10-20T16:30:00Z","v":4066,"vw":2.496463},{"c":2.495,"h":2.505,"l":2.49,"n":141,"o":2.5,"t":"2026-10-20T16:35:00Z","v":16291,"vw":2.49515},{"c":2.49,"h":2.5,"l":2.49,"n":41,"o":2.5,"t":"2026-10-20T16:40:00Z","v":3422,"vw":2.496791},{"c":2.5,"h":2.5,"l":2.495,"n":28,"o":2.5,"t":"2026-10-20T16:45:00Z","v":2104,"vw":2.496509},{"c":2.495,"h":2.5,"l":2.49,"n":40,"o":2.495,"t":"2026-10-20T16:50:00Z","v":2719,"vw":2.494618},{"c":2.49,"h":2.495,"l":2.49,"n":55,"o":2.495,"t":"2026-10-20T16:55:00Z","v":4030,"vw":2.492757},{"c":2.495,"h":2.495,"l":2.49,"n":48,"o":2.495,"t":"2026-10-20T17:00:00Z","v":3159,"vw":2.494207},{"c":2.495,"h":2.495,"l":2.495,"n":56,"o":2.495,"t":"2026-10-20T17:05:00Z","v":3625,"vw":2.495},{"c":2.5,"h":2.5,"l":2.49,"n":152,"o":2.495,"t":"2026-10-20T17:10:00Z","v":11296,"vw":2.499222},{"c":2.495,"h":2.5,"l":2.495,"n":70,"o":2.5,"t":"2026-10-20T17:15:00Z","v":2849,"vw":2.497802},{"c":2.495,"h":2.5,"l":2.49,"n":40,"o":2.5,"t":"2026-10-20T17:20:00Z","v":2085,"vw":2.496999},{"c":2.495,"h":2.5,"l":2.49,"n":67,"o":2.495,"t":"2026-10-20T17:25:00Z","v":12365,"vw":2.495094},{"c":2.5,"h":2.505,"l":2.495,"n":195,"o":2.495,"t":"2026-10-20T17:30:00Z","v":15131,"vw":2.501068},{"c":2.52,"h":2.54,"l":2.495,"n":714,"o":2.5,"t":"2026-10-20T17:35:00Z","v":109224,"vw":2.52819},{"c":2.52,"h":2.53,"l":2.515,"n":120,"o":2.52,"t":"2026-10-20T17:40:00Z","v":11671,"vw":2.52018},{"c":2.525,"h":2.53,"l":2.525,"n":29,"o":2.53,"t":"2026-10-20T17:45:00Z","v":2601,"vw":2.527304},{"c":2.55,"h":2.55,"l":2.52,"n":1464,"o":2.525,"t":"2026-10-20T17:50:00Z","v":193299,"vw":2.545005},{"c":2.545,"h":2.545,"l":2.54,"n":38,"o":2.545,"t":"2026-10-20T17:55:00Z","v":2667,"vw":2.541663},{"c":2.535,"h":2.545,"l":2.535,"n":130,"o":2.545,"t":"2026-10-20T18:00:00Z","v":12483,"vw":2.538485},{"c":2.54,"h":2.54,"l":2.53,"n":70,"o":2.54,"t":"2026-10-20T18:05:00Z","v":6619,"vw":2.536367},{"c":2.55,"h":2.55,"l":2.535,"n":69,"o":2.54,"t":"2026-10-20T18:10:00Z","v":5455,"vw":2.540432},{"c":2.54,"h":2.55,"l":2.54,"n":50,"o":2.545,"t":"2026-10-20T18:15:00Z","v":5556,"vw":2.546801},{"c":2.545,"h":2.545,"l":2.545,"n":49,"o":2.545,"t":"2026-10-20T18:20:00Z","v":3277,"vw":2.545},{"c":2.545,"h":2.55,"l":2.54,"n":62,"o":2.545,"t":"2026-10-20T18:25:00Z","v":2663,"vw":2.545},{"c":2.54,"h":2.545,"l":2.53,"n":88,"o":2.545,"t":"2026-10-20T18:30:00Z","v":5614,"vw":2.540089},{"c":2.545,"h":2.545,"l":2.535,"n":71,"o":2.535,"t":"2026-10-20T18:35:00Z","v":7394,"vw":2.539765},{"c":2.535,"h":2.55,"l":2.535,"n":80,"o":2.55,"t":"2026-10-20T18:40:00Z","v":7570,"vw":2.542793},{"c":2.55,"h":2.55,"l":2.54,"n":87,"o":2.54,"t":"2026-10-20T18:45:00Z","v":17533,"vw":2.542555},{"c":2.545,"h":2.555,"l":2.545,"n":115,"o":2.55,"t":"2026-10-20T18:50:00Z","v":12408,"vw":2.550425},{"c":2.56,"h":2.56,"l":2.545,"n":103,"o":2.55,"t":"2026-10-20T18:55:00Z","v":7522,"vw":2.55082},{"c":2.555,"h":2.56,"l":2.55,"n":57,"o":2.555,"t":"2026-10-20T19:00:00Z","v":4632,"vw":2.558126},{"c":2.555,"h":2.56,"l":2.555,"n":67,"o":2.555,"t":"2026-10-20T19:05:00Z","v":4979,"vw":2.557377},{"c":2.555,"h":2.565,"l":2.55,"n":168,"o":2.555,"t":"2026-10-20T19:10:00Z","v":13064,"vw":2.558031},{"c":2.555,"h":2.56,"l":2.55,"n":79,"o":2.56,"t":"2026-10-20T19:15:00Z","v":6877,"vw":2.556295},{"c":2.545,"h":2.56,"l":2.545,"n":135,"o":2.555,"t":"2026-10-20T19:20:00Z","v":11260,"vw":2.552544},{"c":2.55,"h":2.56,"l":2.545,"n":282,"o":2.55,"t":"2026-10-20T19:25:00Z","v":36123,"vw":2.556383},{"c":2.56,"h":2.565,"l":2.555,"n":171,"o":2.56,"t":"2026-10-20T19:30:00Z","v":17254,"vw":2.559038},{"c":2.54,"h":2.57,"l":2.535,"n":241,"o":2.56,"t":"2026-10-20T19:35:00Z","v":32210,"vw":2.552945},{"c":2.55,"h":2.55,"l":2.545,"n":99,"o":2.545,"t":"2026-10-20T19:40:00Z","v":8332,"vw":2.546519},{"c":2.555,"h":2.56,"l":2.545,"n":153,"o":2.55,"t":"2026-10-20T19:45:00Z","v":17817,"vw":2.5551},{"c":2.555,"h":2.565,"l":2.55,"n":263,"o":2.55,"t":"2026-10-20T19:50:00Z","v":21111,"vw":2.557745},{"c":2.565,"h":2.575,"l":2.55,"n":993,"o":2.555,"t":"2026-10-20T19:55:00Z","v":125939,"vw":2.564599},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-20T20:00:00Z","v":56810,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T21:00:00Z","v":5504,"vw":2.56},{"c":2.52,"h":2.55,"l":2.52,"n":4,"o":2.55,"t":"2026-10-20T21:15:00Z","v":1049,"vw":2.530095},{"c":2.56,"h":2.57,"l":2.53,"n":22,"o":2.57,"t":"2026-10-21T13:30:00Z","v":2771,"vw":2.559915},{"c":2.57,"h":2.57,"l":2.555,"n":17,"o":2.555,"t":"2026-10-21T13:35:00Z","v":980,"vw":2.563571},{"c":2.55,"h":2.57,"l":2.55,"n":65,"o":2.57,"t":"2026-10-21T13:40:00Z","v":5019,"vw":2.557793},{"c":2.575,"h":2.575,"l":2.545,"n":72,"o":2.55,"t":"2026-10-21T13:45:00Z","v":6662,"vw":2.563411},{"c":2.57,"h":2.59,"l":2.57,"n":140,"o":2.58,"t":"2026-10-21T13:50:00Z","v":13155,"vw":2.584272},{"c":2.55,"h":2.565,"l":2.55,"n":108,"o":2.565,"t":"2026-10-21T13:55:00Z","v":6486,"vw":2.559903},{"c":2.55,"h":2.575,"l":2.55,"n":108,"o":2.56,"t":"2026-10-21T14:00:00Z","v":6103,"vw":2.563384},{"c":2.56,"h":2.56,"l":2.545,"n":73,"o":2.555,"t":"2026-10-21T14:05:00Z","v":8488,"vw":2.550108},{"c":2.555,"h":2.565,"l":2.55,"n":71,"o":2.565,"t":"2026-10-21T14:10:00Z","v":7811,"vw":2.556046},{"c":2.55,"h":2.555,"l":2.54,"n":68,"o":2.55,"t":"2026-10-21T14:15:00Z","v":3514,"vw":2.546973},{"c":2.5601,"h":2.5601,"l":2.55,"n":46,"o":2.55,"t":"2026-10-21T14:20:00Z","v":2047,"vw":2.556368},{"c":2.555,"h":2.565,"l":2.555,"n":18,"o":2.56,"t":"2026-10-21T14:25:00Z","v":1053,"vw":2.561742},{"c":2.565,"h":2.565,"l":2.555,"n":68,"o":2.555,"t":"2026-10-21T14:30:00Z","v":4978,"vw":2.56032},{"c":2.565,"h":2.57,"l":2.56,"n":85,"o":2.57,"t":"2026-10-21T14:35:00Z","v":9966,"vw":2.564453},{"c":2.565,"h":2.565,"l":2.56,"n":13,"o":2.56,"t":"2026-10-21T14:40:00Z","v":1285,"vw":2.561775},{"c":2.565,"h":2.565,"l":2.565,"n":26,"o":2.565,"t":"2026-10-21T14:45:00Z","v":843,"vw":2.565},{"c":2.565,"h":2.565,"l":2.56,"n":25,"o":2.56,"t":"2026-10-21T14:50:00Z","v":1437,"vw":2.560689},{"c":2.555,"h":2.565,"l":2.555,"n":39,"o":2.56,"t":"2026-10-21T14:55:00Z","v":2185,"vw":2.558146},{"c":2.55,"h":2.555,"l":2.54,"n":73,"o":2.555,"t":"2026-10-21T15:00:00Z","v":5895,"vw":2.548665},{"c":2.55,"h":2.55,"l":2.55,"n":15,"o":2.55,"t":"2026-10-21T15:05:00Z","v":656,"vw":2.55},{"c":2.555,"h":2.555,"l":2.555,"n":14,"o":2.555,"t":"2026-10-21T15:10:00Z","v":692,"vw":2.555},{"c":2.59,"h":2.6,"l":2.555,"n":308,"o":2.555,"t":"2026-10-21T15:15:00Z","v":36047,"vw":2.58193},{"c":2.595,"h":2.595,"l":2.585,"n":73,"o":2.59,"t":"2026-10-21T15:20:00Z","v":3641,"vw":2.591914},{"c":2.595,"h":2.6,"l":2.595,"n":154,"o":2.5989,"t":"2026-10-21T15:25:00Z","v":12685,"vw":2.598278},{"c":2.61,"h":2.61,"l":2.59,"n":143,"o":2.595,"t":"2026-10-21T15:30:00Z","v":13521,"vw":2.595364},{"c":2.595,"h":2.61,"l":2.59,"n":67,"o":2.61,"t":"2026-10-21T15:35:00Z","v":6152,"vw":2.599819},{"c":2.595,"h":2.6,"l":2.595,"n":41,"o":2.595,"t":"2026-10-21T15:40:00Z","v":2945,"vw":2.595461},{"c":2.605,"h":2.605,"l":2.595,"n":48,"o":2.595,"t":"2026-10-21T15:45:00Z","v":3475,"vw":2.601451},{"c":2.595,"h":2.605,"l":2.59,"n":43,"o":2.605,"t":"2026-10-21T15:50:00Z","v":4809,"vw":2.597164},{"c":2.59,"h":2.6,"l":2.59,"n":38,"o":2.595,"t":"2026-10-21T15:55:00Z","v":2868,"vw":2.596051},{"c":2.605,"h":2.605,"l":2.595,"n":64,"o":2.595,"t":"2026-10-21T16:00:00Z","v":7054,"vw":2.600773},{"c":2.605,"h":2.605,"l":2.605,"n":24,"o":2.605,"t":"2026-10-21T16:05:00Z","v":1595,"vw":2.605},{"c":2.605,"h":2.605,"l":2.6,"n":109,"o":2.605,"t":"2026-10-21T16:10:00Z","v":14206,"vw":2.600714},{"c":2.575,"h":2.605,"l":2.565,"n":502,"o":2.605,"t":"2026-10-21T16:15:00Z","v":82126,"vw":2.587751},{"c":2.565,"h":2.58,"l":2.565,"n":164,"o":2.575,"t":"2026-10-21T16:20:00Z","v":21178,"vw":2.577134},{"c":2.565,"h":2.57,"l":2.565,"n":39,"o":2.565,"t":"2026-10-21T16:30:00Z","v":2301,"vw":2.568018},{"c":2.58,"h":2.585,"l":2.565,"n":80,"o":2.57,"t":"2026-10-21T16:35:00Z","v":6860,"vw":2.577003},{"c":2.565,"h":2.575,"l":2.56,"n":123,"o":2.575,"t":"2026-10-21T16:40:00Z","v":13186,"vw":2.565903},{"c":2.565,"h":2.565,"l":2.565,"n":29,"o":2.565,"t":"2026-10-21T16:45:00Z","v":347,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":5,"o":2.565,"t":"2026-10-21T16:50:00Z","v":308,"vw":2.565},{"c":2.575,"h":2.575,"l":2.565,"n":90,"o":2.57,"t":"2026-10-21T16:55:00Z","v":6700,"vw":2.57178},{"c":2.575,"h":2.575,"l":2.57,"n":53,"o":2.575,"t":"2026-10-21T17:00:00Z","v":3182,"vw":2.573427},{"c":2.575,"h":2.575,"l":2.575,"n":16,"o":2.575,"t":"2026-10-21T17:05:00Z","v":1425,"vw":2.575},{"c":2.575,"h":2.58,"l":2.575,"n":21,"o":2.58,"t":"2026-10-21T17:10:00Z","v":1207,"vw":2.579529},{"c":2.575,"h":2.575,"l":2.57,"n":65,"o":2.575,"t":"2026-10-21T17:15:00Z","v":4107,"vw":2.574407},{"c":2.565,"h":2.57,"l":2.565,"n":53,"o":2.57,"t":"2026-10-21T17:20:00Z","v":3035,"vw":2.569583},{"c":2.56,"h":2.565,"l":2.555,"n":78,"o":2.565,"t":"2026-10-21T17:25:00Z","v":5681,"vw":2.560317},{"c":2.57,"h":2.57,"l":2.555,"n":87,"o":2.555,"t":"2026-10-21T17:30:00Z","v":5088,"vw":2.561038},{"c":2.565,"h":2.57,"l":2.565,"n":25,"o":2.57,"t":"2026-10-21T17:35:00Z","v":968,"vw":2.56694},{"c":2.565,"h":2.57,"l":2.565,"n":14,"o":2.57,"t":"2026-10-21T17:40:00Z","v":734,"vw":2.565743},{"c":2.57,"h":2.57,"l":2.565,"n":60,"o":2.565,"t":"2026-10-21T17:45:00Z","v":4992,"vw":2.569315},{"c":2.565,"h":2.565,"l":2.565,"n":41,"o":2.565,"t":"2026-10-21T17:50:00Z","v":2090,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":24,"o":2.57,"t":"2026-10-21T17:55:00Z","v":1883,"vw":2.565589},{"c":2.57,"h":2.57,"l":2.57,"n":56,"o":2.57,"t":"2026-10-21T18:00:00Z","v":4069,"vw":2.57},{"c":2.555,"h":2.57,"l":2.55,"n":197,"o":2.57,"t":"2026-10-21T18:05:00Z","v":69693,"vw":2.555149},{"c":2.56,"h":2.56,"l":2.5502,"n":63,"o":2.5502,"t":"2026-10-21T18:10:00Z","v":26642,"vw":2.551804},{"c":2.535,"h":2.56,"l":2.535,"n":111,"o":2.56,"t":"2026-10-21T18:15:00Z","v":16418,"vw":2.547306},{"c":2.535,"h":2.54,"l":2.535,"n":29,"o":2.54,"t":"2026-10-21T18:20:00Z","v":1200,"vw":2.535625},{"c":2.5499,"h":2.5499,"l":2.535,"n":81,"o":2.535,"t":"2026-10-21T18:25:00Z","v":7428,"vw":2.5429},{"c":2.535,"h":2.545,"l":2.535,"n":59,"o":2.54,"t":"2026-10-21T18:30:00Z","v":6152,"vw":2.539367},{"c":2.535,"h":2.535,"l":2.535,"n":15,"o":2.535,"t":"2026-10-21T18:35:00Z","v":648,"vw":2.535},{"c":2.53,"h":2.55,"l":2.53,"n":115,"o":2.54,"t":"2026-10-21T18:40:00Z","v":13433,"vw":2.539715},{"c":2.53,"h":2.535,"l":2.53,"n":44,"o":2.535,"t":"2026-10-21T18:45:00Z","v":4566,"vw":2.531594},{"c":2.525,"h":2.525,"l":2.525,"n":24,"o":2.525,"t":"2026-10-21T18:50:00Z","v":1580,"vw":2.525},{"c":2.525,"h":2.53,"l":2.525,"n":29,"o":2.53,"t":"2026-10-21T18:55:00Z","v":1322,"vw":2.526878},{"c":2.53,"h":2.53,"l":2.525,"n":40,"o":2.525,"t":"2026-10-21T19:00:00Z","v":2912,"vw":2.526282},{"c":2.515,"h":2.535,"l":2.51,"n":227,"o":2.53,"t":"2026-10-21T19:05:00Z","v":23549,"vw":2.524668},{"c":2.505,"h":2.51,"l":2.505,"n":65,"o":2.51,"t":"2026-10-21T19:10:00Z","v":6216,"vw":2.508115},{"c":2.505,"h":2.515,"l":2.505,"n":124,"o":2.51,"t":"2026-10-21T19:15:00Z","v":16533,"vw":2.510093},{"c":2.505,"h":2.505,"l":2.505,"n":36,"o":2.505,"t":"2026-10-21T19:20:00Z","v":2591,"vw":2.505},{"c":2.505,"h":2.51,"l":2.5,"n":63,"o":2.505,"t":"2026-10-21T19:25:00Z","v":5796,"vw":2.504923},{"c":2.54,"h":2.54,"l":2.505,"n":443,"o":2.505,"t":"2026-10-21T19:30:00Z","v":70275,"vw":2.525241},{"c":2.53,"h":2.54,"l":2.525,"n":174,"o":2.54,"t":"2026-10-21T19:35:00Z","v":22070,"vw":2.533195},{"c":2.53,"h":2.53,"l":2.53,"n":133,"o":2.53,"t":"2026-10-21T19:40:00Z","v":10913,"vw":2.53},{"c":2.535,"h":2.55,"l":2.53,"n":392,"o":2.535,"t":"2026-10-21T19:45:00Z","v":74151,"vw":2.542219},{"c":2.525,"h":2.54,"l":2.525,"n":222,"o":2.54,"t":"2026-10-21T19:50:00Z","v":32570,"vw":2.533811},{"c":2.495,"h":2.53,"l":2.49,"n":684,"o":2.525,"t":"2026-10-21T19:55:00Z","v":115440,"vw":2.505354},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T20:00:00Z","v":56803,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-21T20:55:00Z","v":931,"vw":2.55},{"c":2.45,"h":2.47,"l":2.43,"n":21,"o":2.47,"t":"2026-10-22T13:30:00Z","v":3265,"vw":2.464329},{"c":2.46,"h":2.47,"l":2.45,"n":14,"o":2.47,"t":"2026-10-22T13:35:00Z","v":1385,"vw":2.46654},{"c":2.49,"h":2.49,"l":2.475,"n":22,"o":2.48,"t":"2026-10-22T13:45:00Z","v":1562,"vw":2.481667},{"c":2.5,"h":2.525,"l":2.5,"n":75,"o":2.5,"t":"2026-10-22T13:55:00Z","v":7724,"vw":2.512292},{"c":2.47,"h":2.505,"l":2.47,"n":24,"o":2.505,"t":"2026-10-22T14:00:00Z","v":2482,"vw":2.490304},{"c":2.455,"h":2.475,"l":2.455,"n":48,"o":2.475,"t":"2026-10-22T14:05:00Z","v":4725,"vw":2.460919},{"c":2.455,"h":2.485,"l":2.44,"n":560,"o":2.455,"t":"2026-10-22T14:10:00Z","v":83379,"vw":2.464244},{"c":2.47,"h":2.47,"l":2.455,"n":135,"o":2.455,"t":"2026-10-22T14:15:00Z","v":23191,"vw":2.460016},{"c":2.465,"h":2.47,"l":2.46,"n":176,"o":2.465,"t":"2026-10-22T14:20:00Z","v":20068,"vw":2.467133},{"c":2.445,"h":2.47,"l":2.445,"n":104,"o":2.47,"t":"2026-10-22T14:25:00Z","v":10940,"vw":2.463817},{"c":2.45,"h":2.46,"l":2.445,"n":59,"o":2.445,"t":"2026-10-22T14:30:00Z","v":6483,"vw":2.45273},{"c":2.47,"h":2.47,"l":2.445,"n":53,"o":2.445,"t":"2026-10-22T14:35:00Z","v":9652,"vw":2.45435},{"c":2.48,"h":2.4818,"l":2.47,"n":121,"o":2.47,"t":"2026-10-22T14:40:00Z","v":16152,"vw":2.477939},{"c":2.47,"h":2.475,"l":2.465,"n":35,"o":2.475,"t":"2026-10-22T14:45:00Z","v":2486,"vw":2.470459},{"c":2.475,"h":2.48,"l":2.465,"n":169,"o":2.47,"t":"2026-10-22T14:50:00Z","v":11655,"vw":2.472353},{"c":2.465,"h":2.48,"l":2.45,"n":93,"o":2.4788,"t":"2026-10-22T14:55:00Z","v":14103,"vw":2.459305},{"c":2.445,"h":2.465,"l":2.445,"n":153,"o":2.465,"t":"2026-10-22T15:00:00Z","v":21392,"vw":2.460005},{"c":2.44,"h":2.44,"l":2.435,"n":29,"o":2.44,"t":"2026-10-22T15:05:00Z","v":2695,"vw":2.439762},{"c":2.435,"h":2.44,"l":2.425,"n":71,"o":2.44,"t":"2026-10-22T15:10:00Z","v":7780,"vw":2.432404},{"c":2.44,"h":2.445,"l":2.435,"n":141,"o":2.435,"t":"2026-10-22T15:15:00Z","v":14938,"vw":2.440083},{"c":2.44,"h":2.44,"l":2.435,"n":50,"o":2.44,"t":"2026-10-22T15:20:00Z","v":4604,"vw":2.439228},{"c":2.435,"h":2.45,"l":2.43,"n":42,"o":2.44,"t":"2026-10-22T15:25:00Z","v":3920,"vw":2.436727},{"c":2.435,"h":2.44,"l":2.435,"n":24,"o":2.44,"t":"2026-10-22T15:30:00Z","v":1914,"vw":2.437619},{"c":2.43,"h":2.4389,"l":2.43,"n":29,"o":2.435,"t":"2026-10-22T15:35:00Z","v":3187,"vw":2.435461},{"c":2.43,"h":2.435,"l":2.425,"n":76,"o":2.43,"t":"2026-10-22T15:40:00Z","v":3888,"vw":2.429409},{"c":2.435,"h":2.435,"l":2.43,"n":27,"o":2.435,"t":"2026-10-22T15:45:00Z","v":1726,"vw":2.434045},{"c":2.435,"h":2.44,"l":2.43,"n":20,"o":2.43,"t":"2026-10-22T15:50:00Z","v":910,"vw":2.435714},{"c":2.44,"h":2.445,"l":2.435,"n":45,"o":2.44,"t":"2026-10-22T15:55:00Z","v":2609,"vw":2.44},{"c":2.44,"h":2.445,"l":2.44,"n":24,"o":2.445,"t":"2026-10-22T16:00:00Z","v":1491,"vw":2.441809},{"c":2.43,"h":2.44,"l":2.43,"n":49,"o":2.44,"t":"2026-10-22T16:05:00Z","v":2760,"vw":2.437229},{"c":2.44,"h":2.46,"l":2.44,"n":508,"o":2.44,"t":"2026-10-22T16:10:00Z","v":65851,"vw":2.456232},{"c":2.46,"h":2.46,"l":2.44,"n":361,"o":2.44,"t":"2026-10-22T16:15:00Z","v":45854,"vw":2.458489},{"c":2.455,"h":2.455,"l":2.45,"n":17,"o":2.45,"t":"2026-10-22T16:20:00Z","v":1427,"vw":2.4525},{"c":2.455,"h":2.465,"l":2.45,"n":1180,"o":2.455,"t":"2026-10-22T16:25:00Z","v":200314,"vw":2.460004},{"c":2.45,"h":2.465,"l":2.445,"n":835,"o":2.46,"t":"2026-10-22T16:30:00Z","v":173483,"vw":2.459627},{"c":2.445,"h":2.45,"l":2.445,"n":27,"o":2.445,"t":"2026-10-22T16:35:00Z","v":3119,"vw":2.445263},{"c":2.44,"h":2.445,"l":2.43,"n":80,"o":2.44,"t":"2026-10-22T16:40:00Z","v":8769,"vw":2.439832},{"c":2.435,"h":2.445,"l":2.435,"n":81,"o":2.445,"t":"2026-10-22T16:45:00Z","v":6700,"vw":2.438287},{"c":2.44,"h":2.44,"l":2.435,"n":34,"o":2.435,"t":"2026-10-22T16:50:00Z","v":1976,"vw":2.438286},{"c":2.435,"h":2.45,"l":2.43,"n":54,"o":2.445,"t":"2026-10-22T16:55:00Z","v":10030,"vw":2.438711},{"c":2.425,"h":2.4388,"l":2.42,"n":66,"o":2.4388,"t":"2026-10-22T17:00:00Z","v":5404,"vw":2.428662},{"c":2.425,"h":2.425,"l":2.42,"n":47,"o":2.425,"t":"2026-10-22T17:05:00Z","v":3219,"vw":2.421471},{"c":2.42,"h":2.43,"l":2.42,"n":52,"o":2.425,"t":"2026-10-22T17:10:00Z","v":2696,"vw":2.424231},{"c":2.42,"h":2.43,"l":2.42,"n":47,"o":2.43,"t":"2026-10-22T17:15:00Z","v":2908,"vw":2.427297},{"c":2.42,"h":2.43,"l":2.42,"n":46,"o":2.425,"t":"2026-10-22T17:20:00Z","v":2341,"vw":2.425},{"c":2.45,"h":2.455,"l":2.42,"n":461,"o":2.425,"t":"2026-10-22T17:25:00Z","v":51676,"vw":2.436768},{"c":2.45,"h":2.455,"l":2.45,"n":56,"o":2.45,"t":"2026-10-22T17:30:00Z","v":2991,"vw":2.450774},{"c":2.475,"h":2.485,"l":2.455,"n":837,"o":2.455,"t":"2026-10-22T17:35:00Z","v":225034,"vw":2.463229},{"c":2.47,"h":2.475,"l":2.465,"n":103,"o":2.475,"t":"2026-10-22T17:40:00Z","v":10672,"vw":2.47122},{"c":2.465,"h":2.47,"l":2.465,"n":30,"o":2.465,"t":"2026-10-22T17:45:00Z","v":1438,"vw":2.465769},{"c":2.465,"h":2.47,"l":2.465,"n":32,"o":2.47,"t":"2026-10-22T17:50:00Z","v":3135,"vw":2.465357},{"c":2.465,"h":2.465,"l":2.465,"n":55,"o":2.465,"t":"2026-10-22T17:55:00Z","v":5889,"vw":2.465},{"c":2.47,"h":2.47,"l":2.46,"n":106,"o":2.47,"t":"2026-10-22T18:00:00Z","v":9702,"vw":2.464878},{"c":2.475,"h":2.475,"l":2.465,"n":72,"o":2.465,"t":"2026-10-22T18:05:00Z","v":5237,"vw":2.470314},{"c":2.47,"h":2.475,"l":2.47,"n":64,"o":2.47,"t":"2026-10-22T18:10:00Z","v":3873,"vw":2.472333},{"c":2.475,"h":2.475,"l":2.47,"n":68,"o":2.475,"t":"2026-10-22T18:15:00Z","v":3284,"vw":2.474529},{"c":2.485,"h":2.495,"l":2.475,"n":285,"o":2.475,"t":"2026-10-22T18:20:00Z","v":40813,"vw":2.484426},{"c":2.455,"h":2.485,"l":2.45,"n":259,"o":2.485,"t":"2026-10-22T18:25:00Z","v":33801,"vw":2.465312},{"c":2.465,"h":2.465,"l":2.455,"n":171,"o":2.455,"t":"2026-10-22T18:30:00Z","v":18774,"vw":2.462117},{"c":2.465,"h":2.47,"l":2.465,"n":64,"o":2.47,"t":"2026-10-22T18:35:00Z","v":4413,"vw":2.466724},{"c":2.47,"h":2.47,"l":2.465,"n":36,"o":2.465,"t":"2026-10-22T18:40:00Z","v":2255,"vw":2.469444},{"c":2.48,"h":2.48,"l":2.465,"n":96,"o":2.465,"t":"2026-10-22T18:45:00Z","v":4865,"vw":2.472058},{"c":2.48,"h":2.48,"l":2.475,"n":52,"o":2.48,"t":"2026-10-22T18:50:00Z","v":2989,"vw":2.479706},{"c":2.485,"h":2.49,"l":2.48,"n":68,"o":2.48,"t":"2026-10-22T18:55:00Z","v":4581,"vw":2.484988},{"c":2.475,"h":2.485,"l":2.475,"n":85,"o":2.485,"t":"2026-10-22T19:00:00Z","v":9597,"vw":2.479655},{"c":2.485,"h":2.485,"l":2.48,"n":51,"o":2.48,"t":"2026-10-22T19:05:00Z","v":5962,"vw":2.481467},{"c":2.49,"h":2.495,"l":2.47,"n":451,"o":2.48,"t":"2026-10-22T19:10:00Z","v":74568,"vw":2.482685},{"c":2.475,"h":2.485,"l":2.475,"n":97,"o":2.485,"t":"2026-10-22T19:15:00Z","v":13694,"vw":2.481994},{"c":2.48,"h":2.48,"l":2.475,"n":163,"o":2.475,"t":"2026-10-22T19:20:00Z","v":17405,"vw":2.475727},{"c":2.48,"h":2.48,"l":2.475,"n":147,"o":2.475,"t":"2026-10-22T19:25:00Z","v":18403,"vw":2.476571},{"c":2.455,"h":2.48,"l":2.455,"n":286,"o":2.48,"t":"2026-10-22T19:30:00Z","v":33296,"vw":2.469227},{"c":2.455,"h":2.46,"l":2.455,"n":113,"o":2.455,"t":"2026-10-22T19:35:00Z","v":8553,"vw":2.4571},{"c":2.46,"h":2.46,"l":2.455,"n":196,"o":2.455,"t":"2026-10-22T19:40:00Z","v":18377,"vw":2.458367},{"c":2.46,"h":2.46,"l":2.455,"n":104,"o":2.46,"t":"2026-10-22T19:45:00Z","v":11951,"vw":2.457807},{"c":2.455,"h":2.465,"l":2.45,"n":206,"o":2.46,"t":"2026-10-22T19:50:00Z","v":29450,"vw":2.458704},{"c":2.425,"h":2.455,"l":2.42,"n":824,"o":2.455,"t":"2026-10-22T19:55:00Z","v":136446,"vw":2.431539},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-22T20:00:00Z","v":109753,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-22T20:35:00Z","v":500,"vw":2.44},{"c":2.3,"h":2.37,"l":2.3,"n":3,"o":2.37,"t":"2026-10-22T22:05:00Z","v":660,"vw":2.343404},{"c":2.3551,"h":2.3551,"l":2.3551,"n":1,"o":2.3551,"t":"2026-10-23T11:25:00Z","v":150,"vw":2.3551},{"c":2.375,"h":2.47,"l":2.36,"n":38,"o":2.39,"t":"2026-10-23T13:30:00Z","v":12406,"vw":2.396823},{"c":2.37,"h":2.39,"l":2.37,"n":25,"o":2.39,"t":"2026-10-23T13:35:00Z","v":2205,"vw":2.376364},{"c":2.355,"h":2.37,"l":2.35,"n":33,"o":2.37,"t":"2026-10-23T13:40:00Z","v":3982,"vw":2.357604},{"c":2.35,"h":2.36,"l":2.345,"n":69,"o":2.355,"t":"2026-10-23T13:45:00Z","v":13165,"vw":2.3504},{"c":2.34,"h":2.355,"l":2.34,"n":21,"o":2.355,"t":"2026-10-23T13:50:00Z","v":1313,"vw":2.349167},{"c":2.335,"h":2.35,"l":2.33,"n":70,"o":2.35,"t":"2026-10-23T13:55:00Z","v":4844,"vw":2.340454},{"c":2.335,"h":2.34,"l":2.33,"n":39,"o":2.335,"t":"2026-10-23T14:00:00Z","v":2678,"vw":2.3336},{"c":2.325,"h":2.335,"l":2.32,"n":73,"o":2.335,"t":"2026-10-23T14:05:00Z","v":5365,"vw":2.329369},{"c":2.305,"h":2.325,"l":2.3,"n":75,"o":2.325,"t":"2026-10-23T14:10:00Z","v":13560,"vw":2.30929},{"c":2.295,"h":2.305,"l":2.29,"n":46,"o":2.305,"t":"2026-10-23T14:15:00Z","v":2804,"vw":2.301633},{"c":2.28,"h":2.295,"l":2.28,"n":78,"o":2.295,"t":"2026-10-23T14:20:00Z","v":11081,"vw":2.29301},{"c":2.3,"h":2.3,"l":2.28,"n":48,"o":2.28,"t":"2026-10-23T14:25:00Z","v":4659,"vw":2.288813},{"c":2.31,"h":2.31,"l":2.295,"n":65,"o":2.295,"t":"2026-10-23T14:30:00Z","v":10752,"vw":2.303499},{"c":2.315,"h":2.325,"l":2.31,"n":53,"o":2.31,"t":"2026-10-23T14:35:00Z","v":7804,"vw":2.317023},{"c":2.32,"h":2.32,"l":2.315,"n":30,"o":2.315,"t":"2026-10-23T14:40:00Z","v":2147,"vw":2.315828},{"c":2.305,"h":2.315,"l":2.295,"n":137,"o":2.315,"t":"2026-10-23T14:45:00Z","v":30159,"vw":2.30539},{"c":2.305,"h":2.32,"l":2.305,"n":108,"o":2.31,"t":"2026-10-23T14:50:00Z","v":18951,"vw":2.311868},{"c":2.3,"h":2.305,"l":2.295,"n":19,"o":2.305,"t":"2026-10-23T14:55:00Z","v":1664,"vw":2.297638},{"c":2.29,"h":2.3,"l":2.28,"n":106,"o":2.3,"t":"2026-10-23T15:00:00Z","v":8187,"vw":2.289295},{"c":2.295,"h":2.295,"l":2.295,"n":26,"o":2.295,"t":"2026-10-23T15:05:00Z","v":6759,"vw":2.295},{"c":2.295,"h":2.3,"l":2.295,"n":25,"o":2.295,"t":"2026-10-23T15:10:00Z","v":1866,"vw":2.295667},{"c":2.295,"h":2.305,"l":2.295,"n":71,"o":2.295,"t":"2026-10-23T15:15:00Z","v":17023,"vw":2.298214},{"c":2.295,"h":2.305,"l":2.295,"n":87,"o":2.295,"t":"2026-10-23T15:20:00Z","v":16371,"vw":2.298415},{"c":2.305,"h":2.305,"l":2.295,"n":55,"o":2.3,"t":"2026-10-23T15:25:00Z","v":14508,"vw":2.298424},{"c":2.305,"h":2.31,"l":2.305,"n":59,"o":2.305,"t":"2026-10-23T15:30:00Z","v":6360,"vw":2.308297},{"c":2.295,"h":2.31,"l":2.295,"n":56,"o":2.31,"t":"2026-10-23T15:35:00Z","v":8127,"vw":2.301858},{"c":2.318,"h":2.32,"l":2.3,"n":105,"o":2.3,"t":"2026-10-23T15:40:00Z","v":19608,"vw":2.313651},{"c":2.32,"h":2.325,"l":2.315,"n":225,"o":2.315,"t":"2026-10-23T15:45:00Z","v":23869,"vw":2.319488},{"c":2.32,"h":2.32,"l":2.315,"n":21,"o":2.32,"t":"2026-10-23T15:50:00Z","v":3314,"vw":2.31625},{"c":2.33,"h":2.33,"l":2.32,"n":27,"o":2.32,"t":"2026-10-23T15:55:00Z","v":6562,"vw":2.321397},{"c":2.325,"h":2.33,"l":2.325,"n":91,"o":2.33,"t":"2026-10-23T16:00:00Z","v":14003,"vw":2.328193},{"c":2.33,"h":2.34,"l":2.325,"n":109,"o":2.33,"t":"2026-10-23T16:05:00Z","v":27470,"vw":2.330716},{"c":2.335,"h":2.335,"l":2.33,"n":43,"o":2.335,"t":"2026-10-23T16:10:00Z","v":3653,"vw":2.333684},{"c":2.335,"h":2.335,"l":2.335,"n":35,"o":2.335,"t":"2026-10-23T16:15:00Z","v":2773,"vw":2.335},{"c":2.325,"h":2.3363,"l":2.31,"n":127,"o":2.335,"t":"2026-10-23T16:20:00Z","v":26039,"vw":2.325835},{"c":2.34,"h":2.34,"l":2.32,"n":51,"o":2.325,"t":"2026-10-23T16:25:00Z","v":9088,"vw":2.336488},{"c":2.345,"h":2.35,"l":2.34,"n":112,"o":2.34,"t":"2026-10-23T16:30:00Z","v":17683,"vw":2.343623},{"c":2.345,"h":2.345,"l":2.34,"n":24,"o":2.345,"t":"2026-10-23T16:35:00Z","v":1892,"vw":2.344024},{"c":2.345,"h":2.35,"l":2.34,"n":29,"o":2.345,"t":"2026-10-23T16:40:00Z","v":2228,"vw":2.344947},{"c":2.345,"h":2.35,"l":2.345,"n":15,"o":2.35,"t":"2026-10-23T16:45:00Z","v":1190,"vw":2.346378},{"c":2.335,"h":2.3472,"l":2.33,"n":111,"o":2.345,"t":"2026-10-23T16:50:00Z","v":17621,"vw":2.340823},{"c":2.335,"h":2.335,"l":2.33,"n":26,"o":2.335,"t":"2026-10-23T16:55:00Z","v":1505,"vw":2.334167},{"c":2.33,"h":2.335,"l":2.33,"n":27,"o":2.335,"t":"2026-10-23T17:00:00Z","v":1793,"vw":2.333571},{"c":2.325,"h":2.335,"l":2.315,"n":110,"o":2.335,"t":"2026-10-23T17:05:00Z","v":16144,"vw":2.320265},{"c":2.33,"h":2.33,"l":2.325,"n":8,"o":2.33,"t":"2026-10-23T17:10:00Z","v":622,"vw":2.3275},{"c":2.325,"h":2.33,"l":2.325,"n":19,"o":2.325,"t":"2026-10-23T17:15:00Z","v":3068,"vw":2.325728},{"c":2.33,"h":2.33,"l":2.325,"n":24,"o":2.325,"t":"2026-10-23T17:20:00Z","v":2334,"vw":2.329703},{"c":2.325,"h":2.33,"l":2.325,"n":12,"o":2.325,"t":"2026-10-23T17:25:00Z","v":991,"vw":2.325556},{"c":2.325,"h":2.33,"l":2.325,"n":13,"o":2.33,"t":"2026-10-23T17:30:00Z","v":1082,"vw":2.326226},{"c":2.335,"h":2.335,"l":2.325,"n":65,"o":2.33,"t":"2026-10-23T17:35:00Z","v":6830,"vw":2.329919},{"c":2.325,"h":2.335,"l":2.32,"n":72,"o":2.33,"t":"2026-10-23T17:40:00Z","v":13884,"vw":2.330661},{"c":2.33,"h":2.33,"l":2.325,"n":19,"o":2.325,"t":"2026-10-23T17:45:00Z","v":1273,"vw":2.328755},{"c":2.335,"h":2.335,"l":2.325,"n":46,"o":2.325,"t":"2026-10-23T17:50:00Z","v":8110,"vw":2.332107},{"c":2.325,"h":2.335,"l":2.32,"n":45,"o":2.335,"t":"2026-10-23T17:55:00Z","v":4046,"vw":2.329573},{"c":2.325,"h":2.325,"l":2.325,"n":36,"o":2.325,"t":"2026-10-23T18:00:00Z","v":2132,"vw":2.325},{"c":2.325,"h":2.325,"l":2.325,"n":27,"o":2.325,"t":"2026-10-23T18:05:00Z","v":1843,"vw":2.325},{"c":2.33,"h":2.33,"l":2.325,"n":33,"o":2.325,"t":"2026-10-23T18:10:00Z","v":2209,"vw":2.325588}],"history":[{"c":2.01,"h":2.19,"l":1.87,"n":2329,"o":1.95,"t":"2024-10-21T04:00:00Z","v":668878,"vw":2.035077},{"c":1.91,"h":2.05,"l":1.87,"n":949,"o":2.05,"t":"2024-10-22T04:00:00Z","v":208422,"vw":1.921996},{"c":1.88,"h":1.92,"l":1.78,"n":821,"o":1.88,"t":"2024-10-23T04:00:00Z","v":137560,"vw":1.842421},{"c":2,"h":2.041,"l":1.8,"n":936,"o":1.87,"t":"2024-10-24T04:00:00Z","v":267531,"vw":1.896232},{"c":2.26,"h":2.3499,"l":1.96,"n":2515,"o":1.99,"t":"2024-10-25T04:00:00Z","v":679237,"vw":2.183187},{"c":2.4,"h":2.42,"l":2.2515,"n":1677,"o":2.27,"t":"2024-10-28T04:00:00Z","v":351862,"vw":2.367128},{"c":2.34,"h":2.39,"l":2.2138,"n":855,"o":2.39,"t":"2024-10-29T04:00:00Z","v":122216,"vw":2.271883},{"c":2.34,"h":2.44,"l":2.245,"n":700,"o":2.32,"t":"2024-10-30T04:00:00Z","v":99493,"vw":2.31037},{"c":2.51,"h":2.53,"l":2.27,"n":708,"o":2.38,"t":"2024-10-31T04:00:00Z","v":163177,"vw":2.376133},{"c":2.47,"h":2.55,"l":2.34,"n":902,"o":2.54,"t":"2024-11-01T04:00:00Z","v":242546,"vw":2.446807},{"c":2.59,"h":2.6,"l":2.44,"n":590,"o":2.49,"t":"2024-11-04T05:00:00Z","v":167743,"vw":2.541492},{"c":2.61,"h":2.74,"l":2.56,"n":1044,"o":2.61,"t":"2024-11-05T05:00:00Z","v":262505,"vw":2.661742},{"c":2.45,"h":2.72,"l":2.4255,"n":726,"o":2.72,"t":"2024-11-06T05:00:00Z","v":157646,"vw":2.515753},{"c":2.54,"h":2.56,"l":2.45,"n":432,"o":2.48,"t":"2024-11-07T05:00:00Z","v":129013,"vw":2.518574},{"c":2.54,"h":2.5663,"l":2.45,"n":359,"o":2.54,"t":"2024-11-08T05:00:00Z","v":112980,"vw":2.512868},{"c":2.58,"h":2.6599,"l":2.51,"n":515,"o":2.6,"t":"2024-11-11T05:00:00Z","v":90017,"vw":2.59265},{"c":2.58,"h":2.67,"l":2.51,"n":497,"o":2.51,"t":"2024-11-12T05:00:00Z","v":139865,"vw":2.608021},{"c":2.69,"h":2.78,"l":2.5965,"n":835,"o":2.61,"t":"2024-11-13T05:00:00Z","v":212789,"vw":2.714641},{"c":2.58,"h":2.78,"l":2.55,"n":701,"o":2.78,"t":"2024-11-14T05:00:00Z","v":221119,"vw":2.585061},{"c":2.47,"h":2.6,"l":2.42,"n":813,"o":2.57,"t":"2024-11-15T05:00:00Z","v":273810,"vw":2.504915},{"c":2.31,"h":2.53,"l":2.3,"n":1060,"o":2.47,"t":"2024-11-18T05:00:00Z","v":151316,"vw":2.362009},{"c":2.32,"h":2.34,"l":2.21,"n":572,"o":2.3,"t":"2024-11-19T05:00:00Z","v":121035,"vw":2.283112},{"c":2.31,"h":2.34,"l":2.2801,"n":323,"o":2.3,"t":"2024-11-20T05:00:00Z","v":27021,"vw":2.311921},{"c":2.29,"h":2.4,"l":2.28,"n":422,"o":2.34,"t":"2024-11-21T05:00:00Z","v":64861,"vw":2.321968},{"c":2.39,"h":2.4502,"l":2.31,"n":705,"o":2.32,"t":"2024-11-22T05:00:00Z","v":99800,"vw":2.370368},{"c":2.6,"h":2.66,"l":2.3562,"n":746,"o":2.42,"t":"2024-11-25T05:00:00Z","v":125878,"vw":2.546243},{"c":2.94,"h":3,"l":2.6,"n":1179,"o":2.66,"t":"2024-11-26T05:00:00Z","v":289135,"vw":2.828924},{"c":3.04,"h":3.16,"l":2.89,"n":1481,"o":3,"t":"2024-11-27T05:00:00Z","v":329103,"vw":3.031039},{"c":3.01,"h":3.251,"l":2.91,"n":1365,"o":3.06,"t":"2024-11-29T05:00:00Z","v":268422,"vw":3.101414},{"c":2.53,"h":3,"l":2.48,"n":1828,"o":3,"t":"2024-12-02T05:00:00Z","v":318129,"vw":2.667047},{"c":2.82,"h":2.89,"l":2.51,"n":1335,"o":2.75,"t":"2024-12-03T05:00:00Z","v":361983,"vw":2.715648},{"c":3.54,"h":3.63,"l":2.79,"n":4578,"o":2.96,"t":"2024-12-04T05:00:00Z","v":1164252,"vw":3.277443},{"c":6.02,"h":10.48,"l":5.95,"n":733637,"o":9.45,"t":"2024-12-05T05:00:00Z","v":111267823,"vw":7.818407},{"c":5.91,"h":6.47,"l":5.05,"n":40775,"o":5.66,"t":"2024-12-06T05:00:00Z","v":5647143,"vw":5.700815},{"c":6.67,"h":6.8799,"l":5.35,"n":18014,"o":6.13,"t":"2024-12-09T05:00:00Z","v":2357476,"vw":6.295054},{"c":6.25,"h":6.45,"l":6.1,"n":22261,"o":6.3,"t":"2024-12-10T05:00:00Z","v":3861757,"vw":6.235268},{"c":6.25,"h":6.35,"l":6.16,"n":7121,"o":6.34,"t":"2024-12-11T05:00:00Z","v":941734,"vw":6.242943},{"c":6.25,"h":6.32,"l":6.06,"n":8869,"o":6.32,"t":"2024-12-12T05:00:00Z","v":1163687,"vw":6.17722},{"c":5.98,"h":6.39,"l":5.63,"n":9778,"o":6.38,"t":"2024-12-13T05:00:00Z","v":1504849,"vw":5.951939},{"c":5.53,"h":5.98,"l":5.27,"n":10486,"o":5.84,"t":"2024-12-16T05:00:00Z","v":1106533,"vw":5.623168},{"c":5.62,"h":5.73,"l":5.4,"n":7959,"o":5.42,"t":"2024-12-17T05:00:00Z","v":753757,"vw":5.560193},{"c":5.16,"h":5.51,"l":5,"n":8728,"o":5.4,"t":"2024-12-18T05:00:00Z","v":1762116,"vw":5.199179},{"c":5.18,"h":5.32,"l":4.91,"n":5968,"o":5.15,"t":"2024-12-19T05:00:00Z","v":719488,"vw":5.127208},{"c":5.39,"h":5.41,"l":5.01,"n":7404,"o":5.12,"t":"2024-12-20T05:00:00Z","v":1004260,"vw":5.247987},{"c":5.15,"h":5.51,"l":5.05,"n":5413,"o":5.39,"t":"2024-12-23T05:00:00Z","v":493953,"vw":5.196054},{"c":5.17,"h":5.2,"l":5.05,"n":2860,"o":5.15,"t":"2024-12-24T05:00:00Z","v":310049,"vw":5.137527},{"c":5.5,"h":5.5758,"l":5.05,"n":5107,"o":5.05,"t":"2024-12-26T05:00:00Z","v":499710,"vw":5.406794},{"c":5.51,"h":5.58,"l":5.345,"n":5093,"o":5.5,"t":"2024-12-27T05:00:00Z","v":347904,"vw":5.466336},{"c":5.28,"h":5.43,"l":5.1,"n":4437,"o":5.4,"t":"2024-12-30T05:00:00Z","v":460216,"vw":5.2265},{"c":5.28,"h":5.525,"l":5.035,"n":3218,"o":5.35,"t":"2024-12-31T05:00:00Z","v":329983,"vw":5.193306},{"c":5.58,"h":5.71,"l":5.24,"n":4629,"o":5.27,"t":"2025-01-02T05:00:00Z","v":347933,"vw":5.533085},{"c":6.14,"h":6.15,"l":5.645,"n":5071,"o":5.66,"t":"2025-01-03T05:00:00Z","v":563369,"vw":6.030613},{"c":5.85,"h":6.2,"l":5.75,"n":5159,"o":6.2,"t":"2025-01-06T05:00:00Z","v":509429,"vw":5.870096},{"c":5.98,"h":6.16,"l":5.79,"n":5374,"o":5.81,"t":"2025-01-07T05:00:00Z","v":653786,"vw":6.02791},{"c":5.91,"h":6.04,"l":5.55,"n":4618,"o":6.04,"t":"2025-01-08T05:00:00Z","v":435377,"vw":5.832843},{"c":5.56,"h":5.94,"l":5.45,"n":4803,"o":5.71,"t":"2025-01-10T05:00:00Z","v":372786,"vw":5.702728},{"c":5.31,"h":5.47,"l":5.1,"n":2901,"o":5.47,"t":"2025-01-13T05:00:00Z","v":264944,"vw":5.258395},{"c":5.03,"h":5.3721,"l":5.01,"n":2820,"o":5.29,"t":"2025-01-14T05:00:00Z","v":231565,"vw":5.163469},{"c":4.67,"h":5.1987,"l":4.57,"n":5075,"o":5.03,"t":"2025-01-15T05:00:00Z","v":582310,"vw":4.756915},{"c":4.63,"h":4.79,"l":4.56,"n":4103,"o":4.7,"t":"2025-01-16T05:00:00Z","v":339654,"vw":4.638747},{"c":4.55,"h":4.66,"l":4.51,"n":2561,"o":4.56,"t":"2025-01-17T05:00:00Z","v":235765,"vw":4.569625},{"c":4.76,"h":4.82,"l":4.55,"n":2830,"o":4.55,"t":"2025-01-21T05:00:00Z","v":341054,"vw":4.735257},{"c":4.69,"h":4.76,"l":4.67,"n":2033,"o":4.76,"t":"2025-01-22T05:00:00Z","v":103653,"vw":4.718795},{"c":4.71,"h":4.755,"l":4.56,"n":2447,"o":4.73,"t":"2025-01-23T05:00:00Z","v":189762,"vw":4.676744},{"c":4.53,"h":4.61,"l":4.42,"n":3115,"o":4.51,"t":"2025-01-24T05:00:00Z","v":321222,"vw":4.512686},{"c":4.45,"h":4.52,"l":4.3,"n":3005,"o":4.31,"t":"2025-01-27T05:00:00Z","v":260365,"vw":4.415829},{"c":4.52,"h":4.66,"l":4.32,"n":2125,"o":4.53,"t":"2025-01-28T05:00:00Z","v":350996,"vw":4.418132},{"c":4.52,"h":4.67,"l":4.42,"n":2258,"o":4.52,"t":"2025-01-29T05:00:00Z","v":171105,"vw":4.522654},{"c":4.5,"h":4.68,"l":4.445,"n":3345,"o":4.6,"t":"2025-01-30T05:00:00Z","v":266980,"vw":4.526595},{"c":4.92,"h":4.9927,"l":4.38,"n":4369,"o":4.43,"t":"2025-01-31T05:00:00Z","v":533480,"vw":4.709523},{"c":4.94,"h":4.97,"l":4.6,"n":1715,"o":4.62,"t":"2025-02-03T05:00:00Z","v":232833,"vw":4.842912},{"c":5.11,"h":5.26,"l":4.98,"n":2195,"o":5.03,"t":"2025-02-04T05:00:00Z","v":216216,"vw":5.097716},{"c":4.99,"h":5.1,"l":4.9,"n":1873,"o":5.1,"t":"2025-02-05T05:00:00Z","v":180237,"vw":4.991253},{"c":4.85,"h":5.08,"l":4.68,"n":2163,"o":5.05,"t":"2025-02-06T05:00:00Z","v":246424,"vw":4.815656},{"c":4.41,"h":4.9084,"l":4.4,"n":2069,"o":4.87,"t":"2025-02-07T05:00:00Z","v":243157,"vw":4.549961},{"c":4.23,"h":4.59,"l":4.23,"n":1644,"o":4.46,"t":"2025-02-10T05:00:00Z","v":284755,"vw":4.383469},{"c":4.1,"h":4.26,"l":4.05,"n":1829,"o":4.13,"t":"2025-02-11T05:00:00Z","v":234343,"vw":4.123529},{"c":4.15,"h":4.195,"l":3.92,"n":2352,"o":4.08,"t":"2025-02-12T05:00:00Z","v":356378,"vw":4.064684},{"c":4.37,"h":4.4972,"l":4.16,"n":1499,"o":4.27,"t":"2025-02-13T05:00:00Z","v":140575,"vw":4.300835},{"c":4.16,"h":4.388,"l":4.13,"n":1164,"o":4.36,"t":"2025-02-14T05:00:00Z","v":207645,"vw":4.252489},{"c":3.92,"h":4.25,"l":3.92,"n":2139,"o":4.14,"t":"2025-02-18T05:00:00Z","v":411186,"vw":4.106184},{"c":3.97,"h":4.03,"l":3.91,"n":2268,"o":3.95,"t":"2025-02-19T05:00:00Z","v":353063,"vw":3.974179},{"c":3.95,"h":4.0496,"l":3.93,"n":1457,"o":3.97,"t":"2025-02-20T05:00:00Z","v":122689,"vw":3.970696},{"c":3.72,"h":3.9884,"l":3.72,"n":2292,"o":3.94,"t":"2025-02-21T05:00:00Z","v":270372,"vw":3.818828},{"c":3.57,"h":3.8,"l":3.52,"n":2795,"o":3.74,"t":"2025-02-24T05:00:00Z","v":254081,"vw":3.609613},{"c":3.52,"h":3.59,"l":3.3105,"n":3696,"o":3.56,"t":"2025-02-25T05:00:00Z","v":681001,"vw":3.449372},{"c":3.5,"h":3.65,"l":3.4252,"n":3236,"o":3.52,"t":"2025-02-26T05:00:00Z","v":385573,"vw":3.503682},{"c":3.39,"h":3.56,"l":3.365,"n":2163,"o":3.5,"t":"2025-02-27T05:00:00Z","v":446554,"vw":3.446149},{"c":3.74,"h":3.74,"l":3.345,"n":1814,"o":3.39,"t":"2025-02-28T05:00:00Z","v":338063,"vw":3.48828},{"c":3.44,"h":3.77,"l":3.43,"n":1568,"o":3.77,"t":"2025-03-03T05:00:00Z","v":158872,"vw":3.533147},{"c":3.36,"h":3.445,"l":3.19,"n":2332,"o":3.19,"t":"2025-03-04T05:00:00Z","v":232243,"vw":3.331267},{"c":3.63,"h":3.66,"l":3.36,"n":1974,"o":3.36,"t":"2025-03-05T05:00:00Z","v":179299,"vw":3.546981},{"c":3.92,"h":4.06,"l":3.6,"n":3821,"o":3.65,"t":"2025-03-06T05:00:00Z","v":536838,"vw":3.910184},{"c":4.02,"h":4.05,"l":3.85,"n":1638,"o":3.92,"t":"2025-03-07T05:00:00Z","v":188092,"vw":3.958925},{"c":3.75,"h":3.985,"l":3.65,"n":1691,"o":3.98,"t":"2025-03-10T04:00:00Z","v":165674,"vw":3.807509},{"c":4.1,"h":4.11,"l":3.75,"n":2518,"o":3.86,"t":"2025-03-11T04:00:00Z","v":188291,"vw":3.965578},{"c":4.07,"h":4.2,"l":3.99,"n":2181,"o":4.11,"t":"2025-03-12T04:00:00Z","v":195035,"vw":4.094362},{"c":4.02,"h":4.12,"l":3.965,"n":3285,"o":4.08,"t":"2025-03-13T04:00:00Z","v":206679,"vw":4.020872},{"c":4.31,"h":4.37,"l":4.1011,"n":2010,"o":4.12,"t":"2025-03-14T04:00:00Z","v":150726,"vw":4.265282},{"c":4.42,"h":4.465,"l":4.2,"n":2257,"o":4.32,"t":"2025-03-17T04:00:00Z","v":150684,"vw":4.343637},{"c":4.33,"h":4.43,"l":4.21,"n":2244,"o":4.42,"t":"2025-03-18T04:00:00Z","v":127112,"vw":4.287553},{"c":4.71,"h":4.73,"l":4.2901,"n":2206,"o":4.31,"t":"2025-03-19T04:00:00Z","v":174033,"vw":4.533457},{"c":4.62,"h":4.8,"l":4.52,"n":3266,"o":4.64,"t":"2025-03-20T04:00:00Z","v":147792,"vw":4.6241},{"c":4.6,"h":4.67,"l":4.38,"n":2659,"o":4.55,"t":"2025-03-21T04:00:00Z","v":836802,"vw":4.576852},{"c":4.7,"h":4.76,"l":4.52,"n":1278,"o":4.72,"t":"2025-03-24T04:00:00Z","v":102019,"vw":4.630444},{"c":4.73,"h":4.8142,"l":4.5,"n":2310,"o":4.7,"t":"2025-03-25T04:00:00Z","v":223288,"vw":4.696214},{"c":4.53,"h":4.73,"l":4.405,"n":2253,"o":4.73,"t":"2025-03-26T04:00:00Z","v":172164,"vw":4.526007},{"c":4.54,"h":4.62,"l":4.468,"n":1139,"o":4.48,"t":"2025-03-27T04:00:00Z","v":75625,"vw":4.539795},{"c":4.58,"h":4.63,"l":4.4206,"n":1267,"o":4.48,"t":"2025-03-28T04:00:00Z","v":113313,"vw":4.544412},{"c":4.26,"h":4.57,"l":4.15,"n":2551,"o":4.56,"t":"2025-03-31T04:00:00Z","v":377519,"vw":4.302758},{"c":4.01,"h":4.26,"l":4,"n":2091,"o":4.25,"t":"2025-04-01T04:00:00Z","v":260126,"vw":4.104994},{"c":4.29,"h":4.35,"l":3.9,"n":1864,"o":4,"t":"2025-04-02T04:00:00Z","v":144872,"vw":4.241491},{"c":4.325,"h":4.525,"l":4.07,"n":2790,"o":4.12,"t":"2025-04-03T04:00:00Z","v":263453,"vw":4.384662},{"c":3.9,"h":4.265,"l":3.9,"n":2931,"o":4.17,"t":"2025-04-04T04:00:00Z","v":332229,"vw":4.058457},{"c":3.7,"h":3.92,"l":3.552,"n":2520,"o":3.73,"t":"2025-04-07T04:00:00Z","v":244662,"vw":3.722497},{"c":3.75,"h":3.99,"l":3.62,"n":2491,"o":3.81,"t":"2025-04-08T04:00:00Z","v":223479,"vw":3.73231},{"c":4,"h":4.08,"l":3.54,"n":6394,"o":3.69,"t":"2025-04-09T04:00:00Z","v":474137,"vw":3.887847},{"c":3.75,"h":4,"l":3.5901,"n":3893,"o":4,"t":"2025-04-10T04:00:00Z","v":362414,"vw":3.696923},{"c":3.91,"h":4,"l":3.76,"n":3312,"o":3.88,"t":"2025-04-11T04:00:00Z","v":220891,"vw":3.888965},{"c":4.14,"h":4.25,"l":3.93,"n":5190,"o":3.99,"t":"2025-04-14T04:00:00Z","v":349902,"vw":4.10241},{"c":4.17,"h":4.295,"l":4.1,"n":4520,"o":4.18,"t":"2025-04-15T04:00:00Z","v":326615,"vw":4.177622},{"c":4,"h":4.3784,"l":3.95,"n":4137,"o":4.2,"t":"2025-04-16T04:00:00Z","v":420014,"vw":4.120659},{"c":3.9,"h":4.1,"l":3.9,"n":3818,"o":4.01,"t":"2025-04-17T04:00:00Z","v":448243,"vw":3.992597},{"c":3.85,"h":4.04,"l":3.82,"n":3940,"o":3.92,"t":"2025-04-21T04:00:00Z","v":290982,"vw":3.895699},{"c":3.94,"h":4.07,"l":3.78,"n":6670,"o":3.9,"t":"2025-04-22T04:00:00Z","v":1298716,"vw":3.888446},{"c":4.2,"h":4.59,"l":4.09,"n":5432,"o":4.09,"t":"2025-04-23T04:00:00Z","v":602347,"vw":4.298851},{"c":4.11,"h":4.28,"l":4.1,"n":3090,"o":4.23,"t":"2025-04-24T04:00:00Z","v":345844,"vw":4.175494},{"c":4.32,"h":4.5,"l":4.1,"n":3278,"o":4.19,"t":"2025-04-25T04:00:00Z","v":440734,"vw":4.305573},{"c":3.52,"h":4.09,"l":3.11,"n":15046,"o":4.09,"t":"2025-04-28T04:00:00Z","v":2631767,"vw":3.465769},{"c":3.4,"h":3.56,"l":3.3608,"n":5282,"o":3.54,"t":"2025-04-29T04:00:00Z","v":666640,"vw":3.452241},{"c":3.5,"h":3.5498,"l":3.28,"n":4957,"o":3.35,"t":"2025-04-30T04:00:00Z","v":559350,"vw":3.449752},{"c":3.46,"h":3.6,"l":3.41,"n":4952,"o":3.56,"t":"2025-05-01T04:00:00Z","v":446181,"vw":3.469282},{"c":3.58,"h":3.7,"l":3.4311,"n":4947,"o":3.46,"t":"2025-05-02T04:00:00Z","v":493589,"vw":3.602885},{"c":3.39,"h":3.64,"l":3.38,"n":1751,"o":3.56,"t":"2025-05-05T04:00:00Z","v":175114,"vw":3.457903},{"c":3.37,"h":3.49,"l":3.31,"n":3662,"o":3.36,"t":"2025-05-06T04:00:00Z","v":372914,"vw":3.376194},{"c":3.35,"h":3.41,"l":3.265,"n":2378,"o":3.37,"t":"2025-05-07T04:00:00Z","v":252055,"vw":3.338298},{"c":3.37,"h":3.51,"l":3.28,"n":3396,"o":3.42,"t":"2025-05-08T04:00:00Z","v":276461,"vw":3.406667},{"c":3.24,"h":3.49,"l":3.21,"n":3788,"o":3.37,"t":"2025-05-09T04:00:00Z","v":275357,"vw":3.287558},{"c":3.27,"h":3.42,"l":3.2,"n":3110,"o":3.42,"t":"2025-05-12T04:00:00Z","v":283471,"vw":3.270163},{"c":3.22,"h":3.338,"l":3.17,"n":2854,"o":3.32,"t":"2025-05-13T04:00:00Z","v":308209,"vw":3.216433},{"c":3.13,"h":3.27,"l":3.11,"n":3044,"o":3.24,"t":"2025-05-14T04:00:00Z","v":256131,"vw":3.156168},{"c":3.11,"h":3.12,"l":3,"n":2741,"o":3.1,"t":"2025-05-15T04:00:00Z","v":297535,"vw":3.075956},{"c":3.19,"h":3.22,"l":3.08,"n":3468,"o":3.13,"t":"2025-05-16T04:00:00Z","v":272737,"vw":3.163855},{"c":3.42,"h":3.445,"l":3.145,"n":4184,"o":3.18,"t":"2025-05-19T04:00:00Z","v":305487,"vw":3.342108},{"c":3.48,"h":3.57,"l":3.42,"n":3802,"o":3.42,"t":"2025-05-20T04:00:00Z","v":336864,"vw":3.484749},{"c":3.25,"h":3.47,"l":3.23,"n":3191,"o":3.43,"t":"2025-05-21T04:00:00Z","v":309023,"vw":3.32347},{"c":3.17,"h":3.31,"l":3.16,"n":3732,"o":3.31,"t":"2025-05-22T04:00:00Z","v":467003,"vw":3.245373},{"c":3.13,"h":3.2937,"l":3.105,"n":3895,"o":3.15,"t":"2025-05-23T04:00:00Z","v":372848,"vw":3.160293},{"c":3.16,"h":3.34,"l":3.16,"n":2500,"o":3.23,"t":"2025-05-27T04:00:00Z","v":242770,"vw":3.189894},{"c":3.15,"h":3.24,"l":3.1,"n":3069,"o":3.16,"t":"2025-05-28T04:00:00Z","v":257384,"vw":3.14675},{"c":3.13,"h":3.225,"l":3.125,"n":3091,"o":3.17,"t":"2025-05-29T04:00:00Z","v":150078,"vw":3.150497},{"c":3.04,"h":3.1751,"l":3.02,"n":3384,"o":3.13,"t":"2025-05-30T04:00:00Z","v":340710,"vw":3.073531},{"c":3.3,"h":3.36,"l":3.08,"n":3996,"o":3.08,"t":"2025-06-02T04:00:00Z","v":413380,"vw":3.26953},{"c":3.28,"h":3.33,"l":3.21,"n":4057,"o":3.33,"t":"2025-06-03T04:00:00Z","v":258249,"vw":3.286283},{"c":3.22,"h":3.34,"l":3.2,"n":2028,"o":3.28,"t":"2025-06-04T04:00:00Z","v":125439,"vw":3.266262},{"c":3.12,"h":3.27,"l":3.12,"n":2299,"o":3.22,"t":"2025-06-05T04:00:00Z","v":173245,"vw":3.195933},{"c":3.335,"h":3.43,"l":3.15,"n":3400,"o":3.15,"t":"2025-06-06T04:00:00Z","v":363303,"vw":3.31569},{"c":3.27,"h":3.5,"l":3.26,"n":3771,"o":3.5,"t":"2025-06-09T04:00:00Z","v":263628,"vw":3.336011},{"c":3.37,"h":3.4,"l":3.23,"n":3125,"o":3.26,"t":"2025-06-10T04:00:00Z","v":317811,"vw":3.309794},{"c":3.29,"h":3.5102,"l":3.27,"n":2798,"o":3.38,"t":"2025-06-11T04:00:00Z","v":172535,"vw":3.349136},{"c":3.26,"h":3.458,"l":3.24,"n":2243,"o":3.43,"t":"2025-06-12T04:00:00Z","v":210611,"vw":3.331607},{"c":3.14,"h":3.27,"l":3.12,"n":2338,"o":3.22,"t":"2025-06-13T04:00:00Z","v":165441,"vw":3.18515},{"c":3.17,"h":3.225,"l":3.13,"n":2002,"o":3.17,"t":"2025-06-16T04:00:00Z","v":134748,"vw":3.166227},{"c":3.06,"h":3.24,"l":3.06,"n":2216,"o":3.15,"t":"2025-06-17T04:00:00Z","v":162565,"vw":3.119718},{"c":2.98,"h":3.1392,"l":2.98,"n":2464,"o":3.08,"t":"2025-06-18T04:00:00Z","v":191898,"vw":3.044668},{"c":3.05,"h":3.0878,"l":2.97,"n":1929,"o":3.02,"t":"2025-06-20T04:00:00Z","v":321248,"vw":3.018824},{"c":2.88,"h":3.09,"l":2.87,"n":3330,"o":3.03,"t":"2025-06-23T04:00:00Z","v":366984,"vw":2.936355},{"c":3.06,"h":3.1,"l":2.8703,"n":2711,"o":2.93,"t":"2025-06-24T04:00:00Z","v":314505,"vw":3.012891},{"c":2.89,"h":3.08,"l":2.89,"n":3705,"o":3.08,"t":"2025-06-25T04:00:00Z","v":305620,"vw":2.958539},{"c":2.98,"h":3.03,"l":2.889,"n":3403,"o":2.9,"t":"2025-06-26T04:00:00Z","v":277704,"vw":2.967725},{"c":2.88,"h":3.05,"l":2.85,"n":5079,"o":3,"t":"2025-06-27T04:00:00Z","v":4313150,"vw":2.883326},{"c":3.03,"h":3.07,"l":2.81,"n":6888,"o":2.86,"t":"2025-06-30T04:00:00Z","v":733237,"vw":2.890512},{"c":2.8,"h":3.095,"l":2.79,"n":5070,"o":3.06,"t":"2025-07-01T04:00:00Z","v":531877,"vw":2.866814},{"c":2.78,"h":2.8699,"l":2.77,"n":2372,"o":2.79,"t":"2025-07-02T04:00:00Z","v":338280,"vw":2.816998},{"c":2.89,"h":2.92,"l":2.8,"n":1489,"o":2.8,"t":"2025-07-03T04:00:00Z","v":133655,"vw":2.873769},{"c":2.8,"h":2.943,"l":2.8,"n":4211,"o":2.89,"t":"2025-07-07T04:00:00Z","v":341538,"vw":2.831465},{"c":3.03,"h":3.04,"l":2.81,"n":3136,"o":2.82,"t":"2025-07-08T04:00:00Z","v":293054,"vw":2.936533},{"c":3.22,"h":3.23,"l":3.0007,"n":3550,"o":3.04,"t":"2025-07-09T04:00:00Z","v":358290,"vw":3.150454},{"c":3.12,"h":3.22,"l":3.12,"n":1651,"o":3.19,"t":"2025-07-10T04:00:00Z","v":150551,"vw":3.149597},{"c":3.05,"h":3.21,"l":3.03,"n":2270,"o":3.1,"t":"2025-07-11T04:00:00Z","v":118209,"vw":3.06549},{"c":3.16,"h":3.17,"l":3.022,"n":2327,"o":3.03,"t":"2025-07-14T04:00:00Z","v":105954,"vw":3.1366},{"c":3.05,"h":3.225,"l":3.03,"n":2708,"o":3.18,"t":"2025-07-15T04:00:00Z","v":180841,"vw":3.088206},{"c":3.15,"h":3.18,"l":3.06,"n":2886,"o":3.08,"t":"2025-07-16T04:00:00Z","v":170385,"vw":3.129817},{"c":3.14,"h":3.2,"l":3.115,"n":2641,"o":3.17,"t":"2025-07-17T04:00:00Z","v":120221,"vw":3.149165},{"c":3.08,"h":3.2,"l":3.07,"n":2126,"o":3.18,"t":"2025-07-18T04:00:00Z","v":123405,"vw":3.111137},{"c":3.42,"h":3.43,"l":3.0887,"n":3819,"o":3.13,"t":"2025-07-21T04:00:00Z","v":300111,"vw":3.289588},{"c":3.33,"h":3.45,"l":3.255,"n":3176,"o":3.42,"t":"2025-07-22T04:00:00Z","v":287035,"vw":3.332044},{"c":3.39,"h":3.45,"l":3.25,"n":2534,"o":3.33,"t":"2025-07-23T04:00:00Z","v":241445,"vw":3.355723},{"c":3.34,"h":3.4,"l":3.33,"n":1992,"o":3.39,"t":"2025-07-24T04:00:00Z","v":98421,"vw":3.364758},{"c":3.33,"h":3.3619,"l":3.2732,"n":1252,"o":3.33,"t":"2025-07-25T04:00:00Z","v":111671,"vw":3.326462},{"c":3.35,"h":3.568,"l":3.335,"n":3355,"o":3.35,"t":"2025-07-28T04:00:00Z","v":377897,"vw":3.462494},{"c":3.33,"h":3.4383,"l":3.265,"n":2382,"o":3.37,"t":"2025-07-29T04:00:00Z","v":209924,"vw":3.339551},{"c":3.18,"h":3.44,"l":3.15,"n":3605,"o":3.34,"t":"2025-07-30T04:00:00Z","v":357881,"vw":3.261772},{"c":3.1,"h":3.26,"l":3.09,"n":1745,"o":3.21,"t":"2025-07-31T04:00:00Z","v":126779,"vw":3.137384},{"c":3.06,"h":3.28,"l":3.012,"n":3169,"o":3.05,"t":"2025-08-01T04:00:00Z","v":301874,"vw":3.13867},{"c":3.16,"h":3.17,"l":3.02,"n":2404,"o":3.1,"t":"2025-08-04T04:00:00Z","v":164628,"vw":3.110195},{"c":3.15,"h":3.18,"l":3.085,"n":2610,"o":3.13,"t":"2025-08-05T04:00:00Z","v":154230,"vw":3.132928},{"c":3.11,"h":3.176,"l":3.075,"n":2068,"o":3.13,"t":"2025-08-06T04:00:00Z","v":140678,"vw":3.109693},{"c":3.1,"h":3.21,"l":3.0606,"n":3175,"o":3.11,"t":"2025-08-07T04:00:00Z","v":242580,"vw":3.134795},{"c":3.13,"h":3.21,"l":3.1,"n":3895,"o":3.11,"t":"2025-08-08T04:00:00Z","v":265827,"vw":3.132371},{"c":3.1,"h":3.138,"l":3.01,"n":1619,"o":3.13,"t":"2025-08-11T04:00:00Z","v":145951,"vw":3.065721},{"c":3.07,"h":3.1516,"l":3.0101,"n":1620,"o":3.14,"t":"2025-08-12T04:00:00Z","v":161323,"vw":3.068252},{"c":3.26,"h":3.33,"l":3.11,"n":3823,"o":3.11,"t":"2025-08-13T04:00:00Z","v":267047,"vw":3.269342},{"c":3.19,"h":3.3,"l":3.155,"n":2948,"o":3.22,"t":"2025-08-14T04:00:00Z","v":99433,"vw":3.190736},{"c":3.03,"h":3.28,"l":3.01,"n":3244,"o":3.22,"t":"2025-08-15T04:00:00Z","v":229839,"vw":3.080916},{"c":3.22,"h":3.2469,"l":3.0501,"n":2798,"o":3.07,"t":"2025-08-18T04:00:00Z","v":134291,"vw":3.1605},{"c":3.05,"h":3.2,"l":3.04,"n":3792,"o":3.19,"t":"2025-08-19T04:00:00Z","v":175978,"vw":3.08143},{"c":3.03,"h":3.0819,"l":2.97,"n":3207,"o":3.05,"t":"2025-08-20T04:00:00Z","v":236497,"vw":3.019617},{"c":3.1,"h":3.14,"l":3,"n":2326,"o":3.03,"t":"2025-08-21T04:00:00Z","v":142704,"vw":3.090053},{"c":3.11,"h":3.27,"l":3.09,"n":3002,"o":3.13,"t":"2025-08-22T04:00:00Z","v":223347,"vw":3.1551},{"c":3.05,"h":3.21,"l":3.05,"n":1922,"o":3.13,"t":"2025-08-25T04:00:00Z","v":117269,"vw":3.094658},{"c":3.13,"h":3.15,"l":3.04,"n":1434,"o":3.04,"t":"2025-08-26T04:00:00Z","v":106325,"vw":3.121363},{"c":3.23,"h":3.3099,"l":3.14,"n":2004,"o":3.14,"t":"2025-08-27T04:00:00Z","v":130317,"vw":3.221304},{"c":3.14,"h":3.32,"l":3.13,"n":1591,"o":3.26,"t":"2025-08-28T04:00:00Z","v":101859,"vw":3.20591},{"c":3.12,"h":3.22,"l":3.075,"n":1660,"o":3.16,"t":"2025-08-29T04:00:00Z","v":83719,"vw":3.126843},{"c":3.17,"h":3.205,"l":3.1042,"n":2232,"o":3.13,"t":"2025-09-02T04:00:00Z","v":95712,"vw":3.148487},{"c":3.23,"h":3.3,"l":3.17,"n":1478,"o":3.17,"t":"2025-09-03T04:00:00Z","v":434818,"vw":3.236908},{"c":3.17,"h":3.2898,"l":3.15,"n":1526,"o":3.25,"t":"2025-09-04T04:00:00Z","v":140483,"vw":3.179536},{"c":3.15,"h":3.29,"l":3.13,"n":1472,"o":3.2,"t":"2025-09-05T04:00:00Z","v":101582,"vw":3.187132},{"c":3.07,"h":3.2423,"l":3.05,"n":2005,"o":3.15,"t":"2025-09-08T04:00:00Z","v":118719,"vw":3.107895},{"c":3.11,"h":3.13,"l":3.055,"n":2467,"o":3.08,"t":"2025-09-09T04:00:00Z","v":94328,"vw":3.086708},{"c":3.11,"h":3.18,"l":3.07,"n":1056,"o":3.11,"t":"2025-09-10T04:00:00Z","v":90218,"vw":3.115987},{"c":3.2,"h":3.21,"l":3.09,"n":1813,"o":3.1,"t":"2025-09-11T04:00:00Z","v":107503,"vw":3.16806},{"c":3.14,"h":3.2386,"l":3.12,"n":1464,"o":3.17,"t":"2025-09-12T04:00:00Z","v":157702,"vw":3.175426},{"c":3.16,"h":3.18,"l":3.095,"n":1516,"o":3.14,"t":"2025-09-15T04:00:00Z","v":119234,"vw":3.117631},{"c":3.07,"h":3.195,"l":3.06,"n":2862,"o":3.14,"t":"2025-09-16T04:00:00Z","v":194540,"vw":3.103403},{"c":3.03,"h":3.115,"l":3.02,"n":1153,"o":3.07,"t":"2025-09-17T04:00:00Z","v":103503,"vw":3.061212},{"c":3.21,"h":3.25,"l":3.03,"n":1364,"o":3.06,"t":"2025-09-18T04:00:00Z","v":185665,"vw":3.15519},{"c":3.19,"h":3.23,"l":3.11,"n":1643,"o":3.21,"t":"2025-09-19T04:00:00Z","v":329812,"vw":3.181158},{"c":3.67,"h":4.18,"l":3.58,"n":12638,"o":3.85,"t":"2025-09-22T04:00:00Z","v":3102431,"vw":3.753615},{"c":3.58,"h":3.78,"l":3.53,"n":6242,"o":3.78,"t":"2025-09-23T04:00:00Z","v":1398922,"vw":3.648185},{"c":4.08,"h":4.22,"l":3.63,"n":7073,"o":3.68,"t":"2025-09-24T04:00:00Z","v":1924473,"vw":3.94747},{"c":4.29,"h":4.59,"l":4.1241,"n":8508,"o":4.14,"t":"2025-09-25T04:00:00Z","v":1510180,"vw":4.368253},{"c":4.25,"h":4.4104,"l":4,"n":4790,"o":4.35,"t":"2025-09-26T04:00:00Z","v":964215,"vw":4.146054},{"c":4.41,"h":4.43,"l":4.14,"n":3572,"o":4.27,"t":"2025-09-29T04:00:00Z","v":554458,"vw":4.312392},{"c":4.35,"h":4.48,"l":4.26,"n":4100,"o":4.47,"t":"2025-09-30T04:00:00Z","v":604168,"vw":4.356633},{"c":4.41,"h":4.5,"l":4.28,"n":2375,"o":4.36,"t":"2025-10-01T04:00:00Z","v":306333,"vw":4.401693},{"c":4.22,"h":4.51,"l":4.1,"n":2974,"o":4.43,"t":"2025-10-02T04:00:00Z","v":494285,"vw":4.228342},{"c":4.96,"h":5.0294,"l":4.31,"n":5962,"o":4.32,"t":"2025-10-03T04:00:00Z","v":1250369,"vw":4.758483},{"c":4.87,"h":5.015,"l":4.82,"n":5671,"o":4.98,"t":"2025-10-06T04:00:00Z","v":664985,"vw":4.890177},{"c":4.82,"h":5.12,"l":4.81,"n":4219,"o":4.9,"t":"2025-10-07T04:00:00Z","v":545979,"vw":4.929728},{"c":5.07,"h":5.1,"l":4.83,"n":4414,"o":4.9,"t":"2025-10-08T04:00:00Z","v":423577,"vw":4.993371},{"c":5.61,"h":5.62,"l":5,"n":7637,"o":5.1,"t":"2025-10-09T04:00:00Z","v":1122326,"vw":5.39927},{"c":5.22,"h":5.879,"l":5.15,"n":5260,"o":5.7,"t":"2025-10-10T04:00:00Z","v":767786,"vw":5.364839},{"c":5.34,"h":5.45,"l":5.2301,"n":4841,"o":5.32,"t":"2025-10-13T04:00:00Z","v":537137,"vw":5.331006},{"c":5.36,"h":5.43,"l":5.2,"n":3928,"o":5.27,"t":"2025-10-14T04:00:00Z","v":407575,"vw":5.298267},{"c":5.72,"h":5.74,"l":5.3,"n":3770,"o":5.34,"t":"2025-10-15T04:00:00Z","v":516049,"vw":5.520629},{"c":5.78,"h":5.92,"l":5.55,"n":4338,"o":5.76,"t":"2025-10-16T04:00:00Z","v":468563,"vw":5.769294},{"c":5.49,"h":5.8389,"l":5.44,"n":3161,"o":5.69,"t":"2025-10-17T04:00:00Z","v":334767,"vw":5.542441},{"c":5.56,"h":5.7551,"l":5.46,"n":2863,"o":5.7,"t":"2025-10-20T04:00:00Z","v":319229,"vw":5.560878},{"c":5.4,"h":5.66,"l":5.36,"n":2370,"o":5.58,"t":"2025-10-21T04:00:00Z","v":240293,"vw":5.463341},{"c":5.19,"h":5.42,"l":4.9608,"n":4740,"o":5.33,"t":"2025-10-22T04:00:00Z","v":506458,"vw":5.091174},{"c":5.16,"h":5.29,"l":5.1001,"n":2351,"o":5.19,"t":"2025-10-23T04:00:00Z","v":195399,"vw":5.175632},{"c":5.1,"h":5.33,"l":5.02,"n":4396,"o":5.22,"t":"2025-10-24T04:00:00Z","v":409225,"vw":5.109641},{"c":5.12,"h":5.2,"l":5.02,"n":3184,"o":5.1,"t":"2025-10-27T04:00:00Z","v":356375,"vw":5.089375},{"c":5.09,"h":5.17,"l":5.02,"n":2591,"o":5.1,"t":"2025-10-28T04:00:00Z","v":212412,"vw":5.09306},{"c":5.2,"h":5.39,"l":5.05,"n":5146,"o":5.11,"t":"2025-10-29T04:00:00Z","v":489767,"vw":5.208672},{"c":5.14,"h":5.28,"l":5.0701,"n":3375,"o":5.17,"t":"2025-10-30T04:00:00Z","v":285951,"vw":5.159203},{"c":5.18,"h":5.305,"l":5.04,"n":3663,"o":5.11,"t":"2025-10-31T04:00:00Z","v":300269,"vw":5.179282},{"c":5.12,"h":5.34,"l":4.91,"n":5840,"o":5.31,"t":"2025-11-03T05:00:00Z","v":438731,"vw":5.055056},{"c":4.645,"h":5.03,"l":4.43,"n":5147,"o":5.03,"t":"2025-11-04T05:00:00Z","v":532561,"vw":4.701814},{"c":4.44,"h":4.81,"l":4.36,"n":4570,"o":4.67,"t":"2025-11-05T05:00:00Z","v":406568,"vw":4.476366},{"c":4.29,"h":4.42,"l":4.26,"n":3601,"o":4.42,"t":"2025-11-06T05:00:00Z","v":345961,"vw":4.320926},{"c":4.29,"h":4.29,"l":4.1099,"n":3773,"o":4.26,"t":"2025-11-07T05:00:00Z","v":313044,"vw":4.201164},{"c":4.53,"h":4.565,"l":4.24,"n":4526,"o":4.28,"t":"2025-11-10T05:00:00Z","v":464168,"vw":4.454578},{"c":5.36,"h":5.42,"l":4.5,"n":7224,"o":4.58,"t":"2025-11-11T05:00:00Z","v":748252,"vw":5.137878},{"c":5.3,"h":5.37,"l":5.14,"n":5037,"o":5.37,"t":"2025-11-12T05:00:00Z","v":333055,"vw":5.253057},{"c":5.27,"h":5.3401,"l":5.11,"n":3986,"o":5.21,"t":"2025-11-13T05:00:00Z","v":304368,"vw":5.259202},{"c":5.51,"h":5.57,"l":5,"n":5011,"o":5.01,"t":"2025-11-14T05:00:00Z","v":425172,"vw":5.380561},{"c":5.57,"h":5.75,"l":5.39,"n":4630,"o":5.49,"t":"2025-11-17T05:00:00Z","v":478879,"vw":5.617597},{"c":6.75,"h":6.85,"l":5.39,"n":11776,"o":5.53,"t":"2025-11-18T05:00:00Z","v":1648478,"vw":6.36033},{"c":6.71,"h":6.71,"l":6.005,"n":11399,"o":6.38,"t":"2025-11-19T05:00:00Z","v":1483052,"vw":6.350289},{"c":6.44,"h":7.06,"l":6.41,"n":8408,"o":6.71,"t":"2025-11-20T05:00:00Z","v":1032347,"vw":6.818049},{"c":7.26,"h":7.59,"l":6.44,"n":12646,"o":6.47,"t":"2025-11-21T05:00:00Z","v":1674309,"vw":7.154399},{"c":7.37,"h":7.82,"l":7.27,"n":7950,"o":7.3,"t":"2025-11-24T05:00:00Z","v":763031,"vw":7.498832},{"c":7.56,"h":7.7899,"l":7.21,"n":8569,"o":7.51,"t":"2025-11-25T05:00:00Z","v":731181,"vw":7.530998},{"c":7.405,"h":7.69,"l":7.4,"n":5217,"o":7.59,"t":"2025-11-26T05:00:00Z","v":444793,"vw":7.499336},{"c":7.38,"h":7.54,"l":7.28,"n":4314,"o":7.4,"t":"2025-11-28T05:00:00Z","v":309790,"vw":7.386265},{"c":6.74,"h":7.27,"l":6.59,"n":7089,"o":7.27,"t":"2025-12-01T05:00:00Z","v":760035,"vw":6.792957},{"c":6.22,"h":6.8931,"l":6.21,"n":7861,"o":6.82,"t":"2025-12-02T05:00:00Z","v":801361,"vw":6.435682},{"c":6.8,"h":7.1393,"l":6.5717,"n":13328,"o":6.72,"t":"2025-12-03T05:00:00Z","v":1684360,"vw":6.784941},{"c":6.87,"h":7.05,"l":6.65,"n":5977,"o":6.69,"t":"2025-12-04T05:00:00Z","v":729911,"vw":6.914115},{"c":5.58,"h":5.705,"l":5.07,"n":34931,"o":5.35,"t":"2025-12-05T05:00:00Z","v":6465027,"vw":5.382649},{"c":5.72,"h":5.81,"l":5.56,"n":10465,"o":5.62,"t":"2025-12-08T05:00:00Z","v":1439677,"vw":5.680325},{"c":5.74,"h":5.75,"l":5.55,"n":7560,"o":5.67,"t":"2025-12-09T05:00:00Z","v":868835,"vw":5.693697},{"c":5.74,"h":5.8,"l":5.55,"n":9044,"o":5.8,"t":"2025-12-10T05:00:00Z","v":1342177,"vw":5.69588},{"c":6.01,"h":6.37,"l":5.7,"n":11242,"o":5.7,"t":"2025-12-11T05:00:00Z","v":1663042,"vw":6.038221},{"c":5.7,"h":6.125,"l":5.52,"n":7391,"o":6.06,"t":"2025-12-12T05:00:00Z","v":700487,"vw":5.780391},{"c":5.5,"h":5.795,"l":5.46,"n":11449,"o":5.75,"t":"2025-12-15T05:00:00Z","v":1143946,"vw":5.546475},{"c":5.42,"h":5.62,"l":5.4,"n":9839,"o":5.55,"t":"2025-12-16T05:00:00Z","v":904906,"vw":5.458483},{"c":5.35,"h":5.55,"l":5.31,"n":9918,"o":5.44,"t":"2025-12-17T05:00:00Z","v":771504,"vw":5.374115},{"c":5.18,"h":5.485,"l":5.03,"n":7306,"o":5.42,"t":"2025-12-18T05:00:00Z","v":778195,"vw":5.177666},{"c":5.27,"h":5.4,"l":5.11,"n":6297,"o":5.21,"t":"2025-12-19T05:00:00Z","v":975076,"vw":5.277523},{"c":5.41,"h":5.49,"l":5.275,"n":4668,"o":5.28,"t":"2025-12-22T05:00:00Z","v":386212,"vw":5.396994},{"c":5.37,"h":5.49,"l":5.26,"n":4087,"o":5.36,"t":"2025-12-23T05:00:00Z","v":342309,"vw":5.380155},{"c":5.49,"h":5.5,"l":5.36,"n":2466,"o":5.37,"t":"2025-12-24T05:00:00Z","v":235078,"vw":5.445333},{"c":5.55,"h":5.56,"l":5.35,"n":3476,"o":5.44,"t":"2025-12-26T05:00:00Z","v":384241,"vw":5.483392},{"c":5.36,"h":5.5676,"l":5.315,"n":3729,"o":5.5,"t":"2025-12-29T05:00:00Z","v":421903,"vw":5.411435},{"c":5.25,"h":5.4399,"l":5.21,"n":4065,"o":5.37,"t":"2025-12-30T05:00:00Z","v":423798,"vw":5.276082},{"c":5.33,"h":5.36,"l":5.18,"n":4596,"o":5.24,"t":"2025-12-31T05:00:00Z","v":586186,"vw":5.275877},{"c":5.38,"h":5.44,"l":5.245,"n":5995,"o":5.36,"t":"2026-01-02T05:00:00Z","v":417549,"vw":5.347355},{"c":5.39,"h":5.8,"l":5.27,"n":8578,"o":5.65,"t":"2026-01-05T05:00:00Z","v":1251933,"vw":5.502987},{"c":5.12,"h":5.465,"l":5.03,"n":7844,"o":5.39,"t":"2026-01-06T05:00:00Z","v":1293566,"vw":5.123384},{"c":5.69,"h":5.87,"l":5.25,"n":11419,"o":5.32,"t":"2026-01-07T05:00:00Z","v":1263792,"vw":5.646379},{"c":5.61,"h":5.84,"l":5.6,"n":8088,"o":5.7,"t":"2026-01-08T05:00:00Z","v":931121,"vw":5.701286},{"c":5.75,"h":6,"l":5.695,"n":5675,"o":5.71,"t":"2026-01-09T05:00:00Z","v":655204,"vw":5.846128},{"c":5.24,"h":5.78,"l":5.145,"n":10157,"o":5.78,"t":"2026-01-12T05:00:00Z","v":1696827,"vw":5.294973},{"c":4.92,"h":5.28,"l":4.87,"n":10288,"o":5.28,"t":"2026-01-13T05:00:00Z","v":2404706,"vw":5.002759},{"c":4.94,"h":5.02,"l":4.8,"n":9866,"o":4.94,"t":"2026-01-14T05:00:00Z","v":1358558,"vw":4.903055},{"c":5.04,"h":5.14,"l":4.9101,"n":7030,"o":4.94,"t":"2026-01-15T05:00:00Z","v":1069233,"vw":5.025312},{"c":5.01,"h":5.11,"l":4.72,"n":10220,"o":5.05,"t":"2026-01-16T05:00:00Z","v":1172347,"vw":4.951837},{"c":5.6,"h":5.615,"l":4.871,"n":9217,"o":4.89,"t":"2026-01-20T05:00:00Z","v":1088124,"vw":5.415346},{"c":5.77,"h":6.13,"l":5.5601,"n":9530,"o":5.59,"t":"2026-01-21T05:00:00Z","v":1636083,"vw":5.886059},{"c":5.91,"h":6.15,"l":5.78,"n":5283,"o":5.78,"t":"2026-01-22T05:00:00Z","v":556408,"vw":6.023067},{"c":6.19,"h":6.2,"l":5.86,"n":7897,"o":5.92,"t":"2026-01-23T05:00:00Z","v":931444,"vw":6.107413},{"c":6.67,"h":6.7,"l":6,"n":11431,"o":6.1,"t":"2026-01-26T05:00:00Z","v":1347346,"vw":6.434547},{"c":7.27,"h":7.35,"l":6.55,"n":16606,"o":6.6,"t":"2026-01-27T05:00:00Z","v":1838734,"vw":6.996013},{"c":7.17,"h":7.418,"l":6.97,"n":15992,"o":7.23,"t":"2026-01-28T05:00:00Z","v":1655221,"vw":7.201224},{"c":7,"h":7.15,"l":6.85,"n":12957,"o":7.13,"t":"2026-01-29T05:00:00Z","v":1036774,"vw":7.003793},{"c":7.08,"h":7.325,"l":6.8701,"n":13364,"o":6.89,"t":"2026-01-30T05:00:00Z","v":1047438,"vw":7.062503},{"c":7.04,"h":7.29,"l":6.99,"n":7188,"o":7.06,"t":"2026-02-02T05:00:00Z","v":530586,"vw":7.097282},{"c":6.75,"h":7.2,"l":6.6501,"n":6509,"o":7.11,"t":"2026-02-03T05:00:00Z","v":582928,"vw":6.858274},{"c":6.71,"h":6.94,"l":6.41,"n":11619,"o":6.79,"t":"2026-02-04T05:00:00Z","v":730907,"vw":6.641226},{"c":6.5,"h":7.07,"l":6.43,"n":8341,"o":6.64,"t":"2026-02-05T05:00:00Z","v":708074,"vw":6.689692},{"c":6.65,"h":6.89,"l":6.6,"n":7254,"o":6.66,"t":"2026-02-06T05:00:00Z","v":615209,"vw":6.694234},{"c":6.48,"h":6.66,"l":6.31,"n":5707,"o":6.66,"t":"2026-02-09T05:00:00Z","v":577530,"vw":6.443241},{"c":6.44,"h":6.64,"l":6.31,"n":5986,"o":6.41,"t":"2026-02-10T05:00:00Z","v":630171,"vw":6.472738},{"c":6.48,"h":6.6788,"l":6.225,"n":5571,"o":6.47,"t":"2026-02-11T05:00:00Z","v":471275,"vw":6.398292},{"c":6.53,"h":6.69,"l":6.32,"n":4312,"o":6.46,"t":"2026-02-12T05:00:00Z","v":316225,"vw":6.510893},{"c":6.51,"h":6.815,"l":6.46,"n":3953,"o":6.55,"t":"2026-02-13T05:00:00Z","v":253126,"vw":6.633792},{"c":6.55,"h":6.59,"l":6.25,"n":7373,"o":6.48,"t":"2026-02-17T05:00:00Z","v":640469,"vw":6.501639},{"c":6.67,"h":6.75,"l":6.51,"n":6245,"o":6.54,"t":"2026-02-18T05:00:00Z","v":534668,"vw":6.649145},{"c":7.15,"h":7.17,"l":6.53,"n":7761,"o":6.69,"t":"2026-02-19T05:00:00Z","v":777347,"vw":6.950966},{"c":6.84,"h":7.3,"l":6.765,"n":10070,"o":7.08,"t":"2026-02-20T05:00:00Z","v":1116422,"vw":7.034257},{"c":7.43,"h":7.5,"l":6.81,"n":14901,"o":6.86,"t":"2026-02-23T05:00:00Z","v":2182003,"vw":7.265834},{"c":5.47,"h":6.33,"l":5.37,"n":41539,"o":6.25,"t":"2026-02-24T05:00:00Z","v":6625050,"vw":5.830391},{"c":5.96,"h":6.095,"l":5.3,"n":18409,"o":5.49,"t":"2026-02-25T05:00:00Z","v":2901334,"vw":5.829534},{"c":5.77,"h":6.048,"l":5.69,"n":12586,"o":5.9,"t":"2026-02-26T05:00:00Z","v":1472333,"vw":5.804587},{"c":6.36,"h":6.435,"l":5.645,"n":14529,"o":5.73,"t":"2026-02-27T05:00:00Z","v":1332787,"vw":6.187727},{"c":5.97,"h":6.46,"l":5.94,"n":13384,"o":6.29,"t":"2026-03-02T05:00:00Z","v":1151109,"vw":6.100529},{"c":6.15,"h":6.29,"l":5.75,"n":9981,"o":5.85,"t":"2026-03-03T05:00:00Z","v":1101427,"vw":6.069737},{"c":6.2,"h":6.56,"l":6.15,"n":15166,"o":6.515,"t":"2026-03-04T05:00:00Z","v":1528823,"vw":6.262569},{"c":5.82,"h":6.15,"l":5.81,"n":9911,"o":6.02,"t":"2026-03-05T05:00:00Z","v":784729,"vw":5.921662},{"c":5.9,"h":5.9625,"l":5.652,"n":9277,"o":5.71,"t":"2026-03-06T05:00:00Z","v":1098656,"vw":5.841145},{"c":5.75,"h":5.835,"l":5.43,"n":13241,"o":5.53,"t":"2026-03-09T04:00:00Z","v":1173956,"vw":5.656209},{"c":5.71,"h":6.07,"l":5.65,"n":11718,"o":5.87,"t":"2026-03-10T04:00:00Z","v":1256561,"vw":5.800364},{"c":5.6,"h":5.705,"l":5.42,"n":8822,"o":5.65,"t":"2026-03-11T04:00:00Z","v":748750,"vw":5.542183},{"c":5.32,"h":5.515,"l":5.21,"n":13395,"o":5.51,"t":"2026-03-12T04:00:00Z","v":874273,"vw":5.346321},{"c":5.26,"h":5.49,"l":5.24,"n":9356,"o":5.35,"t":"2026-03-13T04:00:00Z","v":692419,"vw":5.295462},{"c":5.42,"h":5.49,"l":5.3156,"n":8201,"o":5.32,"t":"2026-03-16T04:00:00Z","v":673627,"vw":5.426818},{"c":5.45,"h":5.46,"l":5.33,"n":6559,"o":5.41,"t":"2026-03-17T04:00:00Z","v":537382,"vw":5.422004},{"c":5.27,"h":5.455,"l":5.18,"n":5192,"o":5.4,"t":"2026-03-18T04:00:00Z","v":518176,"vw":5.262808},{"c":5.3,"h":5.45,"l":5.06,"n":8032,"o":5.23,"t":"2026-03-19T04:00:00Z","v":481378,"vw":5.275189},{"c":5.21,"h":5.395,"l":5.175,"n":7630,"o":5.3,"t":"2026-03-20T04:00:00Z","v":3216339,"vw":5.221576},{"c":5.16,"h":5.3986,"l":5.09,"n":9110,"o":5.28,"t":"2026-03-23T04:00:00Z","v":859006,"vw":5.223023},{"c":5.01,"h":5.23,"l":4.935,"n":9644,"o":5.12,"t":"2026-03-24T04:00:00Z","v":2088844,"vw":5.032706},{"c":5.31,"h":5.49,"l":5.03,"n":6620,"o":5.03,"t":"2026-03-25T04:00:00Z","v":435569,"vw":5.320206},{"c":5.19,"h":5.49,"l":5.16,"n":6314,"o":5.25,"t":"2026-03-26T04:00:00Z","v":501445,"vw":5.2841},{"c":4.94,"h":5.32,"l":4.92,"n":8489,"o":5.14,"t":"2026-03-27T04:00:00Z","v":648447,"vw":5.005839},{"c":4.85,"h":5,"l":4.8,"n":7143,"o":4.93,"t":"2026-03-30T04:00:00Z","v":513491,"vw":4.883823},{"c":5.21,"h":5.215,"l":4.93,"n":6050,"o":4.93,"t":"2026-03-31T04:00:00Z","v":446983,"vw":5.138554},{"c":5.04,"h":5.35,"l":4.98,"n":10131,"o":5.25,"t":"2026-04-01T04:00:00Z","v":617610,"vw":5.113687},{"c":5.11,"h":5.13,"l":4.862,"n":5712,"o":4.9,"t":"2026-04-02T04:00:00Z","v":511544,"vw":5.058809},{"c":5.07,"h":5.2,"l":4.975,"n":6901,"o":5.08,"t":"2026-04-06T04:00:00Z","v":411028,"vw":5.05863},{"c":5.14,"h":5.185,"l":4.9,"n":8521,"o":5.05,"t":"2026-04-07T04:00:00Z","v":518526,"vw":5.073237},{"c":5.22,"h":5.48,"l":5.17,"n":7284,"o":5.31,"t":"2026-04-08T04:00:00Z","v":431167,"vw":5.238827},{"c":5.31,"h":5.32,"l":5.155,"n":5639,"o":5.19,"t":"2026-04-09T04:00:00Z","v":483231,"vw":5.258079},{"c":4.96,"h":5.24,"l":4.92,"n":9382,"o":5.23,"t":"2026-04-10T04:00:00Z","v":686825,"vw":5.02105},{"c":5.07,"h":5.15,"l":4.93,"n":5913,"o":5,"t":"2026-04-13T04:00:00Z","v":463368,"vw":5.057475},{"c":5.13,"h":5.295,"l":5.05,"n":7604,"o":5.13,"t":"2026-04-14T04:00:00Z","v":660104,"vw":5.152453},{"c":5.21,"h":5.27,"l":5.105,"n":7221,"o":5.16,"t":"2026-04-15T04:00:00Z","v":424881,"vw":5.184333},{"c":5.13,"h":5.3397,"l":5.08,"n":7107,"o":5.18,"t":"2026-04-16T04:00:00Z","v":426040,"vw":5.123932},{"c":5.44,"h":5.45,"l":5.1,"n":8121,"o":5.16,"t":"2026-04-17T04:00:00Z","v":719132,"vw":5.307453},{"c":5.3,"h":5.39,"l":5.19,"n":6001,"o":5.39,"t":"2026-04-20T04:00:00Z","v":394978,"vw":5.27601},{"c":5.32,"h":5.35,"l":5.14,"n":7715,"o":5.35,"t":"2026-04-21T04:00:00Z","v":1092016,"vw":5.19103},{"c":5.41,"h":5.55,"l":5.32,"n":6913,"o":5.32,"t":"2026-04-22T04:00:00Z","v":440347,"vw":5.443547},{"c":5.26,"h":5.54,"l":5.23,"n":7971,"o":5.41,"t":"2026-04-23T04:00:00Z","v":1176775,"vw":5.343501},{"c":5.13,"h":5.275,"l":5.06,"n":6161,"o":5.22,"t":"2026-04-24T04:00:00Z","v":405499,"vw":5.166717},{"c":4.99,"h":5.36,"l":4.97,"n":6830,"o":5.25,"t":"2026-04-27T04:00:00Z","v":458995,"vw":5.075304},{"c":5.06,"h":5.19,"l":4.96,"n":6383,"o":5.01,"t":"2026-04-28T04:00:00Z","v":658332,"vw":5.012295},{"c":5.17,"h":5.18,"l":4.95,"n":6473,"o":5.06,"t":"2026-04-29T04:00:00Z","v":516092,"vw":5.080496},{"c":5.33,"h":5.34,"l":5.14,"n":7368,"o":5.2,"t":"2026-04-30T04:00:00Z","v":640153,"vw":5.238287},{"c":5.32,"h":5.38,"l":5.21,"n":5625,"o":5.33,"t":"2026-05-01T04:00:00Z","v":395498,"vw":5.318179},{"c":5.45,"h":5.62,"l":5.31,"n":10514,"o":5.31,"t":"2026-05-04T04:00:00Z","v":1451046,"vw":5.432402},{"c":5.41,"h":5.64,"l":5.36,"n":6040,"o":5.53,"t":"2026-05-05T04:00:00Z","v":490570,"vw":5.448588},{"c":5.66,"h":5.685,"l":5.41,"n":6424,"o":5.45,"t":"2026-05-06T04:00:00Z","v":577061,"vw":5.614584},{"c":5.37,"h":5.68,"l":5.32,"n":6841,"o":5.66,"t":"2026-05-07T04:00:00Z","v":440410,"vw":5.418161},{"c":5.27,"h":5.365,"l":5.1,"n":6832,"o":5.34,"t":"2026-05-08T04:00:00Z","v":635588,"vw":5.247935},{"c":5.27,"h":5.52,"l":5.2,"n":6063,"o":5.27,"t":"2026-05-11T04:00:00Z","v":767200,"vw":5.380884},{"c":5.15,"h":5.26,"l":5.05,"n":5384,"o":5.26,"t":"2026-05-12T04:00:00Z","v":419526,"vw":5.143506},{"c":5.2,"h":5.35,"l":5,"n":6403,"o":5.3,"t":"2026-05-13T04:00:00Z","v":567447,"vw":5.211996},{"c":5.3,"h":5.328,"l":4.975,"n":6651,"o":5.11,"t":"2026-05-14T04:00:00Z","v":543059,"vw":5.193695},{"c":5.1,"h":5.21,"l":5.035,"n":14273,"o":5.13,"t":"2026-05-15T04:00:00Z","v":1122917,"vw":5.115247},{"c":4.6,"h":5.16,"l":4.49,"n":10035,"o":5.1,"t":"2026-05-18T04:00:00Z","v":1019119,"vw":4.710871},{"c":4.34,"h":4.66,"l":4.315,"n":6375,"o":4.64,"t":"2026-05-19T04:00:00Z","v":497242,"vw":4.475429},{"c":4.76,"h":4.77,"l":4.41,"n":9385,"o":4.54,"t":"2026-05-20T04:00:00Z","v":704391,"vw":4.628195},{"c":4.97,"h":5.09,"l":4.67,"n":12406,"o":4.67,"t":"2026-05-21T04:00:00Z","v":2516161,"vw":4.977165},{"c":4.92,"h":5.05,"l":4.82,"n":7171,"o":4.99,"t":"2026-05-22T04:00:00Z","v":1130363,"vw":4.925352},{"c":4.8,"h":5.005,"l":4.62,"n":8564,"o":5,"t":"2026-05-26T04:00:00Z","v":828981,"vw":4.757924},{"c":4.76,"h":4.965,"l":4.7037,"n":8876,"o":4.81,"t":"2026-05-27T04:00:00Z","v":702794,"vw":4.810964},{"c":4.75,"h":4.8,"l":4.65,"n":7815,"o":4.75,"t":"2026-05-28T04:00:00Z","v":703428,"vw":4.747528},{"c":4.65,"h":4.74,"l":4.6,"n":6264,"o":4.7,"t":"2026-05-29T04:00:00Z","v":554708,"vw":4.663285},{"c":4.52,"h":4.67,"l":4.46,"n":9664,"o":4.6,"t":"2026-06-01T04:00:00Z","v":742667,"vw":4.524617},{"c":4.34,"h":4.49,"l":4.3,"n":6434,"o":4.47,"t":"2026-06-02T04:00:00Z","v":513193,"vw":4.354127},{"c":4.22,"h":4.415,"l":4.19,"n":6934,"o":4.36,"t":"2026-06-03T04:00:00Z","v":515673,"vw":4.265162},{"c":4.41,"h":4.475,"l":4.25,"n":4769,"o":4.26,"t":"2026-06-04T04:00:00Z","v":377642,"vw":4.406012},{"c":4.16,"h":4.43,"l":4.135,"n":6758,"o":4.43,"t":"2026-06-05T04:00:00Z","v":442494,"vw":4.225959},{"c":4.04,"h":4.3013,"l":4,"n":7698,"o":4.24,"t":"2026-06-08T04:00:00Z","v":730518,"vw":4.055384},{"c":3.97,"h":4.185,"l":3.945,"n":12832,"o":4.1,"t":"2026-06-09T04:00:00Z","v":982592,"vw":4.006139},{"c":3.78,"h":4.065,"l":3.715,"n":8451,"o":3.96,"t":"2026-06-10T04:00:00Z","v":820931,"vw":3.856508},{"c":3.65,"h":3.82,"l":3.615,"n":13224,"o":3.78,"t":"2026-06-11T04:00:00Z","v":1468347,"vw":3.69352},{"c":3.9,"h":3.9375,"l":3.645,"n":6591,"o":3.66,"t":"2026-06-12T04:00:00Z","v":524558,"vw":3.874444},{"c":3.94,"h":4.105,"l":3.92,"n":5649,"o":3.93,"t":"2026-06-15T04:00:00Z","v":494777,"vw":3.98343},{"c":3.81,"h":3.98,"l":3.805,"n":7119,"o":3.95,"t":"2026-06-16T04:00:00Z","v":510752,"vw":3.848936},{"c":4.07,"h":4.13,"l":3.83,"n":8782,"o":3.83,"t":"2026-06-17T04:00:00Z","v":820007,"vw":4.024758},{"c":3.98,"h":4.2,"l":3.97,"n":6419,"o":4.1,"t":"2026-06-18T04:00:00Z","v":803722,"vw":4.016924},{"c":4.11,"h":4.18,"l":3.9,"n":6033,"o":3.98,"t":"2026-06-22T04:00:00Z","v":509514,"vw":4.119713},{"c":4,"h":4.23,"l":3.995,"n":6692,"o":4.06,"t":"2026-06-23T04:00:00Z","v":445417,"vw":4.068734},{"c":4.03,"h":4.1,"l":3.9899,"n":5358,"o":4.01,"t":"2026-06-24T04:00:00Z","v":400398,"vw":4.03961},{"c":4,"h":4.22,"l":3.965,"n":5308,"o":4.04,"t":"2026-06-25T04:00:00Z","v":331128,"vw":4.016643},{"c":4.12,"h":4.155,"l":3.95,"n":9402,"o":3.99,"t":"2026-06-26T04:00:00Z","v":1617332,"vw":4.080738},{"c":4.16,"h":4.2,"l":4.025,"n":12481,"o":4.12,"t":"2026-06-29T04:00:00Z","v":989113,"vw":4.109985},{"c":3.82,"h":4.055,"l":3.7901,"n":14768,"o":4.01,"t":"2026-06-30T04:00:00Z","v":2163752,"vw":3.898771},{"c":4.04,"h":4.045,"l":3.765,"n":12185,"o":3.8,"t":"2026-07-01T04:00:00Z","v":1392458,"vw":3.868365},{"c":4.06,"h":4.115,"l":3.86,"n":7978,"o":4.04,"t":"2026-07-02T04:00:00Z","v":645498,"vw":4.031986},{"c":4.08,"h":4.13,"l":4.015,"n":5102,"o":4.06,"t":"2026-07-06T04:00:00Z","v":409542,"vw":4.076678},{"c":4.27,"h":4.49,"l":4.03,"n":12052,"o":4.09,"t":"2026-07-07T04:00:00Z","v":1192475,"vw":4.301865},{"c":4.11,"h":4.28,"l":4.02,"n":6090,"o":4.23,"t":"2026-07-08T04:00:00Z","v":560371,"vw":4.111901},{"c":4.2,"h":4.22,"l":4.06,"n":4860,"o":4.12,"t":"2026-07-09T04:00:00Z","v":530895,"vw":4.148735},{"c":4.32,"h":4.37,"l":4.08,"n":9655,"o":4.22,"t":"2026-07-10T04:00:00Z","v":1008285,"vw":4.254472},{"c":4.18,"h":4.305,"l":4.135,"n":6634,"o":4.27,"t":"2026-07-13T04:00:00Z","v":459580,"vw":4.191336},{"c":4.09,"h":4.29,"l":4.08,"n":5236,"o":4.29,"t":"2026-07-14T04:00:00Z","v":416107,"vw":4.118527},{"c":4.12,"h":4.18,"l":4.01,"n":3549,"o":4.07,"t":"2026-07-15T04:00:00Z","v":300566,"vw":4.113818},{"c":4.08,"h":4.15,"l":3.975,"n":3961,"o":4.12,"t":"2026-07-16T04:00:00Z","v":354995,"vw":4.037636},{"c":4.1,"h":4.17,"l":3.97,"n":5318,"o":4.01,"t":"2026-07-17T04:00:00Z","v":441529,"vw":4.105091},{"c":4.07,"h":4.2,"l":4.03,"n":3047,"o":4.11,"t":"2026-07-20T04:00:00Z","v":267258,"vw":4.085198},{"c":4.09,"h":4.13,"l":4.06,"n":3430,"o":4.06,"t":"2026-07-21T04:00:00Z","v":290433,"vw":4.097439},{"c":4.08,"h":4.1,"l":4.01,"n":3706,"o":4.07,"t":"2026-07-22T04:00:00Z","v":437284,"vw":4.065543},{"c":4.04,"h":4.09,"l":3.97,"n":4196,"o":4.01,"t":"2026-07-23T04:00:00Z","v":397841,"vw":4.037858},{"c":4.02,"h":4.085,"l":3.94,"n":4602,"o":4.06,"t":"2026-07-24T04:00:00Z","v":434686,"vw":4.024172},{"c":4.04,"h":4.14,"l":3.995,"n":5547,"o":4.07,"t":"2026-07-27T04:00:00Z","v":533564,"vw":4.045839},{"c":3.94,"h":4.06,"l":3.86,"n":4223,"o":4.06,"t":"2026-07-28T04:00:00Z","v":371566,"vw":3.941692},{"c":3.81,"h":3.94,"l":3.78,"n":6930,"o":3.9,"t":"2026-07-29T04:00:00Z","v":652796,"vw":3.845918},{"c":4.03,"h":4.045,"l":3.7709,"n":3385,"o":3.8,"t":"2026-07-30T04:00:00Z","v":273105,"vw":3.971292},{"c":3.92,"h":4.045,"l":3.805,"n":5453,"o":4,"t":"2026-07-31T04:00:00Z","v":294643,"vw":3.910036},{"c":3.97,"h":3.99,"l":3.87,"n":4226,"o":3.94,"t":"2026-08-03T04:00:00Z","v":241591,"vw":3.947414},{"c":4.01,"h":4.095,"l":3.97,"n":5260,"o":3.98,"t":"2026-08-04T04:00:00Z","v":425779,"vw":4.033242},{"c":4,"h":4.125,"l":3.97,"n":5763,"o":4.05,"t":"2026-08-05T04:00:00Z","v":480812,"vw":4.017746},{"c":4.1,"h":4.11,"l":3.975,"n":4398,"o":4,"t":"2026-08-06T04:00:00Z","v":329346,"vw":4.045788},{"c":4.12,"h":4.175,"l":4.005,"n":4537,"o":4.13,"t":"2026-08-07T04:00:00Z","v":340665,"vw":4.076213},{"c":4.11,"h":4.17,"l":4.07,"n":4151,"o":4.11,"t":"2026-08-10T04:00:00Z","v":280685,"vw":4.111897},{"c":3.91,"h":4.03,"l":3.85,"n":9681,"o":4,"t":"2026-08-11T04:00:00Z","v":618131,"vw":3.93062},{"c":3.89,"h":4.0262,"l":3.78,"n":6129,"o":4,"t":"2026-08-12T04:00:00Z","v":467698,"vw":3.882216},{"c":3.94,"h":3.995,"l":3.85,"n":4252,"o":3.91,"t":"2026-08-13T04:00:00Z","v":308044,"vw":3.941192},{"c":3.97,"h":4,"l":3.83,"n":4264,"o":3.94,"t":"2026-08-14T04:00:00Z","v":331278,"vw":3.925683},{"c":3.98,"h":4.01,"l":3.93,"n":4341,"o":3.96,"t":"2026-08-17T04:00:00Z","v":268092,"vw":3.979979},{"c":3.98,"h":4.02,"l":3.885,"n":3833,"o":3.97,"t":"2026-08-18T04:00:00Z","v":335182,"vw":3.954831},{"c":3.96,"h":4.115,"l":3.95,"n":4999,"o":4.06,"t":"2026-08-19T04:00:00Z","v":359708,"vw":4.016606},{"c":3.9,"h":3.93,"l":3.83,"n":4461,"o":3.92,"t":"2026-08-20T04:00:00Z","v":360861,"vw":3.873291},{"c":3.85,"h":3.95,"l":3.81,"n":3502,"o":3.91,"t":"2026-08-21T04:00:00Z","v":238153,"vw":3.865275},{"c":3.87,"h":3.89,"l":3.715,"n":4334,"o":3.84,"t":"2026-08-24T04:00:00Z","v":229893,"vw":3.823848},{"c":3.97,"h":3.99,"l":3.86,"n":4434,"o":3.87,"t":"2026-08-25T04:00:00Z","v":272746,"vw":3.937983},{"c":3.91,"h":4.05,"l":3.88,"n":9875,"o":3.96,"t":"2026-08-26T04:00:00Z","v":761302,"vw":3.967912},{"c":3.99,"h":4.04,"l":3.9,"n":4273,"o":3.93,"t":"2026-08-27T04:00:00Z","v":256512,"vw":3.977454},{"c":3.82,"h":3.99,"l":3.785,"n":5545,"o":3.99,"t":"2026-08-28T04:00:00Z","v":398422,"vw":3.842379},{"c":3.86,"h":3.88,"l":3.72,"n":5297,"o":3.79,"t":"2026-08-31T04:00:00Z","v":506475,"vw":3.805918},{"c":3.9,"h":3.915,"l":3.795,"n":4676,"o":3.81,"t":"2026-09-01T04:00:00Z","v":222417,"vw":3.862694},{"c":3.94,"h":4.0002,"l":3.855,"n":4148,"o":3.92,"t":"2026-09-02T04:00:00Z","v":335320,"vw":3.940944},{"c":3.97,"h":3.98,"l":3.87,"n":3925,"o":3.94,"t":"2026-09-03T04:00:00Z","v":239465,"vw":3.945725},{"c":3.94,"h":3.96,"l":3.89,"n":3175,"o":3.93,"t":"2026-09-04T04:00:00Z","v":203015,"vw":3.933127},{"c":3.89,"h":3.955,"l":3.83,"n":5072,"o":3.92,"t":"2026-09-08T04:00:00Z","v":385226,"vw":3.897491},{"c":3.83,"h":3.945,"l":3.83,"n":4820,"o":3.86,"t":"2026-09-09T04:00:00Z","v":286904,"vw":3.871458},{"c":3.79,"h":3.83,"l":3.735,"n":5071,"o":3.83,"t":"2026-09-10T04:00:00Z","v":467379,"vw":3.785498},{"c":3.82,"h":3.95,"l":3.81,"n":5383,"o":3.83,"t":"2026-09-11T04:00:00Z","v":531534,"vw":3.86666},{"c":3.91,"h":4.015,"l":3.818,"n":7362,"o":3.83,"t":"2026-09-14T04:00:00Z","v":734300,"vw":3.924905},{"c":3.75,"h":3.94,"l":3.74,"n":8337,"o":3.91,"t":"2026-09-15T04:00:00Z","v":901087,"vw":3.849029},{"c":3.62,"h":3.87,"l":3.615,"n":12185,"o":3.78,"t":"2026-09-16T04:00:00Z","v":2051893,"vw":3.734514},{"c":3.7,"h":3.76,"l":3.62,"n":6929,"o":3.65,"t":"2026-09-17T04:00:00Z","v":653055,"vw":3.702518},{"c":3.55,"h":3.725,"l":3.45,"n":16898,"o":3.69,"t":"2026-09-18T04:00:00Z","v":3942463,"vw":3.57557},{"c":3.51,"h":3.68,"l":3.47,"n":7521,"o":3.59,"t":"2026-09-21T04:00:00Z","v":734877,"vw":3.529251},{"c":3.68,"h":3.88,"l":3.55,"n":14149,"o":3.55,"t":"2026-09-22T04:00:00Z","v":2881476,"vw":3.665818},{"c":3.54,"h":3.75,"l":3.44,"n":11473,"o":3.69,"t":"2026-09-23T04:00:00Z","v":880787,"vw":3.53062},{"c":3.35,"h":3.55,"l":3.315,"n":6848,"o":3.54,"t":"2026-09-24T04:00:00Z","v":660923,"vw":3.3781},{"c":3.28,"h":3.44,"l":3.23,"n":5702,"o":3.35,"t":"2026-09-25T04:00:00Z","v":552751,"vw":3.279283},{"c":3.25,"h":3.386,"l":3.19,"n":5794,"o":3.27,"t":"2026-09-28T04:00:00Z","v":430037,"vw":3.250278},{"c":3.21,"h":3.345,"l":3.21,"n":4930,"o":3.33,"t":"2026-09-29T04:00:00Z","v":391473,"vw":3.235776},{"c":3.05,"h":3.3,"l":2.98,"n":38741,"o":3.23,"t":"2026-09-30T04:00:00Z","v":8824878,"vw":3.033307},{"c":2.76,"h":3.1,"l":2.745,"n":24370,"o":3.06,"t":"2026-10-01T04:00:00Z","v":4999054,"vw":2.912721},{"c":2.7,"h":2.95,"l":2.62,"n":10502,"o":2.81,"t":"2026-10-02T04:00:00Z","v":1909329,"vw":2.673674},{"c":2.63,"h":2.72,"l":2.565,"n":9033,"o":2.71,"t":"2026-10-05T04:00:00Z","v":1397610,"vw":2.61257},{"c":2.555,"h":2.7,"l":2.53,"n":6560,"o":2.63,"t":"2026-10-06T04:00:00Z","v":803575,"vw":2.565437},{"c":2.59,"h":2.67,"l":2.51,"n":5334,"o":2.54,"t":"2026-10-07T04:00:00Z","v":731361,"vw":2.60691},{"c":2.65,"h":2.69,"l":2.515,"n":7391,"o":2.59,"t":"2026-10-08T04:00:00Z","v":1215471,"vw":2.629513},{"c":2.755,"h":2.785,"l":2.65,"n":6771,"o":2.69,"t":"2026-10-09T04:00:00Z","v":1037311,"vw":2.73357},{"c":2.77,"h":2.79,"l":2.705,"n":7795,"o":2.75,"t":"2026-10-12T04:00:00Z","v":1080603,"vw":2.753306},{"c":2.62,"h":2.83,"l":2.615,"n":7058,"o":2.77,"t":"2026-10-13T04:00:00Z","v":930398,"vw":2.696338},{"c":2.48,"h":2.6589,"l":2.47,"n":6574,"o":2.6,"t":"2026-10-14T04:00:00Z","v":705529,"vw":2.532379},{"c":2.4,"h":2.5578,"l":2.375,"n":7173,"o":2.51,"t":"2026-10-15T04:00:00Z","v":861842,"vw":2.457575},{"c":2.32,"h":2.465,"l":2.32,"n":6852,"o":2.38,"t":"2026-10-16T04:00:00Z","v":1165284,"vw":2.398562},{"c":2.33,"h":2.43,"l":2.295,"n":7312,"o":2.35,"t":"2026-10-19T04:00:00Z","v":1178038,"vw":2.359769},{"c":2.56,"h":2.575,"l":2.33,"n":11254,"o":2.34,"t":"2026-10-20T04:00:00Z","v":1500530,"vw":2.497991},{"c":2.5,"h":2.61,"l":2.49,"n":7719,"o":2.57,"t":"2026-10-21T04:00:00Z","v":971163,"vw":2.546274},{"c":2.44,"h":2.525,"l":2.42,"n":11905,"o":2.47,"t":"2026-10-22T04:00:00Z","v":1761547,"vw":2.458202},{"c":2.325,"h":2.47,"l":2.28,"n":3288,"o":2.39,"t":"2026-10-23T04:00:00Z","v":474861,"vw":2.321678}],"volatilityBars":[{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-06-23T11:30:00Z","v":250,"vw":4},{"c":4.19,"h":4.23,"l":4.06,"n":220,"o":4.06,"t":"2026-06-23T13:30:00Z","v":9689,"vw":4.155671},{"c":4.16,"h":4.19,"l":4.15,"n":235,"o":4.17,"t":"2026-06-23T13:45:00Z","v":13337,"vw":4.168062},{"c":4.155,"h":4.175,"l":4.15,"n":291,"o":4.16,"t":"2026-06-23T14:00:00Z","v":19465,"vw":4.158251},{"c":4.11,"h":4.16,"l":4.1,"n":250,"o":4.155,"t":"2026-06-23T14:15:00Z","v":18342,"vw":4.138966},{"c":4.115,"h":4.1294,"l":4.1,"n":167,"o":4.12,"t":"2026-06-23T14:30:00Z","v":11755,"vw":4.118308},{"c":4.105,"h":4.115,"l":4.1,"n":179,"o":4.11,"t":"2026-06-23T14:45:00Z","v":8984,"vw":4.105435},{"c":4.105,"h":4.125,"l":4.105,"n":100,"o":4.11,"t":"2026-06-23T15:00:00Z","v":4834,"vw":4.113811},{"c":4.08,"h":4.105,"l":4.08,"n":191,"o":4.105,"t":"2026-06-23T15:15:00Z","v":7883,"vw":4.093538},{"c":4.08,"h":4.1,"l":4.07,"n":167,"o":4.07,"t":"2026-06-23T15:30:00Z","v":8619,"vw":4.08323},{"c":4.1001,"h":4.105,"l":4.0875,"n":111,"o":4.09,"t":"2026-06-23T15:45:00Z","v":6979,"vw":4.095261},{"c":4.12,"h":4.12,"l":4.1,"n":127,"o":4.105,"t":"2026-06-23T16:00:00Z","v":5793,"vw":4.108044},{"c":4.11,"h":4.115,"l":4.1,"n":113,"o":4.11,"t":"2026-06-23T16:15:00Z","v":5188,"vw":4.10941},{"c":4.125,"h":4.125,"l":4.11,"n":82,"o":4.11,"t":"2026-06-23T16:30:00Z","v":3891,"vw":4.118174},{"c":4.105,"h":4.1201,"l":4.085,"n":418,"o":4.12,"t":"2026-06-23T16:45:00Z","v":29264,"vw":4.105791},{"c":4.095,"h":4.11,"l":4.0936,"n":80,"o":4.105,"t":"2026-06-23T17:00:00Z","v":3698,"vw":4.099688},{"c":4.085,"h":4.1,"l":4.085,"n":108,"o":4.0995,"t":"2026-06-23T17:15:00Z","v":4480,"vw":4.092198},{"c":4.07,"h":4.085,"l":4.065,"n":121,"o":4.085,"t":"2026-06-23T17:30:00Z","v":6032,"vw":4.07142},{"c":4.065,"h":4.07,"l":4.055,"n":130,"o":4.065,"t":"2026-06-23T17:45:00Z","v":7774,"vw":4.061276},{"c":4.085,"h":4.085,"l":4.0628,"n":162,"o":4.0628,"t":"2026-06-23T18:00:00Z","v":6619,"vw":4.0743},{"c":4.065,"h":4.08,"l":4.06,"n":141,"o":4.08,"t":"2026-06-23T18:15:00Z","v":4904,"vw":4.067201},{"c":4.06,"h":4.105,"l":4.06,"n":374,"o":4.065,"t":"2026-06-23T18:30:00Z","v":52814,"vw":4.087386},{"c":4.06,"h":4.07,"l":4.06,"n":63,"o":4.07,"t":"2026-06-23T18:45:00Z","v":3018,"vw":4.063333},{"c":4.055,"h":4.065,"l":4.045,"n":329,"o":4.06,"t":"2026-06-23T19:00:00Z","v":23095,"vw":4.055908},{"c":4.055,"h":4.055,"l":4.04,"n":261,"o":4.055,"t":"2026-06-23T19:15:00Z","v":21265,"vw":4.047849},{"c":4.05,"h":4.06,"l":4.035,"n":302,"o":4.05,"t":"2026-06-23T19:30:00Z","v":21662,"vw":4.046156},{"c":4.005,"h":4.045,"l":3.995,"n":857,"o":4.04,"t":"2026-06-23T19:45:00Z","v":70114,"vw":4.010764},{"c":4,"h":4,"l":4,"n":4,"o":4,"t":"2026-06-23T20:00:00Z","v":42361,"vw":4},{"c":4.12,"h":4.29,"l":4.12,"n":4,"o":4.29,"t":"2026-06-24T08:00:00Z","v":500,"vw":4.18375},{"c":4.01,"h":4.01,"l":4.01,"n":8,"o":4.01,"t":"2026-06-24T08:45:00Z","v":157,"vw":4.01},{"c":4.29,"h":4.29,"l":4.29,"n":1,"o":4.29,"t":"2026-06-24T12:15:00Z","v":250,"vw":4.29},{"c":4.27,"h":4.27,"l":4.12,"n":5,"o":4.12,"t":"2026-06-24T12:30:00Z","v":503,"vw":4.15},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-06-24T12:45:00Z","v":100,"vw":4.1},{"c":4.0401,"h":4.085,"l":4,"n":261,"o":4.01,"t":"2026-06-24T13:30:00Z","v":16312,"vw":4.045944},{"c":4.07,"h":4.07,"l":4.02,"n":161,"o":4.04,"t":"2026-06-24T13:45:00Z","v":10627,"vw":4.047841},{"c":4.0093,"h":4.075,"l":3.9899,"n":271,"o":4.075,"t":"2026-06-24T14:00:00Z","v":23735,"vw":4.006655},{"c":4.035,"h":4.04,"l":4,"n":159,"o":4.005,"t":"2026-06-24T14:15:00Z","v":9639,"vw":4.014911},{"c":4.04,"h":4.04,"l":4.015,"n":113,"o":4.035,"t":"2026-06-24T14:30:00Z","v":10800,"vw":4.029245},{"c":4.07,"h":4.07,"l":4.04,"n":125,"o":4.05,"t":"2026-06-24T14:45:00Z","v":6157,"vw":4.058712},{"c":4.065,"h":4.075,"l":4.05,"n":98,"o":4.07,"t":"2026-06-24T15:00:00Z","v":5231,"vw":4.0634},{"c":4.065,"h":4.08,"l":4.0533,"n":122,"o":4.07,"t":"2026-06-24T15:15:00Z","v":5862,"vw":4.069202},{"c":4.055,"h":4.06,"l":4.05,"n":60,"o":4.06,"t":"2026-06-24T15:30:00Z","v":2328,"vw":4.055},{"c":4.045,"h":4.06,"l":4.045,"n":97,"o":4.055,"t":"2026-06-24T15:45:00Z","v":3800,"vw":4.054201},{"c":4.045,"h":4.05,"l":4.035,"n":77,"o":4.05,"t":"2026-06-24T16:00:00Z","v":3991,"vw":4.040179},{"c":4.0609,"h":4.07,"l":4.05,"n":149,"o":4.05,"t":"2026-06-24T16:15:00Z","v":5754,"vw":4.058756},{"c":4.075,"h":4.08,"l":4.065,"n":142,"o":4.07,"t":"2026-06-24T16:30:00Z","v":6112,"vw":4.071665},{"c":4.09,"h":4.095,"l":4.075,"n":115,"o":4.075,"t":"2026-06-24T16:45:00Z","v":16031,"vw":4.08222},{"c":4.085,"h":4.1,"l":4.08,"n":128,"o":4.09,"t":"2026-06-24T17:00:00Z","v":7775,"vw":4.091578},{"c":4.065,"h":4.085,"l":4.065,"n":168,"o":4.085,"t":"2026-06-24T17:15:00Z","v":10447,"vw":4.07302},{"c":4.0601,"h":4.09,"l":4.06,"n":275,"o":4.07,"t":"2026-06-24T17:30:00Z","v":18671,"vw":4.073049},{"c":4.045,"h":4.06,"l":4.045,"n":137,"o":4.06,"t":"2026-06-24T17:45:00Z","v":6609,"vw":4.054011},{"c":4.0543,"h":4.06,"l":4.04,"n":129,"o":4.045,"t":"2026-06-24T18:00:00Z","v":7758,"vw":4.052347},{"c":4.065,"h":4.07,"l":4.05,"n":189,"o":4.052,"t":"2026-06-24T18:15:00Z","v":10860,"vw":4.059438},{"c":4.05,"h":4.07,"l":4.045,"n":140,"o":4.065,"t":"2026-06-24T18:30:00Z","v":9778,"vw":4.054803},{"c":4.045,"h":4.05,"l":4.03,"n":184,"o":4.05,"t":"2026-06-24T18:45:00Z","v":10753,"vw":4.042958},{"c":4.03,"h":4.045,"l":4.025,"n":181,"o":4.04,"t":"2026-06-24T19:00:00Z","v":12862,"vw":4.035769},{"c":4.03,"h":4.035,"l":4.02,"n":103,"o":4.035,"t":"2026-06-24T19:15:00Z","v":6233,"vw":4.028823},{"c":4.01,"h":4.03,"l":4,"n":261,"o":4.025,"t":"2026-06-24T19:30:00Z","v":19562,"vw":4.015476},{"c":4.025,"h":4.03,"l":4.01,"n":825,"o":4.02,"t":"2026-06-24T19:45:00Z","v":51901,"vw":4.021421},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-06-24T20:00:00Z","v":55338,"vw":4.03},{"c":3.99,"h":3.99,"l":3.99,"n":41,"o":3.99,"t":"2026-06-24T21:30:00Z","v":6504,"vw":3.99},{"c":4.28,"h":4.28,"l":4.28,"n":1,"o":4.28,"t":"2026-06-25T08:30:00Z","v":500,"vw":4.28},{"c":4.07,"h":4.22,"l":4.04,"n":154,"o":4.04,"t":"2026-06-25T13:30:00Z","v":13444,"vw":4.099655},{"c":4.02,"h":4.07,"l":4.02,"n":200,"o":4.07,"t":"2026-06-25T13:45:00Z","v":9864,"vw":4.040178},{"c":4.05,"h":4.08,"l":4.02,"n":295,"o":4.02,"t":"2026-06-25T14:00:00Z","v":12615,"vw":4.058592},{"c":4.055,"h":4.065,"l":4.035,"n":256,"o":4.055,"t":"2026-06-25T14:15:00Z","v":12751,"vw":4.05048},{"c":4.065,"h":4.08,"l":4.0402,"n":167,"o":4.055,"t":"2026-06-25T14:30:00Z","v":8505,"vw":4.057395},{"c":4.06,"h":4.09,"l":4.06,"n":134,"o":4.07,"t":"2026-06-25T14:45:00Z","v":4952,"vw":4.072025},{"c":4.055,"h":4.085,"l":4.05,"n":471,"o":4.06,"t":"2026-06-25T15:00:00Z","v":30322,"vw":4.062488},{"c":4.05,"h":4.05,"l":4.035,"n":130,"o":4.05,"t":"2026-06-25T15:15:00Z","v":5877,"vw":4.042893},{"c":4.04,"h":4.045,"l":4.035,"n":111,"o":4.045,"t":"2026-06-25T15:30:00Z","v":4502,"vw":4.0394},{"c":4.03,"h":4.05,"l":4.03,"n":133,"o":4.05,"t":"2026-06-25T15:45:00Z","v":8550,"vw":4.037764},{"c":4.015,"h":4.0201,"l":4.005,"n":135,"o":4.02,"t":"2026-06-25T16:00:00Z","v":6943,"vw":4.014409},{"c":4.005,"h":4.015,"l":4,"n":89,"o":4.015,"t":"2026-06-25T16:15:00Z","v":4651,"vw":4.007607},{"c":3.985,"h":4.005,"l":3.985,"n":224,"o":4,"t":"2026-06-25T16:30:00Z","v":21339,"vw":3.995616},{"c":3.99,"h":4,"l":3.98,"n":142,"o":3.985,"t":"2026-06-25T16:45:00Z","v":8362,"vw":3.992452},{"c":4.005,"h":4.005,"l":3.995,"n":65,"o":3.995,"t":"2026-06-25T17:00:00Z","v":2763,"vw":4.001071},{"c":3.995,"h":4.01,"l":3.995,"n":168,"o":4.01,"t":"2026-06-25T17:15:00Z","v":7212,"vw":3.999558},{"c":4.025,"h":4.0299,"l":3.995,"n":230,"o":4,"t":"2026-06-25T17:30:00Z","v":11770,"vw":4.015436},{"c":4.01,"h":4.03,"l":4.01,"n":69,"o":4.025,"t":"2026-06-25T17:45:00Z","v":2389,"vw":4.019569},{"c":4,"h":4.01,"l":4,"n":59,"o":4.01,"t":"2026-06-25T18:00:00Z","v":2139,"vw":4.005732},{"c":4.001,"h":4.005,"l":3.995,"n":85,"o":4,"t":"2026-06-25T18:15:00Z","v":5449,"vw":4.000959},{"c":4.01,"h":4.01,"l":3.995,"n":123,"o":4.005,"t":"2026-06-25T18:30:00Z","v":6184,"vw":4.001152},{"c":3.995,"h":4,"l":3.99,"n":76,"o":4,"t":"2026-06-25T18:45:00Z","v":3655,"vw":3.993112},{"c":3.99,"h":3.995,"l":3.985,"n":63,"o":3.995,"t":"2026-06-25T19:00:00Z","v":2498,"vw":3.992181},{"c":3.985,"h":3.99,"l":3.98,"n":88,"o":3.99,"t":"2026-06-25T19:15:00Z","v":3683,"vw":3.984219},{"c":3.975,"h":3.981,"l":3.965,"n":206,"o":3.9801,"t":"2026-06-25T19:30:00Z","v":17446,"vw":3.974654},{"c":3.995,"h":4.005,"l":3.975,"n":645,"o":3.9796,"t":"2026-06-25T19:45:00Z","v":56978,"vw":3.989966},{"c":4,"h":4,"l":4,"n":5,"o":4,"t":"2026-06-25T20:00:00Z","v":41606,"vw":4},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-06-26T12:30:00Z","v":500,"vw":3.92},{"c":4,"h":4,"l":3.84,"n":15,"o":3.84,"t":"2026-06-26T12:45:00Z","v":920,"vw":3.922236},{"c":4.07,"h":4.0801,"l":3.98,"n":462,"o":3.99,"t":"2026-06-26T13:30:00Z","v":29844,"vw":4.045608},{"c":4.02,"h":4.09,"l":4.02,"n":386,"o":4.08,"t":"2026-06-26T13:45:00Z","v":33580,"vw":4.059351},{"c":4.06,"h":4.075,"l":4,"n":403,"o":4.03,"t":"2026-06-26T14:00:00Z","v":36184,"vw":4.028094},{"c":4.09,"h":4.105,"l":4.05,"n":216,"o":4.055,"t":"2026-06-26T14:15:00Z","v":13234,"vw":4.072383},{"c":4.055,"h":4.081,"l":4.045,"n":176,"o":4.08,"t":"2026-06-26T14:30:00Z","v":11974,"vw":4.058649},{"c":4.055,"h":4.06,"l":4.035,"n":186,"o":4.06,"t":"2026-06-26T14:45:00Z","v":13487,"vw":4.045522},{"c":4.045,"h":4.06,"l":4.025,"n":180,"o":4.055,"t":"2026-06-26T15:00:00Z","v":17095,"vw":4.043596},{"c":4.035,"h":4.06,"l":4.025,"n":227,"o":4.045,"t":"2026-06-26T15:15:00Z","v":22769,"vw":4.040983},{"c":4.025,"h":4.05,"l":4.01,"n":291,"o":4.035,"t":"2026-06-26T15:30:00Z","v":34352,"vw":4.037363},{"c":3.995,"h":4.0201,"l":3.985,"n":402,"o":4.0201,"t":"2026-06-26T15:45:00Z","v":51220,"vw":4.000351},{"c":3.985,"h":4,"l":3.975,"n":250,"o":3.995,"t":"2026-06-26T16:00:00Z","v":26347,"vw":3.987363},{"c":3.965,"h":3.985,"l":3.96,"n":182,"o":3.98,"t":"2026-06-26T16:15:00Z","v":16803,"vw":3.971989},{"c":3.975,"h":3.98,"l":3.965,"n":85,"o":3.9699,"t":"2026-06-26T16:30:00Z","v":6683,"vw":3.973235},{"c":3.96,"h":3.975,"l":3.96,"n":125,"o":3.975,"t":"2026-06-26T16:45:00Z","v":8312,"vw":3.967031},{"c":4.01,"h":4.015,"l":3.95,"n":291,"o":3.96,"t":"2026-06-26T17:00:00Z","v":37028,"vw":3.976266},{"c":3.995,"h":4.005,"l":3.98,"n":270,"o":4,"t":"2026-06-26T17:15:00Z","v":23934,"vw":3.995152},{"c":4.035,"h":4.04,"l":3.99,"n":519,"o":4,"t":"2026-06-26T17:30:00Z","v":42802,"vw":4.014166},{"c":4.025,"h":4.065,"l":4.025,"n":626,"o":4.035,"t":"2026-06-26T17:45:00Z","v":59813,"vw":4.043554},{"c":4.01,"h":4.035,"l":4,"n":162,"o":4.02,"t":"2026-06-26T18:00:00Z","v":11786,"vw":4.015769},{"c":3.995,"h":4.01,"l":3.985,"n":180,"o":4.01,"t":"2026-06-26T18:15:00Z","v":13445,"vw":3.996567},{"c":3.995,"h":4.005,"l":3.985,"n":259,"o":3.995,"t":"2026-06-26T18:30:00Z","v":24416,"vw":3.997634},{"c":4.015,"h":4.015,"l":3.995,"n":171,"o":3.995,"t":"2026-06-26T18:45:00Z","v":10891,"vw":4.006904},{"c":4.03,"h":4.03,"l":3.995,"n":542,"o":4.01,"t":"2026-06-26T19:00:00Z","v":55364,"vw":4.006055},{"c":4.075,"h":4.08,"l":4.035,"n":275,"o":4.035,"t":"2026-06-26T19:15:00Z","v":17761,"vw":4.05415},{"c":4.08,"h":4.085,"l":4.035,"n":508,"o":4.075,"t":"2026-06-26T19:30:00Z","v":43391,"vw":4.063715},{"c":4.1,"h":4.155,"l":4.08,"n":1667,"o":4.085,"t":"2026-06-26T19:45:00Z","v":156058,"vw":4.123826},{"c":4.12,"h":4.12,"l":4.1185,"n":12,"o":4.12,"t":"2026-06-26T20:00:00Z","v":722136,"vw":4.119972},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-06-26T20:45:00Z","v":900,"vw":4.05},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-06-26T23:30:00Z","v":250,"vw":4.2},{"c":4.13,"h":4.27,"l":4.13,"n":23,"o":4.27,"t":"2026-06-29T11:15:00Z","v":603,"vw":4.207278},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-06-29T12:00:00Z","v":100,"vw":4.17},{"c":4.155,"h":4.155,"l":4.155,"n":1,"o":4.155,"t":"2026-06-29T13:15:00Z","v":100,"vw":4.155},{"c":4.1626,"h":4.17,"l":4.09,"n":319,"o":4.12,"t":"2026-06-29T13:30:00Z","v":31823,"vw":4.134543},{"c":4.155,"h":4.185,"l":4.142,"n":219,"o":4.18,"t":"2026-06-29T13:45:00Z","v":8237,"vw":4.167503},{"c":4.1,"h":4.165,"l":4.1,"n":465,"o":4.155,"t":"2026-06-29T14:00:00Z","v":23025,"vw":4.149002},{"c":4.075,"h":4.12,"l":4.025,"n":639,"o":4.11,"t":"2026-06-29T14:15:00Z","v":33189,"vw":4.067552},{"c":4.08,"h":4.09,"l":4.065,"n":399,"o":4.07,"t":"2026-06-29T14:30:00Z","v":23354,"vw":4.078114},{"c":4.045,"h":4.075,"l":4.045,"n":673,"o":4.065,"t":"2026-06-29T14:45:00Z","v":40759,"vw":4.067648},{"c":4.055,"h":4.07,"l":4.03,"n":296,"o":4.05,"t":"2026-06-29T15:00:00Z","v":17468,"vw":4.045501},{"c":4.045,"h":4.055,"l":4.03,"n":405,"o":4.055,"t":"2026-06-29T15:15:00Z","v":39826,"vw":4.041523},{"c":4.07,"h":4.09,"l":4.045,"n":793,"o":4.045,"t":"2026-06-29T15:30:00Z","v":66344,"vw":4.070069},{"c":4.075,"h":4.095,"l":4.065,"n":523,"o":4.075,"t":"2026-06-29T15:45:00Z","v":52326,"vw":4.079504},{"c":4.085,"h":4.1,"l":4.075,"n":303,"o":4.0799,"t":"2026-06-29T16:00:00Z","v":18999,"vw":4.085015},{"c":4.08,"h":4.095,"l":4.08,"n":201,"o":4.085,"t":"2026-06-29T16:15:00Z","v":11495,"vw":4.085908},{"c":4.09,"h":4.095,"l":4.07,"n":276,"o":4.08,"t":"2026-06-29T16:30:00Z","v":24623,"vw":4.08408},{"c":4.09,"h":4.095,"l":4.08,"n":221,"o":4.085,"t":"2026-06-29T16:45:00Z","v":17365,"vw":4.087732},{"c":4.115,"h":4.12,"l":4.085,"n":494,"o":4.09,"t":"2026-06-29T17:00:00Z","v":43115,"vw":4.104675},{"c":4.105,"h":4.13,"l":4.095,"n":516,"o":4.115,"t":"2026-06-29T17:15:00Z","v":40295,"vw":4.1115},{"c":4.09,"h":4.115,"l":4.085,"n":351,"o":4.105,"t":"2026-06-29T17:30:00Z","v":19460,"vw":4.096741},{"c":4.095,"h":4.105,"l":4.09,"n":445,"o":4.095,"t":"2026-06-29T17:45:00Z","v":28911,"vw":4.096598},{"c":4.0805,"h":4.105,"l":4.08,"n":317,"o":4.095,"t":"2026-06-29T18:00:00Z","v":25143,"vw":4.096328},{"c":4.095,"h":4.095,"l":4.08,"n":239,"o":4.08,"t":"2026-06-29T18:15:00Z","v":14134,"vw":4.089351},{"c":4.095,"h":4.105,"l":4.09,"n":359,"o":4.095,"t":"2026-06-29T18:30:00Z","v":29403,"vw":4.097961},{"c":4.105,"h":4.11,"l":4.085,"n":492,"o":4.095,"t":"2026-06-29T18:45:00Z","v":43408,"vw":4.096014},{"c":4.115,"h":4.135,"l":4.1033,"n":577,"o":4.105,"t":"2026-06-29T19:00:00Z","v":54658,"vw":4.114685},{"c":4.16,"h":4.16,"l":4.115,"n":394,"o":4.12,"t":"2026-06-29T19:15:00Z","v":44332,"vw":4.136048},{"c":4.155,"h":4.16,"l":4.14,"n":311,"o":4.155,"t":"2026-06-29T19:30:00Z","v":16078,"vw":4.150186},{"c":4.15,"h":4.2,"l":4.13,"n":1774,"o":4.155,"t":"2026-06-29T19:45:00Z","v":152282,"vw":4.165658},{"c":4.16,"h":4.16,"l":4.16,"n":9,"o":4.16,"t":"2026-06-29T20:00:00Z","v":55182,"vw":4.16},{"c":4.08,"h":4.08,"l":4.08,"n":4,"o":4.08,"t":"2026-06-29T22:00:00Z","v":355,"vw":4.08},{"c":4.2,"h":4.45,"l":4.2,"n":109,"o":4.45,"t":"2026-06-30T08:30:00Z","v":1928,"vw":4.308694},{"c":3.91,"h":4.02,"l":3.82,"n":763,"o":4.01,"t":"2026-06-30T13:30:00Z","v":160640,"vw":3.913915},{"c":3.83,"h":3.95,"l":3.82,"n":839,"o":3.92,"t":"2026-06-30T13:45:00Z","v":164179,"vw":3.889473},{"c":3.845,"h":3.87,"l":3.7901,"n":397,"o":3.83,"t":"2026-06-30T14:00:00Z","v":95917,"vw":3.827401},{"c":3.85,"h":3.855,"l":3.81,"n":545,"o":3.845,"t":"2026-06-30T14:15:00Z","v":56967,"vw":3.835082},{"c":3.895,"h":3.9,"l":3.85,"n":525,"o":3.855,"t":"2026-06-30T14:30:00Z","v":63255,"vw":3.868144},{"c":3.965,"h":3.985,"l":3.895,"n":341,"o":3.9,"t":"2026-06-30T14:45:00Z","v":30240,"vw":3.939467},{"c":3.965,"h":4,"l":3.965,"n":396,"o":3.97,"t":"2026-06-30T15:00:00Z","v":38835,"vw":3.987406},{"c":3.895,"h":3.965,"l":3.89,"n":304,"o":3.965,"t":"2026-06-30T15:15:00Z","v":32437,"vw":3.929031},{"c":3.88,"h":3.895,"l":3.875,"n":158,"o":3.89,"t":"2026-06-30T15:30:00Z","v":11151,"vw":3.883273},{"c":4.05,"h":4.05,"l":3.885,"n":893,"o":3.885,"t":"2026-06-30T15:45:00Z","v":168748,"vw":3.967798},{"c":3.97,"h":4.055,"l":3.97,"n":413,"o":4.045,"t":"2026-06-30T16:00:00Z","v":38736,"vw":4.016072},{"c":3.97,"h":3.975,"l":3.97,"n":88,"o":3.97,"t":"2026-06-30T16:15:00Z","v":3973,"vw":3.970278},{"c":4.025,"h":4.055,"l":3.97,"n":525,"o":3.975,"t":"2026-06-30T16:30:00Z","v":106683,"vw":4.000845},{"c":4.03,"h":4.03,"l":4.02,"n":176,"o":4.025,"t":"2026-06-30T16:45:00Z","v":9592,"vw":4.028154},{"c":4.025,"h":4.04,"l":4.01,"n":296,"o":4.02,"t":"2026-06-30T17:00:00Z","v":21987,"vw":4.026214},{"c":4.015,"h":4.025,"l":4.01,"n":128,"o":4.025,"t":"2026-06-30T17:15:00Z","v":12146,"vw":4.016024},{"c":4.005,"h":4.025,"l":4.005,"n":365,"o":4.01,"t":"2026-06-30T17:30:00Z","v":43601,"vw":4.014292},{"c":3.995,"h":4,"l":3.99,"n":120,"o":4,"t":"2026-06-30T17:45:00Z","v":12910,"vw":3.994409},{"c":4.01,"h":4.015,"l":3.99,"n":251,"o":3.99,"t":"2026-06-30T18:00:00Z","v":16700,"vw":4.002579},{"c":3.94,"h":4,"l":3.94,"n":211,"o":4,"t":"2026-06-30T18:15:00Z","v":47606,"vw":3.978017},{"c":3.965,"h":3.985,"l":3.93,"n":395,"o":3.94,"t":"2026-06-30T18:30:00Z","v":50211,"vw":3.958752},{"c":3.915,"h":3.975,"l":3.9,"n":980,"o":3.965,"t":"2026-06-30T18:45:00Z","v":116599,"vw":3.926368},{"c":3.895,"h":3.94,"l":3.895,"n":1530,"o":3.915,"t":"2026-06-30T19:00:00Z","v":190666,"vw":3.909404},{"c":3.875,"h":3.895,"l":3.865,"n":419,"o":3.895,"t":"2026-06-30T19:15:00Z","v":61374,"vw":3.883507},{"c":3.84,"h":3.87,"l":3.825,"n":796,"o":3.87,"t":"2026-06-30T19:30:00Z","v":134878,"vw":3.839347},{"c":3.815,"h":3.845,"l":3.8,"n":2169,"o":3.845,"t":"2026-06-30T19:45:00Z","v":306569,"vw":3.817595},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-06-30T20:00:00Z","v":139849,"vw":3.82},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-06-30T20:15:00Z","v":153,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-06-30T21:00:00Z","v":2300,"vw":3.89},{"c":3.81,"h":3.81,"l":3.81,"n":1,"o":3.81,"t":"2026-07-01T10:45:00Z","v":140,"vw":3.81},{"c":3.94,"h":3.99,"l":3.8,"n":524,"o":3.8,"t":"2026-07-01T13:30:00Z","v":57479,"vw":3.935558},{"c":3.885,"h":3.98,"l":3.875,"n":623,"o":3.94,"t":"2026-07-01T13:45:00Z","v":42428,"vw":3.916697},{"c":3.81,"h":3.895,"l":3.81,"n":597,"o":3.89,"t":"2026-07-01T14:00:00Z","v":62475,"vw":3.851704},{"c":3.825,"h":3.825,"l":3.79,"n":712,"o":3.81,"t":"2026-07-01T14:15:00Z","v":78313,"vw":3.810141},{"c":3.815,"h":3.84,"l":3.795,"n":471,"o":3.8299,"t":"2026-07-01T14:30:00Z","v":60109,"vw":3.816338},{"c":3.775,"h":3.82,"l":3.77,"n":282,"o":3.82,"t":"2026-07-01T14:45:00Z","v":23951,"vw":3.797543},{"c":3.8,"h":3.8,"l":3.765,"n":562,"o":3.78,"t":"2026-07-01T15:00:00Z","v":39824,"vw":3.78268},{"c":3.8,"h":3.815,"l":3.795,"n":390,"o":3.8,"t":"2026-07-01T15:15:00Z","v":46218,"vw":3.803594},{"c":3.835,"h":3.835,"l":3.79,"n":385,"o":3.805,"t":"2026-07-01T15:30:00Z","v":38680,"vw":3.804833},{"c":3.83,"h":3.835,"l":3.825,"n":216,"o":3.835,"t":"2026-07-01T15:45:00Z","v":13691,"vw":3.828898},{"c":3.89,"h":3.89,"l":3.82,"n":480,"o":3.825,"t":"2026-07-01T16:00:00Z","v":49501,"vw":3.848828},{"c":3.875,"h":3.895,"l":3.86,"n":286,"o":3.89,"t":"2026-07-01T16:15:00Z","v":40710,"vw":3.879056},{"c":3.84,"h":3.89,"l":3.83,"n":447,"o":3.88,"t":"2026-07-01T16:30:00Z","v":62339,"vw":3.864249},{"c":3.835,"h":3.84,"l":3.82,"n":189,"o":3.84,"t":"2026-07-01T16:45:00Z","v":10596,"vw":3.832126},{"c":3.85,"h":3.855,"l":3.835,"n":215,"o":3.835,"t":"2026-07-01T17:00:00Z","v":14414,"vw":3.847152},{"c":3.84,"h":3.86,"l":3.84,"n":348,"o":3.85,"t":"2026-07-01T17:15:00Z","v":24128,"vw":3.852923},{"c":3.8,"h":3.84,"l":3.8,"n":362,"o":3.84,"t":"2026-07-01T17:30:00Z","v":35205,"vw":3.809644},{"c":3.8,"h":3.8075,"l":3.8,"n":257,"o":3.805,"t":"2026-07-01T17:45:00Z","v":20869,"vw":3.802349},{"c":3.845,"h":3.845,"l":3.8,"n":948,"o":3.8,"t":"2026-07-01T18:00:00Z","v":146814,"vw":3.818982},{"c":3.855,"h":3.855,"l":3.84,"n":293,"o":3.84,"t":"2026-07-01T18:15:00Z","v":46076,"vw":3.847273},{"c":3.83,"h":3.855,"l":3.83,"n":248,"o":3.855,"t":"2026-07-01T18:30:00Z","v":26631,"vw":3.84775},{"c":3.82,"h":3.84,"l":3.82,"n":327,"o":3.83,"t":"2026-07-01T18:45:00Z","v":43891,"vw":3.831034},{"c":3.885,"h":3.885,"l":3.82,"n":464,"o":3.825,"t":"2026-07-01T19:00:00Z","v":50797,"vw":3.849136},{"c":3.985,"h":3.985,"l":3.87,"n":664,"o":3.885,"t":"2026-07-01T19:15:00Z","v":182890,"vw":3.893165},{"c":4.0141,"h":4.02,"l":3.985,"n":444,"o":3.985,"t":"2026-07-01T19:30:00Z","v":36370,"vw":4.004951},{"c":4.045,"h":4.045,"l":4,"n":1300,"o":4.015,"t":"2026-07-01T19:45:00Z","v":75844,"vw":4.02014},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-07-01T20:00:00Z","v":57093,"vw":4.04},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-07-01T21:00:00Z","v":150,"vw":4.04},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-07-01T22:00:00Z","v":100,"vw":4.02},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-07-01T22:15:00Z","v":150,"vw":3.89},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-07-02T12:00:00Z","v":208,"vw":3.95},{"c":3.985,"h":4.06,"l":3.86,"n":272,"o":4.04,"t":"2026-07-02T13:30:00Z","v":34998,"vw":4.017351},{"c":4.0426,"h":4.055,"l":3.99,"n":420,"o":3.99,"t":"2026-07-02T13:45:00Z","v":37788,"vw":4.01872},{"c":4.105,"h":4.115,"l":4.04,"n":374,"o":4.05,"t":"2026-07-02T14:00:00Z","v":64187,"vw":4.065997},{"c":4.055,"h":4.115,"l":4.055,"n":331,"o":4.105,"t":"2026-07-02T14:15:00Z","v":24171,"vw":4.089003},{"c":4.015,"h":4.07,"l":4.01,"n":283,"o":4.06,"t":"2026-07-02T14:30:00Z","v":14489,"vw":4.04751},{"c":4.015,"h":4.025,"l":4,"n":299,"o":4.02,"t":"2026-07-02T14:45:00Z","v":10992,"vw":4.013831},{"c":3.995,"h":4.015,"l":3.99,"n":316,"o":4.01,"t":"2026-07-02T15:00:00Z","v":16126,"vw":4.000996},{"c":3.991,"h":4.01,"l":3.975,"n":220,"o":3.9999,"t":"2026-07-02T15:15:00Z","v":10839,"vw":3.99283},{"c":4.0013,"h":4.005,"l":3.99,"n":158,"o":3.99,"t":"2026-07-02T15:30:00Z","v":7257,"vw":3.997855},{"c":4.0114,"h":4.045,"l":4,"n":316,"o":4.005,"t":"2026-07-02T15:45:00Z","v":30101,"vw":4.013491},{"c":4.01,"h":4.01,"l":3.9711,"n":202,"o":4.01,"t":"2026-07-02T16:00:00Z","v":7631,"vw":3.98992},{"c":3.995,"h":4.015,"l":3.99,"n":246,"o":4.015,"t":"2026-07-02T16:15:00Z","v":10994,"vw":4.004944},{"c":4.015,"h":4.015,"l":3.98,"n":142,"o":3.995,"t":"2026-07-02T16:30:00Z","v":9031,"vw":3.997997},{"c":4.015,"h":4.02,"l":4.005,"n":172,"o":4.01,"t":"2026-07-02T16:45:00Z","v":18751,"vw":4.012534},{"c":3.995,"h":4.015,"l":3.995,"n":250,"o":4.015,"t":"2026-07-02T17:00:00Z","v":27818,"vw":4.002197},{"c":4.01,"h":4.015,"l":3.995,"n":265,"o":3.995,"t":"2026-07-02T17:15:00Z","v":23810,"vw":4.002871},{"c":4,"h":4.0197,"l":3.995,"n":152,"o":4.015,"t":"2026-07-02T17:30:00Z","v":9551,"vw":4.003411},{"c":4.015,"h":4.015,"l":4,"n":188,"o":4.005,"t":"2026-07-02T17:45:00Z","v":8718,"vw":4.005589},{"c":4.03,"h":4.04,"l":4.015,"n":135,"o":4.015,"t":"2026-07-02T18:00:00Z","v":6429,"vw":4.027621},{"c":4.045,"h":4.045,"l":4.02,"n":165,"o":4.025,"t":"2026-07-02T18:15:00Z","v":6403,"vw":4.03145},{"c":4.045,"h":4.05,"l":4.03,"n":121,"o":4.045,"t":"2026-07-02T18:30:00Z","v":7651,"vw":4.038018},{"c":4.045,"h":4.05,"l":4.035,"n":220,"o":4.04,"t":"2026-07-02T18:45:00Z","v":10716,"vw":4.040274},{"c":4.04,"h":4.05,"l":4.03,"n":119,"o":4.045,"t":"2026-07-02T19:00:00Z","v":7511,"vw":4.03471},{"c":4.025,"h":4.04,"l":4.015,"n":189,"o":4.035,"t":"2026-07-02T19:15:00Z","v":9908,"vw":4.026549},{"c":4.02,"h":4.03,"l":4.01,"n":193,"o":4.02,"t":"2026-07-02T19:30:00Z","v":9789,"vw":4.0214},{"c":4.065,"h":4.07,"l":4.005,"n":1388,"o":4.03,"t":"2026-07-02T19:45:00Z","v":161336,"vw":4.034941},{"c":4.06,"h":4.06,"l":4.06,"n":5,"o":4.06,"t":"2026-07-02T20:00:00Z","v":42183,"vw":4.06},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-07-06T11:00:00Z","v":173,"vw":4.1},{"c":4.05,"h":4.05,"l":4.05,"n":2,"o":4.05,"t":"2026-07-06T13:15:00Z","v":440,"vw":4.05},{"c":4.08,"h":4.13,"l":4.05,"n":146,"o":4.06,"t":"2026-07-06T13:30:00Z","v":12738,"vw":4.080871},{"c":4.0347,"h":4.08,"l":4.03,"n":60,"o":4.08,"t":"2026-07-06T13:45:00Z","v":3459,"vw":4.05208},{"c":4.015,"h":4.045,"l":4.015,"n":257,"o":4.025,"t":"2026-07-06T14:00:00Z","v":11282,"vw":4.031384},{"c":4.04,"h":4.045,"l":4.015,"n":175,"o":4.015,"t":"2026-07-06T14:15:00Z","v":9312,"vw":4.02828},{"c":4.065,"h":4.07,"l":4.035,"n":125,"o":4.035,"t":"2026-07-06T14:30:00Z","v":12934,"vw":4.052349},{"c":4.08,"h":4.085,"l":4.0609,"n":80,"o":4.07,"t":"2026-07-06T14:45:00Z","v":3725,"vw":4.076403},{"c":4.085,"h":4.095,"l":4.075,"n":208,"o":4.085,"t":"2026-07-06T15:00:00Z","v":9811,"vw":4.08228},{"c":4.06,"h":4.085,"l":4.06,"n":88,"o":4.085,"t":"2026-07-06T15:15:00Z","v":4929,"vw":4.075837},{"c":4.095,"h":4.11,"l":4.05,"n":386,"o":4.0622,"t":"2026-07-06T15:30:00Z","v":25299,"vw":4.066083},{"c":4.11,"h":4.115,"l":4.085,"n":133,"o":4.09,"t":"2026-07-06T15:45:00Z","v":7236,"vw":4.10047},{"c":4.105,"h":4.11,"l":4.1,"n":101,"o":4.11,"t":"2026-07-06T16:00:00Z","v":5509,"vw":4.104713},{"c":4.0811,"h":4.105,"l":4.08,"n":133,"o":4.1,"t":"2026-07-06T16:15:00Z","v":7077,"vw":4.09115},{"c":4.0722,"h":4.08,"l":4.07,"n":44,"o":4.08,"t":"2026-07-06T16:30:00Z","v":3418,"vw":4.076271},{"c":4.07,"h":4.085,"l":4.07,"n":66,"o":4.075,"t":"2026-07-06T16:45:00Z","v":2612,"vw":4.079118},{"c":4.075,"h":4.075,"l":4.06,"n":74,"o":4.07,"t":"2026-07-06T17:00:00Z","v":4483,"vw":4.070614},{"c":4.07,"h":4.08,"l":4.07,"n":69,"o":4.075,"t":"2026-07-06T17:15:00Z","v":3700,"vw":4.072291},{"c":4.06,"h":4.08,"l":4.06,"n":73,"o":4.08,"t":"2026-07-06T17:30:00Z","v":4000,"vw":4.074539},{"c":4.055,"h":4.07,"l":4.05,"n":56,"o":4.065,"t":"2026-07-06T17:45:00Z","v":2936,"vw":4.059749},{"c":4.08,"h":4.09,"l":4.06,"n":113,"o":4.06,"t":"2026-07-06T18:00:00Z","v":6118,"vw":4.078708},{"c":4.075,"h":4.09,"l":4.075,"n":104,"o":4.085,"t":"2026-07-06T18:15:00Z","v":5021,"vw":4.081712},{"c":4.095,"h":4.115,"l":4.075,"n":166,"o":4.075,"t":"2026-07-06T18:30:00Z","v":9889,"vw":4.099753},{"c":4.09,"h":4.1001,"l":4.08,"n":150,"o":4.095,"t":"2026-07-06T18:45:00Z","v":9158,"vw":4.091023},{"c":4.08,"h":4.095,"l":4.08,"n":115,"o":4.095,"t":"2026-07-06T19:00:00Z","v":5284,"vw":4.089474},{"c":4.09,"h":4.105,"l":4.075,"n":524,"o":4.08,"t":"2026-07-06T19:15:00Z","v":49715,"vw":4.084981},{"c":4.09,"h":4.11,"l":4.08,"n":260,"o":4.1,"t":"2026-07-06T19:30:00Z","v":17534,"vw":4.094998},{"c":4.08,"h":4.105,"l":4.05,"n":858,"o":4.095,"t":"2026-07-06T19:45:00Z","v":88318,"vw":4.072285},{"c":4.08,"h":4.08,"l":4.08,"n":6,"o":4.08,"t":"2026-07-06T20:00:00Z","v":74145,"vw":4.08},{"c":4.11,"h":4.11,"l":4.11,"n":4,"o":4.11,"t":"2026-07-07T13:15:00Z","v":117,"vw":4.11},{"c":4.105,"h":4.13,"l":4.03,"n":365,"o":4.09,"t":"2026-07-07T13:30:00Z","v":24810,"vw":4.07954},{"c":4.1,"h":4.135,"l":4.08,"n":334,"o":4.11,"t":"2026-07-07T13:45:00Z","v":19728,"vw":4.099972},{"c":4.145,"h":4.225,"l":4.1,"n":562,"o":4.105,"t":"2026-07-07T14:00:00Z","v":35432,"vw":4.176331},{"c":4.16,"h":4.165,"l":4.135,"n":470,"o":4.14,"t":"2026-07-07T14:15:00Z","v":32231,"vw":4.149464},{"c":4.21,"h":4.21,"l":4.15,"n":389,"o":4.16,"t":"2026-07-07T14:30:00Z","v":27130,"vw":4.174676},{"c":4.225,"h":4.23,"l":4.205,"n":323,"o":4.215,"t":"2026-07-07T14:45:00Z","v":25668,"vw":4.21725},{"c":4.23,"h":4.245,"l":4.21,"n":401,"o":4.225,"t":"2026-07-07T15:00:00Z","v":45834,"vw":4.222964},{"c":4.235,"h":4.235,"l":4.215,"n":221,"o":4.22,"t":"2026-07-07T15:15:00Z","v":15189,"vw":4.222297},{"c":4.24,"h":4.24,"l":4.225,"n":251,"o":4.235,"t":"2026-07-07T15:30:00Z","v":15180,"vw":4.233578},{"c":4.315,"h":4.315,"l":4.22,"n":506,"o":4.24,"t":"2026-07-07T15:45:00Z","v":146080,"vw":4.263083},{"c":4.375,"h":4.38,"l":4.31,"n":528,"o":4.315,"t":"2026-07-07T16:00:00Z","v":48856,"vw":4.342007},{"c":4.425,"h":4.435,"l":4.36,"n":464,"o":4.38,"t":"2026-07-07T16:15:00Z","v":55728,"vw":4.394319},{"c":4.425,"h":4.44,"l":4.415,"n":271,"o":4.425,"t":"2026-07-07T16:30:00Z","v":22576,"vw":4.425429},{"c":4.445,"h":4.46,"l":4.425,"n":260,"o":4.425,"t":"2026-07-07T16:45:00Z","v":15813,"vw":4.445846},{"c":4.445,"h":4.465,"l":4.435,"n":321,"o":4.45,"t":"2026-07-07T17:00:00Z","v":20916,"vw":4.452634},{"c":4.45,"h":4.45,"l":4.43,"n":293,"o":4.445,"t":"2026-07-07T17:15:00Z","v":14043,"vw":4.441898},{"c":4.47,"h":4.475,"l":4.43,"n":538,"o":4.46,"t":"2026-07-07T17:30:00Z","v":44036,"vw":4.45535},{"c":4.465,"h":4.49,"l":4.465,"n":281,"o":4.48,"t":"2026-07-07T17:45:00Z","v":19661,"vw":4.47536},{"c":4.44,"h":4.475,"l":4.41,"n":369,"o":4.47,"t":"2026-07-07T18:00:00Z","v":24550,"vw":4.447042},{"c":4.43,"h":4.45,"l":4.42,"n":301,"o":4.44,"t":"2026-07-07T18:15:00Z","v":18625,"vw":4.434098},{"c":4.32,"h":4.43,"l":4.31,"n":656,"o":4.43,"t":"2026-07-07T18:30:00Z","v":63159,"vw":4.370378},{"c":4.305,"h":4.325,"l":4.3,"n":350,"o":4.315,"t":"2026-07-07T18:45:00Z","v":24210,"vw":4.314071},{"c":4.285,"h":4.305,"l":4.28,"n":312,"o":4.305,"t":"2026-07-07T19:00:00Z","v":25717,"vw":4.293403},{"c":4.31,"h":4.325,"l":4.265,"n":838,"o":4.285,"t":"2026-07-07T19:15:00Z","v":86022,"vw":4.298612},{"c":4.335,"h":4.35,"l":4.31,"n":506,"o":4.31,"t":"2026-07-07T19:30:00Z","v":52045,"vw":4.332915},{"c":4.27,"h":4.36,"l":4.265,"n":1658,"o":4.34,"t":"2026-07-07T19:45:00Z","v":186029,"vw":4.305598},{"c":4.27,"h":4.27,"l":4.27,"n":8,"o":4.27,"t":"2026-07-07T20:00:00Z","v":74600,"vw":4.27},{"c":4,"h":4,"l":4,"n":25,"o":4,"t":"2026-07-08T09:30:00Z","v":1672,"vw":4},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-07-08T10:15:00Z","v":400,"vw":4.3},{"c":4.26,"h":4.26,"l":4.26,"n":5,"o":4.26,"t":"2026-07-08T12:00:00Z","v":404,"vw":4.26},{"c":4.2,"h":4.28,"l":4.19,"n":146,"o":4.23,"t":"2026-07-08T13:30:00Z","v":18832,"vw":4.218073},{"c":4.2,"h":4.201,"l":4.17,"n":280,"o":4.2,"t":"2026-07-08T13:45:00Z","v":9555,"vw":4.192605},{"c":4.155,"h":4.2,"l":4.1462,"n":180,"o":4.2,"t":"2026-07-08T14:00:00Z","v":10961,"vw":4.159915},{"c":4.145,"h":4.155,"l":4.115,"n":265,"o":4.155,"t":"2026-07-08T14:15:00Z","v":16606,"vw":4.125532},{"c":4.135,"h":4.145,"l":4.12,"n":142,"o":4.145,"t":"2026-07-08T14:30:00Z","v":10961,"vw":4.134081},{"c":4.085,"h":4.12,"l":4.08,"n":201,"o":4.12,"t":"2026-07-08T14:45:00Z","v":9988,"vw":4.098413},{"c":4.115,"h":4.115,"l":4.08,"n":252,"o":4.085,"t":"2026-07-08T15:00:00Z","v":29975,"vw":4.085414},{"c":4.095,"h":4.115,"l":4.08,"n":209,"o":4.115,"t":"2026-07-08T15:15:00Z","v":24650,"vw":4.089498},{"c":4.04,"h":4.095,"l":4.04,"n":241,"o":4.095,"t":"2026-07-08T15:30:00Z","v":18466,"vw":4.074177},{"c":4.025,"h":4.045,"l":4.02,"n":234,"o":4.04,"t":"2026-07-08T15:45:00Z","v":13222,"vw":4.033541},{"c":4.05,"h":4.05,"l":4.02,"n":294,"o":4.025,"t":"2026-07-08T16:00:00Z","v":22583,"vw":4.032092},{"c":4.07,"h":4.07,"l":4.04,"n":104,"o":4.05,"t":"2026-07-08T16:15:00Z","v":6320,"vw":4.056249},{"c":4.075,"h":4.08,"l":4.06,"n":189,"o":4.075,"t":"2026-07-08T16:30:00Z","v":9932,"vw":4.071888},{"c":4.085,"h":4.09,"l":4.065,"n":112,"o":4.07,"t":"2026-07-08T16:45:00Z","v":5942,"vw":4.079659},{"c":4.09,"h":4.1,"l":4.08,"n":140,"o":4.1,"t":"2026-07-08T17:00:00Z","v":11147,"vw":4.093793},{"c":4.095,"h":4.0989,"l":4.09,"n":62,"o":4.09,"t":"2026-07-08T17:15:00Z","v":2796,"vw":4.094508},{"c":4.105,"h":4.115,"l":4.0977,"n":191,"o":4.1,"t":"2026-07-08T17:30:00Z","v":13661,"vw":4.103672},{"c":4.115,"h":4.1187,"l":4.105,"n":93,"o":4.105,"t":"2026-07-08T17:45:00Z","v":5571,"vw":4.111717},{"c":4.155,"h":4.155,"l":4.115,"n":122,"o":4.12,"t":"2026-07-08T18:00:00Z","v":13185,"vw":4.137964},{"c":4.16,"h":4.165,"l":4.145,"n":102,"o":4.155,"t":"2026-07-08T18:15:00Z","v":7296,"vw":4.153964},{"c":4.1302,"h":4.16,"l":4.13,"n":142,"o":4.155,"t":"2026-07-08T18:30:00Z","v":9405,"vw":4.150794},{"c":4.15,"h":4.15,"l":4.135,"n":144,"o":4.14,"t":"2026-07-08T18:45:00Z","v":8432,"vw":4.142324},{"c":4.12,"h":4.14,"l":4.12,"n":93,"o":4.14,"t":"2026-07-08T19:00:00Z","v":6964,"vw":4.132781},{"c":4.135,"h":4.135,"l":4.12,"n":120,"o":4.12,"t":"2026-07-08T19:15:00Z","v":7706,"vw":4.127596},{"c":4.11,"h":4.14,"l":4.11,"n":206,"o":4.14,"t":"2026-07-08T19:30:00Z","v":16189,"vw":4.125512},{"c":4.12,"h":4.135,"l":4.11,"n":927,"o":4.115,"t":"2026-07-08T19:45:00Z","v":90753,"vw":4.123974},{"c":4,"h":4.11,"l":4,"n":7,"o":4.11,"t":"2026-07-08T20:00:00Z","v":140552,"vw":4.109692},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-07-08T23:45:00Z","v":158,"vw":4.15},{"c":4.17,"h":4.2,"l":4.08,"n":148,"o":4.12,"t":"2026-07-09T13:30:00Z","v":16893,"vw":4.15686},{"c":4.19,"h":4.22,"l":4.19,"n":37,"o":4.2,"t":"2026-07-09T13:45:00Z","v":2713,"vw":4.2},{"c":4.145,"h":4.185,"l":4.145,"n":202,"o":4.185,"t":"2026-07-09T14:00:00Z","v":11432,"vw":4.159771},{"c":4.145,"h":4.16,"l":4.135,"n":175,"o":4.145,"t":"2026-07-09T14:15:00Z","v":8952,"vw":4.143287},{"c":4.125,"h":4.14,"l":4.115,"n":127,"o":4.14,"t":"2026-07-09T14:30:00Z","v":7476,"vw":4.126623},{"c":4.12,"h":4.12,"l":4.105,"n":97,"o":4.12,"t":"2026-07-09T14:45:00Z","v":4460,"vw":4.110395},{"c":4.1088,"h":4.12,"l":4.1,"n":91,"o":4.12,"t":"2026-07-09T15:00:00Z","v":5051,"vw":4.102689},{"c":4.105,"h":4.1087,"l":4.095,"n":58,"o":4.101,"t":"2026-07-09T15:15:00Z","v":2878,"vw":4.10098},{"c":4.1,"h":4.1,"l":4.095,"n":63,"o":4.1,"t":"2026-07-09T15:30:00Z","v":3530,"vw":4.099086},{"c":4.0991,"h":4.11,"l":4.095,"n":54,"o":4.1078,"t":"2026-07-09T15:45:00Z","v":2834,"vw":4.104452},{"c":4.095,"h":4.1087,"l":4.09,"n":47,"o":4.095,"t":"2026-07-09T16:00:00Z","v":3460,"vw":4.09487},{"c":4.09,"h":4.095,"l":4.09,"n":23,"o":4.095,"t":"2026-07-09T16:15:00Z","v":763,"vw":4.0925},{"c":4.085,"h":4.085,"l":4.085,"n":60,"o":4.085,"t":"2026-07-09T16:30:00Z","v":2235,"vw":4.085},{"c":4.09,"h":4.0999,"l":4.085,"n":79,"o":4.085,"t":"2026-07-09T16:45:00Z","v":2873,"vw":4.090989},{"c":4.11,"h":4.11,"l":4.06,"n":396,"o":4.085,"t":"2026-07-09T17:00:00Z","v":42451,"vw":4.080028},{"c":4.11,"h":4.115,"l":4.1,"n":177,"o":4.11,"t":"2026-07-09T17:15:00Z","v":14435,"vw":4.104946},{"c":4.105,"h":4.125,"l":4.1,"n":99,"o":4.115,"t":"2026-07-09T17:30:00Z","v":10186,"vw":4.111448},{"c":4.12,"h":4.13,"l":4.105,"n":98,"o":4.1087,"t":"2026-07-09T17:45:00Z","v":6036,"vw":4.115942},{"c":4.1187,"h":4.12,"l":4.115,"n":17,"o":4.115,"t":"2026-07-09T18:00:00Z","v":3607,"vw":4.115256},{"c":4.1087,"h":4.12,"l":4.1,"n":47,"o":4.115,"t":"2026-07-09T18:15:00Z","v":3594,"vw":4.106541},{"c":4.12,"h":4.12,"l":4.105,"n":89,"o":4.105,"t":"2026-07-09T18:30:00Z","v":8501,"vw":4.113529},{"c":4.1101,"h":4.12,"l":4.11,"n":36,"o":4.12,"t":"2026-07-09T18:45:00Z","v":2888,"vw":4.115525},{"c":4.11,"h":4.115,"l":4.1,"n":106,"o":4.11,"t":"2026-07-09T19:00:00Z","v":6321,"vw":4.109221},{"c":4.1188,"h":4.125,"l":4.1,"n":143,"o":4.11,"t":"2026-07-09T19:15:00Z","v":11570,"vw":4.11126},{"c":4.11,"h":4.115,"l":4.105,"n":292,"o":4.11,"t":"2026-07-09T19:30:00Z","v":17761,"vw":4.108948},{"c":4.2,"h":4.2,"l":4.11,"n":1206,"o":4.115,"t":"2026-07-09T19:45:00Z","v":248408,"vw":4.159523},{"c":4.2,"h":4.2,"l":4.2,"n":8,"o":4.2,"t":"2026-07-09T20:00:00Z","v":64703,"vw":4.2},{"c":4.26,"h":4.26,"l":4.26,"n":7,"o":4.26,"t":"2026-07-10T12:30:00Z","v":106,"vw":4.26},{"c":4.12,"h":4.25,"l":4.08,"n":265,"o":4.22,"t":"2026-07-10T13:30:00Z","v":22091,"vw":4.133209},{"c":4.16,"h":4.17,"l":4.115,"n":118,"o":4.12,"t":"2026-07-10T13:45:00Z","v":12555,"vw":4.137547},{"c":4.155,"h":4.175,"l":4.135,"n":311,"o":4.165,"t":"2026-07-10T14:00:00Z","v":21085,"vw":4.150308},{"c":4.285,"h":4.29,"l":4.14,"n":517,"o":4.155,"t":"2026-07-10T14:15:00Z","v":137511,"vw":4.202389},{"c":4.23,"h":4.295,"l":4.225,"n":649,"o":4.2821,"t":"2026-07-10T14:30:00Z","v":64953,"vw":4.252514},{"c":4.215,"h":4.225,"l":4.195,"n":497,"o":4.2202,"t":"2026-07-10T14:45:00Z","v":57659,"vw":4.209991},{"c":4.22,"h":4.228,"l":4.215,"n":87,"o":4.215,"t":"2026-07-10T15:00:00Z","v":3056,"vw":4.222178},{"c":4.235,"h":4.24,"l":4.21,"n":311,"o":4.23,"t":"2026-07-10T15:15:00Z","v":29248,"vw":4.230414},{"c":4.21,"h":4.24,"l":4.2,"n":163,"o":4.24,"t":"2026-07-10T15:30:00Z","v":28083,"vw":4.212807},{"c":4.215,"h":4.225,"l":4.195,"n":224,"o":4.2,"t":"2026-07-10T15:45:00Z","v":22982,"vw":4.210805},{"c":4.215,"h":4.22,"l":4.21,"n":190,"o":4.215,"t":"2026-07-10T16:00:00Z","v":13941,"vw":4.21565},{"c":4.215,"h":4.24,"l":4.21,"n":283,"o":4.215,"t":"2026-07-10T16:15:00Z","v":33316,"vw":4.224659},{"c":4.23,"h":4.235,"l":4.215,"n":197,"o":4.215,"t":"2026-07-10T16:30:00Z","v":21736,"vw":4.223002},{"c":4.235,"h":4.24,"l":4.235,"n":117,"o":4.235,"t":"2026-07-10T16:45:00Z","v":9068,"vw":4.235625},{"c":4.25,"h":4.255,"l":4.235,"n":276,"o":4.235,"t":"2026-07-10T17:00:00Z","v":22806,"vw":4.23903},{"c":4.285,"h":4.29,"l":4.245,"n":224,"o":4.245,"t":"2026-07-10T17:15:00Z","v":13213,"vw":4.266552},{"c":4.31,"h":4.32,"l":4.275,"n":297,"o":4.285,"t":"2026-07-10T17:30:00Z","v":20267,"vw":4.292328},{"c":4.305,"h":4.32,"l":4.3002,"n":288,"o":4.315,"t":"2026-07-10T17:45:00Z","v":12897,"vw":4.307554},{"c":4.295,"h":4.305,"l":4.295,"n":95,"o":4.305,"t":"2026-07-10T18:00:00Z","v":5300,"vw":4.301593},{"c":4.295,"h":4.31,"l":4.2922,"n":137,"o":4.295,"t":"2026-07-10T18:15:00Z","v":11067,"vw":4.298286},{"c":4.285,"h":4.335,"l":4.285,"n":952,"o":4.295,"t":"2026-07-10T18:30:00Z","v":132349,"vw":4.315417},{"c":4.27,"h":4.295,"l":4.265,"n":304,"o":4.29,"t":"2026-07-10T18:45:00Z","v":30395,"vw":4.280809},{"c":4.26,"h":4.28,"l":4.245,"n":269,"o":4.275,"t":"2026-07-10T19:00:00Z","v":42322,"vw":4.253533},{"c":4.24,"h":4.26,"l":4.24,"n":157,"o":4.26,"t":"2026-07-10T19:15:00Z","v":12380,"vw":4.246653},{"c":4.22,"h":4.25,"l":4.215,"n":292,"o":4.25,"t":"2026-07-10T19:30:00Z","v":24954,"vw":4.222087},{"c":4.315,"h":4.37,"l":4.225,"n":1346,"o":4.225,"t":"2026-07-10T19:45:00Z","v":134920,"vw":4.318593},{"c":4.27,"h":4.32,"l":4.27,"n":6,"o":4.32,"t":"2026-07-10T20:00:00Z","v":48776,"vw":4.319826},{"c":4.31,"h":4.31,"l":4.31,"n":1,"o":4.31,"t":"2026-07-10T21:15:00Z","v":250,"vw":4.31},{"c":4.3588,"h":4.3588,"l":4.3588,"n":1,"o":4.3588,"t":"2026-07-13T10:15:00Z","v":200,"vw":4.3588},{"c":4.235,"h":4.28,"l":4.18,"n":277,"o":4.27,"t":"2026-07-13T13:30:00Z","v":31644,"vw":4.245604},{"c":4.29,"h":4.305,"l":4.24,"n":94,"o":4.24,"t":"2026-07-13T13:45:00Z","v":6898,"vw":4.269637},{"c":4.215,"h":4.295,"l":4.2,"n":404,"o":4.295,"t":"2026-07-13T14:00:00Z","v":24437,"vw":4.221248},{"c":4.205,"h":4.22,"l":4.19,"n":357,"o":4.21,"t":"2026-07-13T14:15:00Z","v":29104,"vw":4.201162},{"c":4.205,"h":4.225,"l":4.205,"n":125,"o":4.21,"t":"2026-07-13T14:30:00Z","v":4661,"vw":4.214015},{"c":4.215,"h":4.221,"l":4.2,"n":158,"o":4.2046,"t":"2026-07-13T14:45:00Z","v":8866,"vw":4.211057},{"c":4.215,"h":4.225,"l":4.205,"n":106,"o":4.215,"t":"2026-07-13T15:00:00Z","v":5059,"vw":4.217218},{"c":4.195,"h":4.215,"l":4.185,"n":186,"o":4.21,"t":"2026-07-13T15:15:00Z","v":12037,"vw":4.199572},{"c":4.19,"h":4.2,"l":4.19,"n":134,"o":4.195,"t":"2026-07-13T15:30:00Z","v":14139,"vw":4.193414},{"c":4.185,"h":4.1959,"l":4.18,"n":234,"o":4.195,"t":"2026-07-13T15:45:00Z","v":18325,"vw":4.192374},{"c":4.19,"h":4.195,"l":4.18,"n":153,"o":4.18,"t":"2026-07-13T16:00:00Z","v":9377,"vw":4.187563},{"c":4.185,"h":4.195,"l":4.18,"n":180,"o":4.195,"t":"2026-07-13T16:15:00Z","v":6595,"vw":4.18591},{"c":4.18,"h":4.195,"l":4.18,"n":146,"o":4.185,"t":"2026-07-13T16:30:00Z","v":10287,"vw":4.186981},{"c":4.185,"h":4.19,"l":4.18,"n":76,"o":4.1891,"t":"2026-07-13T16:45:00Z","v":5700,"vw":4.184658},{"c":4.18,"h":4.195,"l":4.18,"n":124,"o":4.19,"t":"2026-07-13T17:00:00Z","v":5971,"vw":4.188554},{"c":4.175,"h":4.19,"l":4.175,"n":270,"o":4.18,"t":"2026-07-13T17:15:00Z","v":15166,"vw":4.18237},{"c":4.155,"h":4.175,"l":4.155,"n":269,"o":4.175,"t":"2026-07-13T17:30:00Z","v":25244,"vw":4.172712},{"c":4.14,"h":4.155,"l":4.135,"n":123,"o":4.155,"t":"2026-07-13T17:45:00Z","v":9002,"vw":4.148879},{"c":4.155,"h":4.1686,"l":4.145,"n":183,"o":4.145,"t":"2026-07-13T18:00:00Z","v":8335,"vw":4.155653},{"c":4.16,"h":4.165,"l":4.15,"n":144,"o":4.16,"t":"2026-07-13T18:15:00Z","v":7010,"vw":4.160733},{"c":4.175,"h":4.18,"l":4.165,"n":90,"o":4.165,"t":"2026-07-13T18:30:00Z","v":4399,"vw":4.168317},{"c":4.175,"h":4.185,"l":4.165,"n":163,"o":4.18,"t":"2026-07-13T18:45:00Z","v":7810,"vw":4.175978},{"c":4.185,"h":4.19,"l":4.175,"n":138,"o":4.175,"t":"2026-07-13T19:00:00Z","v":5624,"vw":4.180534},{"c":4.165,"h":4.19,"l":4.165,"n":304,"o":4.185,"t":"2026-07-13T19:15:00Z","v":25274,"vw":4.173253},{"c":4.175,"h":4.185,"l":4.17,"n":249,"o":4.17,"t":"2026-07-13T19:30:00Z","v":34402,"vw":4.175987},{"c":4.185,"h":4.2,"l":4.18,"n":933,"o":4.18,"t":"2026-07-13T19:45:00Z","v":69951,"vw":4.190165},{"c":4.18,"h":4.18,"l":4.18,"n":10,"o":4.18,"t":"2026-07-13T20:00:00Z","v":39342,"vw":4.18},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-07-13T22:15:00Z","v":500,"vw":4.17},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-07-13T23:30:00Z","v":210,"vw":4.25},{"c":4.205,"h":4.29,"l":4.14,"n":198,"o":4.29,"t":"2026-07-14T13:30:00Z","v":24464,"vw":4.187096},{"c":4.165,"h":4.2,"l":4.124,"n":168,"o":4.19,"t":"2026-07-14T13:45:00Z","v":20371,"vw":4.177583},{"c":4.15,"h":4.17,"l":4.13,"n":246,"o":4.17,"t":"2026-07-14T14:00:00Z","v":15910,"vw":4.139333},{"c":4.155,"h":4.17,"l":4.15,"n":133,"o":4.16,"t":"2026-07-14T14:15:00Z","v":7447,"vw":4.15954},{"c":4.135,"h":4.16,"l":4.135,"n":134,"o":4.1502,"t":"2026-07-14T14:30:00Z","v":7353,"vw":4.148337},{"c":4.125,"h":4.135,"l":4.125,"n":66,"o":4.135,"t":"2026-07-14T14:45:00Z","v":6528,"vw":4.131263},{"c":4.13,"h":4.145,"l":4.12,"n":203,"o":4.125,"t":"2026-07-14T15:00:00Z","v":11186,"vw":4.129578},{"c":4.155,"h":4.16,"l":4.125,"n":119,"o":4.135,"t":"2026-07-14T15:15:00Z","v":8411,"vw":4.138849},{"c":4.165,"h":4.165,"l":4.145,"n":53,"o":4.155,"t":"2026-07-14T15:30:00Z","v":2764,"vw":4.150408},{"c":4.1575,"h":4.165,"l":4.145,"n":118,"o":4.16,"t":"2026-07-14T15:45:00Z","v":4875,"vw":4.155768},{"c":4.165,"h":4.175,"l":4.145,"n":96,"o":4.15,"t":"2026-07-14T16:00:00Z","v":5341,"vw":4.161296},{"c":4.175,"h":4.175,"l":4.165,"n":45,"o":4.165,"t":"2026-07-14T16:15:00Z","v":1352,"vw":4.168713},{"c":4.165,"h":4.1687,"l":4.155,"n":96,"o":4.165,"t":"2026-07-14T16:30:00Z","v":6667,"vw":4.161982},{"c":4.155,"h":4.17,"l":4.155,"n":73,"o":4.155,"t":"2026-07-14T16:45:00Z","v":2762,"vw":4.160385},{"c":4.15,"h":4.16,"l":4.1413,"n":64,"o":4.16,"t":"2026-07-14T17:00:00Z","v":3294,"vw":4.150253},{"c":4.145,"h":4.145,"l":4.14,"n":14,"o":4.14,"t":"2026-07-14T17:15:00Z","v":398,"vw":4.1425},{"c":4.12,"h":4.145,"l":4.115,"n":91,"o":4.14,"t":"2026-07-14T17:30:00Z","v":12785,"vw":4.130983},{"c":4.13,"h":4.135,"l":4.12,"n":127,"o":4.12,"t":"2026-07-14T17:45:00Z","v":6757,"vw":4.124958},{"c":4.135,"h":4.14,"l":4.125,"n":122,"o":4.13,"t":"2026-07-14T18:00:00Z","v":4890,"vw":4.131783},{"c":4.12,"h":4.135,"l":4.115,"n":112,"o":4.135,"t":"2026-07-14T18:15:00Z","v":6199,"vw":4.124301},{"c":4.12,"h":4.13,"l":4.12,"n":88,"o":4.12,"t":"2026-07-14T18:30:00Z","v":6543,"vw":4.125561},{"c":4.13,"h":4.135,"l":4.12,"n":153,"o":4.125,"t":"2026-07-14T18:45:00Z","v":7265,"vw":4.126795},{"c":4.125,"h":4.135,"l":4.12,"n":143,"o":4.135,"t":"2026-07-14T19:00:00Z","v":7147,"vw":4.126653},{"c":4.15,"h":4.15,"l":4.12,"n":264,"o":4.13,"t":"2026-07-14T19:15:00Z","v":10974,"vw":4.132329},{"c":4.105,"h":4.145,"l":4.09,"n":592,"o":4.145,"t":"2026-07-14T19:30:00Z","v":28795,"vw":4.113981},{"c":4.095,"h":4.115,"l":4.08,"n":1091,"o":4.11,"t":"2026-07-14T19:45:00Z","v":127034,"vw":4.090591},{"c":4.09,"h":4.09,"l":4.09,"n":7,"o":4.09,"t":"2026-07-14T20:00:00Z","v":58785,"vw":4.09},{"c":4.05,"h":4.08,"l":4.01,"n":82,"o":4.07,"t":"2026-07-15T13:30:00Z","v":19619,"vw":4.053027},{"c":4.06,"h":4.0752,"l":4.04,"n":83,"o":4.05,"t":"2026-07-15T13:45:00Z","v":8637,"vw":4.053858},{"c":4.1001,"h":4.1021,"l":4.06,"n":128,"o":4.06,"t":"2026-07-15T14:00:00Z","v":5572,"vw":4.085017},{"c":4.09,"h":4.1,"l":4.0847,"n":29,"o":4.1,"t":"2026-07-15T14:15:00Z","v":1823,"vw":4.088627},{"c":4.1,"h":4.11,"l":4.09,"n":50,"o":4.11,"t":"2026-07-15T14:30:00Z","v":3089,"vw":4.097698},{"c":4.115,"h":4.115,"l":4.095,"n":37,"o":4.105,"t":"2026-07-15T14:45:00Z","v":2118,"vw":4.102619},{"c":4.12,"h":4.1388,"l":4.11,"n":63,"o":4.11,"t":"2026-07-15T15:00:00Z","v":6446,"vw":4.118085},{"c":4.12,"h":4.12,"l":4.12,"n":17,"o":4.12,"t":"2026-07-15T15:15:00Z","v":885,"vw":4.12},{"c":4.1211,"h":4.13,"l":4.1211,"n":30,"o":4.125,"t":"2026-07-15T15:30:00Z","v":2763,"vw":4.123674},{"c":4.1266,"h":4.1301,"l":4.125,"n":41,"o":4.13,"t":"2026-07-15T15:45:00Z","v":2573,"vw":4.128904},{"c":4.105,"h":4.12,"l":4.1012,"n":93,"o":4.12,"t":"2026-07-15T16:00:00Z","v":5028,"vw":4.113036},{"c":4.125,"h":4.13,"l":4.105,"n":112,"o":4.105,"t":"2026-07-15T16:15:00Z","v":6525,"vw":4.116725},{"c":4.13,"h":4.13,"l":4.12,"n":83,"o":4.13,"t":"2026-07-15T16:30:00Z","v":5097,"vw":4.123044},{"c":4.135,"h":4.16,"l":4.13,"n":134,"o":4.135,"t":"2026-07-15T16:45:00Z","v":7865,"vw":4.147674},{"c":4.135,"h":4.15,"l":4.135,"n":44,"o":4.135,"t":"2026-07-15T17:00:00Z","v":2331,"vw":4.141333},{"c":4.16,"h":4.16,"l":4.14,"n":112,"o":4.14,"t":"2026-07-15T17:15:00Z","v":5710,"vw":4.153266},{"c":4.17,"h":4.175,"l":4.165,"n":59,"o":4.165,"t":"2026-07-15T17:30:00Z","v":7633,"vw":4.165796},{"c":4.16,"h":4.175,"l":4.16,"n":85,"o":4.17,"t":"2026-07-15T17:45:00Z","v":4094,"vw":4.169764},{"c":4.1608,"h":4.18,"l":4.16,"n":91,"o":4.165,"t":"2026-07-15T18:00:00Z","v":8490,"vw":4.169885},{"c":4.155,"h":4.165,"l":4.155,"n":86,"o":4.165,"t":"2026-07-15T18:15:00Z","v":5091,"vw":4.163761},{"c":4.15,"h":4.165,"l":4.15,"n":86,"o":4.16,"t":"2026-07-15T18:30:00Z","v":6357,"vw":4.154202},{"c":4.135,"h":4.145,"l":4.135,"n":39,"o":4.145,"t":"2026-07-15T18:45:00Z","v":1998,"vw":4.14125},{"c":4.095,"h":4.14,"l":4.09,"n":276,"o":4.13,"t":"2026-07-15T19:00:00Z","v":27430,"vw":4.115527},{"c":4.105,"h":4.11,"l":4.085,"n":252,"o":4.095,"t":"2026-07-15T19:15:00Z","v":29275,"vw":4.096098},{"c":4.12,"h":4.12,"l":4.105,"n":224,"o":4.11,"t":"2026-07-15T19:30:00Z","v":20345,"vw":4.110262},{"c":4.12,"h":4.135,"l":4.11,"n":567,"o":4.12,"t":"2026-07-15T19:45:00Z","v":51514,"vw":4.123181},{"c":4.12,"h":4.12,"l":4.12,"n":12,"o":4.12,"t":"2026-07-15T20:00:00Z","v":32853,"vw":4.12},{"c":4.1945,"h":4.26,"l":4.1945,"n":6,"o":4.2,"t":"2026-07-15T21:00:00Z","v":2000,"vw":4.207088},{"c":4.19,"h":4.19,"l":4.19,"n":4,"o":4.19,"t":"2026-07-15T21:30:00Z","v":1098,"vw":4.19},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-07-15T23:00:00Z","v":1493,"vw":4.15},{"c":4.065,"h":4.15,"l":4.065,"n":266,"o":4.12,"t":"2026-07-16T13:30:00Z","v":16215,"vw":4.100878},{"c":4.075,"h":4.08,"l":4.04,"n":238,"o":4.065,"t":"2026-07-16T13:45:00Z","v":23904,"vw":4.065552},{"c":4.0676,"h":4.08,"l":4.045,"n":76,"o":4.075,"t":"2026-07-16T14:00:00Z","v":8019,"vw":4.064548},{"c":4.025,"h":4.065,"l":4.025,"n":58,"o":4.065,"t":"2026-07-16T14:15:00Z","v":5578,"vw":4.045068},{"c":4.045,"h":4.045,"l":4.02,"n":73,"o":4.02,"t":"2026-07-16T14:30:00Z","v":4954,"vw":4.027397},{"c":4.035,"h":4.045,"l":4.015,"n":81,"o":4.045,"t":"2026-07-16T14:45:00Z","v":5566,"vw":4.025848},{"c":4.035,"h":4.035,"l":4.02,"n":29,"o":4.03,"t":"2026-07-16T15:00:00Z","v":2301,"vw":4.02614},{"c":4.025,"h":4.03,"l":4.02,"n":44,"o":4.025,"t":"2026-07-16T15:15:00Z","v":2074,"vw":4.026299},{"c":3.995,"h":4.035,"l":3.99,"n":91,"o":4.02,"t":"2026-07-16T15:30:00Z","v":20169,"vw":4.011124},{"c":3.99,"h":3.995,"l":3.98,"n":124,"o":3.985,"t":"2026-07-16T15:45:00Z","v":25092,"vw":3.989815},{"c":3.99,"h":4,"l":3.985,"n":120,"o":3.985,"t":"2026-07-16T16:00:00Z","v":9616,"vw":3.991126},{"c":3.995,"h":3.9999,"l":3.99,"n":77,"o":3.995,"t":"2026-07-16T16:15:00Z","v":4125,"vw":3.993447},{"c":4.005,"h":4.005,"l":3.995,"n":38,"o":3.995,"t":"2026-07-16T16:30:00Z","v":2482,"vw":4.000932},{"c":3.985,"h":4,"l":3.98,"n":40,"o":4,"t":"2026-07-16T16:45:00Z","v":5556,"vw":3.990368},{"c":3.975,"h":3.9894,"l":3.975,"n":104,"o":3.985,"t":"2026-07-16T17:00:00Z","v":12092,"vw":3.980781},{"c":4.005,"h":4.005,"l":3.98,"n":65,"o":3.98,"t":"2026-07-16T17:15:00Z","v":4289,"vw":3.988608},{"c":4.035,"h":4.035,"l":4,"n":117,"o":4,"t":"2026-07-16T17:30:00Z","v":8966,"vw":4.015869},{"c":4.025,"h":4.035,"l":4.025,"n":57,"o":4.035,"t":"2026-07-16T17:45:00Z","v":2963,"vw":4.02979},{"c":4.015,"h":4.02,"l":4.01,"n":43,"o":4.02,"t":"2026-07-16T18:00:00Z","v":1743,"vw":4.013765},{"c":4.015,"h":4.019,"l":4.015,"n":23,"o":4.015,"t":"2026-07-16T18:15:00Z","v":1287,"vw":4.016241},{"c":4,"h":4.0188,"l":4,"n":69,"o":4.0188,"t":"2026-07-16T18:30:00Z","v":3706,"vw":4.00813},{"c":4.01,"h":4.01,"l":4,"n":127,"o":4.005,"t":"2026-07-16T18:45:00Z","v":9237,"vw":4.006634},{"c":4.005,"h":4.01,"l":4,"n":130,"o":4.01,"t":"2026-07-16T19:00:00Z","v":10872,"vw":4.003993},{"c":4.045,"h":4.055,"l":4,"n":276,"o":4,"t":"2026-07-16T19:15:00Z","v":35919,"vw":4.025469},{"c":4.055,"h":4.055,"l":4.04,"n":169,"o":4.045,"t":"2026-07-16T19:30:00Z","v":21337,"vw":4.04724},{"c":4.085,"h":4.09,"l":4.055,"n":654,"o":4.055,"t":"2026-07-16T19:45:00Z","v":47781,"vw":4.073826},{"c":4,"h":4.08,"l":4,"n":11,"o":4.08,"t":"2026-07-16T20:00:00Z","v":38916,"vw":4.078923},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-07-16T20:30:00Z","v":500,"vw":4.1},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-07-16T21:45:00Z","v":100,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":23,"o":4.02,"t":"2026-07-16T23:00:00Z","v":2500,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-07-16T23:15:00Z","v":128,"vw":4.02},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-07-17T12:15:00Z","v":1200,"vw":4.02},{"c":4.06,"h":4.07,"l":3.97,"n":151,"o":4.01,"t":"2026-07-17T13:30:00Z","v":26451,"vw":4.01719},{"c":4.09,"h":4.095,"l":4.05,"n":195,"o":4.05,"t":"2026-07-17T13:45:00Z","v":8069,"vw":4.074542},{"c":4.13,"h":4.1309,"l":4.09,"n":294,"o":4.09,"t":"2026-07-17T14:00:00Z","v":11348,"vw":4.116884},{"c":4.135,"h":4.165,"l":4.13,"n":139,"o":4.14,"t":"2026-07-17T14:15:00Z","v":11134,"vw":4.139554},{"c":4.155,"h":4.17,"l":4.12,"n":132,"o":4.13,"t":"2026-07-17T14:30:00Z","v":8489,"vw":4.147656},{"c":4.155,"h":4.17,"l":4.15,"n":80,"o":4.16,"t":"2026-07-17T14:45:00Z","v":5839,"vw":4.158743},{"c":4.105,"h":4.15,"l":4.105,"n":128,"o":4.15,"t":"2026-07-17T15:00:00Z","v":8799,"vw":4.123196},{"c":4.105,"h":4.105,"l":4.095,"n":76,"o":4.1001,"t":"2026-07-17T15:15:00Z","v":8947,"vw":4.100301},{"c":4.1,"h":4.115,"l":4.09,"n":139,"o":4.105,"t":"2026-07-17T15:30:00Z","v":7647,"vw":4.099558},{"c":4.11,"h":4.11,"l":4.0977,"n":37,"o":4.1,"t":"2026-07-17T15:45:00Z","v":1911,"vw":4.102448},{"c":4.115,"h":4.115,"l":4.105,"n":77,"o":4.115,"t":"2026-07-17T16:00:00Z","v":4369,"vw":4.110659},{"c":4.115,"h":4.1188,"l":4.11,"n":46,"o":4.11,"t":"2026-07-17T16:15:00Z","v":2038,"vw":4.113081},{"c":4.095,"h":4.12,"l":4.095,"n":184,"o":4.11,"t":"2026-07-17T16:30:00Z","v":16540,"vw":4.114185},{"c":4.11,"h":4.115,"l":4.095,"n":145,"o":4.095,"t":"2026-07-17T16:45:00Z","v":5678,"vw":4.102825},{"c":4.095,"h":4.105,"l":4.095,"n":72,"o":4.105,"t":"2026-07-17T17:00:00Z","v":4014,"vw":4.10019},{"c":4.11,"h":4.12,"l":4.09,"n":155,"o":4.09,"t":"2026-07-17T17:15:00Z","v":12220,"vw":4.107937},{"c":4.11,"h":4.115,"l":4.11,"n":125,"o":4.11,"t":"2026-07-17T17:30:00Z","v":4956,"vw":4.111894},{"c":4.1092,"h":4.12,"l":4.105,"n":78,"o":4.105,"t":"2026-07-17T17:45:00Z","v":4513,"vw":4.109412},{"c":4.115,"h":4.115,"l":4.1,"n":119,"o":4.11,"t":"2026-07-17T18:00:00Z","v":6378,"vw":4.108147},{"c":4.15,"h":4.15,"l":4.11,"n":493,"o":4.115,"t":"2026-07-17T18:15:00Z","v":88478,"vw":4.120466},{"c":4.125,"h":4.155,"l":4.115,"n":303,"o":4.15,"t":"2026-07-17T18:30:00Z","v":27133,"vw":4.131814},{"c":4.125,"h":4.13,"l":4.115,"n":228,"o":4.125,"t":"2026-07-17T18:45:00Z","v":14592,"vw":4.1221},{"c":4.1,"h":4.115,"l":4.095,"n":163,"o":4.115,"t":"2026-07-17T19:00:00Z","v":12899,"vw":4.103337},{"c":4.095,"h":4.105,"l":4.085,"n":217,"o":4.105,"t":"2026-07-17T19:15:00Z","v":23395,"vw":4.095139},{"c":4.095,"h":4.105,"l":4.085,"n":179,"o":4.1,"t":"2026-07-17T19:30:00Z","v":11350,"vw":4.091068},{"c":4.11,"h":4.11,"l":4.08,"n":651,"o":4.09,"t":"2026-07-17T19:45:00Z","v":50020,"vw":4.097339},{"c":4.1,"h":4.1,"l":4.1,"n":6,"o":4.1,"t":"2026-07-17T20:00:00Z","v":40729,"vw":4.1},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-07-20T11:30:00Z","v":600,"vw":4.11},{"c":4.14,"h":4.2,"l":4.11,"n":218,"o":4.11,"t":"2026-07-20T13:30:00Z","v":29820,"vw":4.172005},{"c":4.11,"h":4.1554,"l":4.11,"n":40,"o":4.145,"t":"2026-07-20T13:45:00Z","v":3352,"vw":4.127825},{"c":4.04,"h":4.1,"l":4.03,"n":136,"o":4.1,"t":"2026-07-20T14:00:00Z","v":14894,"vw":4.08378},{"c":4.07,"h":4.075,"l":4.03,"n":156,"o":4.035,"t":"2026-07-20T14:15:00Z","v":18063,"vw":4.044084},{"c":4.08,"h":4.09,"l":4.07,"n":59,"o":4.08,"t":"2026-07-20T14:30:00Z","v":3478,"vw":4.078385},{"c":4.08,"h":4.09,"l":4.065,"n":68,"o":4.07,"t":"2026-07-20T14:45:00Z","v":6592,"vw":4.073561},{"c":4.095,"h":4.095,"l":4.09,"n":64,"o":4.09,"t":"2026-07-20T15:00:00Z","v":4681,"vw":4.094136},{"c":4.085,"h":4.095,"l":4.08,"n":68,"o":4.09,"t":"2026-07-20T15:15:00Z","v":3440,"vw":4.088557},{"c":4.08,"h":4.08,"l":4.075,"n":54,"o":4.075,"t":"2026-07-20T15:30:00Z","v":2702,"vw":4.076903},{"c":4.09,"h":4.09,"l":4.085,"n":44,"o":4.085,"t":"2026-07-20T15:45:00Z","v":1803,"vw":4.088971},{"c":4.1,"h":4.1,"l":4.09,"n":24,"o":4.09,"t":"2026-07-20T16:00:00Z","v":1054,"vw":4.095545},{"c":4.09,"h":4.1099,"l":4.09,"n":42,"o":4.1099,"t":"2026-07-20T16:15:00Z","v":2377,"vw":4.098281},{"c":4.095,"h":4.0999,"l":4.08,"n":109,"o":4.095,"t":"2026-07-20T16:30:00Z","v":9879,"vw":4.086408},{"c":4.095,"h":4.095,"l":4.095,"n":4,"o":4.095,"t":"2026-07-20T16:45:00Z","v":499,"vw":4.095},{"c":4.105,"h":4.105,"l":4.095,"n":29,"o":4.095,"t":"2026-07-20T17:00:00Z","v":2434,"vw":4.099224},{"c":4.105,"h":4.11,"l":4.105,"n":12,"o":4.11,"t":"2026-07-20T17:15:00Z","v":741,"vw":4.109213},{"c":4.105,"h":4.105,"l":4.1,"n":34,"o":4.1,"t":"2026-07-20T17:30:00Z","v":2872,"vw":4.104348},{"c":4.085,"h":4.105,"l":4.07,"n":170,"o":4.105,"t":"2026-07-20T17:45:00Z","v":16092,"vw":4.075553},{"c":4.075,"h":4.0878,"l":4.07,"n":57,"o":4.085,"t":"2026-07-20T18:00:00Z","v":2817,"vw":4.077398},{"c":4.07,"h":4.085,"l":4.0625,"n":126,"o":4.075,"t":"2026-07-20T18:15:00Z","v":7805,"vw":4.077088},{"c":4.07,"h":4.075,"l":4.06,"n":80,"o":4.075,"t":"2026-07-20T18:30:00Z","v":5007,"vw":4.07013},{"c":4.065,"h":4.065,"l":4.06,"n":38,"o":4.065,"t":"2026-07-20T18:45:00Z","v":3069,"vw":4.064378},{"c":4.075,"h":4.075,"l":4.06,"n":99,"o":4.0635,"t":"2026-07-20T19:00:00Z","v":7957,"vw":4.067258},{"c":4.07,"h":4.07,"l":4.06,"n":80,"o":4.07,"t":"2026-07-20T19:15:00Z","v":5860,"vw":4.066081},{"c":4.065,"h":4.065,"l":4.065,"n":90,"o":4.065,"t":"2026-07-20T19:30:00Z","v":5562,"vw":4.065},{"c":4.075,"h":4.08,"l":4.05,"n":437,"o":4.065,"t":"2026-07-20T19:45:00Z","v":36291,"vw":4.065094},{"c":4.07,"h":4.07,"l":4.07,"n":7,"o":4.07,"t":"2026-07-20T20:00:00Z","v":38944,"vw":4.07},{"c":4.08,"h":4.1,"l":4.06,"n":105,"o":4.06,"t":"2026-07-21T13:30:00Z","v":13202,"vw":4.076642},{"c":4.1,"h":4.1,"l":4.08,"n":64,"o":4.09,"t":"2026-07-21T13:45:00Z","v":3595,"vw":4.088001},{"c":4.095,"h":4.11,"l":4.09,"n":147,"o":4.1,"t":"2026-07-21T14:00:00Z","v":11300,"vw":4.100748},{"c":4.08,"h":4.0909,"l":4.08,"n":88,"o":4.0909,"t":"2026-07-21T14:15:00Z","v":6761,"vw":4.085191},{"c":4.0788,"h":4.095,"l":4.0714,"n":92,"o":4.0714,"t":"2026-07-21T14:30:00Z","v":4606,"vw":4.085582},{"c":4.095,"h":4.1,"l":4.07,"n":187,"o":4.075,"t":"2026-07-21T14:45:00Z","v":16629,"vw":4.084165},{"c":4.095,"h":4.1,"l":4.09,"n":95,"o":4.095,"t":"2026-07-21T15:00:00Z","v":10182,"vw":4.094511},{"c":4.095,"h":4.1,"l":4.09,"n":48,"o":4.095,"t":"2026-07-21T15:15:00Z","v":2402,"vw":4.095},{"c":4.0878,"h":4.1,"l":4.085,"n":90,"o":4.0917,"t":"2026-07-21T15:30:00Z","v":7908,"vw":4.091899},{"c":4.085,"h":4.085,"l":4.08,"n":58,"o":4.085,"t":"2026-07-21T15:45:00Z","v":2505,"vw":4.083221},{"c":4.09,"h":4.095,"l":4.09,"n":52,"o":4.09,"t":"2026-07-21T16:00:00Z","v":1727,"vw":4.090495},{"c":4.09,"h":4.1,"l":4.09,"n":52,"o":4.095,"t":"2026-07-21T16:15:00Z","v":4216,"vw":4.093141},{"c":4.09,"h":4.095,"l":4.085,"n":56,"o":4.095,"t":"2026-07-21T16:30:00Z","v":2919,"vw":4.09},{"c":4.1,"h":4.1,"l":4.08,"n":39,"o":4.085,"t":"2026-07-21T16:45:00Z","v":2150,"vw":4.090621},{"c":4.115,"h":4.13,"l":4.095,"n":529,"o":4.095,"t":"2026-07-21T17:00:00Z","v":84823,"vw":4.110651},{"c":4.1,"h":4.115,"l":4.1,"n":133,"o":4.11,"t":"2026-07-21T17:15:00Z","v":9209,"vw":4.103202},{"c":4.095,"h":4.105,"l":4.095,"n":131,"o":4.1,"t":"2026-07-21T17:30:00Z","v":8324,"vw":4.099924},{"c":4.085,"h":4.095,"l":4.085,"n":50,"o":4.095,"t":"2026-07-21T17:45:00Z","v":1673,"vw":4.08918},{"c":4.09,"h":4.1,"l":4.085,"n":30,"o":4.085,"t":"2026-07-21T18:00:00Z","v":1718,"vw":4.092778},{"c":4.095,"h":4.095,"l":4.09,"n":37,"o":4.095,"t":"2026-07-21T18:15:00Z","v":1913,"vw":4.092315},{"c":4.095,"h":4.095,"l":4.095,"n":20,"o":4.095,"t":"2026-07-21T18:30:00Z","v":612,"vw":4.095},{"c":4.09,"h":4.1,"l":4.09,"n":50,"o":4.095,"t":"2026-07-21T18:45:00Z","v":2594,"vw":4.094089},{"c":4.09,"h":4.1,"l":4.09,"n":64,"o":4.09,"t":"2026-07-21T19:00:00Z","v":10606,"vw":4.0947},{"c":4.09,"h":4.0989,"l":4.09,"n":64,"o":4.0989,"t":"2026-07-21T19:15:00Z","v":2588,"vw":4.09311},{"c":4.085,"h":4.09,"l":4.08,"n":81,"o":4.09,"t":"2026-07-21T19:30:00Z","v":3146,"vw":4.085949},{"c":4.1,"h":4.1,"l":4.08,"n":516,"o":4.085,"t":"2026-07-21T19:45:00Z","v":26656,"vw":4.092383},{"c":4.09,"h":4.09,"l":4.09,"n":5,"o":4.09,"t":"2026-07-21T20:00:00Z","v":35235,"vw":4.09},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-07-21T20:30:00Z","v":400,"vw":4.09},{"c":4.0899,"h":4.09,"l":4.0899,"n":2,"o":4.09,"t":"2026-07-21T22:45:00Z","v":330,"vw":4.08995},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-07-22T11:30:00Z","v":917,"vw":4.13},{"c":4.1635,"h":4.1635,"l":4.1635,"n":1,"o":4.1635,"t":"2026-07-22T11:45:00Z","v":300,"vw":4.1635},{"c":4.09,"h":4.1,"l":4.07,"n":74,"o":4.07,"t":"2026-07-22T13:30:00Z","v":15667,"vw":4.089432},{"c":4.08,"h":4.09,"l":4.075,"n":102,"o":4.08,"t":"2026-07-22T13:45:00Z","v":11874,"vw":4.081206},{"c":4.08,"h":4.085,"l":4.07,"n":57,"o":4.075,"t":"2026-07-22T14:00:00Z","v":3671,"vw":4.075905},{"c":4.055,"h":4.07,"l":4.055,"n":101,"o":4.065,"t":"2026-07-22T14:15:00Z","v":10543,"vw":4.06338},{"c":4.065,"h":4.07,"l":4.055,"n":90,"o":4.065,"t":"2026-07-22T14:30:00Z","v":11672,"vw":4.06319},{"c":4.0711,"h":4.075,"l":4.068,"n":61,"o":4.07,"t":"2026-07-22T14:45:00Z","v":6175,"vw":4.071605},{"c":4.085,"h":4.085,"l":4.075,"n":90,"o":4.075,"t":"2026-07-22T15:00:00Z","v":11436,"vw":4.077258},{"c":4.095,"h":4.095,"l":4.085,"n":72,"o":4.095,"t":"2026-07-22T15:15:00Z","v":3920,"vw":4.089267},{"c":4.095,"h":4.1,"l":4.085,"n":83,"o":4.09,"t":"2026-07-22T15:30:00Z","v":6379,"vw":4.09285},{"c":4.0715,"h":4.1,"l":4.06,"n":194,"o":4.09,"t":"2026-07-22T15:45:00Z","v":50710,"vw":4.080055},{"c":4.05,"h":4.075,"l":4.045,"n":162,"o":4.075,"t":"2026-07-22T16:00:00Z","v":30680,"vw":4.062105},{"c":4.0313,"h":4.055,"l":4.0313,"n":99,"o":4.055,"t":"2026-07-22T16:15:00Z","v":18629,"vw":4.048248},{"c":4.03,"h":4.04,"l":4.03,"n":114,"o":4.035,"t":"2026-07-22T16:30:00Z","v":31986,"vw":4.033697},{"c":4.04,"h":4.04,"l":4.01,"n":191,"o":4.02,"t":"2026-07-22T16:45:00Z","v":46727,"vw":4.022637},{"c":4.04,"h":4.045,"l":4.03,"n":181,"o":4.045,"t":"2026-07-22T17:00:00Z","v":31608,"vw":4.037459},{"c":4.085,"h":4.085,"l":4.045,"n":94,"o":4.045,"t":"2026-07-22T17:15:00Z","v":7153,"vw":4.059408},{"c":4.08,"h":4.08,"l":4.07,"n":49,"o":4.08,"t":"2026-07-22T17:30:00Z","v":4133,"vw":4.078754},{"c":4.075,"h":4.075,"l":4.07,"n":11,"o":4.07,"t":"2026-07-22T17:45:00Z","v":541,"vw":4.0725},{"c":4.065,"h":4.075,"l":4.065,"n":49,"o":4.0712,"t":"2026-07-22T18:00:00Z","v":1690,"vw":4.067148},{"c":4.0702,"h":4.075,"l":4.07,"n":40,"o":4.07,"t":"2026-07-22T18:15:00Z","v":2653,"vw":4.070874},{"c":4.08,"h":4.08,"l":4.07,"n":46,"o":4.07,"t":"2026-07-22T18:30:00Z","v":3109,"vw":4.072294},{"c":4.085,"h":4.085,"l":4.075,"n":70,"o":4.075,"t":"2026-07-22T18:45:00Z","v":3392,"vw":4.079762},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-07-22T19:00:00Z","v":288,"vw":4.08},{"c":4.0812,"h":4.09,"l":4.08,"n":115,"o":4.085,"t":"2026-07-22T19:15:00Z","v":9566,"vw":4.088422},{"c":4.085,"h":4.085,"l":4.07,"n":144,"o":4.08,"t":"2026-07-22T19:30:00Z","v":9718,"vw":4.078487},{"c":4.075,"h":4.09,"l":4.065,"n":464,"o":4.0832,"t":"2026-07-22T19:45:00Z","v":36901,"vw":4.080209},{"c":4.08,"h":4.08,"l":4.08,"n":9,"o":4.08,"t":"2026-07-22T20:00:00Z","v":36101,"vw":4.08},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-07-23T13:15:00Z","v":1000,"vw":4},{"c":4.03,"h":4.04,"l":3.97,"n":181,"o":4.01,"t":"2026-07-23T13:30:00Z","v":20314,"vw":4.008524},{"c":3.995,"h":4.025,"l":3.99,"n":169,"o":4.025,"t":"2026-07-23T13:45:00Z","v":30733,"vw":3.999969},{"c":3.9986,"h":4.015,"l":3.99,"n":127,"o":3.995,"t":"2026-07-23T14:00:00Z","v":9293,"vw":4.003114},{"c":4.02,"h":4.02,"l":3.99,"n":121,"o":4,"t":"2026-07-23T14:15:00Z","v":6005,"vw":4.003572},{"c":4.025,"h":4.03,"l":4.015,"n":80,"o":4.03,"t":"2026-07-23T14:30:00Z","v":4353,"vw":4.027355},{"c":4.04,"h":4.045,"l":4.02,"n":48,"o":4.025,"t":"2026-07-23T14:45:00Z","v":2270,"vw":4.031589},{"c":4.03,"h":4.04,"l":4.02,"n":51,"o":4.04,"t":"2026-07-23T15:00:00Z","v":8504,"vw":4.029832},{"c":4.015,"h":4.035,"l":4.015,"n":34,"o":4.025,"t":"2026-07-23T15:15:00Z","v":3246,"vw":4.020769},{"c":4.025,"h":4.025,"l":4.0101,"n":24,"o":4.0101,"t":"2026-07-23T15:30:00Z","v":924,"vw":4.017266},{"c":4.055,"h":4.055,"l":4.025,"n":143,"o":4.025,"t":"2026-07-23T15:45:00Z","v":16267,"vw":4.027411},{"c":4.045,"h":4.055,"l":4.045,"n":75,"o":4.055,"t":"2026-07-23T16:00:00Z","v":5186,"vw":4.049484},{"c":4.06,"h":4.06,"l":4.04,"n":129,"o":4.045,"t":"2026-07-23T16:15:00Z","v":5272,"vw":4.04798},{"c":4.075,"h":4.075,"l":4.055,"n":72,"o":4.055,"t":"2026-07-23T16:30:00Z","v":2910,"vw":4.063957},{"c":4.07,"h":4.07,"l":4.065,"n":16,"o":4.065,"t":"2026-07-23T16:45:00Z","v":630,"vw":4.066},{"c":4.075,"h":4.09,"l":4.065,"n":146,"o":4.08,"t":"2026-07-23T17:00:00Z","v":14649,"vw":4.076144},{"c":4.075,"h":4.08,"l":4.07,"n":62,"o":4.08,"t":"2026-07-23T17:15:00Z","v":4132,"vw":4.078871},{"c":4.06,"h":4.07,"l":4.055,"n":68,"o":4.07,"t":"2026-07-23T17:30:00Z","v":4760,"vw":4.062424},{"c":4.06,"h":4.065,"l":4.055,"n":37,"o":4.06,"t":"2026-07-23T17:45:00Z","v":3238,"vw":4.062675},{"c":4.045,"h":4.065,"l":4.045,"n":189,"o":4.06,"t":"2026-07-23T18:00:00Z","v":22695,"vw":4.05326},{"c":4.025,"h":4.045,"l":4.015,"n":118,"o":4.04,"t":"2026-07-23T18:15:00Z","v":17974,"vw":4.032712},{"c":4.025,"h":4.025,"l":4.025,"n":70,"o":4.025,"t":"2026-07-23T18:30:00Z","v":2933,"vw":4.025},{"c":4.035,"h":4.045,"l":4.025,"n":128,"o":4.03,"t":"2026-07-23T18:45:00Z","v":14462,"vw":4.037559},{"c":4.035,"h":4.05,"l":4.035,"n":111,"o":4.04,"t":"2026-07-23T19:00:00Z","v":9014,"vw":4.041732},{"c":4.05,"h":4.05,"l":4.035,"n":143,"o":4.035,"t":"2026-07-23T19:15:00Z","v":9661,"vw":4.038118},{"c":4.045,"h":4.065,"l":4.04,"n":280,"o":4.05,"t":"2026-07-23T19:30:00Z","v":48180,"vw":4.049971},{"c":4.055,"h":4.06,"l":4.04,"n":738,"o":4.0425,"t":"2026-07-23T19:45:00Z","v":62584,"vw":4.047203},{"c":4.04,"h":4.04,"l":4.04,"n":6,"o":4.04,"t":"2026-07-23T20:00:00Z","v":53623,"vw":4.04},{"c":4.07,"h":4.07,"l":4.07,"n":4,"o":4.07,"t":"2026-07-24T12:00:00Z","v":149,"vw":4.07},{"c":3.97,"h":4.06,"l":3.97,"n":142,"o":4.06,"t":"2026-07-24T13:30:00Z","v":9290,"vw":3.991176},{"c":3.98,"h":3.98,"l":3.945,"n":159,"o":3.97,"t":"2026-07-24T13:45:00Z","v":20384,"vw":3.953167},{"c":4.02,"h":4.02,"l":3.955,"n":155,"o":3.97,"t":"2026-07-24T14:00:00Z","v":11324,"vw":3.979634},{"c":3.99,"h":4.01,"l":3.975,"n":132,"o":4.01,"t":"2026-07-24T14:15:00Z","v":8559,"vw":3.99059},{"c":3.96,"h":3.97,"l":3.955,"n":106,"o":3.97,"t":"2026-07-24T14:30:00Z","v":6393,"vw":3.962666},{"c":3.98,"h":3.98,"l":3.94,"n":199,"o":3.9499,"t":"2026-07-24T14:45:00Z","v":15490,"vw":3.962402},{"c":3.995,"h":4,"l":3.965,"n":234,"o":3.98,"t":"2026-07-24T15:00:00Z","v":40236,"vw":3.97904},{"c":4.025,"h":4.025,"l":4.005,"n":90,"o":4.005,"t":"2026-07-24T15:15:00Z","v":11280,"vw":4.020566},{"c":4.03,"h":4.035,"l":4.015,"n":104,"o":4.02,"t":"2026-07-24T15:30:00Z","v":4976,"vw":4.02271},{"c":4.055,"h":4.06,"l":4.04,"n":137,"o":4.04,"t":"2026-07-24T15:45:00Z","v":32632,"vw":4.049867},{"c":4.075,"h":4.075,"l":4.045,"n":105,"o":4.05,"t":"2026-07-24T16:00:00Z","v":6558,"vw":4.063431},{"c":4.08,"h":4.08,"l":4.075,"n":70,"o":4.075,"t":"2026-07-24T16:15:00Z","v":2813,"vw":4.078987},{"c":4.065,"h":4.08,"l":4.05,"n":126,"o":4.08,"t":"2026-07-24T16:30:00Z","v":8699,"vw":4.06693},{"c":4.06,"h":4.075,"l":4.05,"n":74,"o":4.07,"t":"2026-07-24T16:45:00Z","v":4599,"vw":4.065093},{"c":4.055,"h":4.055,"l":4.05,"n":28,"o":4.05,"t":"2026-07-24T17:00:00Z","v":2051,"vw":4.05436},{"c":4.065,"h":4.075,"l":4.055,"n":135,"o":4.055,"t":"2026-07-24T17:15:00Z","v":10032,"vw":4.06973},{"c":4.055,"h":4.075,"l":4.055,"n":94,"o":4.065,"t":"2026-07-24T17:30:00Z","v":7895,"vw":4.067152},{"c":4.04,"h":4.055,"l":4.04,"n":36,"o":4.05,"t":"2026-07-24T17:45:00Z","v":1209,"vw":4.050946},{"c":4.02,"h":4.045,"l":4.02,"n":42,"o":4.04,"t":"2026-07-24T18:00:00Z","v":2409,"vw":4.033778},{"c":4.035,"h":4.035,"l":4.015,"n":96,"o":4.0298,"t":"2026-07-24T18:15:00Z","v":8717,"vw":4.021702},{"c":4.035,"h":4.035,"l":4.03,"n":29,"o":4.035,"t":"2026-07-24T18:30:00Z","v":1500,"vw":4.034585},{"c":4.045,"h":4.045,"l":4.035,"n":128,"o":4.04,"t":"2026-07-24T18:45:00Z","v":6528,"vw":4.040913},{"c":4.055,"h":4.055,"l":4.025,"n":121,"o":4.045,"t":"2026-07-24T19:00:00Z","v":18651,"vw":4.033251},{"c":4.055,"h":4.065,"l":4.055,"n":117,"o":4.055,"t":"2026-07-24T19:15:00Z","v":11272,"vw":4.060464},{"c":4.055,"h":4.065,"l":4.055,"n":137,"o":4.055,"t":"2026-07-24T19:30:00Z","v":8874,"vw":4.061276},{"c":4.02,"h":4.085,"l":4.015,"n":1032,"o":4.05,"t":"2026-07-24T19:45:00Z","v":96508,"vw":4.049222},{"c":4.02,"h":4.02,"l":4.02,"n":7,"o":4.02,"t":"2026-07-24T20:00:00Z","v":53472,"vw":4.02},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-07-24T22:00:00Z","v":2000,"vw":3.94},{"c":4.3,"h":4.3,"l":4.3,"n":19,"o":4.3,"t":"2026-07-27T09:15:00Z","v":613,"vw":4.3},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-07-27T09:30:00Z","v":300,"vw":4.13},{"c":4.12,"h":4.12,"l":4.12,"n":2,"o":4.12,"t":"2026-07-27T13:15:00Z","v":251,"vw":4.12},{"c":4.085,"h":4.14,"l":4.06,"n":154,"o":4.07,"t":"2026-07-27T13:30:00Z","v":19427,"vw":4.085388},{"c":4.11,"h":4.125,"l":4.07,"n":174,"o":4.08,"t":"2026-07-27T13:45:00Z","v":24145,"vw":4.089676},{"c":4.09,"h":4.11,"l":4.0802,"n":215,"o":4.11,"t":"2026-07-27T14:00:00Z","v":14918,"vw":4.093452},{"c":4.08,"h":4.095,"l":4.065,"n":152,"o":4.095,"t":"2026-07-27T14:15:00Z","v":7364,"vw":4.074165},{"c":4.05,"h":4.07,"l":4.04,"n":424,"o":4.07,"t":"2026-07-27T14:30:00Z","v":65185,"vw":4.045904},{"c":4.05,"h":4.055,"l":4.04,"n":131,"o":4.05,"t":"2026-07-27T14:45:00Z","v":15526,"vw":4.05215},{"c":4.06,"h":4.065,"l":4.055,"n":94,"o":4.06,"t":"2026-07-27T15:00:00Z","v":4509,"vw":4.060477},{"c":4.06,"h":4.065,"l":4.055,"n":69,"o":4.055,"t":"2026-07-27T15:15:00Z","v":1958,"vw":4.059536},{"c":4.04,"h":4.055,"l":4.035,"n":144,"o":4.05,"t":"2026-07-27T15:30:00Z","v":10389,"vw":4.046814},{"c":4.035,"h":4.05,"l":4.03,"n":61,"o":4.04,"t":"2026-07-27T15:45:00Z","v":5970,"vw":4.03555},{"c":4.035,"h":4.0399,"l":4.025,"n":87,"o":4.03,"t":"2026-07-27T16:00:00Z","v":9139,"vw":4.032272},{"c":4.06,"h":4.0787,"l":4.035,"n":69,"o":4.035,"t":"2026-07-27T16:15:00Z","v":3048,"vw":4.061826},{"c":4.05,"h":4.065,"l":4.04,"n":127,"o":4.06,"t":"2026-07-27T16:30:00Z","v":14431,"vw":4.057097},{"c":4.04,"h":4.055,"l":4.03,"n":153,"o":4.05,"t":"2026-07-27T16:45:00Z","v":27084,"vw":4.038145},{"c":4.04,"h":4.055,"l":4.04,"n":130,"o":4.045,"t":"2026-07-27T17:00:00Z","v":13014,"vw":4.045561},{"c":4.04,"h":4.04,"l":4.025,"n":103,"o":4.04,"t":"2026-07-27T17:15:00Z","v":5563,"vw":4.033827},{"c":4.02,"h":4.03,"l":4.015,"n":66,"o":4.03,"t":"2026-07-27T17:30:00Z","v":5979,"vw":4.023398},{"c":4.035,"h":4.035,"l":4.02,"n":108,"o":4.025,"t":"2026-07-27T17:45:00Z","v":6032,"vw":4.026917},{"c":4.035,"h":4.035,"l":4.025,"n":51,"o":4.03,"t":"2026-07-27T18:00:00Z","v":2203,"vw":4.031115},{"c":4.045,"h":4.045,"l":4.03,"n":66,"o":4.035,"t":"2026-07-27T18:15:00Z","v":3345,"vw":4.036923},{"c":4.035,"h":4.04,"l":4.035,"n":23,"o":4.04,"t":"2026-07-27T18:30:00Z","v":1858,"vw":4.039686},{"c":4.03,"h":4.035,"l":4.03,"n":19,"o":4.035,"t":"2026-07-27T18:45:00Z","v":718,"vw":4.034167},{"c":4.035,"h":4.035,"l":4.03,"n":38,"o":4.035,"t":"2026-07-27T19:00:00Z","v":1370,"vw":4.034503},{"c":4.01,"h":4.03,"l":3.995,"n":301,"o":4.03,"t":"2026-07-27T19:15:00Z","v":65880,"vw":4.009318},{"c":4.06,"h":4.06,"l":4.01,"n":256,"o":4.01,"t":"2026-07-27T19:30:00Z","v":23181,"vw":4.032147},{"c":4.03,"h":4.08,"l":4.03,"n":1001,"o":4.07,"t":"2026-07-27T19:45:00Z","v":114361,"vw":4.05406},{"c":4.01,"h":4.04,"l":4.01,"n":13,"o":4.04,"t":"2026-07-27T20:00:00Z","v":50094,"vw":4.039914},{"c":3.9885,"h":4.06,"l":3.98,"n":151,"o":4.06,"t":"2026-07-28T13:30:00Z","v":13193,"vw":4.01045},{"c":3.89,"h":3.975,"l":3.88,"n":184,"o":3.975,"t":"2026-07-28T13:45:00Z","v":24747,"vw":3.915906},{"c":3.925,"h":3.965,"l":3.86,"n":230,"o":3.89,"t":"2026-07-28T14:00:00Z","v":28095,"vw":3.920595},{"c":3.93,"h":3.965,"l":3.9299,"n":194,"o":3.93,"t":"2026-07-28T14:15:00Z","v":46691,"vw":3.956085},{"c":3.935,"h":3.95,"l":3.925,"n":254,"o":3.925,"t":"2026-07-28T14:30:00Z","v":17685,"vw":3.942176},{"c":3.9328,"h":3.9596,"l":3.925,"n":124,"o":3.94,"t":"2026-07-28T14:45:00Z","v":13187,"vw":3.943356},{"c":3.93,"h":3.94,"l":3.925,"n":136,"o":3.94,"t":"2026-07-28T15:00:00Z","v":12526,"vw":3.934578},{"c":3.97,"h":3.975,"l":3.94,"n":134,"o":3.94,"t":"2026-07-28T15:15:00Z","v":10065,"vw":3.961572},{"c":3.965,"h":3.965,"l":3.9506,"n":79,"o":3.96,"t":"2026-07-28T15:30:00Z","v":5387,"vw":3.959395},{"c":3.95,"h":3.97,"l":3.95,"n":73,"o":3.965,"t":"2026-07-28T15:45:00Z","v":6273,"vw":3.951612},{"c":3.94,"h":3.95,"l":3.94,"n":34,"o":3.95,"t":"2026-07-28T16:00:00Z","v":2161,"vw":3.946929},{"c":3.94,"h":3.94,"l":3.94,"n":10,"o":3.94,"t":"2026-07-28T16:15:00Z","v":222,"vw":3.94},{"c":3.95,"h":3.95,"l":3.935,"n":32,"o":3.935,"t":"2026-07-28T16:30:00Z","v":1713,"vw":3.941111},{"c":3.98,"h":3.98,"l":3.945,"n":36,"o":3.945,"t":"2026-07-28T16:45:00Z","v":2709,"vw":3.957807},{"c":3.99,"h":3.99,"l":3.98,"n":74,"o":3.99,"t":"2026-07-28T17:00:00Z","v":4789,"vw":3.984627},{"c":3.98,"h":4,"l":3.97,"n":114,"o":3.99,"t":"2026-07-28T17:15:00Z","v":9374,"vw":3.986825},{"c":3.965,"h":3.97,"l":3.965,"n":31,"o":3.97,"t":"2026-07-28T17:30:00Z","v":1545,"vw":3.969522},{"c":3.95,"h":3.96,"l":3.95,"n":75,"o":3.96,"t":"2026-07-28T17:45:00Z","v":3769,"vw":3.955812},{"c":3.96,"h":3.96,"l":3.95,"n":38,"o":3.955,"t":"2026-07-28T18:00:00Z","v":3866,"vw":3.952398},{"c":3.945,"h":3.95,"l":3.94,"n":29,"o":3.95,"t":"2026-07-28T18:15:00Z","v":1261,"vw":3.948113},{"c":3.935,"h":3.95,"l":3.935,"n":85,"o":3.945,"t":"2026-07-28T18:30:00Z","v":6728,"vw":3.945307},{"c":3.935,"h":3.94,"l":3.935,"n":57,"o":3.935,"t":"2026-07-28T18:45:00Z","v":3938,"vw":3.939316},{"c":3.925,"h":3.935,"l":3.925,"n":40,"o":3.935,"t":"2026-07-28T19:00:00Z","v":2306,"vw":3.930326},{"c":3.92,"h":3.93,"l":3.91,"n":116,"o":3.925,"t":"2026-07-28T19:15:00Z","v":14851,"vw":3.921107},{"c":3.92,"h":3.93,"l":3.905,"n":149,"o":3.915,"t":"2026-07-28T19:30:00Z","v":14374,"vw":3.916529},{"c":3.95,"h":3.95,"l":3.91,"n":805,"o":3.925,"t":"2026-07-28T19:45:00Z","v":81585,"vw":3.935588},{"c":3.94,"h":3.94,"l":3.94,"n":9,"o":3.94,"t":"2026-07-28T20:00:00Z","v":24100,"vw":3.94},{"c":4.05,"h":4.05,"l":3.85,"n":16,"o":3.85,"t":"2026-07-29T11:45:00Z","v":1404,"vw":3.949281},{"c":3.94,"h":3.94,"l":3.9,"n":28,"o":3.9,"t":"2026-07-29T12:00:00Z","v":1903,"vw":3.902498},{"c":3.9,"h":3.94,"l":3.89,"n":231,"o":3.9,"t":"2026-07-29T13:30:00Z","v":32090,"vw":3.918659},{"c":3.9,"h":3.92,"l":3.85,"n":174,"o":3.9,"t":"2026-07-29T13:45:00Z","v":28275,"vw":3.878439},{"c":3.925,"h":3.94,"l":3.905,"n":286,"o":3.91,"t":"2026-07-29T14:00:00Z","v":22480,"vw":3.921333},{"c":3.84,"h":3.93,"l":3.84,"n":402,"o":3.93,"t":"2026-07-29T14:15:00Z","v":64977,"vw":3.877139},{"c":3.86,"h":3.88,"l":3.83,"n":327,"o":3.83,"t":"2026-07-29T14:30:00Z","v":45456,"vw":3.861531},{"c":3.885,"h":3.885,"l":3.865,"n":84,"o":3.865,"t":"2026-07-29T14:45:00Z","v":5377,"vw":3.870872},{"c":3.87,"h":3.885,"l":3.87,"n":136,"o":3.88,"t":"2026-07-29T15:00:00Z","v":10517,"vw":3.879176},{"c":3.865,"h":3.885,"l":3.865,"n":112,"o":3.865,"t":"2026-07-29T15:15:00Z","v":10611,"vw":3.873347},{"c":3.86,"h":3.87,"l":3.86,"n":81,"o":3.865,"t":"2026-07-29T15:30:00Z","v":5859,"vw":3.868669},{"c":3.855,"h":3.865,"l":3.855,"n":52,"o":3.865,"t":"2026-07-29T15:45:00Z","v":2952,"vw":3.859585},{"c":3.835,"h":3.8588,"l":3.835,"n":64,"o":3.855,"t":"2026-07-29T16:00:00Z","v":4183,"vw":3.845553},{"c":3.79,"h":3.83,"l":3.79,"n":206,"o":3.83,"t":"2026-07-29T16:15:00Z","v":24151,"vw":3.810936},{"c":3.805,"h":3.815,"l":3.78,"n":269,"o":3.785,"t":"2026-07-29T16:30:00Z","v":27624,"vw":3.801445},{"c":3.795,"h":3.805,"l":3.79,"n":123,"o":3.805,"t":"2026-07-29T16:45:00Z","v":6941,"vw":3.796893},{"c":3.825,"h":3.8291,"l":3.795,"n":206,"o":3.795,"t":"2026-07-29T17:00:00Z","v":17387,"vw":3.810904},{"c":3.835,"h":3.835,"l":3.815,"n":200,"o":3.825,"t":"2026-07-29T17:15:00Z","v":17567,"vw":3.82706},{"c":3.825,"h":3.855,"l":3.815,"n":193,"o":3.835,"t":"2026-07-29T17:30:00Z","v":14665,"vw":3.829544},{"c":3.835,"h":3.835,"l":3.825,"n":91,"o":3.825,"t":"2026-07-29T17:45:00Z","v":4725,"vw":3.830546},{"c":3.835,"h":3.865,"l":3.835,"n":513,"o":3.84,"t":"2026-07-29T18:00:00Z","v":46827,"vw":3.853091},{"c":3.835,"h":3.835,"l":3.815,"n":141,"o":3.835,"t":"2026-07-29T18:15:00Z","v":10999,"vw":3.826112},{"c":3.875,"h":3.88,"l":3.825,"n":300,"o":3.835,"t":"2026-07-29T18:30:00Z","v":23592,"vw":3.848538},{"c":3.885,"h":3.89,"l":3.865,"n":129,"o":3.875,"t":"2026-07-29T18:45:00Z","v":8189,"vw":3.875054},{"c":3.87,"h":3.895,"l":3.855,"n":199,"o":3.885,"t":"2026-07-29T19:00:00Z","v":19320,"vw":3.872819},{"c":3.845,"h":3.87,"l":3.82,"n":180,"o":3.865,"t":"2026-07-29T19:15:00Z","v":19002,"vw":3.83757},{"c":3.805,"h":3.845,"l":3.805,"n":396,"o":3.845,"t":"2026-07-29T19:30:00Z","v":32721,"vw":3.823294},{"c":3.82,"h":3.825,"l":3.78,"n":1191,"o":3.805,"t":"2026-07-29T19:45:00Z","v":91179,"vw":3.8025},{"c":3.7549,"h":3.81,"l":3.7549,"n":12,"o":3.81,"t":"2026-07-29T20:00:00Z","v":39215,"vw":3.809735},{"c":3.7504,"h":3.7504,"l":3.7504,"n":1,"o":3.7504,"t":"2026-07-29T21:15:00Z","v":1470,"vw":3.7504},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-07-30T12:00:00Z","v":302,"vw":3.91},{"c":3.86,"h":3.86,"l":3.7709,"n":178,"o":3.8,"t":"2026-07-30T13:30:00Z","v":14923,"vw":3.818615},{"c":3.925,"h":3.94,"l":3.86,"n":132,"o":3.86,"t":"2026-07-30T13:45:00Z","v":14312,"vw":3.910653},{"c":3.915,"h":3.925,"l":3.901,"n":84,"o":3.92,"t":"2026-07-30T14:00:00Z","v":6204,"vw":3.914305},{"c":3.96,"h":3.96,"l":3.9,"n":142,"o":3.9101,"t":"2026-07-30T14:15:00Z","v":10155,"vw":3.935412},{"c":3.98,"h":3.98,"l":3.95,"n":65,"o":3.96,"t":"2026-07-30T14:30:00Z","v":3528,"vw":3.97266},{"c":3.96,"h":3.98,"l":3.96,"n":96,"o":3.98,"t":"2026-07-30T14:45:00Z","v":5585,"vw":3.965599},{"c":3.935,"h":3.96,"l":3.935,"n":78,"o":3.96,"t":"2026-07-30T15:00:00Z","v":20340,"vw":3.948855},{"c":3.92,"h":3.92,"l":3.91,"n":49,"o":3.91,"t":"2026-07-30T15:15:00Z","v":2926,"vw":3.91549},{"c":3.92,"h":3.922,"l":3.91,"n":48,"o":3.92,"t":"2026-07-30T15:30:00Z","v":4433,"vw":3.919643},{"c":3.945,"h":3.945,"l":3.93,"n":26,"o":3.935,"t":"2026-07-30T15:45:00Z","v":1016,"vw":3.937654},{"c":3.96,"h":3.96,"l":3.95,"n":64,"o":3.95,"t":"2026-07-30T16:00:00Z","v":6700,"vw":3.951165},{"c":3.965,"h":3.97,"l":3.96,"n":41,"o":3.96,"t":"2026-07-30T16:15:00Z","v":2713,"vw":3.964257},{"c":3.955,"h":3.975,"l":3.95,"n":146,"o":3.97,"t":"2026-07-30T16:30:00Z","v":15038,"vw":3.957809},{"c":3.965,"h":3.9699,"l":3.945,"n":73,"o":3.955,"t":"2026-07-30T16:45:00Z","v":6642,"vw":3.958996},{"c":3.955,"h":3.97,"l":3.955,"n":58,"o":3.97,"t":"2026-07-30T17:00:00Z","v":4203,"vw":3.965734},{"c":3.96,"h":3.96,"l":3.955,"n":16,"o":3.955,"t":"2026-07-30T17:15:00Z","v":519,"vw":3.9575},{"c":3.97,"h":3.97,"l":3.965,"n":60,"o":3.965,"t":"2026-07-30T17:30:00Z","v":1786,"vw":3.967667},{"c":3.955,"h":3.9653,"l":3.955,"n":52,"o":3.965,"t":"2026-07-30T17:45:00Z","v":3983,"vw":3.960191},{"c":3.955,"h":3.96,"l":3.95,"n":21,"o":3.96,"t":"2026-07-30T18:00:00Z","v":1373,"vw":3.956571},{"c":3.975,"h":3.975,"l":3.96,"n":87,"o":3.96,"t":"2026-07-30T18:15:00Z","v":5110,"vw":3.968499},{"c":3.985,"h":3.995,"l":3.975,"n":126,"o":3.975,"t":"2026-07-30T18:30:00Z","v":8518,"vw":3.982771},{"c":3.99,"h":3.99,"l":3.985,"n":18,"o":3.985,"t":"2026-07-30T18:45:00Z","v":866,"vw":3.986167},{"c":3.995,"h":3.999,"l":3.985,"n":32,"o":3.985,"t":"2026-07-30T19:00:00Z","v":1678,"vw":3.991643},{"c":4.015,"h":4.03,"l":3.9814,"n":183,"o":3.9909,"t":"2026-07-30T19:15:00Z","v":34222,"vw":3.995847},{"c":4.015,"h":4.025,"l":4.005,"n":153,"o":4.0126,"t":"2026-07-30T19:30:00Z","v":9494,"vw":4.016531},{"c":4.03,"h":4.045,"l":4.015,"n":410,"o":4.015,"t":"2026-07-30T19:45:00Z","v":22204,"vw":4.03134},{"c":4.03,"h":4.03,"l":4.03,"n":8,"o":4.03,"t":"2026-07-30T20:00:00Z","v":44003,"vw":4.03},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-07-31T11:15:00Z","v":305,"vw":3.95},{"c":3.99,"h":4.045,"l":3.95,"n":327,"o":4,"t":"2026-07-31T13:30:00Z","v":40494,"vw":3.991335},{"c":3.905,"h":3.97,"l":3.905,"n":278,"o":3.955,"t":"2026-07-31T13:45:00Z","v":20027,"vw":3.937499},{"c":3.835,"h":3.9,"l":3.805,"n":529,"o":3.9,"t":"2026-07-31T14:00:00Z","v":30592,"vw":3.844728},{"c":3.87,"h":3.88,"l":3.815,"n":386,"o":3.835,"t":"2026-07-31T14:15:00Z","v":25661,"vw":3.851826},{"c":3.87,"h":3.875,"l":3.86,"n":167,"o":3.87,"t":"2026-07-31T14:30:00Z","v":8281,"vw":3.8677},{"c":3.9,"h":3.9,"l":3.87,"n":207,"o":3.87,"t":"2026-07-31T14:45:00Z","v":7442,"vw":3.882589},{"c":3.89,"h":3.93,"l":3.89,"n":258,"o":3.9,"t":"2026-07-31T15:00:00Z","v":20553,"vw":3.915741},{"c":3.865,"h":3.895,"l":3.865,"n":88,"o":3.895,"t":"2026-07-31T15:15:00Z","v":3361,"vw":3.880714},{"c":3.85,"h":3.86,"l":3.845,"n":67,"o":3.86,"t":"2026-07-31T15:30:00Z","v":3228,"vw":3.851786},{"c":3.845,"h":3.845,"l":3.825,"n":89,"o":3.84,"t":"2026-07-31T15:45:00Z","v":4138,"vw":3.834548},{"c":3.855,"h":3.885,"l":3.825,"n":272,"o":3.84,"t":"2026-07-31T16:00:00Z","v":14143,"vw":3.859808},{"c":3.895,"h":3.895,"l":3.86,"n":258,"o":3.86,"t":"2026-07-31T16:15:00Z","v":10797,"vw":3.879028},{"c":3.92,"h":3.92,"l":3.895,"n":105,"o":3.895,"t":"2026-07-31T16:30:00Z","v":4303,"vw":3.906304},{"c":3.915,"h":3.92,"l":3.915,"n":69,"o":3.915,"t":"2026-07-31T16:45:00Z","v":2856,"vw":3.916842},{"c":3.905,"h":3.915,"l":3.9,"n":89,"o":3.915,"t":"2026-07-31T17:00:00Z","v":3392,"vw":3.904264},{"c":3.92,"h":3.92,"l":3.905,"n":66,"o":3.905,"t":"2026-07-31T17:15:00Z","v":3109,"vw":3.914832},{"c":3.92,"h":3.92,"l":3.91,"n":90,"o":3.92,"t":"2026-07-31T17:30:00Z","v":4021,"vw":3.918889},{"c":3.93,"h":3.93,"l":3.92,"n":74,"o":3.92,"t":"2026-07-31T17:45:00Z","v":3436,"vw":3.926967},{"c":3.91,"h":3.925,"l":3.91,"n":45,"o":3.925,"t":"2026-07-31T18:00:00Z","v":1403,"vw":3.921046},{"c":3.925,"h":3.93,"l":3.92,"n":85,"o":3.92,"t":"2026-07-31T18:15:00Z","v":4084,"vw":3.922958},{"c":3.93,"h":3.93,"l":3.92,"n":75,"o":3.93,"t":"2026-07-31T18:30:00Z","v":2992,"vw":3.928571},{"c":3.921,"h":3.931,"l":3.921,"n":51,"o":3.931,"t":"2026-07-31T18:45:00Z","v":1703,"vw":3.926823},{"c":3.92,"h":3.93,"l":3.92,"n":102,"o":3.93,"t":"2026-07-31T19:00:00Z","v":4443,"vw":3.927285},{"c":3.93,"h":3.93,"l":3.925,"n":58,"o":3.925,"t":"2026-07-31T19:15:00Z","v":2277,"vw":3.929091},{"c":3.92,"h":3.93,"l":3.915,"n":144,"o":3.93,"t":"2026-07-31T19:30:00Z","v":5056,"vw":3.920241},{"c":3.925,"h":3.93,"l":3.91,"n":501,"o":3.925,"t":"2026-07-31T19:45:00Z","v":20068,"vw":3.920211},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-07-31T20:00:00Z","v":28943,"vw":3.92},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-08-03T08:45:00Z","v":104,"vw":3.96},{"c":4.3,"h":4.3,"l":4.3,"n":1,"o":4.3,"t":"2026-08-03T09:45:00Z","v":272,"vw":4.3},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-08-03T11:00:00Z","v":150,"vw":4.08},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-08-03T12:00:00Z","v":272,"vw":3.84},{"c":4,"h":4,"l":3.87,"n":22,"o":3.87,"t":"2026-08-03T12:30:00Z","v":816,"vw":3.930943},{"c":3.875,"h":3.96,"l":3.87,"n":349,"o":3.94,"t":"2026-08-03T13:30:00Z","v":20607,"vw":3.917404},{"c":3.89,"h":3.91,"l":3.87,"n":333,"o":3.87,"t":"2026-08-03T13:45:00Z","v":21912,"vw":3.885997},{"c":3.95,"h":3.96,"l":3.89,"n":368,"o":3.89,"t":"2026-08-03T14:00:00Z","v":18662,"vw":3.924561},{"c":3.945,"h":3.98,"l":3.93,"n":275,"o":3.96,"t":"2026-08-03T14:15:00Z","v":12973,"vw":3.954768},{"c":3.945,"h":3.95,"l":3.93,"n":145,"o":3.94,"t":"2026-08-03T14:30:00Z","v":5540,"vw":3.939411},{"c":3.9701,"h":3.98,"l":3.935,"n":198,"o":3.94,"t":"2026-08-03T14:45:00Z","v":16697,"vw":3.951011},{"c":3.95,"h":3.98,"l":3.95,"n":66,"o":3.97,"t":"2026-08-03T15:00:00Z","v":2698,"vw":3.969136},{"c":3.93,"h":3.95,"l":3.93,"n":90,"o":3.95,"t":"2026-08-03T15:15:00Z","v":5248,"vw":3.942087},{"c":3.95,"h":3.95,"l":3.93,"n":61,"o":3.935,"t":"2026-08-03T15:30:00Z","v":2910,"vw":3.942385},{"c":3.955,"h":3.955,"l":3.945,"n":43,"o":3.95,"t":"2026-08-03T15:45:00Z","v":1995,"vw":3.951321},{"c":3.96,"h":3.965,"l":3.95,"n":76,"o":3.9599,"t":"2026-08-03T16:00:00Z","v":11025,"vw":3.956715},{"c":3.965,"h":3.965,"l":3.96,"n":30,"o":3.965,"t":"2026-08-03T16:15:00Z","v":1135,"vw":3.964321},{"c":3.965,"h":3.965,"l":3.955,"n":86,"o":3.965,"t":"2026-08-03T16:30:00Z","v":6210,"vw":3.961321},{"c":3.945,"h":3.965,"l":3.945,"n":76,"o":3.965,"t":"2026-08-03T16:45:00Z","v":2752,"vw":3.9554},{"c":3.93,"h":3.94,"l":3.925,"n":61,"o":3.94,"t":"2026-08-03T17:00:00Z","v":2864,"vw":3.932604},{"c":3.92,"h":3.93,"l":3.92,"n":49,"o":3.925,"t":"2026-08-03T17:15:00Z","v":4161,"vw":3.9215},{"c":3.93,"h":3.93,"l":3.915,"n":60,"o":3.915,"t":"2026-08-03T17:30:00Z","v":3146,"vw":3.923697},{"c":3.945,"h":3.945,"l":3.935,"n":41,"o":3.935,"t":"2026-08-03T17:45:00Z","v":2001,"vw":3.939381},{"c":3.955,"h":3.965,"l":3.945,"n":67,"o":3.945,"t":"2026-08-03T18:00:00Z","v":3027,"vw":3.956411},{"c":3.965,"h":3.975,"l":3.955,"n":84,"o":3.955,"t":"2026-08-03T18:15:00Z","v":7622,"vw":3.966753},{"c":3.955,"h":3.965,"l":3.95,"n":28,"o":3.965,"t":"2026-08-03T18:30:00Z","v":1341,"vw":3.959498},{"c":3.955,"h":3.955,"l":3.945,"n":55,"o":3.95,"t":"2026-08-03T18:45:00Z","v":2646,"vw":3.951156},{"c":3.985,"h":3.985,"l":3.955,"n":103,"o":3.955,"t":"2026-08-03T19:00:00Z","v":5034,"vw":3.966936},{"c":3.985,"h":3.99,"l":3.98,"n":68,"o":3.9809,"t":"2026-08-03T19:15:00Z","v":8210,"vw":3.985369},{"c":3.975,"h":3.985,"l":3.97,"n":70,"o":3.985,"t":"2026-08-03T19:30:00Z","v":2989,"vw":3.97687},{"c":3.975,"h":3.99,"l":3.955,"n":466,"o":3.975,"t":"2026-08-03T19:45:00Z","v":24742,"vw":3.974401},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-08-03T20:00:00Z","v":31862,"vw":3.97},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-03T21:30:00Z","v":100,"vw":4.04},{"c":3.93,"h":3.93,"l":3.93,"n":8,"o":3.93,"t":"2026-08-04T11:30:00Z","v":307,"vw":3.93},{"c":4.05,"h":4.07,"l":3.98,"n":255,"o":3.98,"t":"2026-08-04T13:30:00Z","v":42807,"vw":4.022268},{"c":4.06,"h":4.07,"l":4.03,"n":139,"o":4.05,"t":"2026-08-04T13:45:00Z","v":8918,"vw":4.053841},{"c":4.06,"h":4.0601,"l":4.0426,"n":95,"o":4.05,"t":"2026-08-04T14:00:00Z","v":6521,"vw":4.053591},{"c":4.035,"h":4.07,"l":4.035,"n":189,"o":4.07,"t":"2026-08-04T14:15:00Z","v":17179,"vw":4.055436},{"c":4.045,"h":4.05,"l":4.015,"n":193,"o":4.04,"t":"2026-08-04T14:30:00Z","v":16974,"vw":4.028933},{"c":4.055,"h":4.055,"l":4.035,"n":65,"o":4.04,"t":"2026-08-04T14:45:00Z","v":3558,"vw":4.041481},{"c":4.07,"h":4.07,"l":4.055,"n":60,"o":4.055,"t":"2026-08-04T15:00:00Z","v":6928,"vw":4.057014},{"c":4.07,"h":4.07,"l":4.065,"n":35,"o":4.065,"t":"2026-08-04T15:15:00Z","v":1425,"vw":4.068571},{"c":4.06,"h":4.08,"l":4.045,"n":249,"o":4.075,"t":"2026-08-04T15:30:00Z","v":25735,"vw":4.059197},{"c":4.095,"h":4.095,"l":4.065,"n":178,"o":4.065,"t":"2026-08-04T15:45:00Z","v":9367,"vw":4.0716},{"c":4.065,"h":4.09,"l":4.06,"n":95,"o":4.09,"t":"2026-08-04T16:00:00Z","v":4278,"vw":4.078455},{"c":4.065,"h":4.065,"l":4.065,"n":55,"o":4.065,"t":"2026-08-04T16:15:00Z","v":5059,"vw":4.065},{"c":4.065,"h":4.075,"l":4.065,"n":170,"o":4.065,"t":"2026-08-04T16:30:00Z","v":9362,"vw":4.067102},{"c":4.085,"h":4.09,"l":4.065,"n":73,"o":4.065,"t":"2026-08-04T16:45:00Z","v":4398,"vw":4.080623},{"c":4.06,"h":4.09,"l":4.06,"n":79,"o":4.085,"t":"2026-08-04T17:00:00Z","v":2921,"vw":4.079218},{"c":4.065,"h":4.069,"l":4.06,"n":42,"o":4.065,"t":"2026-08-04T17:15:00Z","v":1775,"vw":4.06483},{"c":4.085,"h":4.085,"l":4.06,"n":63,"o":4.065,"t":"2026-08-04T17:30:00Z","v":4449,"vw":4.069942},{"c":4.045,"h":4.085,"l":4.035,"n":359,"o":4.085,"t":"2026-08-04T17:45:00Z","v":57636,"vw":4.061352},{"c":4.015,"h":4.045,"l":4.01,"n":199,"o":4.045,"t":"2026-08-04T18:00:00Z","v":18259,"vw":4.019481},{"c":4.045,"h":4.045,"l":4.015,"n":93,"o":4.015,"t":"2026-08-04T18:15:00Z","v":4475,"vw":4.036738},{"c":4.021,"h":4.04,"l":4.005,"n":150,"o":4.04,"t":"2026-08-04T18:30:00Z","v":9563,"vw":4.023607},{"c":4.015,"h":4.03,"l":4.015,"n":140,"o":4.025,"t":"2026-08-04T18:45:00Z","v":8623,"vw":4.024305},{"c":4.025,"h":4.035,"l":4.015,"n":105,"o":4.015,"t":"2026-08-04T19:00:00Z","v":6776,"vw":4.026206},{"c":4.025,"h":4.03,"l":4.02,"n":76,"o":4.02,"t":"2026-08-04T19:15:00Z","v":3719,"vw":4.023174},{"c":4.015,"h":4.025,"l":4,"n":298,"o":4.025,"t":"2026-08-04T19:30:00Z","v":18172,"vw":4.017102},{"c":4,"h":4.03,"l":3.97,"n":785,"o":4.01,"t":"2026-08-04T19:45:00Z","v":53327,"vw":3.997042},{"c":4.01,"h":4.01,"l":4.01,"n":7,"o":4.01,"t":"2026-08-04T20:00:00Z","v":60887,"vw":4.01},{"c":4,"h":4,"l":4,"n":3,"o":4,"t":"2026-08-04T20:15:00Z","v":427,"vw":4},{"c":4.0199,"h":4.02,"l":3.93,"n":5,"o":3.93,"t":"2026-08-04T20:30:00Z","v":2125,"vw":3.938494},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-04T22:00:00Z","v":200,"vw":4.02},{"c":4.0499,"h":4.0499,"l":4.0499,"n":1,"o":4.0499,"t":"2026-08-04T23:30:00Z","v":100,"vw":4.0499},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-08-05T12:30:00Z","v":401,"vw":4.1},{"c":4.065,"h":4.065,"l":4.065,"n":3,"o":4.065,"t":"2026-08-05T13:00:00Z","v":200,"vw":4.065},{"c":3.998,"h":4.07,"l":3.97,"n":157,"o":4.05,"t":"2026-08-05T13:30:00Z","v":11721,"vw":4.01864},{"c":4.115,"h":4.115,"l":4.01,"n":83,"o":4.01,"t":"2026-08-05T13:45:00Z","v":5852,"vw":4.068748},{"c":4.09,"h":4.125,"l":4.085,"n":258,"o":4.11,"t":"2026-08-05T14:00:00Z","v":15655,"vw":4.107868},{"c":4.045,"h":4.1,"l":4.04,"n":437,"o":4.095,"t":"2026-08-05T14:15:00Z","v":43377,"vw":4.061209},{"c":4.025,"h":4.045,"l":4.02,"n":198,"o":4.045,"t":"2026-08-05T14:30:00Z","v":16845,"vw":4.035424},{"c":4.045,"h":4.05,"l":4.025,"n":157,"o":4.025,"t":"2026-08-05T14:45:00Z","v":7361,"vw":4.0375},{"c":4.045,"h":4.05,"l":4.035,"n":154,"o":4.045,"t":"2026-08-05T15:00:00Z","v":19884,"vw":4.042367},{"c":4.025,"h":4.04,"l":4.01,"n":188,"o":4.04,"t":"2026-08-05T15:15:00Z","v":11059,"vw":4.024315},{"c":4.035,"h":4.035,"l":4.015,"n":106,"o":4.03,"t":"2026-08-05T15:30:00Z","v":10070,"vw":4.02243},{"c":4.025,"h":4.04,"l":4.02,"n":136,"o":4.04,"t":"2026-08-05T15:45:00Z","v":8681,"vw":4.031553},{"c":4.03,"h":4.03,"l":4.02,"n":85,"o":4.025,"t":"2026-08-05T16:00:00Z","v":3913,"vw":4.026042},{"c":4.055,"h":4.055,"l":4.025,"n":183,"o":4.025,"t":"2026-08-05T16:15:00Z","v":15124,"vw":4.034987},{"c":4.055,"h":4.06,"l":4.05,"n":82,"o":4.06,"t":"2026-08-05T16:30:00Z","v":4809,"vw":4.056184},{"c":4.055,"h":4.06,"l":4.05,"n":110,"o":4.055,"t":"2026-08-05T16:45:00Z","v":5926,"vw":4.0566},{"c":4.025,"h":4.06,"l":4.01,"n":317,"o":4.055,"t":"2026-08-05T17:00:00Z","v":36167,"vw":4.028188},{"c":4.04,"h":4.04,"l":4.025,"n":108,"o":4.025,"t":"2026-08-05T17:15:00Z","v":5338,"vw":4.032206},{"c":4.04,"h":4.04,"l":4.03,"n":77,"o":4.035,"t":"2026-08-05T17:30:00Z","v":4731,"vw":4.034348},{"c":4.035,"h":4.04,"l":4.03,"n":69,"o":4.035,"t":"2026-08-05T17:45:00Z","v":3782,"vw":4.035893},{"c":4.01,"h":4.035,"l":4.01,"n":177,"o":4.035,"t":"2026-08-05T18:00:00Z","v":17896,"vw":4.019767},{"c":4.01,"h":4.02,"l":4.01,"n":149,"o":4.015,"t":"2026-08-05T18:15:00Z","v":8735,"vw":4.012322},{"c":3.98,"h":4.01,"l":3.98,"n":316,"o":4.01,"t":"2026-08-05T18:30:00Z","v":33649,"vw":3.985246},{"c":3.985,"h":3.99,"l":3.985,"n":129,"o":3.985,"t":"2026-08-05T18:45:00Z","v":6203,"vw":3.987249},{"c":3.985,"h":3.99,"l":3.97,"n":179,"o":3.98,"t":"2026-08-05T19:00:00Z","v":10667,"vw":3.979541},{"c":3.985,"h":4.005,"l":3.98,"n":336,"o":3.99,"t":"2026-08-05T19:15:00Z","v":25376,"vw":3.99263},{"c":3.98,"h":3.995,"l":3.97,"n":209,"o":3.985,"t":"2026-08-05T19:30:00Z","v":16415,"vw":3.983747},{"c":3.99,"h":4.01,"l":3.973,"n":1060,"o":3.99,"t":"2026-08-05T19:45:00Z","v":82413,"vw":3.990994},{"c":4,"h":4,"l":4,"n":7,"o":4,"t":"2026-08-05T20:00:00Z","v":42527,"vw":4},{"c":3.8391,"h":3.8391,"l":3.8391,"n":1,"o":3.8391,"t":"2026-08-05T21:15:00Z","v":300,"vw":3.8391},{"c":4.0566,"h":4.0566,"l":4.0566,"n":1,"o":4.0566,"t":"2026-08-05T23:00:00Z","v":100,"vw":4.0566},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-06T13:00:00Z","v":250,"vw":3.98},{"c":4.02,"h":4.06,"l":4,"n":162,"o":4,"t":"2026-08-06T13:30:00Z","v":9821,"vw":4.022529},{"c":4.04,"h":4.04,"l":4.028,"n":27,"o":4.028,"t":"2026-08-06T13:45:00Z","v":1135,"vw":4.032583},{"c":4.0201,"h":4.065,"l":4.01,"n":351,"o":4.035,"t":"2026-08-06T14:00:00Z","v":36132,"vw":4.031204},{"c":4.03,"h":4.035,"l":4.005,"n":185,"o":4.02,"t":"2026-08-06T14:15:00Z","v":11748,"vw":4.017974},{"c":4.025,"h":4.035,"l":4.02,"n":118,"o":4.03,"t":"2026-08-06T14:30:00Z","v":9074,"vw":4.02493},{"c":4.025,"h":4.035,"l":4.02,"n":100,"o":4.02,"t":"2026-08-06T14:45:00Z","v":8386,"vw":4.03274},{"c":4.015,"h":4.025,"l":4.005,"n":107,"o":4.025,"t":"2026-08-06T15:00:00Z","v":9827,"vw":4.013005},{"c":4.015,"h":4.015,"l":4.005,"n":63,"o":4.015,"t":"2026-08-06T15:15:00Z","v":3661,"vw":4.010491},{"c":4.005,"h":4.01,"l":4.005,"n":29,"o":4.01,"t":"2026-08-06T15:30:00Z","v":1193,"vw":4.007143},{"c":3.995,"h":4.015,"l":3.99,"n":82,"o":4,"t":"2026-08-06T15:45:00Z","v":4366,"vw":4.006624},{"c":3.99,"h":3.995,"l":3.985,"n":88,"o":3.991,"t":"2026-08-06T16:00:00Z","v":3775,"vw":3.990428},{"c":4.005,"h":4.005,"l":3.99,"n":105,"o":3.99,"t":"2026-08-06T16:15:00Z","v":7431,"vw":3.996796},{"c":3.99,"h":4.005,"l":3.98,"n":378,"o":4,"t":"2026-08-06T16:30:00Z","v":29832,"vw":3.986987},{"c":3.995,"h":4,"l":3.975,"n":65,"o":3.99,"t":"2026-08-06T16:45:00Z","v":3822,"vw":3.984053},{"c":4.015,"h":4.015,"l":4,"n":57,"o":4,"t":"2026-08-06T17:00:00Z","v":1609,"vw":4.003636},{"c":4.025,"h":4.025,"l":4.005,"n":52,"o":4.01,"t":"2026-08-06T17:15:00Z","v":2681,"vw":4.012403},{"c":4.03,"h":4.03,"l":4.025,"n":25,"o":4.025,"t":"2026-08-06T17:30:00Z","v":654,"vw":4.028333},{"c":4.035,"h":4.035,"l":4.025,"n":50,"o":4.03,"t":"2026-08-06T17:45:00Z","v":3615,"vw":4.031774},{"c":4.02,"h":4.03,"l":4.01,"n":177,"o":4.03,"t":"2026-08-06T18:00:00Z","v":11651,"vw":4.014489},{"c":4.025,"h":4.04,"l":4.025,"n":59,"o":4.025,"t":"2026-08-06T18:15:00Z","v":2448,"vw":4.030421},{"c":4.02,"h":4.025,"l":4.015,"n":65,"o":4.025,"t":"2026-08-06T18:30:00Z","v":6487,"vw":4.018358},{"c":4.035,"h":4.035,"l":4.02,"n":64,"o":4.02,"t":"2026-08-06T18:45:00Z","v":2522,"vw":4.025362},{"c":4.06,"h":4.06,"l":4.035,"n":69,"o":4.035,"t":"2026-08-06T19:00:00Z","v":4064,"vw":4.046239},{"c":4.059,"h":4.06,"l":4.05,"n":89,"o":4.055,"t":"2026-08-06T19:15:00Z","v":5565,"vw":4.052525},{"c":4.065,"h":4.07,"l":4.03,"n":405,"o":4.06,"t":"2026-08-06T19:30:00Z","v":33344,"vw":4.046033},{"c":4.1,"h":4.11,"l":4.05,"n":791,"o":4.065,"t":"2026-08-06T19:45:00Z","v":79104,"vw":4.087928},{"c":4.1,"h":4.1,"l":4.1,"n":5,"o":4.1,"t":"2026-08-06T20:00:00Z","v":27768,"vw":4.1},{"c":4.155,"h":4.175,"l":4.115,"n":101,"o":4.13,"t":"2026-08-07T13:30:00Z","v":7522,"vw":4.137185},{"c":4.1401,"h":4.16,"l":4.14,"n":115,"o":4.15,"t":"2026-08-07T13:45:00Z","v":11620,"vw":4.152867},{"c":4.115,"h":4.145,"l":4.09,"n":173,"o":4.14,"t":"2026-08-07T14:00:00Z","v":12572,"vw":4.115361},{"c":4.145,"h":4.145,"l":4.12,"n":82,"o":4.12,"t":"2026-08-07T14:15:00Z","v":2122,"vw":4.132006},{"c":4.105,"h":4.14,"l":4.09,"n":158,"o":4.14,"t":"2026-08-07T14:30:00Z","v":16779,"vw":4.117809},{"c":4.095,"h":4.12,"l":4.095,"n":143,"o":4.12,"t":"2026-08-07T14:45:00Z","v":20861,"vw":4.103987},{"c":4.055,"h":4.095,"l":4.055,"n":86,"o":4.095,"t":"2026-08-07T15:00:00Z","v":9534,"vw":4.064984},{"c":4.07,"h":4.075,"l":4.055,"n":65,"o":4.055,"t":"2026-08-07T15:15:00Z","v":3211,"vw":4.062427},{"c":4.065,"h":4.0702,"l":4.06,"n":45,"o":4.07,"t":"2026-08-07T15:30:00Z","v":2992,"vw":4.067723},{"c":4.04,"h":4.065,"l":4.04,"n":95,"o":4.06,"t":"2026-08-07T15:45:00Z","v":8056,"vw":4.055574},{"c":4.045,"h":4.055,"l":4.045,"n":60,"o":4.045,"t":"2026-08-07T16:00:00Z","v":3576,"vw":4.049937},{"c":4.025,"h":4.045,"l":4.005,"n":122,"o":4.045,"t":"2026-08-07T16:15:00Z","v":28857,"vw":4.025338},{"c":4.03,"h":4.035,"l":4.01,"n":128,"o":4.02,"t":"2026-08-07T16:30:00Z","v":10826,"vw":4.024155},{"c":4.02,"h":4.04,"l":4.01,"n":67,"o":4.04,"t":"2026-08-07T16:45:00Z","v":8015,"vw":4.020336},{"c":4.01,"h":4.025,"l":4.005,"n":193,"o":4.02,"t":"2026-08-07T17:00:00Z","v":15998,"vw":4.01496},{"c":4.035,"h":4.035,"l":4.01,"n":63,"o":4.01,"t":"2026-08-07T17:15:00Z","v":3768,"vw":4.023281},{"c":4.04,"h":4.049,"l":4.04,"n":54,"o":4.04,"t":"2026-08-07T17:30:00Z","v":2869,"vw":4.041786},{"c":4.03,"h":4.0399,"l":4.025,"n":88,"o":4.035,"t":"2026-08-07T17:45:00Z","v":8052,"vw":4.028857},{"c":4.055,"h":4.055,"l":4.03,"n":49,"o":4.035,"t":"2026-08-07T18:00:00Z","v":4002,"vw":4.041757},{"c":4.045,"h":4.055,"l":4.04,"n":43,"o":4.05,"t":"2026-08-07T18:15:00Z","v":1668,"vw":4.047308},{"c":4.05,"h":4.05,"l":4.04,"n":63,"o":4.045,"t":"2026-08-07T18:30:00Z","v":5663,"vw":4.045419},{"c":4.045,"h":4.055,"l":4.03,"n":411,"o":4.055,"t":"2026-08-07T18:45:00Z","v":36810,"vw":4.041312},{"c":4.055,"h":4.07,"l":4.05,"n":134,"o":4.05,"t":"2026-08-07T19:00:00Z","v":9805,"vw":4.056556},{"c":4.085,"h":4.09,"l":4.06,"n":104,"o":4.06,"t":"2026-08-07T19:15:00Z","v":6687,"vw":4.077176},{"c":4.092,"h":4.095,"l":4.085,"n":142,"o":4.0897,"t":"2026-08-07T19:30:00Z","v":5488,"vw":4.088879},{"c":4.11,"h":4.125,"l":4.095,"n":881,"o":4.095,"t":"2026-08-07T19:45:00Z","v":44303,"vw":4.116611},{"c":4.12,"h":4.12,"l":4.12,"n":5,"o":4.12,"t":"2026-08-07T20:00:00Z","v":34617,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-07T21:15:00Z","v":2000,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":6,"o":4.09,"t":"2026-08-07T23:00:00Z","v":126,"vw":4.09},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-07T23:15:00Z","v":100,"vw":4.06},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-08-10T11:30:00Z","v":401,"vw":4.2},{"c":4.1,"h":4.12,"l":4.1,"n":3,"o":4.12,"t":"2026-08-10T11:45:00Z","v":1276,"vw":4.115686},{"c":4.11,"h":4.17,"l":4.08,"n":228,"o":4.11,"t":"2026-08-10T13:30:00Z","v":14212,"vw":4.128808},{"c":4.135,"h":4.135,"l":4.105,"n":191,"o":4.12,"t":"2026-08-10T13:45:00Z","v":14622,"vw":4.119304},{"c":4.12,"h":4.135,"l":4.115,"n":223,"o":4.13,"t":"2026-08-10T14:00:00Z","v":14409,"vw":4.124667},{"c":4.145,"h":4.1599,"l":4.105,"n":281,"o":4.115,"t":"2026-08-10T14:15:00Z","v":18391,"vw":4.128034},{"c":4.12,"h":4.1499,"l":4.105,"n":184,"o":4.1401,"t":"2026-08-10T14:30:00Z","v":13877,"vw":4.125652},{"c":4.08,"h":4.12,"l":4.08,"n":219,"o":4.12,"t":"2026-08-10T14:45:00Z","v":17042,"vw":4.099416},{"c":4.1227,"h":4.125,"l":4.085,"n":129,"o":4.085,"t":"2026-08-10T15:00:00Z","v":12953,"vw":4.101982},{"c":4.125,"h":4.135,"l":4.115,"n":97,"o":4.125,"t":"2026-08-10T15:15:00Z","v":5330,"vw":4.127148},{"c":4.105,"h":4.125,"l":4.1,"n":114,"o":4.125,"t":"2026-08-10T15:30:00Z","v":8531,"vw":4.109886},{"c":4.109,"h":4.11,"l":4.105,"n":19,"o":4.105,"t":"2026-08-10T15:45:00Z","v":774,"vw":4.107818},{"c":4.105,"h":4.1099,"l":4.105,"n":6,"o":4.105,"t":"2026-08-10T16:00:00Z","v":336,"vw":4.106666},{"c":4.105,"h":4.105,"l":4.095,"n":87,"o":4.105,"t":"2026-08-10T16:15:00Z","v":4692,"vw":4.100504},{"c":4.105,"h":4.105,"l":4.095,"n":57,"o":4.105,"t":"2026-08-10T16:30:00Z","v":2947,"vw":4.101083},{"c":4.105,"h":4.105,"l":4.09,"n":97,"o":4.1,"t":"2026-08-10T16:45:00Z","v":9469,"vw":4.096136},{"c":4.08,"h":4.105,"l":4.08,"n":72,"o":4.105,"t":"2026-08-10T17:00:00Z","v":4346,"vw":4.093519},{"c":4.08,"h":4.085,"l":4.08,"n":61,"o":4.085,"t":"2026-08-10T17:15:00Z","v":3923,"vw":4.080935},{"c":4.08,"h":4.085,"l":4.08,"n":57,"o":4.085,"t":"2026-08-10T17:30:00Z","v":1851,"vw":4.083214},{"c":4.08,"h":4.08,"l":4.07,"n":46,"o":4.075,"t":"2026-08-10T17:45:00Z","v":3450,"vw":4.071651},{"c":4.07,"h":4.075,"l":4.07,"n":54,"o":4.075,"t":"2026-08-10T18:00:00Z","v":1509,"vw":4.073333},{"c":4.075,"h":4.075,"l":4.075,"n":9,"o":4.075,"t":"2026-08-10T18:15:00Z","v":274,"vw":4.075},{"c":4.085,"h":4.085,"l":4.075,"n":56,"o":4.075,"t":"2026-08-10T18:30:00Z","v":2983,"vw":4.078555},{"c":4.075,"h":4.08,"l":4.07,"n":57,"o":4.08,"t":"2026-08-10T18:45:00Z","v":3159,"vw":4.076441},{"c":4.08,"h":4.08,"l":4.0711,"n":62,"o":4.075,"t":"2026-08-10T19:00:00Z","v":3108,"vw":4.07649},{"c":4.095,"h":4.095,"l":4.085,"n":71,"o":4.085,"t":"2026-08-10T19:15:00Z","v":3511,"vw":4.090335},{"c":4.095,"h":4.1,"l":4.0925,"n":109,"o":4.095,"t":"2026-08-10T19:30:00Z","v":4419,"vw":4.095971},{"c":4.12,"h":4.135,"l":4.095,"n":897,"o":4.095,"t":"2026-08-10T19:45:00Z","v":65065,"vw":4.118809},{"c":4.11,"h":4.11,"l":4.11,"n":6,"o":4.11,"t":"2026-08-10T20:00:00Z","v":32503,"vw":4.11},{"c":3.98,"h":4.115,"l":3.98,"n":20,"o":4.115,"t":"2026-08-11T12:00:00Z","v":4488,"vw":4.034741},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-11T13:00:00Z","v":100,"vw":4.03},{"c":3.92,"h":3.92,"l":3.9,"n":29,"o":3.92,"t":"2026-08-11T13:15:00Z","v":8161,"vw":3.917692},{"c":3.945,"h":4.03,"l":3.9,"n":270,"o":4,"t":"2026-08-11T13:30:00Z","v":25708,"vw":3.952735},{"c":3.95,"h":3.99,"l":3.91,"n":576,"o":3.95,"t":"2026-08-11T13:45:00Z","v":23988,"vw":3.948412},{"c":3.925,"h":3.98,"l":3.925,"n":455,"o":3.96,"t":"2026-08-11T14:00:00Z","v":19171,"vw":3.95742},{"c":3.855,"h":3.925,"l":3.85,"n":528,"o":3.925,"t":"2026-08-11T14:15:00Z","v":28282,"vw":3.887349},{"c":3.875,"h":3.89,"l":3.85,"n":738,"o":3.855,"t":"2026-08-11T14:30:00Z","v":26910,"vw":3.875529},{"c":3.9301,"h":3.94,"l":3.88,"n":291,"o":3.88,"t":"2026-08-11T14:45:00Z","v":14020,"vw":3.919584},{"c":3.975,"h":3.9901,"l":3.935,"n":420,"o":3.935,"t":"2026-08-11T15:00:00Z","v":44638,"vw":3.96541},{"c":3.95,"h":3.98,"l":3.95,"n":334,"o":3.975,"t":"2026-08-11T15:15:00Z","v":12953,"vw":3.970833},{"c":3.945,"h":3.95,"l":3.925,"n":198,"o":3.95,"t":"2026-08-11T15:30:00Z","v":6015,"vw":3.934874},{"c":3.91,"h":3.95,"l":3.91,"n":185,"o":3.95,"t":"2026-08-11T15:45:00Z","v":12618,"vw":3.928103},{"c":3.885,"h":3.9099,"l":3.885,"n":138,"o":3.905,"t":"2026-08-11T16:00:00Z","v":7096,"vw":3.890218},{"c":3.9,"h":3.9,"l":3.87,"n":208,"o":3.885,"t":"2026-08-11T16:15:00Z","v":16805,"vw":3.885361},{"c":3.93,"h":3.965,"l":3.9,"n":493,"o":3.9,"t":"2026-08-11T16:30:00Z","v":98715,"vw":3.938238},{"c":3.94,"h":3.945,"l":3.93,"n":141,"o":3.93,"t":"2026-08-11T16:45:00Z","v":6228,"vw":3.937081},{"c":3.95,"h":3.955,"l":3.95,"n":105,"o":3.95,"t":"2026-08-11T17:00:00Z","v":5438,"vw":3.950604},{"c":3.98,"h":3.995,"l":3.95,"n":289,"o":3.95,"t":"2026-08-11T17:15:00Z","v":14763,"vw":3.984294},{"c":3.975,"h":3.985,"l":3.97,"n":166,"o":3.98,"t":"2026-08-11T17:30:00Z","v":9778,"vw":3.976925},{"c":3.97,"h":3.975,"l":3.96,"n":95,"o":3.975,"t":"2026-08-11T17:45:00Z","v":5126,"vw":3.967307},{"c":3.96,"h":3.97,"l":3.95,"n":104,"o":3.965,"t":"2026-08-11T18:00:00Z","v":7207,"vw":3.960694},{"c":3.95,"h":3.96,"l":3.95,"n":126,"o":3.9584,"t":"2026-08-11T18:15:00Z","v":5732,"vw":3.95651},{"c":3.96,"h":3.96,"l":3.95,"n":78,"o":3.95,"t":"2026-08-11T18:30:00Z","v":4536,"vw":3.955333},{"c":3.96,"h":3.96,"l":3.95,"n":149,"o":3.96,"t":"2026-08-11T18:45:00Z","v":7343,"vw":3.956223},{"c":3.96,"h":3.96,"l":3.955,"n":90,"o":3.96,"t":"2026-08-11T19:00:00Z","v":4279,"vw":3.959055},{"c":3.955,"h":3.975,"l":3.955,"n":166,"o":3.96,"t":"2026-08-11T19:15:00Z","v":8529,"vw":3.968759},{"c":3.95,"h":3.965,"l":3.95,"n":156,"o":3.96,"t":"2026-08-11T19:30:00Z","v":6267,"vw":3.956243},{"c":3.91,"h":3.955,"l":3.85,"n":1717,"o":3.95,"t":"2026-08-11T19:45:00Z","v":117862,"vw":3.910169},{"c":3.91,"h":3.91,"l":3.91,"n":8,"o":3.91,"t":"2026-08-11T20:00:00Z","v":40267,"vw":3.91},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-11T22:00:00Z","v":200,"vw":3.98},{"c":3.96,"h":3.96,"l":3.96,"n":5,"o":3.96,"t":"2026-08-11T23:00:00Z","v":809,"vw":3.96},{"c":3.92,"h":3.96,"l":3.92,"n":3,"o":3.96,"t":"2026-08-12T09:30:00Z","v":204,"vw":3.939802},{"c":4.02,"h":4.17,"l":4.02,"n":2,"o":4.17,"t":"2026-08-12T11:00:00Z","v":200,"vw":4.095},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-12T11:15:00Z","v":100,"vw":4},{"c":4.1,"h":4.1,"l":4.1,"n":2,"o":4.1,"t":"2026-08-12T11:45:00Z","v":1000,"vw":4.1},{"c":4.1,"h":4.12,"l":4.1,"n":3,"o":4.12,"t":"2026-08-12T12:15:00Z","v":1300,"vw":4.104615},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-12T12:30:00Z","v":100,"vw":4.03},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-12T12:45:00Z","v":150,"vw":4.06},{"c":4.07,"h":4.07,"l":4.05,"n":4,"o":4.05,"t":"2026-08-12T13:00:00Z","v":1384,"vw":4.068473},{"c":4.065,"h":4.065,"l":4.065,"n":2,"o":4.065,"t":"2026-08-12T13:15:00Z","v":540,"vw":4.065},{"c":3.945,"h":4.0262,"l":3.935,"n":100,"o":4,"t":"2026-08-12T13:30:00Z","v":11485,"vw":3.98778},{"c":3.95,"h":3.98,"l":3.92,"n":203,"o":3.945,"t":"2026-08-12T13:45:00Z","v":12344,"vw":3.9536},{"c":3.9,"h":3.95,"l":3.9,"n":228,"o":3.95,"t":"2026-08-12T14:00:00Z","v":12850,"vw":3.92877},{"c":3.9,"h":3.9,"l":3.87,"n":296,"o":3.89,"t":"2026-08-12T14:15:00Z","v":12271,"vw":3.878803},{"c":3.8999,"h":3.9,"l":3.875,"n":217,"o":3.895,"t":"2026-08-12T14:30:00Z","v":21578,"vw":3.889761},{"c":3.895,"h":3.899,"l":3.88,"n":184,"o":3.89,"t":"2026-08-12T14:45:00Z","v":10263,"vw":3.891325},{"c":3.89,"h":3.905,"l":3.885,"n":180,"o":3.89,"t":"2026-08-12T15:00:00Z","v":14610,"vw":3.901258},{"c":3.895,"h":3.895,"l":3.885,"n":64,"o":3.89,"t":"2026-08-12T15:15:00Z","v":5137,"vw":3.889952},{"c":3.87,"h":3.91,"l":3.86,"n":240,"o":3.9,"t":"2026-08-12T15:30:00Z","v":36240,"vw":3.896272},{"c":3.865,"h":3.875,"l":3.86,"n":46,"o":3.875,"t":"2026-08-12T15:45:00Z","v":3528,"vw":3.867333},{"c":3.87,"h":3.875,"l":3.86,"n":111,"o":3.8691,"t":"2026-08-12T16:00:00Z","v":11270,"vw":3.868476},{"c":3.87,"h":3.875,"l":3.86,"n":114,"o":3.8709,"t":"2026-08-12T16:15:00Z","v":16151,"vw":3.869763},{"c":3.885,"h":3.885,"l":3.87,"n":63,"o":3.87,"t":"2026-08-12T16:30:00Z","v":5391,"vw":3.87758},{"c":3.88,"h":3.89,"l":3.88,"n":28,"o":3.89,"t":"2026-08-12T16:45:00Z","v":1814,"vw":3.881667},{"c":3.855,"h":3.875,"l":3.85,"n":118,"o":3.875,"t":"2026-08-12T17:00:00Z","v":23606,"vw":3.867217},{"c":3.82,"h":3.85,"l":3.82,"n":147,"o":3.85,"t":"2026-08-12T17:15:00Z","v":8509,"vw":3.829575},{"c":3.7899,"h":3.83,"l":3.78,"n":217,"o":3.83,"t":"2026-08-12T17:30:00Z","v":21594,"vw":3.803196},{"c":3.83,"h":3.83,"l":3.78,"n":230,"o":3.78,"t":"2026-08-12T17:45:00Z","v":14729,"vw":3.801248},{"c":3.855,"h":3.855,"l":3.825,"n":296,"o":3.825,"t":"2026-08-12T18:00:00Z","v":20267,"vw":3.843243},{"c":3.875,"h":3.875,"l":3.855,"n":124,"o":3.855,"t":"2026-08-12T18:15:00Z","v":4219,"vw":3.865062},{"c":3.89,"h":3.89,"l":3.875,"n":179,"o":3.875,"t":"2026-08-12T18:30:00Z","v":8252,"vw":3.884087},{"c":3.885,"h":3.89,"l":3.88,"n":95,"o":3.885,"t":"2026-08-12T18:45:00Z","v":4603,"vw":3.887794},{"c":3.9,"h":3.9,"l":3.875,"n":135,"o":3.885,"t":"2026-08-12T19:00:00Z","v":7536,"vw":3.884323},{"c":3.87,"h":3.905,"l":3.87,"n":212,"o":3.905,"t":"2026-08-12T19:15:00Z","v":9526,"vw":3.889315},{"c":3.87,"h":3.89,"l":3.87,"n":348,"o":3.875,"t":"2026-08-12T19:30:00Z","v":17476,"vw":3.878964},{"c":3.88,"h":3.92,"l":3.87,"n":1045,"o":3.875,"t":"2026-08-12T19:45:00Z","v":80090,"vw":3.889874},{"c":3.89,"h":3.89,"l":3.89,"n":13,"o":3.89,"t":"2026-08-12T20:00:00Z","v":51678,"vw":3.89},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-13T12:30:00Z","v":101,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-13T13:00:00Z","v":2000,"vw":3.96},{"c":3.885,"h":3.99,"l":3.85,"n":204,"o":3.91,"t":"2026-08-13T13:30:00Z","v":23212,"vw":3.889665},{"c":3.93,"h":3.93,"l":3.895,"n":89,"o":3.895,"t":"2026-08-13T13:45:00Z","v":2300,"vw":3.915625},{"c":3.91,"h":3.945,"l":3.905,"n":143,"o":3.945,"t":"2026-08-13T14:00:00Z","v":7970,"vw":3.922187},{"c":3.925,"h":3.925,"l":3.91,"n":34,"o":3.91,"t":"2026-08-13T14:15:00Z","v":1490,"vw":3.914752},{"c":3.955,"h":3.955,"l":3.915,"n":224,"o":3.925,"t":"2026-08-13T14:30:00Z","v":21123,"vw":3.939159},{"c":3.93,"h":3.96,"l":3.93,"n":135,"o":3.96,"t":"2026-08-13T14:45:00Z","v":12418,"vw":3.947491},{"c":3.92,"h":3.94,"l":3.91,"n":159,"o":3.935,"t":"2026-08-13T15:00:00Z","v":12792,"vw":3.924658},{"c":3.9201,"h":3.925,"l":3.92,"n":63,"o":3.92,"t":"2026-08-13T15:15:00Z","v":3409,"vw":3.920469},{"c":3.925,"h":3.9286,"l":3.92,"n":28,"o":3.9286,"t":"2026-08-13T15:30:00Z","v":1433,"vw":3.925495},{"c":3.925,"h":3.925,"l":3.925,"n":9,"o":3.925,"t":"2026-08-13T15:45:00Z","v":467,"vw":3.925},{"c":3.925,"h":3.925,"l":3.925,"n":11,"o":3.925,"t":"2026-08-13T16:00:00Z","v":408,"vw":3.925},{"c":3.965,"h":3.965,"l":3.925,"n":130,"o":3.925,"t":"2026-08-13T16:15:00Z","v":7560,"vw":3.946245},{"c":3.955,"h":3.97,"l":3.955,"n":177,"o":3.96,"t":"2026-08-13T16:30:00Z","v":24482,"vw":3.960557},{"c":3.955,"h":3.965,"l":3.955,"n":83,"o":3.955,"t":"2026-08-13T16:45:00Z","v":4013,"vw":3.957222},{"c":3.96,"h":3.965,"l":3.96,"n":23,"o":3.96,"t":"2026-08-13T17:00:00Z","v":1013,"vw":3.962},{"c":3.96,"h":3.965,"l":3.96,"n":43,"o":3.96,"t":"2026-08-13T17:15:00Z","v":1505,"vw":3.96125},{"c":3.94,"h":3.965,"l":3.94,"n":100,"o":3.965,"t":"2026-08-13T17:30:00Z","v":6795,"vw":3.952156},{"c":3.93,"h":3.94,"l":3.93,"n":54,"o":3.94,"t":"2026-08-13T17:45:00Z","v":3292,"vw":3.937436},{"c":3.94,"h":3.955,"l":3.925,"n":125,"o":3.93,"t":"2026-08-13T18:00:00Z","v":7315,"vw":3.939835},{"c":3.95,"h":3.96,"l":3.945,"n":66,"o":3.945,"t":"2026-08-13T18:15:00Z","v":4122,"vw":3.950158},{"c":3.95,"h":3.96,"l":3.93,"n":158,"o":3.955,"t":"2026-08-13T18:30:00Z","v":9907,"vw":3.946429},{"c":3.965,"h":3.965,"l":3.955,"n":92,"o":3.955,"t":"2026-08-13T18:45:00Z","v":5377,"vw":3.960071},{"c":3.985,"h":3.995,"l":3.97,"n":194,"o":3.97,"t":"2026-08-13T19:00:00Z","v":11965,"vw":3.986277},{"c":3.975,"h":3.985,"l":3.97,"n":132,"o":3.985,"t":"2026-08-13T19:15:00Z","v":7160,"vw":3.977577},{"c":3.955,"h":3.988,"l":3.955,"n":206,"o":3.975,"t":"2026-08-13T19:30:00Z","v":10468,"vw":3.971337},{"c":3.925,"h":3.96,"l":3.92,"n":813,"o":3.95,"t":"2026-08-13T19:45:00Z","v":69391,"vw":3.942763},{"c":3.94,"h":3.94,"l":3.94,"n":6,"o":3.94,"t":"2026-08-13T20:00:00Z","v":24144,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-08-13T23:45:00Z","v":3000,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-14T08:45:00Z","v":200,"vw":3.93},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-08-14T11:00:00Z","v":375,"vw":3.95},{"c":3.9899,"h":3.9899,"l":3.9899,"n":2,"o":3.9899,"t":"2026-08-14T11:45:00Z","v":200,"vw":3.9899},{"c":3.85,"h":3.94,"l":3.835,"n":269,"o":3.94,"t":"2026-08-14T13:30:00Z","v":24701,"vw":3.870755},{"c":3.9,"h":3.9,"l":3.83,"n":114,"o":3.85,"t":"2026-08-14T13:45:00Z","v":12130,"vw":3.855826},{"c":3.9,"h":3.905,"l":3.885,"n":94,"o":3.89,"t":"2026-08-14T14:00:00Z","v":14356,"vw":3.890465},{"c":3.9,"h":3.905,"l":3.895,"n":117,"o":3.9,"t":"2026-08-14T14:15:00Z","v":6830,"vw":3.900594},{"c":3.9,"h":3.91,"l":3.895,"n":109,"o":3.905,"t":"2026-08-14T14:30:00Z","v":5544,"vw":3.903165},{"c":3.885,"h":3.895,"l":3.885,"n":35,"o":3.895,"t":"2026-08-14T14:45:00Z","v":1741,"vw":3.892017},{"c":3.895,"h":3.895,"l":3.89,"n":15,"o":3.89,"t":"2026-08-14T15:00:00Z","v":558,"vw":3.893},{"c":3.915,"h":3.915,"l":3.89,"n":80,"o":3.895,"t":"2026-08-14T15:15:00Z","v":5609,"vw":3.900714},{"c":3.915,"h":3.919,"l":3.911,"n":24,"o":3.911,"t":"2026-08-14T15:30:00Z","v":2040,"vw":3.916059},{"c":3.93,"h":3.93,"l":3.91,"n":44,"o":3.919,"t":"2026-08-14T15:45:00Z","v":4692,"vw":3.921454},{"c":3.94,"h":3.94,"l":3.93,"n":60,"o":3.93,"t":"2026-08-14T16:00:00Z","v":2844,"vw":3.936597},{"c":3.95,"h":3.95,"l":3.945,"n":18,"o":3.945,"t":"2026-08-14T16:15:00Z","v":631,"vw":3.9475},{"c":3.93,"h":3.955,"l":3.93,"n":51,"o":3.95,"t":"2026-08-14T16:30:00Z","v":4099,"vw":3.943507},{"c":3.89,"h":3.935,"l":3.89,"n":61,"o":3.935,"t":"2026-08-14T16:45:00Z","v":7004,"vw":3.905839},{"c":3.87,"h":3.89,"l":3.865,"n":103,"o":3.885,"t":"2026-08-14T17:00:00Z","v":7884,"vw":3.881298},{"c":3.87,"h":3.87,"l":3.86,"n":46,"o":3.865,"t":"2026-08-14T17:15:00Z","v":2687,"vw":3.865219},{"c":3.875,"h":3.88,"l":3.855,"n":261,"o":3.865,"t":"2026-08-14T17:30:00Z","v":21205,"vw":3.871475},{"c":3.905,"h":3.91,"l":3.889,"n":91,"o":3.889,"t":"2026-08-14T17:45:00Z","v":3991,"vw":3.898442},{"c":3.9,"h":3.905,"l":3.9,"n":59,"o":3.9,"t":"2026-08-14T18:00:00Z","v":3463,"vw":3.900833},{"c":3.9199,"h":3.9199,"l":3.9,"n":103,"o":3.905,"t":"2026-08-14T18:15:00Z","v":6827,"vw":3.905229},{"c":3.915,"h":3.915,"l":3.91,"n":48,"o":3.91,"t":"2026-08-14T18:30:00Z","v":1998,"vw":3.914104},{"c":3.915,"h":3.925,"l":3.91,"n":75,"o":3.92,"t":"2026-08-14T18:45:00Z","v":5500,"vw":3.91406},{"c":3.91,"h":3.91,"l":3.91,"n":25,"o":3.91,"t":"2026-08-14T19:00:00Z","v":947,"vw":3.91},{"c":3.91,"h":3.92,"l":3.91,"n":145,"o":3.91,"t":"2026-08-14T19:15:00Z","v":11842,"vw":3.914499},{"c":3.945,"h":3.95,"l":3.91,"n":430,"o":3.91,"t":"2026-08-14T19:30:00Z","v":32620,"vw":3.933199},{"c":3.975,"h":4,"l":3.935,"n":992,"o":3.94,"t":"2026-08-14T19:45:00Z","v":94754,"vw":3.96455},{"c":3.97,"h":3.97,"l":3.97,"n":7,"o":3.97,"t":"2026-08-14T20:00:00Z","v":34240,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-17T09:30:00Z","v":500,"vw":3.98},{"c":3.94,"h":3.9628,"l":3.93,"n":173,"o":3.96,"t":"2026-08-17T13:30:00Z","v":12202,"vw":3.951161},{"c":3.945,"h":3.955,"l":3.935,"n":123,"o":3.94,"t":"2026-08-17T13:45:00Z","v":9190,"vw":3.945973},{"c":3.955,"h":3.955,"l":3.935,"n":148,"o":3.944,"t":"2026-08-17T14:00:00Z","v":10399,"vw":3.942507},{"c":3.98,"h":3.98,"l":3.951,"n":170,"o":3.951,"t":"2026-08-17T14:15:00Z","v":7255,"vw":3.97291},{"c":3.96,"h":3.98,"l":3.96,"n":46,"o":3.98,"t":"2026-08-17T14:30:00Z","v":4787,"vw":3.964833},{"c":3.975,"h":3.9834,"l":3.965,"n":122,"o":3.965,"t":"2026-08-17T14:45:00Z","v":6780,"vw":3.970516},{"c":3.98,"h":3.981,"l":3.975,"n":49,"o":3.975,"t":"2026-08-17T15:00:00Z","v":4034,"vw":3.976449},{"c":3.99,"h":3.99,"l":3.98,"n":40,"o":3.98,"t":"2026-08-17T15:15:00Z","v":2556,"vw":3.988997},{"c":3.9833,"h":3.995,"l":3.9833,"n":53,"o":3.995,"t":"2026-08-17T15:30:00Z","v":2344,"vw":3.987743},{"c":3.985,"h":3.985,"l":3.9812,"n":23,"o":3.9812,"t":"2026-08-17T15:45:00Z","v":445,"vw":3.983872},{"c":3.975,"h":3.985,"l":3.975,"n":47,"o":3.985,"t":"2026-08-17T16:00:00Z","v":1340,"vw":3.979032},{"c":3.98,"h":3.985,"l":3.98,"n":70,"o":3.98,"t":"2026-08-17T16:15:00Z","v":2030,"vw":3.98102},{"c":4.01,"h":4.01,"l":3.985,"n":155,"o":3.985,"t":"2026-08-17T16:30:00Z","v":32143,"vw":3.99088},{"c":3.99,"h":4.01,"l":3.99,"n":104,"o":4.005,"t":"2026-08-17T16:45:00Z","v":5983,"vw":4.001918},{"c":4.005,"h":4.005,"l":3.99,"n":92,"o":3.99,"t":"2026-08-17T17:00:00Z","v":4004,"vw":3.998025},{"c":3.985,"h":4,"l":3.985,"n":95,"o":4,"t":"2026-08-17T17:15:00Z","v":7188,"vw":3.988185},{"c":3.97,"h":3.98,"l":3.97,"n":43,"o":3.98,"t":"2026-08-17T17:30:00Z","v":2264,"vw":3.974427},{"c":3.965,"h":3.9741,"l":3.965,"n":98,"o":3.965,"t":"2026-08-17T17:45:00Z","v":6203,"vw":3.969652},{"c":3.955,"h":3.96,"l":3.95,"n":117,"o":3.96,"t":"2026-08-17T18:00:00Z","v":6015,"vw":3.956944},{"c":3.96,"h":3.96,"l":3.9549,"n":50,"o":3.9549,"t":"2026-08-17T18:15:00Z","v":1916,"vw":3.957383},{"c":3.965,"h":3.965,"l":3.965,"n":10,"o":3.965,"t":"2026-08-17T18:30:00Z","v":269,"vw":3.965},{"c":3.9614,"h":3.965,"l":3.9614,"n":21,"o":3.965,"t":"2026-08-17T18:45:00Z","v":499,"vw":3.96255},{"c":3.965,"h":3.965,"l":3.965,"n":7,"o":3.965,"t":"2026-08-17T19:00:00Z","v":148,"vw":3.965},{"c":3.995,"h":3.995,"l":3.965,"n":146,"o":3.965,"t":"2026-08-17T19:15:00Z","v":10220,"vw":3.978816},{"c":3.995,"h":4.01,"l":3.985,"n":392,"o":3.99,"t":"2026-08-17T19:30:00Z","v":40117,"vw":3.993271},{"c":3.99,"h":4,"l":3.98,"n":690,"o":3.995,"t":"2026-08-17T19:45:00Z","v":38990,"vw":3.988953},{"c":3.98,"h":3.98,"l":3.98,"n":9,"o":3.98,"t":"2026-08-17T20:00:00Z","v":33077,"vw":3.98},{"c":3.9488,"h":3.982,"l":3.91,"n":255,"o":3.97,"t":"2026-08-18T13:30:00Z","v":17983,"vw":3.949309},{"c":3.95,"h":3.95,"l":3.92,"n":192,"o":3.945,"t":"2026-08-18T13:45:00Z","v":19442,"vw":3.934567},{"c":3.935,"h":3.96,"l":3.935,"n":241,"o":3.95,"t":"2026-08-18T14:00:00Z","v":31545,"vw":3.947538},{"c":3.93,"h":3.94,"l":3.915,"n":105,"o":3.94,"t":"2026-08-18T14:15:00Z","v":8754,"vw":3.9269},{"c":3.935,"h":3.95,"l":3.935,"n":129,"o":3.94,"t":"2026-08-18T14:30:00Z","v":6529,"vw":3.944761},{"c":3.92,"h":3.93,"l":3.92,"n":34,"o":3.93,"t":"2026-08-18T14:45:00Z","v":1521,"vw":3.924286},{"c":3.91,"h":3.91,"l":3.885,"n":80,"o":3.91,"t":"2026-08-18T15:00:00Z","v":12137,"vw":3.898472},{"c":3.945,"h":3.947,"l":3.91,"n":142,"o":3.91,"t":"2026-08-18T15:15:00Z","v":34763,"vw":3.91304},{"c":3.95,"h":3.95,"l":3.945,"n":26,"o":3.945,"t":"2026-08-18T15:30:00Z","v":2194,"vw":3.947059},{"c":3.955,"h":3.96,"l":3.955,"n":85,"o":3.96,"t":"2026-08-18T15:45:00Z","v":6437,"vw":3.958525},{"c":3.94,"h":3.955,"l":3.94,"n":62,"o":3.955,"t":"2026-08-18T16:00:00Z","v":3101,"vw":3.947632},{"c":3.95,"h":3.95,"l":3.935,"n":67,"o":3.94,"t":"2026-08-18T16:15:00Z","v":4999,"vw":3.943605},{"c":3.965,"h":3.965,"l":3.955,"n":24,"o":3.955,"t":"2026-08-18T16:30:00Z","v":1053,"vw":3.960714},{"c":3.97,"h":3.97,"l":3.96,"n":58,"o":3.96,"t":"2026-08-18T16:45:00Z","v":4666,"vw":3.968638},{"c":3.98,"h":3.98,"l":3.975,"n":29,"o":3.98,"t":"2026-08-18T17:00:00Z","v":2137,"vw":3.979125},{"c":3.975,"h":3.98,"l":3.97,"n":41,"o":3.98,"t":"2026-08-18T17:15:00Z","v":2402,"vw":3.978441},{"c":3.96,"h":3.979,"l":3.96,"n":39,"o":3.979,"t":"2026-08-18T17:30:00Z","v":2617,"vw":3.971432},{"c":3.96,"h":3.97,"l":3.96,"n":14,"o":3.96,"t":"2026-08-18T17:45:00Z","v":1780,"vw":3.96258},{"c":3.935,"h":3.96,"l":3.92,"n":124,"o":3.96,"t":"2026-08-18T18:00:00Z","v":8771,"vw":3.939149},{"c":3.945,"h":3.945,"l":3.935,"n":29,"o":3.935,"t":"2026-08-18T18:15:00Z","v":1777,"vw":3.940715},{"c":3.96,"h":3.96,"l":3.945,"n":34,"o":3.95,"t":"2026-08-18T18:30:00Z","v":1343,"vw":3.95},{"c":3.96,"h":3.96,"l":3.955,"n":30,"o":3.955,"t":"2026-08-18T18:45:00Z","v":600,"vw":3.95625},{"c":3.965,"h":3.965,"l":3.955,"n":43,"o":3.955,"t":"2026-08-18T19:00:00Z","v":2522,"vw":3.958128},{"c":3.965,"h":3.965,"l":3.965,"n":18,"o":3.965,"t":"2026-08-18T19:15:00Z","v":618,"vw":3.965},{"c":4.005,"h":4.02,"l":3.965,"n":260,"o":3.965,"t":"2026-08-18T19:30:00Z","v":16616,"vw":4.002318},{"c":3.99,"h":4.005,"l":3.98,"n":794,"o":4.005,"t":"2026-08-18T19:45:00Z","v":55883,"vw":3.991243},{"c":3.98,"h":3.98,"l":3.98,"n":4,"o":3.98,"t":"2026-08-18T20:00:00Z","v":33539,"vw":3.98},{"c":4.03,"h":4.03,"l":3.9,"n":20,"o":3.9,"t":"2026-08-19T11:15:00Z","v":2002,"vw":3.970312},{"c":4.09,"h":4.115,"l":4.0206,"n":110,"o":4.06,"t":"2026-08-19T13:30:00Z","v":15176,"vw":4.087609},{"c":4.04,"h":4.1,"l":4.04,"n":315,"o":4.09,"t":"2026-08-19T13:45:00Z","v":37738,"vw":4.072383},{"c":4.065,"h":4.08,"l":4.03,"n":247,"o":4.03,"t":"2026-08-19T14:00:00Z","v":16774,"vw":4.055818},{"c":4.08,"h":4.095,"l":4.07,"n":184,"o":4.07,"t":"2026-08-19T14:15:00Z","v":14796,"vw":4.082434},{"c":4.08,"h":4.09,"l":4.0727,"n":97,"o":4.081,"t":"2026-08-19T14:30:00Z","v":6482,"vw":4.079763},{"c":4.07,"h":4.08,"l":4.06,"n":98,"o":4.08,"t":"2026-08-19T14:45:00Z","v":5170,"vw":4.070591},{"c":4.07,"h":4.07,"l":4.06,"n":149,"o":4.07,"t":"2026-08-19T15:00:00Z","v":12516,"vw":4.064613},{"c":4.055,"h":4.07,"l":4.05,"n":120,"o":4.06,"t":"2026-08-19T15:15:00Z","v":6714,"vw":4.058528},{"c":4.01,"h":4.05,"l":4.01,"n":78,"o":4.05,"t":"2026-08-19T15:30:00Z","v":4210,"vw":4.035651},{"c":4.0109,"h":4.02,"l":4.01,"n":104,"o":4.011,"t":"2026-08-19T15:45:00Z","v":8607,"vw":4.015078},{"c":4.02,"h":4.02,"l":4,"n":72,"o":4.01,"t":"2026-08-19T16:00:00Z","v":2735,"vw":4.009452},{"c":4.0114,"h":4.02,"l":4.0114,"n":43,"o":4.02,"t":"2026-08-19T16:15:00Z","v":1771,"vw":4.015465},{"c":4.03,"h":4.03,"l":4,"n":100,"o":4.015,"t":"2026-08-19T16:30:00Z","v":6789,"vw":4.015613},{"c":4.035,"h":4.04,"l":4.035,"n":44,"o":4.035,"t":"2026-08-19T16:45:00Z","v":2239,"vw":4.038929},{"c":4.025,"h":4.03,"l":4.025,"n":56,"o":4.03,"t":"2026-08-19T17:00:00Z","v":2614,"vw":4.029023},{"c":4.005,"h":4.0201,"l":4,"n":121,"o":4.02,"t":"2026-08-19T17:15:00Z","v":6923,"vw":4.012298},{"c":4,"h":4.005,"l":4,"n":43,"o":4,"t":"2026-08-19T17:30:00Z","v":1252,"vw":4.00271},{"c":3.99,"h":4.005,"l":3.985,"n":160,"o":4.005,"t":"2026-08-19T17:45:00Z","v":9320,"vw":3.991245},{"c":4,"h":4,"l":3.985,"n":91,"o":3.985,"t":"2026-08-19T18:00:00Z","v":4427,"vw":3.991002},{"c":3.995,"h":3.995,"l":3.99,"n":30,"o":3.995,"t":"2026-08-19T18:15:00Z","v":787,"vw":3.993795},{"c":3.99,"h":3.995,"l":3.99,"n":12,"o":3.995,"t":"2026-08-19T18:30:00Z","v":422,"vw":3.991667},{"c":4.005,"h":4.005,"l":3.99,"n":85,"o":3.995,"t":"2026-08-19T18:45:00Z","v":7356,"vw":3.997067},{"c":4.005,"h":4.005,"l":3.99,"n":157,"o":4,"t":"2026-08-19T19:00:00Z","v":12516,"vw":3.999506},{"c":4.015,"h":4.02,"l":4.005,"n":175,"o":4.01,"t":"2026-08-19T19:15:00Z","v":10542,"vw":4.013929},{"c":4.005,"h":4.03,"l":3.99,"n":404,"o":4.02,"t":"2026-08-19T19:30:00Z","v":27263,"vw":4.009392},{"c":3.95,"h":4.005,"l":3.95,"n":865,"o":4.005,"t":"2026-08-19T19:45:00Z","v":67613,"vw":3.976601},{"c":3.96,"h":3.96,"l":3.96,"n":6,"o":3.96,"t":"2026-08-19T20:00:00Z","v":46262,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-19T21:45:00Z","v":897,"vw":3.96},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-19T23:15:00Z","v":100,"vw":3.98},{"c":4.03,"h":4.03,"l":4.03,"n":2,"o":4.03,"t":"2026-08-20T09:30:00Z","v":275,"vw":4.03},{"c":4.03,"h":4.03,"l":4.022,"n":3,"o":4.022,"t":"2026-08-20T09:45:00Z","v":1066,"vw":4.024066},{"c":4.06,"h":4.06,"l":4.06,"n":10,"o":4.06,"t":"2026-08-20T11:15:00Z","v":577,"vw":4.06},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-08-20T13:15:00Z","v":158,"vw":3.97},{"c":3.915,"h":3.93,"l":3.87,"n":312,"o":3.92,"t":"2026-08-20T13:30:00Z","v":35494,"vw":3.896736},{"c":3.89,"h":3.92,"l":3.89,"n":155,"o":3.92,"t":"2026-08-20T13:45:00Z","v":7089,"vw":3.904744},{"c":3.875,"h":3.88,"l":3.87,"n":109,"o":3.88,"t":"2026-08-20T14:00:00Z","v":7033,"vw":3.874936},{"c":3.86,"h":3.88,"l":3.86,"n":117,"o":3.87,"t":"2026-08-20T14:15:00Z","v":7865,"vw":3.868955},{"c":3.845,"h":3.86,"l":3.83,"n":278,"o":3.86,"t":"2026-08-20T14:30:00Z","v":54176,"vw":3.84707},{"c":3.845,"h":3.85,"l":3.845,"n":67,"o":3.85,"t":"2026-08-20T14:45:00Z","v":3154,"vw":3.847192},{"c":3.855,"h":3.86,"l":3.84,"n":137,"o":3.85,"t":"2026-08-20T15:00:00Z","v":14508,"vw":3.850935},{"c":3.855,"h":3.87,"l":3.855,"n":94,"o":3.86,"t":"2026-08-20T15:15:00Z","v":5970,"vw":3.865057},{"c":3.87,"h":3.87,"l":3.845,"n":119,"o":3.85,"t":"2026-08-20T15:30:00Z","v":8620,"vw":3.854767},{"c":3.865,"h":3.87,"l":3.86,"n":41,"o":3.865,"t":"2026-08-20T15:45:00Z","v":3002,"vw":3.866718},{"c":3.855,"h":3.86,"l":3.85,"n":62,"o":3.86,"t":"2026-08-20T16:00:00Z","v":1860,"vw":3.856512},{"c":3.86,"h":3.86,"l":3.845,"n":304,"o":3.8586,"t":"2026-08-20T16:15:00Z","v":30402,"vw":3.850621},{"c":3.875,"h":3.875,"l":3.855,"n":161,"o":3.86,"t":"2026-08-20T16:30:00Z","v":23338,"vw":3.868503},{"c":3.88,"h":3.88,"l":3.8722,"n":67,"o":3.875,"t":"2026-08-20T16:45:00Z","v":2662,"vw":3.878489},{"c":3.86,"h":3.89,"l":3.86,"n":82,"o":3.89,"t":"2026-08-20T17:00:00Z","v":4243,"vw":3.877538},{"c":3.869,"h":3.87,"l":3.86,"n":39,"o":3.87,"t":"2026-08-20T17:15:00Z","v":1704,"vw":3.863582},{"c":3.865,"h":3.865,"l":3.86,"n":47,"o":3.865,"t":"2026-08-20T17:30:00Z","v":1624,"vw":3.862727},{"c":3.86,"h":3.865,"l":3.86,"n":33,"o":3.865,"t":"2026-08-20T17:45:00Z","v":1653,"vw":3.864286},{"c":3.865,"h":3.87,"l":3.855,"n":60,"o":3.86,"t":"2026-08-20T18:00:00Z","v":3904,"vw":3.860647},{"c":3.87,"h":3.87,"l":3.8613,"n":23,"o":3.865,"t":"2026-08-20T18:15:00Z","v":1132,"vw":3.86743},{"c":3.87,"h":3.87,"l":3.855,"n":158,"o":3.865,"t":"2026-08-20T18:30:00Z","v":9889,"vw":3.860341},{"c":3.865,"h":3.87,"l":3.865,"n":41,"o":3.87,"t":"2026-08-20T18:45:00Z","v":1974,"vw":3.866774},{"c":3.88,"h":3.88,"l":3.865,"n":102,"o":3.865,"t":"2026-08-20T19:00:00Z","v":5123,"vw":3.875081},{"c":3.89,"h":3.89,"l":3.8808,"n":121,"o":3.885,"t":"2026-08-20T19:15:00Z","v":8780,"vw":3.885155},{"c":3.89,"h":3.895,"l":3.88,"n":167,"o":3.89,"t":"2026-08-20T19:30:00Z","v":6675,"vw":3.888848},{"c":3.905,"h":3.91,"l":3.88,"n":743,"o":3.89,"t":"2026-08-20T19:45:00Z","v":45060,"vw":3.897781},{"c":3.9,"h":3.9,"l":3.9,"n":6,"o":3.9,"t":"2026-08-20T20:00:00Z","v":33260,"vw":3.9},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-20T22:00:00Z","v":200,"vw":3.97},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-21T10:00:00Z","v":100,"vw":3.91},{"c":3.93,"h":3.95,"l":3.91,"n":139,"o":3.91,"t":"2026-08-21T13:30:00Z","v":18327,"vw":3.925138},{"c":3.93,"h":3.9381,"l":3.92,"n":89,"o":3.92,"t":"2026-08-21T13:45:00Z","v":3572,"vw":3.926988},{"c":3.925,"h":3.93,"l":3.91,"n":66,"o":3.93,"t":"2026-08-21T14:00:00Z","v":5939,"vw":3.916065},{"c":3.905,"h":3.9238,"l":3.9,"n":141,"o":3.9225,"t":"2026-08-21T14:15:00Z","v":9656,"vw":3.911063},{"c":3.905,"h":3.91,"l":3.885,"n":102,"o":3.905,"t":"2026-08-21T14:30:00Z","v":10508,"vw":3.898376},{"c":3.885,"h":3.9,"l":3.885,"n":64,"o":3.9,"t":"2026-08-21T14:45:00Z","v":3082,"vw":3.88937},{"c":3.88,"h":3.885,"l":3.87,"n":133,"o":3.885,"t":"2026-08-21T15:00:00Z","v":16016,"vw":3.877124},{"c":3.875,"h":3.875,"l":3.875,"n":16,"o":3.875,"t":"2026-08-21T15:15:00Z","v":1212,"vw":3.875},{"c":3.89,"h":3.89,"l":3.875,"n":78,"o":3.878,"t":"2026-08-21T15:30:00Z","v":2980,"vw":3.881982},{"c":3.885,"h":3.89,"l":3.885,"n":24,"o":3.89,"t":"2026-08-21T15:45:00Z","v":1334,"vw":3.889545},{"c":3.875,"h":3.88,"l":3.875,"n":16,"o":3.88,"t":"2026-08-21T16:00:00Z","v":1191,"vw":3.876551},{"c":3.85,"h":3.87,"l":3.85,"n":59,"o":3.87,"t":"2026-08-21T16:15:00Z","v":6106,"vw":3.863561},{"c":3.85,"h":3.855,"l":3.85,"n":27,"o":3.85,"t":"2026-08-21T16:30:00Z","v":4732,"vw":3.85087},{"c":3.86,"h":3.87,"l":3.855,"n":113,"o":3.8592,"t":"2026-08-21T16:45:00Z","v":12015,"vw":3.860228},{"c":3.85,"h":3.865,"l":3.85,"n":66,"o":3.865,"t":"2026-08-21T17:00:00Z","v":4584,"vw":3.855085},{"c":3.85,"h":3.85,"l":3.85,"n":5,"o":3.85,"t":"2026-08-21T17:15:00Z","v":300,"vw":3.85},{"c":3.84,"h":3.86,"l":3.84,"n":48,"o":3.86,"t":"2026-08-21T17:30:00Z","v":6517,"vw":3.849133},{"c":3.85,"h":3.85,"l":3.845,"n":60,"o":3.845,"t":"2026-08-21T17:45:00Z","v":2037,"vw":3.847488},{"c":3.8345,"h":3.84,"l":3.8345,"n":24,"o":3.84,"t":"2026-08-21T18:00:00Z","v":2237,"vw":3.838758},{"c":3.835,"h":3.84,"l":3.81,"n":151,"o":3.83,"t":"2026-08-21T18:15:00Z","v":14620,"vw":3.824074},{"c":3.835,"h":3.835,"l":3.835,"n":9,"o":3.835,"t":"2026-08-21T18:30:00Z","v":1188,"vw":3.835},{"c":3.83,"h":3.8387,"l":3.83,"n":45,"o":3.8387,"t":"2026-08-21T18:45:00Z","v":3026,"vw":3.834288},{"c":3.83,"h":3.835,"l":3.83,"n":39,"o":3.835,"t":"2026-08-21T19:00:00Z","v":1203,"vw":3.83375},{"c":3.8388,"h":3.84,"l":3.835,"n":96,"o":3.835,"t":"2026-08-21T19:15:00Z","v":4944,"vw":3.838768},{"c":3.835,"h":3.835,"l":3.825,"n":185,"o":3.83,"t":"2026-08-21T19:30:00Z","v":7230,"vw":3.830529},{"c":3.84,"h":3.86,"l":3.83,"n":757,"o":3.835,"t":"2026-08-21T19:45:00Z","v":43888,"vw":3.846509},{"c":3.85,"h":3.85,"l":3.85,"n":7,"o":3.85,"t":"2026-08-21T20:00:00Z","v":34114,"vw":3.85},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-21T20:45:00Z","v":250,"vw":3.87},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-21T22:30:00Z","v":100,"vw":3.98},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-24T09:45:00Z","v":513,"vw":3.9},{"c":3.99,"h":3.99,"l":3.99,"n":2,"o":3.99,"t":"2026-08-24T10:15:00Z","v":248,"vw":3.99},{"c":3.9482,"h":3.9521,"l":3.8,"n":48,"o":3.8,"t":"2026-08-24T11:30:00Z","v":2170,"vw":3.830558},{"c":3.9458,"h":3.9458,"l":3.9458,"n":1,"o":3.9458,"t":"2026-08-24T11:45:00Z","v":200,"vw":3.9458},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-08-24T12:15:00Z","v":223,"vw":3.95},{"c":3.74,"h":3.89,"l":3.74,"n":387,"o":3.84,"t":"2026-08-24T13:30:00Z","v":23668,"vw":3.787242},{"c":3.76,"h":3.76,"l":3.715,"n":147,"o":3.73,"t":"2026-08-24T13:45:00Z","v":13728,"vw":3.726382},{"c":3.75,"h":3.756,"l":3.73,"n":235,"o":3.755,"t":"2026-08-24T14:00:00Z","v":14041,"vw":3.741321},{"c":3.78,"h":3.78,"l":3.74,"n":162,"o":3.74,"t":"2026-08-24T14:15:00Z","v":8722,"vw":3.759228},{"c":3.779,"h":3.779,"l":3.779,"n":10,"o":3.779,"t":"2026-08-24T14:30:00Z","v":641,"vw":3.779},{"c":3.785,"h":3.785,"l":3.76,"n":109,"o":3.77,"t":"2026-08-24T14:45:00Z","v":6361,"vw":3.770937},{"c":3.795,"h":3.795,"l":3.775,"n":70,"o":3.78,"t":"2026-08-24T15:00:00Z","v":3904,"vw":3.781476},{"c":3.805,"h":3.805,"l":3.79,"n":120,"o":3.795,"t":"2026-08-24T15:15:00Z","v":8329,"vw":3.79656},{"c":3.81,"h":3.82,"l":3.81,"n":78,"o":3.81,"t":"2026-08-24T15:30:00Z","v":3561,"vw":3.815094},{"c":3.82,"h":3.82,"l":3.82,"n":30,"o":3.82,"t":"2026-08-24T15:45:00Z","v":1517,"vw":3.82},{"c":3.83,"h":3.835,"l":3.815,"n":135,"o":3.82,"t":"2026-08-24T16:00:00Z","v":10582,"vw":3.8262},{"c":3.84,"h":3.845,"l":3.84,"n":48,"o":3.84,"t":"2026-08-24T16:15:00Z","v":2871,"vw":3.843346},{"c":3.835,"h":3.84,"l":3.83,"n":53,"o":3.84,"t":"2026-08-24T16:30:00Z","v":2353,"vw":3.836888},{"c":3.84,"h":3.84,"l":3.83,"n":42,"o":3.831,"t":"2026-08-24T16:45:00Z","v":1582,"vw":3.83411},{"c":3.84,"h":3.84,"l":3.83,"n":58,"o":3.835,"t":"2026-08-24T17:00:00Z","v":3947,"vw":3.839329},{"c":3.8391,"h":3.8401,"l":3.8391,"n":22,"o":3.8401,"t":"2026-08-24T17:15:00Z","v":2272,"vw":3.839342},{"c":3.835,"h":3.835,"l":3.835,"n":8,"o":3.835,"t":"2026-08-24T17:30:00Z","v":773,"vw":3.835},{"c":3.83,"h":3.835,"l":3.83,"n":19,"o":3.835,"t":"2026-08-24T17:45:00Z","v":536,"vw":3.832807},{"c":3.83,"h":3.83,"l":3.83,"n":7,"o":3.83,"t":"2026-08-24T18:00:00Z","v":317,"vw":3.83},{"c":3.865,"h":3.865,"l":3.835,"n":103,"o":3.835,"t":"2026-08-24T18:15:00Z","v":5753,"vw":3.846527},{"c":3.86,"h":3.86,"l":3.86,"n":46,"o":3.86,"t":"2026-08-24T18:30:00Z","v":1564,"vw":3.86},{"c":3.8691,"h":3.8691,"l":3.85,"n":156,"o":3.86,"t":"2026-08-24T18:45:00Z","v":6891,"vw":3.858419},{"c":3.855,"h":3.865,"l":3.85,"n":100,"o":3.865,"t":"2026-08-24T19:00:00Z","v":5356,"vw":3.853966},{"c":3.865,"h":3.865,"l":3.85,"n":47,"o":3.85,"t":"2026-08-24T19:15:00Z","v":2013,"vw":3.85948},{"c":3.875,"h":3.885,"l":3.855,"n":252,"o":3.86,"t":"2026-08-24T19:30:00Z","v":16917,"vw":3.875676},{"c":3.87,"h":3.885,"l":3.855,"n":731,"o":3.875,"t":"2026-08-24T19:45:00Z","v":44879,"vw":3.874392},{"c":3.87,"h":3.87,"l":3.87,"n":8,"o":3.87,"t":"2026-08-24T20:00:00Z","v":18514,"vw":3.87},{"c":3.86,"h":3.91,"l":3.86,"n":6,"o":3.91,"t":"2026-08-25T11:00:00Z","v":608,"vw":3.901568},{"c":3.86,"h":3.86,"l":3.85,"n":8,"o":3.85,"t":"2026-08-25T12:00:00Z","v":505,"vw":3.856052},{"c":3.94,"h":3.95,"l":3.86,"n":249,"o":3.87,"t":"2026-08-25T13:30:00Z","v":18915,"vw":3.902932},{"c":3.92,"h":3.922,"l":3.92,"n":18,"o":3.922,"t":"2026-08-25T13:45:00Z","v":803,"vw":3.920608},{"c":3.905,"h":3.95,"l":3.895,"n":288,"o":3.92,"t":"2026-08-25T14:00:00Z","v":24990,"vw":3.935117},{"c":3.905,"h":3.91,"l":3.9,"n":82,"o":3.905,"t":"2026-08-25T14:15:00Z","v":3799,"vw":3.906693},{"c":3.9399,"h":3.94,"l":3.905,"n":125,"o":3.905,"t":"2026-08-25T14:30:00Z","v":6893,"vw":3.92809},{"c":3.945,"h":3.945,"l":3.92,"n":149,"o":3.94,"t":"2026-08-25T14:45:00Z","v":10372,"vw":3.936379},{"c":3.935,"h":3.94,"l":3.935,"n":94,"o":3.94,"t":"2026-08-25T15:00:00Z","v":3908,"vw":3.936098},{"c":3.945,"h":3.945,"l":3.935,"n":60,"o":3.935,"t":"2026-08-25T15:15:00Z","v":4260,"vw":3.941371},{"c":3.925,"h":3.945,"l":3.925,"n":112,"o":3.945,"t":"2026-08-25T15:30:00Z","v":4512,"vw":3.933318},{"c":3.925,"h":3.925,"l":3.915,"n":70,"o":3.925,"t":"2026-08-25T15:45:00Z","v":3320,"vw":3.9206},{"c":3.915,"h":3.92,"l":3.915,"n":35,"o":3.92,"t":"2026-08-25T16:00:00Z","v":736,"vw":3.918333},{"c":3.905,"h":3.9101,"l":3.9,"n":31,"o":3.9101,"t":"2026-08-25T16:15:00Z","v":1587,"vw":3.908564},{"c":3.915,"h":3.915,"l":3.8999,"n":76,"o":3.9,"t":"2026-08-25T16:30:00Z","v":9112,"vw":3.902422},{"c":3.925,"h":3.925,"l":3.92,"n":45,"o":3.92,"t":"2026-08-25T16:45:00Z","v":2668,"vw":3.920992},{"c":3.915,"h":3.92,"l":3.91,"n":46,"o":3.92,"t":"2026-08-25T17:00:00Z","v":2369,"vw":3.913948},{"c":3.921,"h":3.925,"l":3.92,"n":29,"o":3.92,"t":"2026-08-25T17:15:00Z","v":1664,"vw":3.92075},{"c":3.935,"h":3.95,"l":3.93,"n":276,"o":3.93,"t":"2026-08-25T17:30:00Z","v":22387,"vw":3.942049},{"c":3.93,"h":3.94,"l":3.93,"n":47,"o":3.935,"t":"2026-08-25T17:45:00Z","v":2313,"vw":3.937378},{"c":3.938,"h":3.938,"l":3.935,"n":45,"o":3.935,"t":"2026-08-25T18:00:00Z","v":3796,"vw":3.937464},{"c":3.928,"h":3.939,"l":3.92,"n":62,"o":3.939,"t":"2026-08-25T18:15:00Z","v":3074,"vw":3.93022},{"c":3.915,"h":3.9201,"l":3.915,"n":21,"o":3.9201,"t":"2026-08-25T18:30:00Z","v":1736,"vw":3.91937},{"c":3.925,"h":3.925,"l":3.92,"n":61,"o":3.92,"t":"2026-08-25T18:45:00Z","v":2309,"vw":3.922325},{"c":3.9199,"h":3.925,"l":3.91,"n":85,"o":3.925,"t":"2026-08-25T19:00:00Z","v":2906,"vw":3.919283},{"c":3.91,"h":3.918,"l":3.91,"n":46,"o":3.915,"t":"2026-08-25T19:15:00Z","v":2665,"vw":3.916947},{"c":3.915,"h":3.915,"l":3.91,"n":37,"o":3.915,"t":"2026-08-25T19:30:00Z","v":2235,"vw":3.914328},{"c":3.98,"h":3.99,"l":3.915,"n":954,"o":3.915,"t":"2026-08-25T19:45:00Z","v":80129,"vw":3.944158},{"c":3.97,"h":3.97,"l":3.97,"n":6,"o":3.97,"t":"2026-08-25T20:00:00Z","v":31130,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-25T21:45:00Z","v":100,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-25T22:45:00Z","v":251,"vw":3.98},{"c":3.89,"h":3.89,"l":3.89,"n":22,"o":3.89,"t":"2026-08-26T11:30:00Z","v":468,"vw":3.89},{"c":4,"h":4.01,"l":3.92,"n":880,"o":3.96,"t":"2026-08-26T13:30:00Z","v":71186,"vw":3.980699},{"c":4.005,"h":4.025,"l":3.96,"n":336,"o":4.005,"t":"2026-08-26T13:45:00Z","v":27353,"vw":4.002639},{"c":4.015,"h":4.02,"l":3.98,"n":426,"o":4.005,"t":"2026-08-26T14:00:00Z","v":34840,"vw":4.00495},{"c":3.965,"h":4.015,"l":3.965,"n":548,"o":4.015,"t":"2026-08-26T14:15:00Z","v":50354,"vw":3.999257},{"c":3.965,"h":3.97,"l":3.945,"n":546,"o":3.97,"t":"2026-08-26T14:30:00Z","v":24570,"vw":3.956341},{"c":3.985,"h":3.99,"l":3.965,"n":210,"o":3.965,"t":"2026-08-26T14:45:00Z","v":13496,"vw":3.979442},{"c":3.985,"h":3.99,"l":3.975,"n":201,"o":3.985,"t":"2026-08-26T15:00:00Z","v":23068,"vw":3.984423},{"c":3.995,"h":4,"l":3.985,"n":156,"o":3.985,"t":"2026-08-26T15:15:00Z","v":6574,"vw":3.991079},{"c":4.005,"h":4.01,"l":3.985,"n":214,"o":3.99,"t":"2026-08-26T15:30:00Z","v":11234,"vw":3.995094},{"c":4.02,"h":4.03,"l":4,"n":275,"o":4.005,"t":"2026-08-26T15:45:00Z","v":26874,"vw":4.014419},{"c":4.045,"h":4.05,"l":4.02,"n":134,"o":4.025,"t":"2026-08-26T16:00:00Z","v":11366,"vw":4.034534},{"c":3.98,"h":4.045,"l":3.975,"n":481,"o":4.045,"t":"2026-08-26T16:15:00Z","v":85106,"vw":4.032587},{"c":3.975,"h":3.975,"l":3.925,"n":368,"o":3.97,"t":"2026-08-26T16:30:00Z","v":27939,"vw":3.947118},{"c":3.99,"h":3.99,"l":3.965,"n":353,"o":3.975,"t":"2026-08-26T16:45:00Z","v":16940,"vw":3.980059},{"c":3.985,"h":3.99,"l":3.985,"n":193,"o":3.985,"t":"2026-08-26T17:00:00Z","v":13087,"vw":3.986217},{"c":3.945,"h":3.98,"l":3.935,"n":336,"o":3.98,"t":"2026-08-26T17:15:00Z","v":29271,"vw":3.954576},{"c":3.945,"h":3.945,"l":3.92,"n":256,"o":3.94,"t":"2026-08-26T17:30:00Z","v":10502,"vw":3.928463},{"c":3.945,"h":3.945,"l":3.925,"n":238,"o":3.9409,"t":"2026-08-26T17:45:00Z","v":9947,"vw":3.934489},{"c":3.96,"h":3.96,"l":3.945,"n":193,"o":3.945,"t":"2026-08-26T18:00:00Z","v":11781,"vw":3.948137},{"c":3.945,"h":3.96,"l":3.945,"n":195,"o":3.955,"t":"2026-08-26T18:15:00Z","v":11958,"vw":3.952838},{"c":3.945,"h":3.95,"l":3.93,"n":341,"o":3.94,"t":"2026-08-26T18:30:00Z","v":14128,"vw":3.939715},{"c":3.945,"h":3.955,"l":3.945,"n":237,"o":3.945,"t":"2026-08-26T18:45:00Z","v":11739,"vw":3.947246},{"c":3.945,"h":3.95,"l":3.94,"n":128,"o":3.945,"t":"2026-08-26T19:00:00Z","v":5416,"vw":3.947284},{"c":3.925,"h":3.94,"l":3.91,"n":237,"o":3.94,"t":"2026-08-26T19:15:00Z","v":20225,"vw":3.927367},{"c":3.935,"h":3.945,"l":3.91,"n":340,"o":3.925,"t":"2026-08-26T19:30:00Z","v":23099,"vw":3.931182},{"c":3.91,"h":3.94,"l":3.88,"n":1244,"o":3.935,"t":"2026-08-26T19:45:00Z","v":101343,"vw":3.90518},{"c":3.91,"h":3.91,"l":3.91,"n":5,"o":3.91,"t":"2026-08-26T20:00:00Z","v":50873,"vw":3.91},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-26T22:30:00Z","v":2000,"vw":3.98},{"c":3.95,"h":4.05,"l":3.83,"n":79,"o":3.83,"t":"2026-08-27T11:00:00Z","v":2063,"vw":3.943676},{"c":3.8903,"h":3.96,"l":3.8903,"n":7,"o":3.92,"t":"2026-08-27T11:15:00Z","v":2246,"vw":3.906029},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-27T11:45:00Z","v":300,"vw":3.9},{"c":3.96,"h":3.96,"l":3.96,"n":9,"o":3.96,"t":"2026-08-27T12:00:00Z","v":3616,"vw":3.96},{"c":3.96,"h":3.975,"l":3.9,"n":215,"o":3.93,"t":"2026-08-27T13:30:00Z","v":17283,"vw":3.934316},{"c":3.92,"h":3.96,"l":3.902,"n":88,"o":3.96,"t":"2026-08-27T13:45:00Z","v":7961,"vw":3.937092},{"c":3.905,"h":3.93,"l":3.905,"n":119,"o":3.93,"t":"2026-08-27T14:00:00Z","v":8697,"vw":3.91843},{"c":3.92,"h":3.935,"l":3.905,"n":110,"o":3.905,"t":"2026-08-27T14:15:00Z","v":9574,"vw":3.921221},{"c":3.925,"h":3.93,"l":3.9101,"n":79,"o":3.9163,"t":"2026-08-27T14:30:00Z","v":5927,"vw":3.923249},{"c":3.94,"h":3.94,"l":3.9291,"n":55,"o":3.9291,"t":"2026-08-27T14:45:00Z","v":3641,"vw":3.934037},{"c":3.935,"h":3.9486,"l":3.93,"n":41,"o":3.945,"t":"2026-08-27T15:00:00Z","v":1736,"vw":3.940966},{"c":3.935,"h":3.945,"l":3.935,"n":58,"o":3.9386,"t":"2026-08-27T15:15:00Z","v":6952,"vw":3.940068},{"c":3.925,"h":3.94,"l":3.905,"n":120,"o":3.935,"t":"2026-08-27T15:30:00Z","v":6669,"vw":3.926635},{"c":3.935,"h":3.935,"l":3.9291,"n":94,"o":3.93,"t":"2026-08-27T15:45:00Z","v":4975,"vw":3.929892},{"c":3.985,"h":3.985,"l":3.935,"n":204,"o":3.935,"t":"2026-08-27T16:00:00Z","v":26828,"vw":3.965882},{"c":3.995,"h":4.005,"l":3.98,"n":123,"o":3.99,"t":"2026-08-27T16:15:00Z","v":15049,"vw":3.990993},{"c":4,"h":4,"l":3.99,"n":64,"o":3.99,"t":"2026-08-27T16:30:00Z","v":3207,"vw":3.994747},{"c":4.02,"h":4.02,"l":4,"n":53,"o":4.005,"t":"2026-08-27T16:45:00Z","v":2344,"vw":4.01},{"c":4.0301,"h":4.0301,"l":4.015,"n":73,"o":4.015,"t":"2026-08-27T17:00:00Z","v":2890,"vw":4.021135},{"c":4,"h":4.035,"l":4,"n":108,"o":4.035,"t":"2026-08-27T17:15:00Z","v":4617,"vw":4.021639},{"c":4.02,"h":4.02,"l":4.005,"n":93,"o":4.005,"t":"2026-08-27T17:30:00Z","v":5632,"vw":4.011617},{"c":4.01,"h":4.025,"l":3.995,"n":174,"o":4.015,"t":"2026-08-27T17:45:00Z","v":7003,"vw":4.010536},{"c":4.015,"h":4.025,"l":4,"n":200,"o":4.01,"t":"2026-08-27T18:00:00Z","v":11248,"vw":4.01634},{"c":4.025,"h":4.03,"l":4.0177,"n":101,"o":4.0177,"t":"2026-08-27T18:15:00Z","v":5955,"vw":4.024766},{"c":4.03,"h":4.035,"l":4.03,"n":90,"o":4.03,"t":"2026-08-27T18:30:00Z","v":4244,"vw":4.030353},{"c":4.025,"h":4.03,"l":4.025,"n":88,"o":4.025,"t":"2026-08-27T18:45:00Z","v":4230,"vw":4.026299},{"c":4.025,"h":4.0298,"l":4.02,"n":46,"o":4.0298,"t":"2026-08-27T19:00:00Z","v":2485,"vw":4.02643},{"c":4.02,"h":4.04,"l":4.02,"n":166,"o":4.025,"t":"2026-08-27T19:15:00Z","v":7998,"vw":4.027065},{"c":4.03,"h":4.04,"l":4.015,"n":273,"o":4.015,"t":"2026-08-27T19:30:00Z","v":11530,"vw":4.029515},{"c":4,"h":4.03,"l":3.98,"n":670,"o":4.03,"t":"2026-08-27T19:45:00Z","v":31693,"vw":3.999686},{"c":3.99,"h":3.99,"l":3.99,"n":10,"o":3.99,"t":"2026-08-27T20:00:00Z","v":16931,"vw":3.99},{"c":3.86,"h":3.99,"l":3.85,"n":416,"o":3.99,"t":"2026-08-28T13:30:00Z","v":33772,"vw":3.886861},{"c":3.865,"h":3.89,"l":3.85,"n":130,"o":3.87,"t":"2026-08-28T13:45:00Z","v":14907,"vw":3.879661},{"c":3.855,"h":3.88,"l":3.83,"n":339,"o":3.87,"t":"2026-08-28T14:00:00Z","v":26424,"vw":3.850543},{"c":3.88,"h":3.885,"l":3.86,"n":97,"o":3.86,"t":"2026-08-28T14:15:00Z","v":5105,"vw":3.876498},{"c":3.92,"h":3.935,"l":3.885,"n":192,"o":3.885,"t":"2026-08-28T14:30:00Z","v":26241,"vw":3.923304},{"c":3.91,"h":3.915,"l":3.91,"n":26,"o":3.915,"t":"2026-08-28T14:45:00Z","v":901,"vw":3.911},{"c":3.905,"h":3.905,"l":3.895,"n":73,"o":3.9,"t":"2026-08-28T15:00:00Z","v":3479,"vw":3.899457},{"c":3.91,"h":3.91,"l":3.9,"n":55,"o":3.905,"t":"2026-08-28T15:15:00Z","v":2139,"vw":3.908275},{"c":3.89,"h":3.91,"l":3.89,"n":97,"o":3.91,"t":"2026-08-28T15:30:00Z","v":4405,"vw":3.903026},{"c":3.885,"h":3.895,"l":3.8801,"n":38,"o":3.895,"t":"2026-08-28T15:45:00Z","v":1755,"vw":3.887516},{"c":3.885,"h":3.885,"l":3.88,"n":80,"o":3.885,"t":"2026-08-28T16:00:00Z","v":6154,"vw":3.881119},{"c":3.87,"h":3.88,"l":3.869,"n":126,"o":3.88,"t":"2026-08-28T16:15:00Z","v":5488,"vw":3.873308},{"c":3.865,"h":3.8688,"l":3.865,"n":39,"o":3.865,"t":"2026-08-28T16:30:00Z","v":1005,"vw":3.865724},{"c":3.85,"h":3.865,"l":3.85,"n":68,"o":3.865,"t":"2026-08-28T16:45:00Z","v":2507,"vw":3.86125},{"c":3.85,"h":3.855,"l":3.85,"n":29,"o":3.855,"t":"2026-08-28T17:00:00Z","v":702,"vw":3.853},{"c":3.86,"h":3.87,"l":3.85,"n":88,"o":3.855,"t":"2026-08-28T17:15:00Z","v":3594,"vw":3.860734},{"c":3.845,"h":3.8699,"l":3.8438,"n":94,"o":3.8699,"t":"2026-08-28T17:30:00Z","v":3875,"vw":3.855604},{"c":3.845,"h":3.845,"l":3.845,"n":23,"o":3.845,"t":"2026-08-28T17:45:00Z","v":823,"vw":3.845},{"c":3.845,"h":3.8499,"l":3.83,"n":98,"o":3.8499,"t":"2026-08-28T18:00:00Z","v":5275,"vw":3.8401},{"c":3.82,"h":3.85,"l":3.82,"n":96,"o":3.845,"t":"2026-08-28T18:15:00Z","v":6741,"vw":3.83907},{"c":3.815,"h":3.825,"l":3.815,"n":69,"o":3.825,"t":"2026-08-28T18:30:00Z","v":2496,"vw":3.821364},{"c":3.825,"h":3.825,"l":3.82,"n":52,"o":3.82,"t":"2026-08-28T18:45:00Z","v":17730,"vw":3.820181},{"c":3.825,"h":3.83,"l":3.825,"n":77,"o":3.83,"t":"2026-08-28T19:00:00Z","v":1748,"vw":3.826},{"c":3.825,"h":3.84,"l":3.82,"n":360,"o":3.83,"t":"2026-08-28T19:15:00Z","v":25219,"vw":3.834444},{"c":3.815,"h":3.825,"l":3.785,"n":469,"o":3.825,"t":"2026-08-28T19:30:00Z","v":45507,"vw":3.800816},{"c":3.83,"h":3.84,"l":3.8,"n":1340,"o":3.82,"t":"2026-08-28T19:45:00Z","v":98320,"vw":3.817708},{"c":3.82,"h":3.82,"l":3.82,"n":6,"o":3.82,"t":"2026-08-28T20:00:00Z","v":39143,"vw":3.82},{"c":3.79,"h":3.83,"l":3.79,"n":6,"o":3.79,"t":"2026-08-31T08:30:00Z","v":1301,"vw":3.806935},{"c":3.87,"h":3.87,"l":3.87,"n":1,"o":3.87,"t":"2026-08-31T09:30:00Z","v":286,"vw":3.87},{"c":3.83,"h":3.83,"l":3.83,"n":2,"o":3.83,"t":"2026-08-31T13:15:00Z","v":584,"vw":3.83},{"c":3.74,"h":3.8,"l":3.73,"n":289,"o":3.79,"t":"2026-08-31T13:30:00Z","v":18786,"vw":3.764188},{"c":3.74,"h":3.755,"l":3.74,"n":388,"o":3.75,"t":"2026-08-31T13:45:00Z","v":13046,"vw":3.748893},{"c":3.765,"h":3.78,"l":3.72,"n":279,"o":3.74,"t":"2026-08-31T14:00:00Z","v":20611,"vw":3.7416},{"c":3.78,"h":3.805,"l":3.76,"n":263,"o":3.77,"t":"2026-08-31T14:15:00Z","v":51348,"vw":3.785657},{"c":3.775,"h":3.79,"l":3.77,"n":192,"o":3.79,"t":"2026-08-31T14:30:00Z","v":21682,"vw":3.780833},{"c":3.75,"h":3.775,"l":3.75,"n":130,"o":3.775,"t":"2026-08-31T14:45:00Z","v":6705,"vw":3.762131},{"c":3.78,"h":3.795,"l":3.755,"n":360,"o":3.76,"t":"2026-08-31T15:00:00Z","v":73308,"vw":3.776503},{"c":3.775,"h":3.785,"l":3.77,"n":140,"o":3.77,"t":"2026-08-31T15:15:00Z","v":7224,"vw":3.778757},{"c":3.78,"h":3.78,"l":3.775,"n":69,"o":3.775,"t":"2026-08-31T15:30:00Z","v":5968,"vw":3.776844},{"c":3.765,"h":3.79,"l":3.765,"n":130,"o":3.78,"t":"2026-08-31T15:45:00Z","v":9228,"vw":3.781323},{"c":3.775,"h":3.78,"l":3.765,"n":45,"o":3.765,"t":"2026-08-31T16:00:00Z","v":6523,"vw":3.768593},{"c":3.79,"h":3.79,"l":3.76,"n":151,"o":3.78,"t":"2026-08-31T16:15:00Z","v":12304,"vw":3.771435},{"c":3.8,"h":3.8,"l":3.79,"n":28,"o":3.79,"t":"2026-08-31T16:30:00Z","v":2180,"vw":3.791053},{"c":3.795,"h":3.8,"l":3.795,"n":13,"o":3.8,"t":"2026-08-31T16:45:00Z","v":953,"vw":3.795625},{"c":3.78,"h":3.79,"l":3.78,"n":73,"o":3.79,"t":"2026-08-31T17:00:00Z","v":2931,"vw":3.78773},{"c":3.76,"h":3.785,"l":3.76,"n":62,"o":3.785,"t":"2026-08-31T17:15:00Z","v":3295,"vw":3.775556},{"c":3.775,"h":3.775,"l":3.76,"n":129,"o":3.765,"t":"2026-08-31T17:30:00Z","v":10791,"vw":3.769876},{"c":3.81,"h":3.81,"l":3.75,"n":160,"o":3.775,"t":"2026-08-31T17:45:00Z","v":13212,"vw":3.772077},{"c":3.82,"h":3.82,"l":3.81,"n":27,"o":3.81,"t":"2026-08-31T18:00:00Z","v":1472,"vw":3.813806},{"c":3.825,"h":3.825,"l":3.815,"n":38,"o":3.815,"t":"2026-08-31T18:15:00Z","v":2845,"vw":3.820962},{"c":3.82,"h":3.83,"l":3.82,"n":14,"o":3.83,"t":"2026-08-31T18:30:00Z","v":848,"vw":3.821667},{"c":3.835,"h":3.84,"l":3.825,"n":51,"o":3.825,"t":"2026-08-31T18:45:00Z","v":4639,"vw":3.833661},{"c":3.82,"h":3.835,"l":3.82,"n":64,"o":3.83,"t":"2026-08-31T19:00:00Z","v":5079,"vw":3.829355},{"c":3.8001,"h":3.825,"l":3.8,"n":172,"o":3.82,"t":"2026-08-31T19:15:00Z","v":14200,"vw":3.813427},{"c":3.845,"h":3.875,"l":3.81,"n":632,"o":3.81,"t":"2026-08-31T19:30:00Z","v":65738,"vw":3.848833},{"c":3.855,"h":3.88,"l":3.835,"n":917,"o":3.845,"t":"2026-08-31T19:45:00Z","v":73836,"vw":3.857083},{"c":3.86,"h":3.86,"l":3.86,"n":9,"o":3.86,"t":"2026-08-31T20:00:00Z","v":44552,"vw":3.86},{"c":3.81,"h":3.86,"l":3.795,"n":165,"o":3.81,"t":"2026-09-01T13:30:00Z","v":12327,"vw":3.817211},{"c":3.82,"h":3.84,"l":3.81,"n":138,"o":3.81,"t":"2026-09-01T13:45:00Z","v":12733,"vw":3.818223},{"c":3.845,"h":3.845,"l":3.81,"n":153,"o":3.82,"t":"2026-09-01T14:00:00Z","v":4808,"vw":3.832231},{"c":3.845,"h":3.855,"l":3.845,"n":130,"o":3.85,"t":"2026-09-01T14:15:00Z","v":5391,"vw":3.84916},{"c":3.86,"h":3.86,"l":3.845,"n":134,"o":3.845,"t":"2026-09-01T14:30:00Z","v":4105,"vw":3.851039},{"c":3.855,"h":3.86,"l":3.855,"n":100,"o":3.86,"t":"2026-09-01T14:45:00Z","v":3631,"vw":3.857895},{"c":3.82,"h":3.85,"l":3.82,"n":89,"o":3.85,"t":"2026-09-01T15:00:00Z","v":4727,"vw":3.837541},{"c":3.835,"h":3.835,"l":3.82,"n":127,"o":3.82,"t":"2026-09-01T15:15:00Z","v":4297,"vw":3.826248},{"c":3.845,"h":3.845,"l":3.835,"n":68,"o":3.835,"t":"2026-09-01T15:30:00Z","v":3263,"vw":3.842955},{"c":3.855,"h":3.86,"l":3.845,"n":120,"o":3.845,"t":"2026-09-01T15:45:00Z","v":5759,"vw":3.853862},{"c":3.86,"h":3.86,"l":3.845,"n":151,"o":3.855,"t":"2026-09-01T16:00:00Z","v":4936,"vw":3.851788},{"c":3.84,"h":3.85,"l":3.835,"n":133,"o":3.85,"t":"2026-09-01T16:15:00Z","v":6751,"vw":3.843061},{"c":3.83,"h":3.845,"l":3.83,"n":122,"o":3.845,"t":"2026-09-01T16:30:00Z","v":7183,"vw":3.838304},{"c":3.83,"h":3.83,"l":3.82,"n":109,"o":3.83,"t":"2026-09-01T16:45:00Z","v":3416,"vw":3.828941},{"c":3.82,"h":3.835,"l":3.82,"n":35,"o":3.835,"t":"2026-09-01T17:00:00Z","v":1565,"vw":3.831429},{"c":3.83,"h":3.84,"l":3.82,"n":94,"o":3.825,"t":"2026-09-01T17:15:00Z","v":4408,"vw":3.829389},{"c":3.84,"h":3.84,"l":3.83,"n":70,"o":3.84,"t":"2026-09-01T17:30:00Z","v":1633,"vw":3.837191},{"c":3.845,"h":3.845,"l":3.83,"n":93,"o":3.84,"t":"2026-09-01T17:45:00Z","v":6037,"vw":3.839789},{"c":3.855,"h":3.86,"l":3.84,"n":164,"o":3.84,"t":"2026-09-01T18:00:00Z","v":9568,"vw":3.849148},{"c":3.86,"h":3.86,"l":3.855,"n":63,"o":3.855,"t":"2026-09-01T18:15:00Z","v":3026,"vw":3.858781},{"c":3.859,"h":3.859,"l":3.85,"n":52,"o":3.85,"t":"2026-09-01T18:30:00Z","v":3645,"vw":3.853253},{"c":3.875,"h":3.88,"l":3.85,"n":219,"o":3.855,"t":"2026-09-01T18:45:00Z","v":9602,"vw":3.864867},{"c":3.86,"h":3.875,"l":3.855,"n":131,"o":3.875,"t":"2026-09-01T19:00:00Z","v":7887,"vw":3.863414},{"c":3.8792,"h":3.88,"l":3.87,"n":125,"o":3.87,"t":"2026-09-01T19:15:00Z","v":11152,"vw":3.8766},{"c":3.91,"h":3.91,"l":3.875,"n":188,"o":3.875,"t":"2026-09-01T19:30:00Z","v":7543,"vw":3.890718},{"c":3.91,"h":3.915,"l":3.885,"n":629,"o":3.91,"t":"2026-09-01T19:45:00Z","v":27427,"vw":3.900374},{"c":3.9,"h":3.9,"l":3.9,"n":8,"o":3.9,"t":"2026-09-01T20:00:00Z","v":29536,"vw":3.9},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-09-01T22:45:00Z","v":250,"vw":3.91},{"c":3.9,"h":3.9,"l":3.89,"n":3,"o":3.89,"t":"2026-09-02T13:15:00Z","v":363,"vw":3.897245},{"c":4,"h":4,"l":3.88,"n":368,"o":3.92,"t":"2026-09-02T13:30:00Z","v":42395,"vw":3.970766},{"c":3.97,"h":4.0002,"l":3.97,"n":101,"o":4.0002,"t":"2026-09-02T13:45:00Z","v":9984,"vw":3.984956},{"c":3.94,"h":3.9699,"l":3.93,"n":116,"o":3.9699,"t":"2026-09-02T14:00:00Z","v":8220,"vw":3.940359},{"c":3.945,"h":3.9551,"l":3.931,"n":135,"o":3.945,"t":"2026-09-02T14:15:00Z","v":6259,"vw":3.948745},{"c":3.89,"h":3.941,"l":3.89,"n":111,"o":3.941,"t":"2026-09-02T14:30:00Z","v":10768,"vw":3.922751},{"c":3.86,"h":3.89,"l":3.86,"n":76,"o":3.88,"t":"2026-09-02T14:45:00Z","v":3627,"vw":3.877313},{"c":3.8614,"h":3.865,"l":3.855,"n":79,"o":3.86,"t":"2026-09-02T15:00:00Z","v":9788,"vw":3.860993},{"c":3.895,"h":3.895,"l":3.86,"n":82,"o":3.86,"t":"2026-09-02T15:15:00Z","v":15625,"vw":3.878172},{"c":3.91,"h":3.91,"l":3.895,"n":59,"o":3.895,"t":"2026-09-02T15:30:00Z","v":1544,"vw":3.9025},{"c":3.92,"h":3.92,"l":3.92,"n":19,"o":3.92,"t":"2026-09-02T15:45:00Z","v":2027,"vw":3.92},{"c":3.94,"h":3.94,"l":3.93,"n":27,"o":3.935,"t":"2026-09-02T16:00:00Z","v":905,"vw":3.935},{"c":3.94,"h":3.94,"l":3.935,"n":35,"o":3.935,"t":"2026-09-02T16:15:00Z","v":1099,"vw":3.936},{"c":3.94,"h":3.94,"l":3.935,"n":62,"o":3.935,"t":"2026-09-02T16:30:00Z","v":2686,"vw":3.938684},{"c":3.935,"h":3.94,"l":3.935,"n":25,"o":3.94,"t":"2026-09-02T16:45:00Z","v":791,"vw":3.936},{"c":3.945,"h":3.945,"l":3.945,"n":6,"o":3.945,"t":"2026-09-02T17:00:00Z","v":112,"vw":3.945},{"c":3.915,"h":3.955,"l":3.915,"n":190,"o":3.945,"t":"2026-09-02T17:15:00Z","v":26907,"vw":3.948577},{"c":3.91,"h":3.92,"l":3.905,"n":83,"o":3.915,"t":"2026-09-02T17:30:00Z","v":2380,"vw":3.910645},{"c":3.915,"h":3.92,"l":3.915,"n":65,"o":3.92,"t":"2026-09-02T17:45:00Z","v":8378,"vw":3.916233},{"c":3.935,"h":3.94,"l":3.915,"n":121,"o":3.915,"t":"2026-09-02T18:00:00Z","v":11248,"vw":3.920411},{"c":3.94,"h":3.94,"l":3.935,"n":27,"o":3.935,"t":"2026-09-02T18:15:00Z","v":883,"vw":3.9375},{"c":3.95,"h":3.95,"l":3.935,"n":47,"o":3.935,"t":"2026-09-02T18:30:00Z","v":2309,"vw":3.938058},{"c":3.95,"h":3.95,"l":3.94,"n":128,"o":3.945,"t":"2026-09-02T18:45:00Z","v":6161,"vw":3.948097},{"c":3.955,"h":3.96,"l":3.945,"n":92,"o":3.9476,"t":"2026-09-02T19:00:00Z","v":3116,"vw":3.951671},{"c":3.95,"h":3.96,"l":3.95,"n":42,"o":3.96,"t":"2026-09-02T19:15:00Z","v":2759,"vw":3.959322},{"c":3.955,"h":3.965,"l":3.955,"n":143,"o":3.96,"t":"2026-09-02T19:30:00Z","v":9758,"vw":3.958339},{"c":3.945,"h":3.965,"l":3.94,"n":754,"o":3.955,"t":"2026-09-02T19:45:00Z","v":58405,"vw":3.951474},{"c":3.94,"h":3.94,"l":3.94,"n":12,"o":3.94,"t":"2026-09-02T20:00:00Z","v":69929,"vw":3.94},{"c":3.88,"h":3.94,"l":3.88,"n":143,"o":3.94,"t":"2026-09-03T13:30:00Z","v":9711,"vw":3.924141},{"c":3.88,"h":3.89,"l":3.87,"n":204,"o":3.87,"t":"2026-09-03T13:45:00Z","v":13378,"vw":3.876911},{"c":3.9,"h":3.9,"l":3.875,"n":82,"o":3.88,"t":"2026-09-03T14:00:00Z","v":3314,"vw":3.887799},{"c":3.885,"h":3.9056,"l":3.8839,"n":65,"o":3.905,"t":"2026-09-03T14:15:00Z","v":4696,"vw":3.893283},{"c":3.9,"h":3.9,"l":3.89,"n":62,"o":3.89,"t":"2026-09-03T14:30:00Z","v":3931,"vw":3.894577},{"c":3.945,"h":3.945,"l":3.895,"n":143,"o":3.895,"t":"2026-09-03T14:45:00Z","v":10175,"vw":3.920336},{"c":3.94,"h":3.965,"l":3.94,"n":171,"o":3.95,"t":"2026-09-03T15:00:00Z","v":11353,"vw":3.951242},{"c":3.94,"h":3.955,"l":3.93,"n":91,"o":3.95,"t":"2026-09-03T15:15:00Z","v":7695,"vw":3.941803},{"c":3.935,"h":3.95,"l":3.935,"n":60,"o":3.945,"t":"2026-09-03T15:30:00Z","v":3793,"vw":3.940783},{"c":3.945,"h":3.95,"l":3.93,"n":96,"o":3.94,"t":"2026-09-03T15:45:00Z","v":8944,"vw":3.944797},{"c":3.95,"h":3.95,"l":3.94,"n":79,"o":3.945,"t":"2026-09-03T16:00:00Z","v":2708,"vw":3.947079},{"c":3.965,"h":3.9651,"l":3.9477,"n":116,"o":3.9488,"t":"2026-09-03T16:15:00Z","v":15087,"vw":3.950954},{"c":3.965,"h":3.975,"l":3.965,"n":103,"o":3.97,"t":"2026-09-03T16:30:00Z","v":5441,"vw":3.969875},{"c":3.965,"h":3.975,"l":3.965,"n":44,"o":3.97,"t":"2026-09-03T16:45:00Z","v":2570,"vw":3.9704},{"c":3.955,"h":3.975,"l":3.955,"n":101,"o":3.965,"t":"2026-09-03T17:00:00Z","v":5588,"vw":3.965641},{"c":3.965,"h":3.965,"l":3.955,"n":35,"o":3.955,"t":"2026-09-03T17:15:00Z","v":2052,"vw":3.957143},{"c":3.98,"h":3.98,"l":3.96,"n":84,"o":3.97,"t":"2026-09-03T17:30:00Z","v":4069,"vw":3.972516},{"c":3.95,"h":3.98,"l":3.95,"n":82,"o":3.975,"t":"2026-09-03T17:45:00Z","v":3908,"vw":3.968975},{"c":3.945,"h":3.955,"l":3.935,"n":112,"o":3.955,"t":"2026-09-03T18:00:00Z","v":7257,"vw":3.94367},{"c":3.94,"h":3.95,"l":3.94,"n":71,"o":3.945,"t":"2026-09-03T18:15:00Z","v":3615,"vw":3.94146},{"c":3.93,"h":3.94,"l":3.93,"n":76,"o":3.935,"t":"2026-09-03T18:30:00Z","v":3309,"vw":3.931724},{"c":3.94,"h":3.94,"l":3.92,"n":44,"o":3.925,"t":"2026-09-03T18:45:00Z","v":2502,"vw":3.924884},{"c":3.95,"h":3.95,"l":3.935,"n":106,"o":3.935,"t":"2026-09-03T19:00:00Z","v":3049,"vw":3.941282},{"c":3.94,"h":3.945,"l":3.934,"n":133,"o":3.94,"t":"2026-09-03T19:15:00Z","v":8994,"vw":3.939148},{"c":3.935,"h":3.94,"l":3.935,"n":131,"o":3.94,"t":"2026-09-03T19:30:00Z","v":5259,"vw":3.939412},{"c":3.965,"h":3.97,"l":3.935,"n":748,"o":3.94,"t":"2026-09-03T19:45:00Z","v":41708,"vw":3.957094},{"c":3.97,"h":3.97,"l":3.97,"n":8,"o":3.97,"t":"2026-09-03T20:00:00Z","v":36551,"vw":3.97},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-09-03T21:30:00Z","v":110,"vw":3.94},{"c":3.9357,"h":3.9357,"l":3.9357,"n":1,"o":3.9357,"t":"2026-09-04T12:00:00Z","v":153,"vw":3.9357},{"c":3.92,"h":3.9418,"l":3.89,"n":70,"o":3.93,"t":"2026-09-04T13:30:00Z","v":11125,"vw":3.927383},{"c":3.93,"h":3.95,"l":3.92,"n":77,"o":3.92,"t":"2026-09-04T13:45:00Z","v":5098,"vw":3.942624},{"c":3.94,"h":3.94,"l":3.93,"n":76,"o":3.93,"t":"2026-09-04T14:00:00Z","v":4132,"vw":3.93951},{"c":3.93,"h":3.945,"l":3.925,"n":83,"o":3.935,"t":"2026-09-04T14:15:00Z","v":5002,"vw":3.933736},{"c":3.915,"h":3.925,"l":3.915,"n":103,"o":3.92,"t":"2026-09-04T14:30:00Z","v":12352,"vw":3.920331},{"c":3.905,"h":3.91,"l":3.905,"n":36,"o":3.91,"t":"2026-09-04T14:45:00Z","v":733,"vw":3.906299},{"c":3.91,"h":3.91,"l":3.905,"n":17,"o":3.91,"t":"2026-09-04T15:00:00Z","v":460,"vw":3.908333},{"c":3.905,"h":3.91,"l":3.9,"n":74,"o":3.91,"t":"2026-09-04T15:15:00Z","v":14221,"vw":3.901027},{"c":3.925,"h":3.925,"l":3.91,"n":70,"o":3.91,"t":"2026-09-04T15:30:00Z","v":3836,"vw":3.919431},{"c":3.925,"h":3.93,"l":3.91,"n":101,"o":3.92,"t":"2026-09-04T15:45:00Z","v":13340,"vw":3.927324},{"c":3.935,"h":3.935,"l":3.91,"n":204,"o":3.925,"t":"2026-09-04T16:00:00Z","v":30016,"vw":3.922565},{"c":3.945,"h":3.945,"l":3.9386,"n":47,"o":3.94,"t":"2026-09-04T16:15:00Z","v":1891,"vw":3.941378},{"c":3.94,"h":3.95,"l":3.94,"n":71,"o":3.95,"t":"2026-09-04T16:30:00Z","v":1943,"vw":3.941775},{"c":3.935,"h":3.935,"l":3.935,"n":27,"o":3.935,"t":"2026-09-04T16:45:00Z","v":795,"vw":3.935},{"c":3.935,"h":3.94,"l":3.935,"n":17,"o":3.94,"t":"2026-09-04T17:00:00Z","v":485,"vw":3.936241},{"c":3.945,"h":3.945,"l":3.935,"n":54,"o":3.94,"t":"2026-09-04T17:15:00Z","v":1362,"vw":3.940526},{"c":3.935,"h":3.94,"l":3.935,"n":33,"o":3.94,"t":"2026-09-04T17:30:00Z","v":2030,"vw":3.938329},{"c":3.935,"h":3.935,"l":3.935,"n":13,"o":3.935,"t":"2026-09-04T17:45:00Z","v":545,"vw":3.935},{"c":3.945,"h":3.945,"l":3.935,"n":65,"o":3.935,"t":"2026-09-04T18:00:00Z","v":3959,"vw":3.943271},{"c":3.955,"h":3.96,"l":3.94,"n":151,"o":3.945,"t":"2026-09-04T18:15:00Z","v":19833,"vw":3.948809},{"c":3.945,"h":3.96,"l":3.945,"n":110,"o":3.955,"t":"2026-09-04T18:30:00Z","v":8206,"vw":3.95275},{"c":3.95,"h":3.95,"l":3.945,"n":38,"o":3.945,"t":"2026-09-04T18:45:00Z","v":1737,"vw":3.949166},{"c":3.9515,"h":3.955,"l":3.95,"n":10,"o":3.955,"t":"2026-09-04T19:00:00Z","v":1034,"vw":3.95275},{"c":3.96,"h":3.96,"l":3.955,"n":29,"o":3.955,"t":"2026-09-04T19:15:00Z","v":1019,"vw":3.956536},{"c":3.955,"h":3.96,"l":3.955,"n":46,"o":3.955,"t":"2026-09-04T19:30:00Z","v":3432,"vw":3.956143},{"c":3.94,"h":3.96,"l":3.94,"n":411,"o":3.955,"t":"2026-09-04T19:45:00Z","v":18607,"vw":3.950891},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-04T20:00:00Z","v":22378,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-09-08T08:00:00Z","v":361,"vw":3.94},{"c":3.9,"h":3.901,"l":3.9,"n":3,"o":3.901,"t":"2026-09-08T11:45:00Z","v":17000,"vw":3.900588},{"c":3.97,"h":3.97,"l":3.95,"n":2,"o":3.95,"t":"2026-09-08T13:00:00Z","v":1600,"vw":3.96875},{"c":3.86,"h":3.94,"l":3.83,"n":326,"o":3.92,"t":"2026-09-08T13:30:00Z","v":41456,"vw":3.881875},{"c":3.895,"h":3.895,"l":3.86,"n":67,"o":3.87,"t":"2026-09-08T13:45:00Z","v":9446,"vw":3.876317},{"c":3.89,"h":3.89,"l":3.875,"n":180,"o":3.89,"t":"2026-09-08T14:00:00Z","v":13313,"vw":3.885927},{"c":3.92,"h":3.92,"l":3.8809,"n":96,"o":3.89,"t":"2026-09-08T14:15:00Z","v":7542,"vw":3.907226},{"c":3.925,"h":3.93,"l":3.915,"n":47,"o":3.925,"t":"2026-09-08T14:30:00Z","v":2048,"vw":3.920921},{"c":3.915,"h":3.955,"l":3.915,"n":196,"o":3.929,"t":"2026-09-08T14:45:00Z","v":14013,"vw":3.93426},{"c":3.905,"h":3.93,"l":3.905,"n":95,"o":3.92,"t":"2026-09-08T15:00:00Z","v":3872,"vw":3.916422},{"c":3.92,"h":3.925,"l":3.91,"n":123,"o":3.91,"t":"2026-09-08T15:15:00Z","v":18304,"vw":3.919646},{"c":3.9415,"h":3.955,"l":3.915,"n":183,"o":3.92,"t":"2026-09-08T15:30:00Z","v":13208,"vw":3.933928},{"c":3.925,"h":3.95,"l":3.925,"n":137,"o":3.945,"t":"2026-09-08T15:45:00Z","v":9094,"vw":3.93278},{"c":3.935,"h":3.935,"l":3.925,"n":28,"o":3.925,"t":"2026-09-08T16:00:00Z","v":2396,"vw":3.928857},{"c":3.935,"h":3.94,"l":3.93,"n":162,"o":3.93,"t":"2026-09-08T16:15:00Z","v":10311,"vw":3.936005},{"c":3.92,"h":3.935,"l":3.92,"n":69,"o":3.935,"t":"2026-09-08T16:30:00Z","v":2157,"vw":3.93125},{"c":3.915,"h":3.92,"l":3.905,"n":99,"o":3.915,"t":"2026-09-08T16:45:00Z","v":5175,"vw":3.911079},{"c":3.935,"h":3.935,"l":3.92,"n":46,"o":3.92,"t":"2026-09-08T17:00:00Z","v":2321,"vw":3.926049},{"c":3.935,"h":3.945,"l":3.93,"n":95,"o":3.94,"t":"2026-09-08T17:15:00Z","v":4929,"vw":3.937645},{"c":3.9176,"h":3.935,"l":3.91,"n":122,"o":3.9301,"t":"2026-09-08T17:30:00Z","v":22644,"vw":3.915146},{"c":3.915,"h":3.915,"l":3.91,"n":31,"o":3.915,"t":"2026-09-08T17:45:00Z","v":1317,"vw":3.9139},{"c":3.915,"h":3.92,"l":3.91,"n":49,"o":3.915,"t":"2026-09-08T18:00:00Z","v":2841,"vw":3.913646},{"c":3.91,"h":3.915,"l":3.905,"n":69,"o":3.915,"t":"2026-09-08T18:15:00Z","v":2337,"vw":3.90907},{"c":3.905,"h":3.91,"l":3.9025,"n":29,"o":3.9025,"t":"2026-09-08T18:30:00Z","v":1106,"vw":3.905313},{"c":3.891,"h":3.905,"l":3.891,"n":72,"o":3.905,"t":"2026-09-08T18:45:00Z","v":3388,"vw":3.897664},{"c":3.895,"h":3.895,"l":3.88,"n":115,"o":3.89,"t":"2026-09-08T19:00:00Z","v":7262,"vw":3.888425},{"c":3.875,"h":3.905,"l":3.86,"n":455,"o":3.895,"t":"2026-09-08T19:15:00Z","v":49669,"vw":3.88086},{"c":3.885,"h":3.895,"l":3.875,"n":184,"o":3.875,"t":"2026-09-08T19:30:00Z","v":11627,"vw":3.884045},{"c":3.89,"h":3.9,"l":3.855,"n":845,"o":3.88,"t":"2026-09-08T19:45:00Z","v":59132,"vw":3.875552},{"c":3.89,"h":3.89,"l":3.89,"n":9,"o":3.89,"t":"2026-09-08T20:00:00Z","v":21871,"vw":3.89},{"c":3.91,"h":3.945,"l":3.86,"n":380,"o":3.86,"t":"2026-09-09T13:30:00Z","v":37965,"vw":3.896878},{"c":3.9102,"h":3.92,"l":3.91,"n":79,"o":3.915,"t":"2026-09-09T13:45:00Z","v":5226,"vw":3.91428},{"c":3.93,"h":3.93,"l":3.905,"n":235,"o":3.91,"t":"2026-09-09T14:00:00Z","v":11848,"vw":3.922101},{"c":3.89,"h":3.935,"l":3.885,"n":162,"o":3.935,"t":"2026-09-09T14:15:00Z","v":9984,"vw":3.906445},{"c":3.88,"h":3.9,"l":3.88,"n":178,"o":3.88,"t":"2026-09-09T14:30:00Z","v":12756,"vw":3.891872},{"c":3.91,"h":3.93,"l":3.875,"n":220,"o":3.88,"t":"2026-09-09T14:45:00Z","v":16050,"vw":3.902159},{"c":3.9,"h":3.915,"l":3.9,"n":63,"o":3.915,"t":"2026-09-09T15:00:00Z","v":2351,"vw":3.906561},{"c":3.88,"h":3.9,"l":3.88,"n":66,"o":3.9,"t":"2026-09-09T15:15:00Z","v":5004,"vw":3.892097},{"c":3.89,"h":3.89,"l":3.88,"n":47,"o":3.885,"t":"2026-09-09T15:30:00Z","v":3466,"vw":3.880511},{"c":3.88,"h":3.89,"l":3.88,"n":26,"o":3.88,"t":"2026-09-09T15:45:00Z","v":1011,"vw":3.88375},{"c":3.885,"h":3.89,"l":3.88,"n":70,"o":3.885,"t":"2026-09-09T16:00:00Z","v":2971,"vw":3.885262},{"c":3.89,"h":3.89,"l":3.875,"n":131,"o":3.88,"t":"2026-09-09T16:15:00Z","v":10626,"vw":3.879648},{"c":3.9,"h":3.9,"l":3.89,"n":85,"o":3.89,"t":"2026-09-09T16:30:00Z","v":3593,"vw":3.895313},{"c":3.89,"h":3.9,"l":3.89,"n":33,"o":3.895,"t":"2026-09-09T16:45:00Z","v":860,"vw":3.896429},{"c":3.875,"h":3.9,"l":3.875,"n":90,"o":3.895,"t":"2026-09-09T17:00:00Z","v":5547,"vw":3.88568},{"c":3.89,"h":3.89,"l":3.87,"n":98,"o":3.875,"t":"2026-09-09T17:15:00Z","v":4905,"vw":3.877616},{"c":3.875,"h":3.88,"l":3.875,"n":62,"o":3.88,"t":"2026-09-09T17:30:00Z","v":2673,"vw":3.879},{"c":3.865,"h":3.875,"l":3.865,"n":59,"o":3.875,"t":"2026-09-09T17:45:00Z","v":2847,"vw":3.870587},{"c":3.865,"h":3.89,"l":3.865,"n":168,"o":3.865,"t":"2026-09-09T18:00:00Z","v":14128,"vw":3.877461},{"c":3.85,"h":3.87,"l":3.85,"n":115,"o":3.865,"t":"2026-09-09T18:15:00Z","v":5149,"vw":3.861004},{"c":3.845,"h":3.85,"l":3.845,"n":62,"o":3.85,"t":"2026-09-09T18:30:00Z","v":2474,"vw":3.847697},{"c":3.86,"h":3.86,"l":3.835,"n":195,"o":3.84,"t":"2026-09-09T18:45:00Z","v":12368,"vw":3.843084},{"c":3.87,"h":3.87,"l":3.855,"n":173,"o":3.855,"t":"2026-09-09T19:00:00Z","v":7926,"vw":3.858897},{"c":3.86,"h":3.87,"l":3.855,"n":87,"o":3.87,"t":"2026-09-09T19:15:00Z","v":3124,"vw":3.862105},{"c":3.855,"h":3.86,"l":3.855,"n":181,"o":3.855,"t":"2026-09-09T19:30:00Z","v":5907,"vw":3.855224},{"c":3.84,"h":3.86,"l":3.83,"n":749,"o":3.85,"t":"2026-09-09T19:45:00Z","v":54607,"vw":3.843598},{"c":3.83,"h":3.83,"l":3.83,"n":5,"o":3.83,"t":"2026-09-09T20:00:00Z","v":26876,"vw":3.83},{"c":3.755,"h":3.83,"l":3.75,"n":305,"o":3.83,"t":"2026-09-10T13:30:00Z","v":30443,"vw":3.779055},{"c":3.76,"h":3.775,"l":3.755,"n":77,"o":3.755,"t":"2026-09-10T13:45:00Z","v":6402,"vw":3.763651},{"c":3.771,"h":3.78,"l":3.755,"n":153,"o":3.76,"t":"2026-09-10T14:00:00Z","v":10637,"vw":3.763502},{"c":3.8,"h":3.815,"l":3.77,"n":198,"o":3.775,"t":"2026-09-10T14:15:00Z","v":15607,"vw":3.786048},{"c":3.775,"h":3.79,"l":3.775,"n":67,"o":3.79,"t":"2026-09-10T14:30:00Z","v":4554,"vw":3.781741},{"c":3.78,"h":3.785,"l":3.775,"n":76,"o":3.78,"t":"2026-09-10T14:45:00Z","v":3639,"vw":3.780499},{"c":3.76,"h":3.78,"l":3.755,"n":92,"o":3.78,"t":"2026-09-10T15:00:00Z","v":7625,"vw":3.765474},{"c":3.745,"h":3.765,"l":3.74,"n":94,"o":3.76,"t":"2026-09-10T15:15:00Z","v":10451,"vw":3.753596},{"c":3.76,"h":3.77,"l":3.745,"n":158,"o":3.745,"t":"2026-09-10T15:30:00Z","v":10693,"vw":3.756798},{"c":3.805,"h":3.805,"l":3.765,"n":206,"o":3.765,"t":"2026-09-10T15:45:00Z","v":18348,"vw":3.782211},{"c":3.815,"h":3.83,"l":3.795,"n":207,"o":3.805,"t":"2026-09-10T16:00:00Z","v":27745,"vw":3.807557},{"c":3.815,"h":3.82,"l":3.8,"n":236,"o":3.81,"t":"2026-09-10T16:15:00Z","v":44219,"vw":3.812337},{"c":3.815,"h":3.82,"l":3.815,"n":69,"o":3.815,"t":"2026-09-10T16:30:00Z","v":3810,"vw":3.81955},{"c":3.81,"h":3.8199,"l":3.805,"n":74,"o":3.815,"t":"2026-09-10T16:45:00Z","v":6662,"vw":3.812861},{"c":3.785,"h":3.805,"l":3.785,"n":118,"o":3.805,"t":"2026-09-10T17:00:00Z","v":19206,"vw":3.80119},{"c":3.775,"h":3.785,"l":3.775,"n":99,"o":3.785,"t":"2026-09-10T17:15:00Z","v":13658,"vw":3.776449},{"c":3.765,"h":3.785,"l":3.745,"n":196,"o":3.775,"t":"2026-09-10T17:30:00Z","v":27646,"vw":3.762964},{"c":3.755,"h":3.77,"l":3.755,"n":133,"o":3.765,"t":"2026-09-10T17:45:00Z","v":12542,"vw":3.765229},{"c":3.75,"h":3.755,"l":3.735,"n":76,"o":3.75,"t":"2026-09-10T18:00:00Z","v":6707,"vw":3.744905},{"c":3.79,"h":3.79,"l":3.745,"n":139,"o":3.75,"t":"2026-09-10T18:15:00Z","v":11608,"vw":3.760477},{"c":3.78,"h":3.785,"l":3.78,"n":36,"o":3.785,"t":"2026-09-10T18:30:00Z","v":2037,"vw":3.784687},{"c":3.785,"h":3.79,"l":3.78,"n":43,"o":3.79,"t":"2026-09-10T18:45:00Z","v":1475,"vw":3.787038},{"c":3.785,"h":3.79,"l":3.78,"n":177,"o":3.78,"t":"2026-09-10T19:00:00Z","v":13894,"vw":3.785327},{"c":3.77,"h":3.785,"l":3.76,"n":217,"o":3.785,"t":"2026-09-10T19:15:00Z","v":16213,"vw":3.774665},{"c":3.795,"h":3.8,"l":3.775,"n":136,"o":3.775,"t":"2026-09-10T19:30:00Z","v":11402,"vw":3.788443},{"c":3.8,"h":3.81,"l":3.77,"n":779,"o":3.8,"t":"2026-09-10T19:45:00Z","v":52256,"vw":3.79212},{"c":3.79,"h":3.79,"l":3.79,"n":9,"o":3.79,"t":"2026-09-10T20:00:00Z","v":56551,"vw":3.79},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-11T13:00:00Z","v":200,"vw":3.9},{"c":3.89,"h":3.91,"l":3.81,"n":244,"o":3.83,"t":"2026-09-11T13:30:00Z","v":35793,"vw":3.861472},{"c":3.905,"h":3.95,"l":3.875,"n":297,"o":3.89,"t":"2026-09-11T13:45:00Z","v":57101,"vw":3.908935},{"c":3.89,"h":3.9092,"l":3.88,"n":195,"o":3.905,"t":"2026-09-11T14:00:00Z","v":15114,"vw":3.898172},{"c":3.87,"h":3.92,"l":3.87,"n":269,"o":3.895,"t":"2026-09-11T14:15:00Z","v":24528,"vw":3.895401},{"c":3.85,"h":3.87,"l":3.845,"n":119,"o":3.87,"t":"2026-09-11T14:30:00Z","v":8140,"vw":3.854317},{"c":3.845,"h":3.855,"l":3.845,"n":91,"o":3.845,"t":"2026-09-11T14:45:00Z","v":5669,"vw":3.851778},{"c":3.855,"h":3.87,"l":3.85,"n":252,"o":3.85,"t":"2026-09-11T15:00:00Z","v":38409,"vw":3.862028},{"c":3.875,"h":3.875,"l":3.851,"n":79,"o":3.855,"t":"2026-09-11T15:15:00Z","v":5637,"vw":3.861035},{"c":3.88,"h":3.88,"l":3.875,"n":10,"o":3.88,"t":"2026-09-11T15:30:00Z","v":463,"vw":3.877688},{"c":3.89,"h":3.89,"l":3.8738,"n":69,"o":3.875,"t":"2026-09-11T15:45:00Z","v":4630,"vw":3.879002},{"c":3.875,"h":3.9,"l":3.875,"n":153,"o":3.89,"t":"2026-09-11T16:00:00Z","v":14640,"vw":3.890524},{"c":3.875,"h":3.88,"l":3.8701,"n":69,"o":3.88,"t":"2026-09-11T16:15:00Z","v":6487,"vw":3.876175},{"c":3.885,"h":3.89,"l":3.875,"n":43,"o":3.875,"t":"2026-09-11T16:30:00Z","v":7591,"vw":3.876678},{"c":3.885,"h":3.9,"l":3.88,"n":150,"o":3.89,"t":"2026-09-11T16:45:00Z","v":13691,"vw":3.890101},{"c":3.895,"h":3.9,"l":3.89,"n":44,"o":3.89,"t":"2026-09-11T17:00:00Z","v":3332,"vw":3.891489},{"c":3.89,"h":3.9,"l":3.875,"n":144,"o":3.895,"t":"2026-09-11T17:15:00Z","v":12975,"vw":3.887751},{"c":3.875,"h":3.885,"l":3.8745,"n":56,"o":3.885,"t":"2026-09-11T17:30:00Z","v":7103,"vw":3.881272},{"c":3.885,"h":3.9,"l":3.88,"n":121,"o":3.88,"t":"2026-09-11T17:45:00Z","v":11172,"vw":3.88782},{"c":3.875,"h":3.885,"l":3.875,"n":60,"o":3.885,"t":"2026-09-11T18:00:00Z","v":4266,"vw":3.881009},{"c":3.885,"h":3.89,"l":3.875,"n":64,"o":3.875,"t":"2026-09-11T18:15:00Z","v":3948,"vw":3.880818},{"c":3.89,"h":3.89,"l":3.885,"n":17,"o":3.885,"t":"2026-09-11T18:30:00Z","v":871,"vw":3.887693},{"c":3.885,"h":3.89,"l":3.88,"n":16,"o":3.88,"t":"2026-09-11T18:45:00Z","v":2148,"vw":3.885278},{"c":3.87,"h":3.89,"l":3.86,"n":223,"o":3.885,"t":"2026-09-11T19:00:00Z","v":14825,"vw":3.875187},{"c":3.88,"h":3.88,"l":3.865,"n":158,"o":3.865,"t":"2026-09-11T19:15:00Z","v":8976,"vw":3.874185},{"c":3.885,"h":3.89,"l":3.87,"n":222,"o":3.875,"t":"2026-09-11T19:30:00Z","v":17559,"vw":3.877203},{"c":3.84,"h":3.89,"l":3.825,"n":1098,"o":3.885,"t":"2026-09-11T19:45:00Z","v":120089,"vw":3.851365},{"c":3.82,"h":3.82,"l":3.82,"n":11,"o":3.82,"t":"2026-09-11T20:00:00Z","v":62736,"vw":3.82},{"c":3.88,"h":3.9,"l":3.818,"n":183,"o":3.83,"t":"2026-09-14T13:30:00Z","v":18763,"vw":3.869064},{"c":3.905,"h":3.91,"l":3.86,"n":270,"o":3.87,"t":"2026-09-14T13:45:00Z","v":20420,"vw":3.888385},{"c":3.9,"h":3.92,"l":3.895,"n":231,"o":3.9,"t":"2026-09-14T14:00:00Z","v":16391,"vw":3.905362},{"c":3.885,"h":3.895,"l":3.885,"n":105,"o":3.895,"t":"2026-09-14T14:15:00Z","v":8516,"vw":3.888777},{"c":3.8825,"h":3.9,"l":3.8825,"n":170,"o":3.885,"t":"2026-09-14T14:30:00Z","v":13066,"vw":3.894239},{"c":3.905,"h":3.91,"l":3.885,"n":438,"o":3.885,"t":"2026-09-14T14:45:00Z","v":36651,"vw":3.897868},{"c":3.92,"h":3.935,"l":3.905,"n":275,"o":3.905,"t":"2026-09-14T15:00:00Z","v":28306,"vw":3.916633},{"c":3.915,"h":3.925,"l":3.9001,"n":303,"o":3.92,"t":"2026-09-14T15:15:00Z","v":34274,"vw":3.910293},{"c":3.93,"h":3.93,"l":3.905,"n":236,"o":3.92,"t":"2026-09-14T15:30:00Z","v":20029,"vw":3.915868},{"c":3.955,"h":3.955,"l":3.92,"n":208,"o":3.925,"t":"2026-09-14T15:45:00Z","v":20005,"vw":3.939564},{"c":3.965,"h":3.975,"l":3.955,"n":215,"o":3.96,"t":"2026-09-14T16:00:00Z","v":20758,"vw":3.961348},{"c":3.96,"h":3.97,"l":3.935,"n":275,"o":3.96,"t":"2026-09-14T16:15:00Z","v":26510,"vw":3.953081},{"c":3.955,"h":3.96,"l":3.955,"n":78,"o":3.955,"t":"2026-09-14T16:30:00Z","v":6039,"vw":3.957779},{"c":3.99,"h":4,"l":3.95,"n":298,"o":3.95,"t":"2026-09-14T16:45:00Z","v":47093,"vw":3.978503},{"c":3.985,"h":3.985,"l":3.985,"n":39,"o":3.985,"t":"2026-09-14T17:00:00Z","v":1964,"vw":3.985},{"c":4,"h":4.015,"l":3.985,"n":217,"o":3.985,"t":"2026-09-14T17:15:00Z","v":16170,"vw":4.003329},{"c":4.005,"h":4.01,"l":3.99,"n":110,"o":3.99,"t":"2026-09-14T17:30:00Z","v":5841,"vw":4.003236},{"c":4,"h":4.005,"l":3.99,"n":150,"o":4.005,"t":"2026-09-14T17:45:00Z","v":11689,"vw":3.995944},{"c":3.93,"h":3.995,"l":3.93,"n":360,"o":3.995,"t":"2026-09-14T18:00:00Z","v":70402,"vw":3.972699},{"c":3.91,"h":3.925,"l":3.875,"n":297,"o":3.925,"t":"2026-09-14T18:15:00Z","v":46378,"vw":3.905183},{"c":3.905,"h":3.925,"l":3.905,"n":239,"o":3.91,"t":"2026-09-14T18:30:00Z","v":24223,"vw":3.913834},{"c":3.905,"h":3.91,"l":3.9048,"n":87,"o":3.905,"t":"2026-09-14T18:45:00Z","v":10875,"vw":3.906057},{"c":3.885,"h":3.9025,"l":3.885,"n":99,"o":3.9,"t":"2026-09-14T19:00:00Z","v":8398,"vw":3.891022},{"c":3.875,"h":3.9,"l":3.87,"n":252,"o":3.8885,"t":"2026-09-14T19:15:00Z","v":22449,"vw":3.88581},{"c":3.895,"h":3.9,"l":3.875,"n":281,"o":3.8793,"t":"2026-09-14T19:30:00Z","v":38193,"vw":3.88961},{"c":3.925,"h":3.93,"l":3.88,"n":1089,"o":3.9,"t":"2026-09-14T19:45:00Z","v":82692,"vw":3.908936},{"c":3.91,"h":3.91,"l":3.91,"n":7,"o":3.91,"t":"2026-09-14T20:00:00Z","v":53297,"vw":3.91},{"c":3.91,"h":3.91,"l":3.91,"n":2,"o":3.91,"t":"2026-09-15T12:15:00Z","v":223,"vw":3.91},{"c":3.855,"h":3.94,"l":3.8,"n":347,"o":3.91,"t":"2026-09-15T13:30:00Z","v":43860,"vw":3.848127},{"c":3.8,"h":3.85,"l":3.8,"n":146,"o":3.85,"t":"2026-09-15T13:45:00Z","v":23633,"vw":3.836051},{"c":3.805,"h":3.82,"l":3.8,"n":141,"o":3.82,"t":"2026-09-15T14:00:00Z","v":8347,"vw":3.812504},{"c":3.845,"h":3.85,"l":3.8,"n":198,"o":3.805,"t":"2026-09-15T14:15:00Z","v":15987,"vw":3.829458},{"c":3.82,"h":3.84,"l":3.81,"n":141,"o":3.84,"t":"2026-09-15T14:30:00Z","v":19026,"vw":3.820428},{"c":3.815,"h":3.83,"l":3.805,"n":95,"o":3.825,"t":"2026-09-15T14:45:00Z","v":9791,"vw":3.820304},{"c":3.84,"h":3.85,"l":3.805,"n":194,"o":3.81,"t":"2026-09-15T15:00:00Z","v":13182,"vw":3.836184},{"c":3.83,"h":3.84,"l":3.83,"n":37,"o":3.84,"t":"2026-09-15T15:15:00Z","v":2370,"vw":3.836146},{"c":3.845,"h":3.85,"l":3.835,"n":184,"o":3.84,"t":"2026-09-15T15:30:00Z","v":13839,"vw":3.840311},{"c":3.845,"h":3.85,"l":3.84,"n":131,"o":3.84,"t":"2026-09-15T15:45:00Z","v":13365,"vw":3.848348},{"c":3.86,"h":3.86,"l":3.845,"n":266,"o":3.845,"t":"2026-09-15T16:00:00Z","v":48334,"vw":3.851186},{"c":3.875,"h":3.875,"l":3.85,"n":166,"o":3.855,"t":"2026-09-15T16:15:00Z","v":18331,"vw":3.859884},{"c":3.86,"h":3.875,"l":3.855,"n":131,"o":3.87,"t":"2026-09-15T16:30:00Z","v":33678,"vw":3.862983},{"c":3.855,"h":3.855,"l":3.85,"n":50,"o":3.855,"t":"2026-09-15T16:45:00Z","v":3902,"vw":3.853289},{"c":3.835,"h":3.855,"l":3.835,"n":59,"o":3.855,"t":"2026-09-15T17:00:00Z","v":2888,"vw":3.845225},{"c":3.845,"h":3.85,"l":3.835,"n":55,"o":3.835,"t":"2026-09-15T17:15:00Z","v":4286,"vw":3.844027},{"c":3.845,"h":3.85,"l":3.84,"n":65,"o":3.845,"t":"2026-09-15T17:30:00Z","v":7135,"vw":3.841771},{"c":3.855,"h":3.855,"l":3.84,"n":55,"o":3.845,"t":"2026-09-15T17:45:00Z","v":2612,"vw":3.848034},{"c":3.8525,"h":3.86,"l":3.8525,"n":72,"o":3.86,"t":"2026-09-15T18:00:00Z","v":3110,"vw":3.857688},{"c":3.9,"h":3.91,"l":3.835,"n":870,"o":3.86,"t":"2026-09-15T18:15:00Z","v":93402,"vw":3.886569},{"c":3.895,"h":3.91,"l":3.895,"n":117,"o":3.895,"t":"2026-09-15T18:30:00Z","v":9688,"vw":3.902501},{"c":3.895,"h":3.91,"l":3.865,"n":925,"o":3.9,"t":"2026-09-15T18:45:00Z","v":80707,"vw":3.894099},{"c":3.875,"h":3.93,"l":3.875,"n":1080,"o":3.895,"t":"2026-09-15T19:00:00Z","v":111169,"vw":3.909705},{"c":3.89,"h":3.915,"l":3.87,"n":259,"o":3.875,"t":"2026-09-15T19:15:00Z","v":30190,"vw":3.891536},{"c":3.9,"h":3.92,"l":3.895,"n":463,"o":3.9,"t":"2026-09-15T19:30:00Z","v":48472,"vw":3.915229},{"c":3.762,"h":3.89,"l":3.74,"n":1584,"o":3.89,"t":"2026-09-15T19:45:00Z","v":160046,"vw":3.774095},{"c":3.7893,"h":3.9,"l":3.75,"n":47,"o":3.75,"t":"2026-09-15T20:00:00Z","v":65379,"vw":3.773316},{"c":3.7899,"h":3.7899,"l":3.7899,"n":1,"o":3.7899,"t":"2026-09-15T21:00:00Z","v":276,"vw":3.7899},{"c":3.78,"h":3.78,"l":3.78,"n":2,"o":3.78,"t":"2026-09-15T22:45:00Z","v":130,"vw":3.78},{"c":3.87,"h":3.87,"l":3.83,"n":5,"o":3.83,"t":"2026-09-15T23:45:00Z","v":1074,"vw":3.845722},{"c":3.75,"h":3.75,"l":3.75,"n":2,"o":3.75,"t":"2026-09-16T12:45:00Z","v":333,"vw":3.75},{"c":3.79,"h":3.79,"l":3.79,"n":1,"o":3.79,"t":"2026-09-16T13:00:00Z","v":359,"vw":3.79},{"c":3.7183,"h":3.79,"l":3.705,"n":299,"o":3.78,"t":"2026-09-16T13:30:00Z","v":31752,"vw":3.754997},{"c":3.67,"h":3.725,"l":3.67,"n":123,"o":3.72,"t":"2026-09-16T13:45:00Z","v":10707,"vw":3.703318},{"c":3.8,"h":3.82,"l":3.665,"n":1070,"o":3.67,"t":"2026-09-16T14:00:00Z","v":108849,"vw":3.765313},{"c":3.865,"h":3.87,"l":3.8,"n":309,"o":3.8,"t":"2026-09-16T14:15:00Z","v":23423,"vw":3.838635},{"c":3.78,"h":3.86,"l":3.7782,"n":434,"o":3.855,"t":"2026-09-16T14:30:00Z","v":116446,"vw":3.843388},{"c":3.85,"h":3.86,"l":3.785,"n":634,"o":3.785,"t":"2026-09-16T14:45:00Z","v":355846,"vw":3.833062},{"c":3.795,"h":3.85,"l":3.79,"n":354,"o":3.845,"t":"2026-09-16T15:00:00Z","v":127476,"vw":3.838874},{"c":3.78,"h":3.79,"l":3.775,"n":85,"o":3.79,"t":"2026-09-16T15:15:00Z","v":5151,"vw":3.781039},{"c":3.775,"h":3.78,"l":3.765,"n":115,"o":3.775,"t":"2026-09-16T15:30:00Z","v":7365,"vw":3.772291},{"c":3.75,"h":3.83,"l":3.735,"n":600,"o":3.775,"t":"2026-09-16T15:45:00Z","v":61914,"vw":3.771234},{"c":3.74,"h":3.75,"l":3.74,"n":62,"o":3.75,"t":"2026-09-16T16:00:00Z","v":2181,"vw":3.741244},{"c":3.705,"h":3.735,"l":3.7,"n":103,"o":3.73,"t":"2026-09-16T16:15:00Z","v":7476,"vw":3.719908},{"c":3.7,"h":3.7,"l":3.695,"n":97,"o":3.7,"t":"2026-09-16T16:30:00Z","v":2159,"vw":3.698104},{"c":3.695,"h":3.7,"l":3.6914,"n":95,"o":3.695,"t":"2026-09-16T16:45:00Z","v":3021,"vw":3.696174},{"c":3.69,"h":3.69,"l":3.685,"n":100,"o":3.69,"t":"2026-09-16T17:00:00Z","v":3146,"vw":3.689563},{"c":3.69,"h":3.69,"l":3.68,"n":51,"o":3.685,"t":"2026-09-16T17:15:00Z","v":1200,"vw":3.686513},{"c":3.695,"h":3.735,"l":3.655,"n":730,"o":3.685,"t":"2026-09-16T17:30:00Z","v":73112,"vw":3.688323},{"c":3.74,"h":3.74,"l":3.625,"n":1046,"o":3.69,"t":"2026-09-16T17:45:00Z","v":145569,"vw":3.66082},{"c":3.715,"h":3.73,"l":3.71,"n":72,"o":3.73,"t":"2026-09-16T18:00:00Z","v":6340,"vw":3.72456},{"c":3.71,"h":3.73,"l":3.685,"n":346,"o":3.71,"t":"2026-09-16T18:15:00Z","v":55539,"vw":3.706689},{"c":3.705,"h":3.71,"l":3.6708,"n":260,"o":3.71,"t":"2026-09-16T18:30:00Z","v":31624,"vw":3.690371},{"c":3.675,"h":3.72,"l":3.67,"n":269,"o":3.705,"t":"2026-09-16T18:45:00Z","v":61536,"vw":3.699855},{"c":3.695,"h":3.71,"l":3.68,"n":270,"o":3.68,"t":"2026-09-16T19:00:00Z","v":79664,"vw":3.69247},{"c":3.7,"h":3.72,"l":3.68,"n":808,"o":3.695,"t":"2026-09-16T19:15:00Z","v":164621,"vw":3.696572},{"c":3.7,"h":3.72,"l":3.675,"n":985,"o":3.695,"t":"2026-09-16T19:30:00Z","v":186623,"vw":3.697475},{"c":3.63,"h":3.7,"l":3.615,"n":1960,"o":3.7,"t":"2026-09-16T19:45:00Z","v":297532,"vw":3.637862},{"c":3.62,"h":3.62,"l":3.62,"n":13,"o":3.62,"t":"2026-09-16T20:00:00Z","v":61391,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-09-16T21:45:00Z","v":195,"vw":3.62},{"c":3.65,"h":3.65,"l":3.65,"n":1,"o":3.65,"t":"2026-09-16T23:15:00Z","v":358,"vw":3.65},{"c":3.68,"h":3.72,"l":3.65,"n":254,"o":3.65,"t":"2026-09-17T13:30:00Z","v":39173,"vw":3.682992},{"c":3.68,"h":3.695,"l":3.68,"n":101,"o":3.68,"t":"2026-09-17T13:45:00Z","v":5275,"vw":3.685603},{"c":3.66,"h":3.67,"l":3.635,"n":158,"o":3.67,"t":"2026-09-17T14:00:00Z","v":8902,"vw":3.647877},{"c":3.695,"h":3.7,"l":3.65,"n":151,"o":3.65,"t":"2026-09-17T14:15:00Z","v":13513,"vw":3.68518},{"c":3.685,"h":3.7,"l":3.675,"n":118,"o":3.695,"t":"2026-09-17T14:30:00Z","v":10137,"vw":3.686283},{"c":3.68,"h":3.7,"l":3.68,"n":157,"o":3.69,"t":"2026-09-17T14:45:00Z","v":11395,"vw":3.68909},{"c":3.655,"h":3.685,"l":3.65,"n":75,"o":3.685,"t":"2026-09-17T15:00:00Z","v":6230,"vw":3.665329},{"c":3.65,"h":3.675,"l":3.64,"n":123,"o":3.66,"t":"2026-09-17T15:15:00Z","v":10207,"vw":3.658411},{"c":3.645,"h":3.65,"l":3.64,"n":50,"o":3.65,"t":"2026-09-17T15:30:00Z","v":2945,"vw":3.646485},{"c":3.67,"h":3.67,"l":3.62,"n":212,"o":3.64,"t":"2026-09-17T15:45:00Z","v":19645,"vw":3.639455},{"c":3.67,"h":3.675,"l":3.665,"n":170,"o":3.665,"t":"2026-09-17T16:00:00Z","v":10496,"vw":3.668982},{"c":3.67,"h":3.675,"l":3.665,"n":168,"o":3.67,"t":"2026-09-17T16:15:00Z","v":9892,"vw":3.668084},{"c":3.695,"h":3.7,"l":3.665,"n":318,"o":3.665,"t":"2026-09-17T16:30:00Z","v":24394,"vw":3.674823},{"c":3.7,"h":3.7,"l":3.69,"n":84,"o":3.69,"t":"2026-09-17T16:45:00Z","v":4779,"vw":3.695187},{"c":3.675,"h":3.7,"l":3.67,"n":148,"o":3.69,"t":"2026-09-17T17:00:00Z","v":11276,"vw":3.687284},{"c":3.675,"h":3.68,"l":3.675,"n":152,"o":3.675,"t":"2026-09-17T17:15:00Z","v":6915,"vw":3.677593},{"c":3.67,"h":3.69,"l":3.67,"n":429,"o":3.675,"t":"2026-09-17T17:30:00Z","v":43188,"vw":3.6783},{"c":3.705,"h":3.715,"l":3.67,"n":357,"o":3.67,"t":"2026-09-17T17:45:00Z","v":36738,"vw":3.693708},{"c":3.75,"h":3.76,"l":3.695,"n":939,"o":3.71,"t":"2026-09-17T18:00:00Z","v":129952,"vw":3.738051},{"c":3.73,"h":3.755,"l":3.73,"n":145,"o":3.755,"t":"2026-09-17T18:15:00Z","v":27734,"vw":3.742397},{"c":3.73,"h":3.74,"l":3.725,"n":171,"o":3.73,"t":"2026-09-17T18:30:00Z","v":12180,"vw":3.729791},{"c":3.71,"h":3.735,"l":3.7,"n":274,"o":3.73,"t":"2026-09-17T18:45:00Z","v":34612,"vw":3.709482},{"c":3.7,"h":3.72,"l":3.7,"n":195,"o":3.71,"t":"2026-09-17T19:00:00Z","v":24290,"vw":3.704538},{"c":3.695,"h":3.705,"l":3.69,"n":143,"o":3.7,"t":"2026-09-17T19:15:00Z","v":7551,"vw":3.699162},{"c":3.72,"h":3.72,"l":3.69,"n":174,"o":3.69,"t":"2026-09-17T19:30:00Z","v":15348,"vw":3.709608},{"c":3.71,"h":3.7199,"l":3.7,"n":989,"o":3.7193,"t":"2026-09-17T19:45:00Z","v":66234,"vw":3.708517},{"c":3.7,"h":3.7,"l":3.7,"n":9,"o":3.7,"t":"2026-09-17T20:00:00Z","v":46669,"vw":3.7},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-09-17T23:00:00Z","v":100,"vw":3.67},{"c":3.64,"h":3.64,"l":3.64,"n":2,"o":3.64,"t":"2026-09-18T08:15:00Z","v":306,"vw":3.64},{"c":3.65,"h":3.69,"l":3.645,"n":317,"o":3.69,"t":"2026-09-18T13:30:00Z","v":69210,"vw":3.680293},{"c":3.64,"h":3.67,"l":3.64,"n":117,"o":3.655,"t":"2026-09-18T13:45:00Z","v":4348,"vw":3.645699},{"c":3.635,"h":3.645,"l":3.635,"n":90,"o":3.635,"t":"2026-09-18T14:00:00Z","v":2960,"vw":3.636316},{"c":3.62,"h":3.64,"l":3.61,"n":229,"o":3.64,"t":"2026-09-18T14:15:00Z","v":17132,"vw":3.628974},{"c":3.645,"h":3.65,"l":3.63,"n":154,"o":3.63,"t":"2026-09-18T14:30:00Z","v":8381,"vw":3.64192},{"c":3.615,"h":3.65,"l":3.615,"n":125,"o":3.65,"t":"2026-09-18T14:45:00Z","v":10562,"vw":3.631343},{"c":3.595,"h":3.6186,"l":3.59,"n":378,"o":3.615,"t":"2026-09-18T15:00:00Z","v":37299,"vw":3.60156},{"c":3.615,"h":3.62,"l":3.595,"n":346,"o":3.595,"t":"2026-09-18T15:15:00Z","v":38204,"vw":3.603007},{"c":3.62,"h":3.635,"l":3.61,"n":213,"o":3.615,"t":"2026-09-18T15:30:00Z","v":14500,"vw":3.619029},{"c":3.645,"h":3.65,"l":3.615,"n":305,"o":3.62,"t":"2026-09-18T15:45:00Z","v":32210,"vw":3.633915},{"c":3.635,"h":3.64,"l":3.625,"n":138,"o":3.64,"t":"2026-09-18T16:00:00Z","v":8244,"vw":3.631937},{"c":3.66,"h":3.67,"l":3.635,"n":415,"o":3.635,"t":"2026-09-18T16:15:00Z","v":42683,"vw":3.651082},{"c":3.66,"h":3.67,"l":3.65,"n":461,"o":3.6601,"t":"2026-09-18T16:30:00Z","v":43269,"vw":3.660885},{"c":3.665,"h":3.67,"l":3.65,"n":232,"o":3.66,"t":"2026-09-18T16:45:00Z","v":49828,"vw":3.659462},{"c":3.665,"h":3.665,"l":3.66,"n":63,"o":3.66,"t":"2026-09-18T17:00:00Z","v":3591,"vw":3.663557},{"c":3.675,"h":3.695,"l":3.66,"n":822,"o":3.665,"t":"2026-09-18T17:15:00Z","v":160273,"vw":3.671435},{"c":3.675,"h":3.695,"l":3.67,"n":212,"o":3.68,"t":"2026-09-18T17:30:00Z","v":18155,"vw":3.682562},{"c":3.675,"h":3.685,"l":3.675,"n":102,"o":3.68,"t":"2026-09-18T17:45:00Z","v":5608,"vw":3.679865},{"c":3.665,"h":3.68,"l":3.665,"n":133,"o":3.675,"t":"2026-09-18T18:00:00Z","v":11290,"vw":3.668868},{"c":3.675,"h":3.68,"l":3.665,"n":121,"o":3.665,"t":"2026-09-18T18:15:00Z","v":9061,"vw":3.671267},{"c":3.675,"h":3.68,"l":3.665,"n":170,"o":3.68,"t":"2026-09-18T18:30:00Z","v":16322,"vw":3.670072},{"c":3.675,"h":3.68,"l":3.675,"n":59,"o":3.68,"t":"2026-09-18T18:45:00Z","v":4228,"vw":3.676515},{"c":3.665,"h":3.68,"l":3.665,"n":200,"o":3.675,"t":"2026-09-18T19:00:00Z","v":16770,"vw":3.674536},{"c":3.675,"h":3.685,"l":3.655,"n":538,"o":3.66,"t":"2026-09-18T19:15:00Z","v":55890,"vw":3.672412},{"c":3.71,"h":3.725,"l":3.665,"n":722,"o":3.675,"t":"2026-09-18T19:30:00Z","v":59638,"vw":3.676608},{"c":3.57,"h":3.72,"l":3.45,"n":9511,"o":3.715,"t":"2026-09-18T19:45:00Z","v":1497928,"vw":3.56637},{"c":3.62,"h":3.62,"l":3.49,"n":31,"o":3.55,"t":"2026-09-18T20:00:00Z","v":1680224,"vw":3.550091},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-09-18T20:30:00Z","v":288,"vw":3.62},{"c":3.52,"h":3.68,"l":3.51,"n":621,"o":3.59,"t":"2026-09-21T13:30:00Z","v":65648,"vw":3.581082},{"c":3.545,"h":3.55,"l":3.525,"n":105,"o":3.525,"t":"2026-09-21T13:45:00Z","v":4804,"vw":3.541399},{"c":3.545,"h":3.565,"l":3.53,"n":260,"o":3.54,"t":"2026-09-21T14:00:00Z","v":13892,"vw":3.546822},{"c":3.535,"h":3.56,"l":3.53,"n":363,"o":3.545,"t":"2026-09-21T14:15:00Z","v":32986,"vw":3.548912},{"c":3.56,"h":3.585,"l":3.535,"n":420,"o":3.535,"t":"2026-09-21T14:30:00Z","v":66917,"vw":3.565301},{"c":3.535,"h":3.565,"l":3.52,"n":215,"o":3.56,"t":"2026-09-21T14:45:00Z","v":22181,"vw":3.543011},{"c":3.545,"h":3.545,"l":3.52,"n":194,"o":3.535,"t":"2026-09-21T15:00:00Z","v":12612,"vw":3.534286},{"c":3.53,"h":3.56,"l":3.53,"n":389,"o":3.54,"t":"2026-09-21T15:15:00Z","v":64049,"vw":3.548476},{"c":3.505,"h":3.53,"l":3.495,"n":218,"o":3.53,"t":"2026-09-21T15:30:00Z","v":26096,"vw":3.507704},{"c":3.5008,"h":3.525,"l":3.5008,"n":197,"o":3.51,"t":"2026-09-21T15:45:00Z","v":20093,"vw":3.516945},{"c":3.51,"h":3.535,"l":3.48,"n":354,"o":3.5008,"t":"2026-09-21T16:00:00Z","v":31640,"vw":3.509411},{"c":3.5,"h":3.52,"l":3.5,"n":158,"o":3.52,"t":"2026-09-21T16:15:00Z","v":10885,"vw":3.515267},{"c":3.5041,"h":3.505,"l":3.5041,"n":29,"o":3.505,"t":"2026-09-21T16:30:00Z","v":1093,"vw":3.504793},{"c":3.505,"h":3.505,"l":3.495,"n":110,"o":3.505,"t":"2026-09-21T16:45:00Z","v":6784,"vw":3.501053},{"c":3.505,"h":3.505,"l":3.495,"n":91,"o":3.505,"t":"2026-09-21T17:00:00Z","v":5603,"vw":3.502134},{"c":3.49,"h":3.51,"l":3.49,"n":59,"o":3.51,"t":"2026-09-21T17:15:00Z","v":3539,"vw":3.498319},{"c":3.47,"h":3.49,"l":3.47,"n":169,"o":3.49,"t":"2026-09-21T17:30:00Z","v":14520,"vw":3.480731},{"c":3.475,"h":3.48,"l":3.47,"n":107,"o":3.48,"t":"2026-09-21T17:45:00Z","v":5134,"vw":3.475296},{"c":3.51,"h":3.515,"l":3.475,"n":197,"o":3.48,"t":"2026-09-21T18:00:00Z","v":20164,"vw":3.490125},{"c":3.515,"h":3.515,"l":3.505,"n":177,"o":3.505,"t":"2026-09-21T18:15:00Z","v":10597,"vw":3.512155},{"c":3.495,"h":3.51,"l":3.495,"n":131,"o":3.51,"t":"2026-09-21T18:30:00Z","v":7567,"vw":3.504166},{"c":3.505,"h":3.505,"l":3.49,"n":82,"o":3.495,"t":"2026-09-21T18:45:00Z","v":6422,"vw":3.498566},{"c":3.505,"h":3.505,"l":3.5,"n":49,"o":3.5,"t":"2026-09-21T19:00:00Z","v":1995,"vw":3.504114},{"c":3.515,"h":3.515,"l":3.505,"n":459,"o":3.505,"t":"2026-09-21T19:15:00Z","v":38473,"vw":3.511532},{"c":3.5099,"h":3.515,"l":3.505,"n":171,"o":3.515,"t":"2026-09-21T19:30:00Z","v":7875,"vw":3.508547},{"c":3.51,"h":3.525,"l":3.495,"n":1502,"o":3.505,"t":"2026-09-21T19:45:00Z","v":165204,"vw":3.515111},{"c":3.56,"h":3.8772,"l":3.51,"n":15,"o":3.51,"t":"2026-09-21T20:00:00Z","v":51249,"vw":3.511005},{"c":3.53,"h":3.53,"l":3.53,"n":2,"o":3.53,"t":"2026-09-21T20:15:00Z","v":257,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-21T22:45:00Z","v":150,"vw":3.53},{"c":3.53,"h":3.53,"l":3.53,"n":1,"o":3.53,"t":"2026-09-22T11:15:00Z","v":150,"vw":3.53},{"c":3.51,"h":3.53,"l":3.51,"n":5,"o":3.51,"t":"2026-09-22T12:15:00Z","v":10000,"vw":3.5103},{"c":3.595,"h":3.62,"l":3.55,"n":191,"o":3.55,"t":"2026-09-22T13:30:00Z","v":18227,"vw":3.57746},{"c":3.61,"h":3.635,"l":3.595,"n":164,"o":3.6,"t":"2026-09-22T13:45:00Z","v":15645,"vw":3.606972},{"c":3.595,"h":3.61,"l":3.595,"n":519,"o":3.61,"t":"2026-09-22T14:00:00Z","v":125829,"vw":3.602896},{"c":3.755,"h":3.765,"l":3.57,"n":1655,"o":3.5999,"t":"2026-09-22T14:15:00Z","v":735432,"vw":3.653512},{"c":3.835,"h":3.84,"l":3.755,"n":500,"o":3.755,"t":"2026-09-22T14:30:00Z","v":53647,"vw":3.79598},{"c":3.77,"h":3.88,"l":3.77,"n":622,"o":3.835,"t":"2026-09-22T14:45:00Z","v":73389,"vw":3.812286},{"c":3.7,"h":3.79,"l":3.7,"n":408,"o":3.775,"t":"2026-09-22T15:00:00Z","v":51527,"vw":3.747802},{"c":3.69,"h":3.7086,"l":3.69,"n":158,"o":3.7,"t":"2026-09-22T15:15:00Z","v":7782,"vw":3.698339},{"c":3.65,"h":3.695,"l":3.65,"n":139,"o":3.695,"t":"2026-09-22T15:30:00Z","v":12327,"vw":3.678252},{"c":3.61,"h":3.645,"l":3.61,"n":154,"o":3.645,"t":"2026-09-22T15:45:00Z","v":8810,"vw":3.625851},{"c":3.665,"h":3.675,"l":3.593,"n":552,"o":3.61,"t":"2026-09-22T16:00:00Z","v":163232,"vw":3.640592},{"c":3.645,"h":3.665,"l":3.64,"n":250,"o":3.66,"t":"2026-09-22T16:15:00Z","v":19743,"vw":3.654285},{"c":3.655,"h":3.665,"l":3.64,"n":473,"o":3.645,"t":"2026-09-22T16:30:00Z","v":81543,"vw":3.651631},{"c":3.68,"h":3.68,"l":3.655,"n":304,"o":3.655,"t":"2026-09-22T16:45:00Z","v":38358,"vw":3.66406},{"c":3.6793,"h":3.695,"l":3.665,"n":272,"o":3.675,"t":"2026-09-22T17:00:00Z","v":21551,"vw":3.676187},{"c":3.665,"h":3.68,"l":3.66,"n":107,"o":3.675,"t":"2026-09-22T17:15:00Z","v":8112,"vw":3.667552},{"c":3.655,"h":3.665,"l":3.65,"n":141,"o":3.665,"t":"2026-09-22T17:30:00Z","v":10973,"vw":3.658193},{"c":3.655,"h":3.66,"l":3.635,"n":328,"o":3.655,"t":"2026-09-22T17:45:00Z","v":37088,"vw":3.645999},{"c":3.655,"h":3.655,"l":3.655,"n":114,"o":3.655,"t":"2026-09-22T18:00:00Z","v":5405,"vw":3.655},{"c":3.645,"h":3.6586,"l":3.645,"n":291,"o":3.655,"t":"2026-09-22T18:15:00Z","v":31461,"vw":3.648843},{"c":3.645,"h":3.65,"l":3.645,"n":608,"o":3.645,"t":"2026-09-22T18:30:00Z","v":123664,"vw":3.64771},{"c":3.655,"h":3.665,"l":3.645,"n":621,"o":3.65,"t":"2026-09-22T18:45:00Z","v":116871,"vw":3.65338},{"c":3.675,"h":3.7,"l":3.65,"n":592,"o":3.655,"t":"2026-09-22T19:00:00Z","v":82848,"vw":3.672148},{"c":3.665,"h":3.695,"l":3.665,"n":474,"o":3.68,"t":"2026-09-22T19:15:00Z","v":52572,"vw":3.680858},{"c":3.715,"h":3.73,"l":3.655,"n":1430,"o":3.665,"t":"2026-09-22T19:30:00Z","v":269424,"vw":3.680534},{"c":3.69,"h":3.715,"l":3.645,"n":2697,"o":3.715,"t":"2026-09-22T19:45:00Z","v":495550,"vw":3.670351},{"c":3.68,"h":3.68,"l":3.68,"n":9,"o":3.68,"t":"2026-09-22T20:00:00Z","v":202730,"vw":3.68},{"c":3.665,"h":3.75,"l":3.66,"n":721,"o":3.69,"t":"2026-09-23T13:30:00Z","v":50314,"vw":3.695329},{"c":3.59,"h":3.71,"l":3.58,"n":545,"o":3.67,"t":"2026-09-23T13:45:00Z","v":56502,"vw":3.657229},{"c":3.5801,"h":3.6,"l":3.565,"n":371,"o":3.59,"t":"2026-09-23T14:00:00Z","v":35056,"vw":3.577749},{"c":3.575,"h":3.585,"l":3.57,"n":299,"o":3.585,"t":"2026-09-23T14:15:00Z","v":22125,"vw":3.576158},{"c":3.545,"h":3.585,"l":3.534,"n":584,"o":3.575,"t":"2026-09-23T14:30:00Z","v":47693,"vw":3.558032},{"c":3.545,"h":3.545,"l":3.51,"n":484,"o":3.545,"t":"2026-09-23T14:45:00Z","v":24108,"vw":3.532853},{"c":3.545,"h":3.545,"l":3.534,"n":254,"o":3.545,"t":"2026-09-23T15:00:00Z","v":12671,"vw":3.542108},{"c":3.518,"h":3.545,"l":3.515,"n":385,"o":3.545,"t":"2026-09-23T15:15:00Z","v":19620,"vw":3.532631},{"c":3.51,"h":3.52,"l":3.5,"n":416,"o":3.515,"t":"2026-09-23T15:30:00Z","v":28351,"vw":3.510794},{"c":3.5,"h":3.52,"l":3.48,"n":281,"o":3.515,"t":"2026-09-23T15:45:00Z","v":15223,"vw":3.500211},{"c":3.5,"h":3.5,"l":3.49,"n":200,"o":3.495,"t":"2026-09-23T16:00:00Z","v":6595,"vw":3.496433},{"c":3.485,"h":3.5,"l":3.485,"n":415,"o":3.495,"t":"2026-09-23T16:15:00Z","v":35247,"vw":3.49374},{"c":3.49,"h":3.49,"l":3.48,"n":163,"o":3.49,"t":"2026-09-23T16:30:00Z","v":5592,"vw":3.486003},{"c":3.46,"h":3.48,"l":3.46,"n":191,"o":3.48,"t":"2026-09-23T16:45:00Z","v":6836,"vw":3.472869},{"c":3.455,"h":3.465,"l":3.445,"n":369,"o":3.465,"t":"2026-09-23T17:00:00Z","v":37930,"vw":3.452099},{"c":3.465,"h":3.47,"l":3.45,"n":182,"o":3.455,"t":"2026-09-23T17:15:00Z","v":10806,"vw":3.459734},{"c":3.465,"h":3.47,"l":3.46,"n":207,"o":3.47,"t":"2026-09-23T17:30:00Z","v":13356,"vw":3.463267},{"c":3.455,"h":3.47,"l":3.455,"n":317,"o":3.465,"t":"2026-09-23T17:45:00Z","v":14248,"vw":3.461657},{"c":3.445,"h":3.455,"l":3.44,"n":264,"o":3.455,"t":"2026-09-23T18:00:00Z","v":23167,"vw":3.449449},{"c":3.45,"h":3.46,"l":3.44,"n":244,"o":3.45,"t":"2026-09-23T18:15:00Z","v":15762,"vw":3.450896},{"c":3.455,"h":3.465,"l":3.44,"n":233,"o":3.445,"t":"2026-09-23T18:30:00Z","v":15241,"vw":3.454571},{"c":3.495,"h":3.525,"l":3.45,"n":749,"o":3.455,"t":"2026-09-23T18:45:00Z","v":72617,"vw":3.493546},{"c":3.495,"h":3.51,"l":3.465,"n":503,"o":3.5,"t":"2026-09-23T19:00:00Z","v":68331,"vw":3.49037},{"c":3.515,"h":3.518,"l":3.485,"n":406,"o":3.485,"t":"2026-09-23T19:15:00Z","v":46478,"vw":3.50057},{"c":3.51,"h":3.5291,"l":3.51,"n":279,"o":3.515,"t":"2026-09-23T19:30:00Z","v":20631,"vw":3.516634},{"c":3.54,"h":3.56,"l":3.5,"n":1374,"o":3.505,"t":"2026-09-23T19:45:00Z","v":103616,"vw":3.531861},{"c":3.54,"h":3.54,"l":3.54,"n":5,"o":3.54,"t":"2026-09-23T20:00:00Z","v":48580,"vw":3.54},{"c":3.57,"h":3.57,"l":3.57,"n":2,"o":3.57,"t":"2026-09-24T09:30:00Z","v":427,"vw":3.57},{"c":3.43,"h":3.55,"l":3.425,"n":301,"o":3.54,"t":"2026-09-24T13:30:00Z","v":43072,"vw":3.467083},{"c":3.4,"h":3.45,"l":3.4,"n":326,"o":3.42,"t":"2026-09-24T13:45:00Z","v":40343,"vw":3.428889},{"c":3.405,"h":3.41,"l":3.37,"n":292,"o":3.39,"t":"2026-09-24T14:00:00Z","v":24389,"vw":3.396279},{"c":3.3814,"h":3.4,"l":3.37,"n":169,"o":3.4,"t":"2026-09-24T14:15:00Z","v":13949,"vw":3.378235},{"c":3.39,"h":3.4,"l":3.38,"n":292,"o":3.385,"t":"2026-09-24T14:30:00Z","v":20877,"vw":3.390275},{"c":3.355,"h":3.395,"l":3.355,"n":149,"o":3.385,"t":"2026-09-24T14:45:00Z","v":52618,"vw":3.373324},{"c":3.33,"h":3.355,"l":3.32,"n":245,"o":3.355,"t":"2026-09-24T15:00:00Z","v":30870,"vw":3.332995},{"c":3.34,"h":3.3568,"l":3.33,"n":170,"o":3.33,"t":"2026-09-24T15:15:00Z","v":23226,"vw":3.343214},{"c":3.34,"h":3.345,"l":3.315,"n":357,"o":3.335,"t":"2026-09-24T15:30:00Z","v":32185,"vw":3.332595},{"c":3.35,"h":3.355,"l":3.325,"n":238,"o":3.335,"t":"2026-09-24T15:45:00Z","v":21499,"vw":3.343633},{"c":3.36,"h":3.36,"l":3.34,"n":117,"o":3.345,"t":"2026-09-24T16:00:00Z","v":8490,"vw":3.348885},{"c":3.395,"h":3.415,"l":3.36,"n":283,"o":3.36,"t":"2026-09-24T16:15:00Z","v":28605,"vw":3.389477},{"c":3.385,"h":3.4,"l":3.375,"n":163,"o":3.39,"t":"2026-09-24T16:30:00Z","v":10531,"vw":3.384731},{"c":3.375,"h":3.395,"l":3.375,"n":136,"o":3.38,"t":"2026-09-24T16:45:00Z","v":11820,"vw":3.384368},{"c":3.395,"h":3.395,"l":3.37,"n":120,"o":3.375,"t":"2026-09-24T17:00:00Z","v":9435,"vw":3.390857},{"c":3.365,"h":3.395,"l":3.365,"n":126,"o":3.395,"t":"2026-09-24T17:15:00Z","v":6898,"vw":3.382921},{"c":3.365,"h":3.375,"l":3.36,"n":220,"o":3.37,"t":"2026-09-24T17:30:00Z","v":15121,"vw":3.365928},{"c":3.36,"h":3.3691,"l":3.355,"n":118,"o":3.365,"t":"2026-09-24T17:45:00Z","v":7154,"vw":3.364005},{"c":3.365,"h":3.365,"l":3.34,"n":133,"o":3.355,"t":"2026-09-24T18:00:00Z","v":9293,"vw":3.347667},{"c":3.365,"h":3.375,"l":3.36,"n":147,"o":3.37,"t":"2026-09-24T18:15:00Z","v":9479,"vw":3.36845},{"c":3.4,"h":3.405,"l":3.365,"n":199,"o":3.365,"t":"2026-09-24T18:30:00Z","v":13377,"vw":3.385881},{"c":3.395,"h":3.41,"l":3.385,"n":254,"o":3.395,"t":"2026-09-24T18:45:00Z","v":17588,"vw":3.396681},{"c":3.385,"h":3.4,"l":3.38,"n":255,"o":3.4,"t":"2026-09-24T19:00:00Z","v":19079,"vw":3.390291},{"c":3.375,"h":3.395,"l":3.36,"n":306,"o":3.38,"t":"2026-09-24T19:15:00Z","v":27496,"vw":3.380422},{"c":3.37,"h":3.385,"l":3.36,"n":279,"o":3.375,"t":"2026-09-24T19:30:00Z","v":30017,"vw":3.373699},{"c":3.345,"h":3.375,"l":3.34,"n":932,"o":3.375,"t":"2026-09-24T19:45:00Z","v":90385,"vw":3.3612},{"c":3.35,"h":3.35,"l":3.35,"n":7,"o":3.35,"t":"2026-09-24T20:00:00Z","v":26282,"vw":3.35},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-24T22:15:00Z","v":105,"vw":3.4},{"c":3.32,"h":3.44,"l":3.32,"n":142,"o":3.35,"t":"2026-09-25T13:30:00Z","v":21365,"vw":3.348268},{"c":3.3,"h":3.3299,"l":3.3,"n":156,"o":3.3299,"t":"2026-09-25T13:45:00Z","v":10450,"vw":3.314256},{"c":3.29,"h":3.31,"l":3.28,"n":232,"o":3.31,"t":"2026-09-25T14:00:00Z","v":32451,"vw":3.2898},{"c":3.265,"h":3.295,"l":3.265,"n":368,"o":3.28,"t":"2026-09-25T14:15:00Z","v":48222,"vw":3.276541},{"c":3.26,"h":3.2799,"l":3.26,"n":274,"o":3.27,"t":"2026-09-25T14:30:00Z","v":15255,"vw":3.268499},{"c":3.28,"h":3.29,"l":3.26,"n":382,"o":3.265,"t":"2026-09-25T14:45:00Z","v":41095,"vw":3.278265},{"c":3.28,"h":3.3,"l":3.27,"n":202,"o":3.275,"t":"2026-09-25T15:00:00Z","v":11196,"vw":3.287258},{"c":3.285,"h":3.285,"l":3.28,"n":112,"o":3.285,"t":"2026-09-25T15:15:00Z","v":6275,"vw":3.281329},{"c":3.27,"h":3.285,"l":3.27,"n":65,"o":3.285,"t":"2026-09-25T15:30:00Z","v":1999,"vw":3.279668},{"c":3.275,"h":3.275,"l":3.265,"n":99,"o":3.275,"t":"2026-09-25T15:45:00Z","v":5606,"vw":3.27022},{"c":3.28,"h":3.295,"l":3.275,"n":158,"o":3.275,"t":"2026-09-25T16:00:00Z","v":9103,"vw":3.28772},{"c":3.285,"h":3.285,"l":3.275,"n":70,"o":3.285,"t":"2026-09-25T16:15:00Z","v":3106,"vw":3.27964},{"c":3.275,"h":3.285,"l":3.275,"n":31,"o":3.285,"t":"2026-09-25T16:30:00Z","v":3780,"vw":3.279625},{"c":3.2794,"h":3.2794,"l":3.27,"n":33,"o":3.275,"t":"2026-09-25T16:45:00Z","v":2564,"vw":3.27805},{"c":3.27,"h":3.2799,"l":3.27,"n":130,"o":3.27,"t":"2026-09-25T17:00:00Z","v":9560,"vw":3.272426},{"c":3.255,"h":3.27,"l":3.25,"n":129,"o":3.27,"t":"2026-09-25T17:15:00Z","v":18229,"vw":3.259658},{"c":3.235,"h":3.25,"l":3.23,"n":246,"o":3.25,"t":"2026-09-25T17:30:00Z","v":31681,"vw":3.245809},{"c":3.235,"h":3.24,"l":3.23,"n":228,"o":3.235,"t":"2026-09-25T17:45:00Z","v":29355,"vw":3.237099},{"c":3.2491,"h":3.2491,"l":3.23,"n":103,"o":3.23,"t":"2026-09-25T18:00:00Z","v":5327,"vw":3.239467},{"c":3.255,"h":3.255,"l":3.245,"n":67,"o":3.245,"t":"2026-09-25T18:15:00Z","v":4558,"vw":3.250032},{"c":3.255,"h":3.255,"l":3.25,"n":41,"o":3.255,"t":"2026-09-25T18:30:00Z","v":2045,"vw":3.253947},{"c":3.28,"h":3.28,"l":3.255,"n":160,"o":3.255,"t":"2026-09-25T18:45:00Z","v":23019,"vw":3.2696},{"c":3.295,"h":3.295,"l":3.275,"n":152,"o":3.28,"t":"2026-09-25T19:00:00Z","v":39051,"vw":3.289088},{"c":3.295,"h":3.295,"l":3.285,"n":113,"o":3.295,"t":"2026-09-25T19:15:00Z","v":11514,"vw":3.291398},{"c":3.295,"h":3.3,"l":3.285,"n":170,"o":3.29,"t":"2026-09-25T19:30:00Z","v":11997,"vw":3.294851},{"c":3.27,"h":3.3,"l":3.27,"n":967,"o":3.295,"t":"2026-09-25T19:45:00Z","v":82656,"vw":3.287276},{"c":3.28,"h":3.28,"l":3.28,"n":8,"o":3.28,"t":"2026-09-25T20:00:00Z","v":49029,"vw":3.28},{"c":3.2306,"h":3.2306,"l":3.2306,"n":1,"o":3.2306,"t":"2026-09-28T13:00:00Z","v":770,"vw":3.2306},{"c":3.22,"h":3.386,"l":3.22,"n":131,"o":3.27,"t":"2026-09-28T13:30:00Z","v":26743,"vw":3.26364},{"c":3.205,"h":3.235,"l":3.19,"n":283,"o":3.23,"t":"2026-09-28T13:45:00Z","v":41499,"vw":3.215243},{"c":3.2268,"h":3.235,"l":3.2,"n":196,"o":3.205,"t":"2026-09-28T14:00:00Z","v":10484,"vw":3.218365},{"c":3.2589,"h":3.26,"l":3.2273,"n":265,"o":3.2273,"t":"2026-09-28T14:15:00Z","v":23986,"vw":3.249068},{"c":3.24,"h":3.26,"l":3.23,"n":81,"o":3.26,"t":"2026-09-28T14:30:00Z","v":4124,"vw":3.245918},{"c":3.245,"h":3.26,"l":3.245,"n":188,"o":3.25,"t":"2026-09-28T14:45:00Z","v":12487,"vw":3.253588},{"c":3.24,"h":3.245,"l":3.24,"n":78,"o":3.245,"t":"2026-09-28T15:00:00Z","v":2853,"vw":3.243718},{"c":3.235,"h":3.245,"l":3.23,"n":70,"o":3.24,"t":"2026-09-28T15:15:00Z","v":4475,"vw":3.241752},{"c":3.235,"h":3.235,"l":3.23,"n":113,"o":3.23,"t":"2026-09-28T15:30:00Z","v":5828,"vw":3.23035},{"c":3.235,"h":3.235,"l":3.22,"n":103,"o":3.23,"t":"2026-09-28T15:45:00Z","v":3727,"vw":3.230227},{"c":3.23,"h":3.24,"l":3.23,"n":81,"o":3.235,"t":"2026-09-28T16:00:00Z","v":7313,"vw":3.239671},{"c":3.255,"h":3.255,"l":3.24,"n":229,"o":3.24,"t":"2026-09-28T16:15:00Z","v":17078,"vw":3.247117},{"c":3.265,"h":3.27,"l":3.26,"n":108,"o":3.26,"t":"2026-09-28T16:30:00Z","v":4148,"vw":3.264562},{"c":3.26,"h":3.265,"l":3.25,"n":108,"o":3.26,"t":"2026-09-28T16:45:00Z","v":5185,"vw":3.259855},{"c":3.285,"h":3.285,"l":3.26,"n":159,"o":3.26,"t":"2026-09-28T17:00:00Z","v":7984,"vw":3.275479},{"c":3.26,"h":3.28,"l":3.26,"n":77,"o":3.28,"t":"2026-09-28T17:15:00Z","v":3563,"vw":3.273846},{"c":3.27,"h":3.285,"l":3.26,"n":153,"o":3.26,"t":"2026-09-28T17:30:00Z","v":8386,"vw":3.275485},{"c":3.26,"h":3.275,"l":3.26,"n":87,"o":3.27,"t":"2026-09-28T17:45:00Z","v":6339,"vw":3.269826},{"c":3.275,"h":3.275,"l":3.26,"n":152,"o":3.2601,"t":"2026-09-28T18:00:00Z","v":11272,"vw":3.265927},{"c":3.26,"h":3.275,"l":3.26,"n":120,"o":3.2717,"t":"2026-09-28T18:15:00Z","v":6097,"vw":3.268499},{"c":3.27,"h":3.27,"l":3.26,"n":80,"o":3.26,"t":"2026-09-28T18:30:00Z","v":2465,"vw":3.264444},{"c":3.26,"h":3.275,"l":3.26,"n":147,"o":3.265,"t":"2026-09-28T18:45:00Z","v":5977,"vw":3.267316},{"c":3.265,"h":3.265,"l":3.255,"n":100,"o":3.26,"t":"2026-09-28T19:00:00Z","v":8634,"vw":3.259897},{"c":3.26,"h":3.27,"l":3.26,"n":79,"o":3.265,"t":"2026-09-28T19:15:00Z","v":3432,"vw":3.264576},{"c":3.265,"h":3.27,"l":3.255,"n":279,"o":3.265,"t":"2026-09-28T19:30:00Z","v":17746,"vw":3.261028},{"c":3.26,"h":3.265,"l":3.245,"n":902,"o":3.265,"t":"2026-09-28T19:45:00Z","v":85529,"vw":3.255692},{"c":3.25,"h":3.25,"l":3.25,"n":4,"o":3.25,"t":"2026-09-28T20:00:00Z","v":48294,"vw":3.25},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-29T13:00:00Z","v":347,"vw":3.31},{"c":3.26,"h":3.345,"l":3.26,"n":71,"o":3.33,"t":"2026-09-29T13:30:00Z","v":7763,"vw":3.293311},{"c":3.235,"h":3.25,"l":3.23,"n":180,"o":3.24,"t":"2026-09-29T13:45:00Z","v":15033,"vw":3.243994},{"c":3.235,"h":3.24,"l":3.215,"n":218,"o":3.235,"t":"2026-09-29T14:00:00Z","v":12084,"vw":3.226997},{"c":3.23,"h":3.245,"l":3.22,"n":100,"o":3.24,"t":"2026-09-29T14:15:00Z","v":4055,"vw":3.232155},{"c":3.24,"h":3.24,"l":3.23,"n":131,"o":3.23,"t":"2026-09-29T14:30:00Z","v":7020,"vw":3.234077},{"c":3.255,"h":3.26,"l":3.2309,"n":263,"o":3.2309,"t":"2026-09-29T14:45:00Z","v":27080,"vw":3.2437},{"c":3.24,"h":3.25,"l":3.235,"n":158,"o":3.25,"t":"2026-09-29T15:00:00Z","v":11042,"vw":3.246599},{"c":3.235,"h":3.245,"l":3.23,"n":65,"o":3.245,"t":"2026-09-29T15:15:00Z","v":4579,"vw":3.237772},{"c":3.245,"h":3.25,"l":3.235,"n":100,"o":3.235,"t":"2026-09-29T15:30:00Z","v":4887,"vw":3.242957},{"c":3.255,"h":3.26,"l":3.245,"n":111,"o":3.245,"t":"2026-09-29T15:45:00Z","v":8793,"vw":3.247421},{"c":3.245,"h":3.26,"l":3.245,"n":96,"o":3.255,"t":"2026-09-29T16:00:00Z","v":8452,"vw":3.251894},{"c":3.25,"h":3.25,"l":3.245,"n":76,"o":3.245,"t":"2026-09-29T16:15:00Z","v":7854,"vw":3.245207},{"c":3.245,"h":3.25,"l":3.24,"n":71,"o":3.245,"t":"2026-09-29T16:30:00Z","v":3138,"vw":3.246984},{"c":3.25,"h":3.25,"l":3.245,"n":76,"o":3.25,"t":"2026-09-29T16:45:00Z","v":3759,"vw":3.246838},{"c":3.245,"h":3.26,"l":3.245,"n":141,"o":3.245,"t":"2026-09-29T17:00:00Z","v":8122,"vw":3.250398},{"c":3.24,"h":3.24,"l":3.23,"n":60,"o":3.24,"t":"2026-09-29T17:15:00Z","v":8698,"vw":3.233191},{"c":3.235,"h":3.24,"l":3.2301,"n":79,"o":3.24,"t":"2026-09-29T17:30:00Z","v":2652,"vw":3.236474},{"c":3.24,"h":3.24,"l":3.235,"n":117,"o":3.24,"t":"2026-09-29T17:45:00Z","v":3501,"vw":3.237},{"c":3.255,"h":3.2585,"l":3.235,"n":240,"o":3.235,"t":"2026-09-29T18:00:00Z","v":16151,"vw":3.243866},{"c":3.265,"h":3.265,"l":3.245,"n":120,"o":3.26,"t":"2026-09-29T18:15:00Z","v":9889,"vw":3.254399},{"c":3.26,"h":3.265,"l":3.255,"n":64,"o":3.265,"t":"2026-09-29T18:30:00Z","v":4118,"vw":3.25897},{"c":3.26,"h":3.26,"l":3.255,"n":91,"o":3.255,"t":"2026-09-29T18:45:00Z","v":4561,"vw":3.256389},{"c":3.265,"h":3.27,"l":3.255,"n":159,"o":3.255,"t":"2026-09-29T19:00:00Z","v":7055,"vw":3.261619},{"c":3.265,"h":3.27,"l":3.265,"n":184,"o":3.27,"t":"2026-09-29T19:15:00Z","v":5595,"vw":3.26683},{"c":3.26,"h":3.27,"l":3.255,"n":299,"o":3.265,"t":"2026-09-29T19:30:00Z","v":17720,"vw":3.261446},{"c":3.225,"h":3.26,"l":3.215,"n":1104,"o":3.26,"t":"2026-09-29T19:45:00Z","v":96790,"vw":3.231016},{"c":3.22,"h":3.22,"l":3.21,"n":5,"o":3.21,"t":"2026-09-29T20:00:00Z","v":66871,"vw":3.210015},{"c":3.22,"h":3.22,"l":3.22,"n":2,"o":3.22,"t":"2026-09-29T20:30:00Z","v":2321,"vw":3.22},{"c":3.22,"h":3.22,"l":3.22,"n":1,"o":3.22,"t":"2026-09-29T20:45:00Z","v":964,"vw":3.22},{"c":3.22,"h":3.38,"l":3.22,"n":14,"o":3.305,"t":"2026-09-30T13:00:00Z","v":9825,"vw":3.295261},{"c":3.155,"h":3.3,"l":3.13,"n":376,"o":3.23,"t":"2026-09-30T13:30:00Z","v":55234,"vw":3.165886},{"c":3.145,"h":3.16,"l":3.14,"n":117,"o":3.155,"t":"2026-09-30T13:45:00Z","v":9951,"vw":3.149277},{"c":3.205,"h":3.205,"l":3.145,"n":210,"o":3.145,"t":"2026-09-30T14:00:00Z","v":25094,"vw":3.175465},{"c":3.2,"h":3.205,"l":3.195,"n":99,"o":3.2,"t":"2026-09-30T14:15:00Z","v":5214,"vw":3.201352},{"c":3.19,"h":3.205,"l":3.19,"n":104,"o":3.195,"t":"2026-09-30T14:30:00Z","v":9926,"vw":3.197695},{"c":3.195,"h":3.2,"l":3.17,"n":175,"o":3.195,"t":"2026-09-30T14:45:00Z","v":16796,"vw":3.187744},{"c":3.185,"h":3.19,"l":3.18,"n":85,"o":3.19,"t":"2026-09-30T15:00:00Z","v":4614,"vw":3.186852},{"c":3.2,"h":3.205,"l":3.16,"n":259,"o":3.185,"t":"2026-09-30T15:15:00Z","v":30904,"vw":3.193314},{"c":3.01,"h":3.215,"l":3.005,"n":5203,"o":3.205,"t":"2026-09-30T15:30:00Z","v":1713672,"vw":3.056537},{"c":3.015,"h":3.06,"l":2.995,"n":3738,"o":3.01,"t":"2026-09-30T15:45:00Z","v":1128854,"vw":3.022452},{"c":3.015,"h":3.075,"l":3.005,"n":2139,"o":3.015,"t":"2026-09-30T16:00:00Z","v":703640,"vw":3.023539},{"c":2.99,"h":3.045,"l":2.99,"n":3816,"o":3.015,"t":"2026-09-30T16:15:00Z","v":740850,"vw":3.012904},{"c":2.995,"h":3.025,"l":2.98,"n":1765,"o":2.99,"t":"2026-09-30T16:30:00Z","v":264807,"vw":2.995279},{"c":3.07,"h":3.08,"l":2.98,"n":4429,"o":2.995,"t":"2026-09-30T16:45:00Z","v":952470,"vw":3.010798},{"c":3.06,"h":3.11,"l":3.05,"n":653,"o":3.07,"t":"2026-09-30T17:00:00Z","v":105832,"vw":3.064814},{"c":3.005,"h":3.095,"l":2.98,"n":5185,"o":3.065,"t":"2026-09-30T17:15:00Z","v":916894,"vw":3.036846},{"c":3,"h":3.05,"l":2.99,"n":2282,"o":3,"t":"2026-09-30T17:30:00Z","v":694460,"vw":3.009927},{"c":3.04,"h":3.04,"l":3,"n":523,"o":3,"t":"2026-09-30T17:45:00Z","v":46759,"vw":3.023288},{"c":3.06,"h":3.06,"l":3.03,"n":500,"o":3.03,"t":"2026-09-30T18:00:00Z","v":21772,"vw":3.043053},{"c":3.065,"h":3.07,"l":3.05,"n":550,"o":3.055,"t":"2026-09-30T18:15:00Z","v":43887,"vw":3.059687},{"c":3.065,"h":3.08,"l":3.06,"n":507,"o":3.065,"t":"2026-09-30T18:30:00Z","v":39811,"vw":3.068342},{"c":3.045,"h":3.085,"l":2.99,"n":2386,"o":3.065,"t":"2026-09-30T18:45:00Z","v":384605,"vw":3.022821},{"c":3.065,"h":3.07,"l":3.045,"n":327,"o":3.05,"t":"2026-09-30T19:00:00Z","v":28328,"vw":3.0551},{"c":3.08,"h":3.08,"l":3.055,"n":336,"o":3.065,"t":"2026-09-30T19:15:00Z","v":38399,"vw":3.067732},{"c":3.075,"h":3.1,"l":3.07,"n":565,"o":3.08,"t":"2026-09-30T19:30:00Z","v":48108,"vw":3.081045},{"c":3.045,"h":3.08,"l":3.04,"n":1981,"o":3.075,"t":"2026-09-30T19:45:00Z","v":232523,"vw":3.060161},{"c":3.05,"h":3.05,"l":3.05,"n":8,"o":3.05,"t":"2026-09-30T20:00:00Z","v":311403,"vw":3.05},{"c":3.01,"h":3.01,"l":3.01,"n":3,"o":3.01,"t":"2026-09-30T20:45:00Z","v":350,"vw":3.01},{"c":3.0676,"h":3.0676,"l":3.0676,"n":1,"o":3.0676,"t":"2026-09-30T21:00:00Z","v":2000,"vw":3.0676},{"c":3.12,"h":3.12,"l":3.12,"n":5,"o":3.12,"t":"2026-09-30T22:45:00Z","v":300,"vw":3.12},{"c":3.04,"h":3.0848,"l":3.025,"n":237,"o":3.06,"t":"2026-10-01T13:30:00Z","v":24445,"vw":3.053921},{"c":2.98,"h":3.1,"l":2.98,"n":2190,"o":3.04,"t":"2026-10-01T13:45:00Z","v":493518,"vw":3.036333},{"c":2.965,"h":3,"l":2.92,"n":4150,"o":2.98,"t":"2026-10-01T14:00:00Z","v":1123835,"vw":2.955489},{"c":2.945,"h":2.97,"l":2.945,"n":467,"o":2.965,"t":"2026-10-01T14:15:00Z","v":57230,"vw":2.957162},{"c":2.915,"h":2.96,"l":2.9,"n":3501,"o":2.95,"t":"2026-10-01T14:30:00Z","v":619193,"vw":2.924366},{"c":2.93,"h":2.945,"l":2.915,"n":427,"o":2.915,"t":"2026-10-01T14:45:00Z","v":41684,"vw":2.934844},{"c":2.935,"h":2.95,"l":2.925,"n":214,"o":2.9391,"t":"2026-10-01T15:00:00Z","v":18971,"vw":2.933259},{"c":2.92,"h":2.94,"l":2.92,"n":185,"o":2.935,"t":"2026-10-01T15:15:00Z","v":22540,"vw":2.931158},{"c":2.875,"h":2.94,"l":2.825,"n":2655,"o":2.92,"t":"2026-10-01T15:30:00Z","v":611648,"vw":2.879347},{"c":2.895,"h":2.9,"l":2.865,"n":434,"o":2.88,"t":"2026-10-01T15:45:00Z","v":74074,"vw":2.887009},{"c":2.915,"h":2.925,"l":2.9,"n":290,"o":2.9,"t":"2026-10-01T16:00:00Z","v":28194,"vw":2.911474},{"c":2.915,"h":2.92,"l":2.835,"n":2363,"o":2.915,"t":"2026-10-01T16:15:00Z","v":529258,"vw":2.884155},{"c":2.91,"h":2.92,"l":2.905,"n":673,"o":2.915,"t":"2026-10-01T16:30:00Z","v":88264,"vw":2.912695},{"c":2.905,"h":2.92,"l":2.905,"n":328,"o":2.905,"t":"2026-10-01T16:45:00Z","v":36433,"vw":2.909538},{"c":2.92,"h":2.93,"l":2.9,"n":375,"o":2.905,"t":"2026-10-01T17:00:00Z","v":41000,"vw":2.916992},{"c":2.935,"h":2.94,"l":2.92,"n":588,"o":2.92,"t":"2026-10-01T17:15:00Z","v":65925,"vw":2.935083},{"c":2.925,"h":2.95,"l":2.915,"n":589,"o":2.935,"t":"2026-10-01T17:30:00Z","v":87953,"vw":2.934529},{"c":2.905,"h":2.94,"l":2.9,"n":311,"o":2.93,"t":"2026-10-01T17:45:00Z","v":42672,"vw":2.924299},{"c":2.9,"h":2.905,"l":2.89,"n":173,"o":2.905,"t":"2026-10-01T18:00:00Z","v":17200,"vw":2.898597},{"c":2.895,"h":2.91,"l":2.895,"n":144,"o":2.895,"t":"2026-10-01T18:15:00Z","v":12535,"vw":2.900736},{"c":2.875,"h":2.905,"l":2.87,"n":511,"o":2.895,"t":"2026-10-01T18:30:00Z","v":139796,"vw":2.884448},{"c":2.8691,"h":2.885,"l":2.855,"n":613,"o":2.875,"t":"2026-10-01T18:45:00Z","v":169743,"vw":2.867051},{"c":2.83,"h":2.865,"l":2.83,"n":252,"o":2.865,"t":"2026-10-01T19:00:00Z","v":48262,"vw":2.844345},{"c":2.845,"h":2.865,"l":2.835,"n":439,"o":2.835,"t":"2026-10-01T19:15:00Z","v":72243,"vw":2.852734},{"c":2.815,"h":2.845,"l":2.815,"n":337,"o":2.845,"t":"2026-10-01T19:30:00Z","v":72443,"vw":2.827485},{"c":2.78,"h":2.8174,"l":2.745,"n":1561,"o":2.815,"t":"2026-10-01T19:45:00Z","v":272027,"vw":2.776539},{"c":2.76,"h":2.76,"l":2.76,"n":7,"o":2.76,"t":"2026-10-01T20:00:00Z","v":171359,"vw":2.76},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-10-01T21:45:00Z","v":100,"vw":3.07},{"c":2.82,"h":2.82,"l":2.7586,"n":5,"o":2.76,"t":"2026-10-02T12:15:00Z","v":2000,"vw":2.80893},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.78,"t":"2026-10-02T12:30:00Z","v":1100,"vw":2.77546},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-10-02T13:15:00Z","v":150,"vw":2.86},{"c":2.77,"h":2.95,"l":2.77,"n":276,"o":2.81,"t":"2026-10-02T13:30:00Z","v":33711,"vw":2.813535},{"c":2.74,"h":2.795,"l":2.7212,"n":436,"o":2.7715,"t":"2026-10-02T13:45:00Z","v":42311,"vw":2.770006},{"c":2.745,"h":2.775,"l":2.745,"n":370,"o":2.75,"t":"2026-10-02T14:00:00Z","v":39483,"vw":2.756495},{"c":2.715,"h":2.755,"l":2.705,"n":231,"o":2.75,"t":"2026-10-02T14:15:00Z","v":26590,"vw":2.725691},{"c":2.7092,"h":2.72,"l":2.7025,"n":294,"o":2.715,"t":"2026-10-02T14:30:00Z","v":33566,"vw":2.71162},{"c":2.65,"h":2.735,"l":2.645,"n":693,"o":2.705,"t":"2026-10-02T14:45:00Z","v":124766,"vw":2.681128},{"c":2.655,"h":2.665,"l":2.62,"n":597,"o":2.655,"t":"2026-10-02T15:00:00Z","v":128134,"vw":2.6362},{"c":2.65,"h":2.66,"l":2.64,"n":276,"o":2.655,"t":"2026-10-02T15:15:00Z","v":38797,"vw":2.649854},{"c":2.66,"h":2.66,"l":2.635,"n":271,"o":2.65,"t":"2026-10-02T15:30:00Z","v":28102,"vw":2.647749},{"c":2.645,"h":2.66,"l":2.645,"n":516,"o":2.66,"t":"2026-10-02T15:45:00Z","v":68643,"vw":2.653852},{"c":2.645,"h":2.665,"l":2.6391,"n":271,"o":2.645,"t":"2026-10-02T16:00:00Z","v":55181,"vw":2.651121},{"c":2.64,"h":2.66,"l":2.63,"n":185,"o":2.65,"t":"2026-10-02T16:15:00Z","v":72540,"vw":2.647659},{"c":2.625,"h":2.64,"l":2.62,"n":297,"o":2.635,"t":"2026-10-02T16:30:00Z","v":38905,"vw":2.632242},{"c":2.63,"h":2.63,"l":2.6208,"n":317,"o":2.63,"t":"2026-10-02T16:45:00Z","v":43378,"vw":2.626782},{"c":2.64,"h":2.65,"l":2.625,"n":359,"o":2.63,"t":"2026-10-02T17:00:00Z","v":84821,"vw":2.638061},{"c":2.635,"h":2.64,"l":2.6325,"n":84,"o":2.6399,"t":"2026-10-02T17:15:00Z","v":11996,"vw":2.636423},{"c":2.6492,"h":2.655,"l":2.635,"n":326,"o":2.635,"t":"2026-10-02T17:30:00Z","v":62419,"vw":2.64295},{"c":2.635,"h":2.65,"l":2.635,"n":269,"o":2.65,"t":"2026-10-02T17:45:00Z","v":44083,"vw":2.6415},{"c":2.6415,"h":2.645,"l":2.625,"n":235,"o":2.635,"t":"2026-10-02T18:00:00Z","v":51169,"vw":2.632218},{"c":2.65,"h":2.685,"l":2.645,"n":484,"o":2.645,"t":"2026-10-02T18:15:00Z","v":124058,"vw":2.65864},{"c":2.7,"h":2.7,"l":2.645,"n":686,"o":2.65,"t":"2026-10-02T18:30:00Z","v":163995,"vw":2.667664},{"c":2.705,"h":2.71,"l":2.69,"n":362,"o":2.7,"t":"2026-10-02T18:45:00Z","v":78896,"vw":2.698178},{"c":2.695,"h":2.7,"l":2.68,"n":522,"o":2.7,"t":"2026-10-02T19:00:00Z","v":108547,"vw":2.692468},{"c":2.68,"h":2.695,"l":2.68,"n":336,"o":2.695,"t":"2026-10-02T19:15:00Z","v":41061,"vw":2.685423},{"c":2.685,"h":2.69,"l":2.68,"n":351,"o":2.685,"t":"2026-10-02T19:30:00Z","v":43006,"vw":2.686108},{"c":2.695,"h":2.705,"l":2.68,"n":1126,"o":2.69,"t":"2026-10-02T19:45:00Z","v":208517,"vw":2.692766},{"c":2.7,"h":2.7,"l":2.7,"n":4,"o":2.7,"t":"2026-10-02T20:00:00Z","v":97254,"vw":2.7},{"c":2.73,"h":2.75,"l":2.73,"n":2,"o":2.75,"t":"2026-10-02T22:30:00Z","v":200,"vw":2.74},{"c":2.76,"h":2.76,"l":2.73,"n":2,"o":2.73,"t":"2026-10-05T11:00:00Z","v":16200,"vw":2.73037},{"c":2.76,"h":2.76,"l":2.76,"n":2,"o":2.76,"t":"2026-10-05T11:45:00Z","v":300,"vw":2.76},{"c":2.685,"h":2.72,"l":2.68,"n":152,"o":2.71,"t":"2026-10-05T13:30:00Z","v":18329,"vw":2.702767},{"c":2.69,"h":2.6999,"l":2.68,"n":113,"o":2.685,"t":"2026-10-05T13:45:00Z","v":12215,"vw":2.690046},{"c":2.64,"h":2.69,"l":2.64,"n":462,"o":2.69,"t":"2026-10-05T14:00:00Z","v":59397,"vw":2.663063},{"c":2.58,"h":2.645,"l":2.57,"n":468,"o":2.645,"t":"2026-10-05T14:15:00Z","v":77300,"vw":2.598573},{"c":2.585,"h":2.595,"l":2.565,"n":585,"o":2.58,"t":"2026-10-05T14:30:00Z","v":104286,"vw":2.579298},{"c":2.585,"h":2.6,"l":2.58,"n":382,"o":2.59,"t":"2026-10-05T14:45:00Z","v":40545,"vw":2.591497},{"c":2.585,"h":2.59,"l":2.58,"n":187,"o":2.585,"t":"2026-10-05T15:00:00Z","v":17813,"vw":2.582957},{"c":2.595,"h":2.595,"l":2.58,"n":316,"o":2.58,"t":"2026-10-05T15:15:00Z","v":44240,"vw":2.586562},{"c":2.59,"h":2.5969,"l":2.585,"n":173,"o":2.595,"t":"2026-10-05T15:30:00Z","v":14246,"vw":2.591226},{"c":2.605,"h":2.615,"l":2.59,"n":280,"o":2.595,"t":"2026-10-05T15:45:00Z","v":48802,"vw":2.607543},{"c":2.585,"h":2.61,"l":2.585,"n":458,"o":2.61,"t":"2026-10-05T16:00:00Z","v":54535,"vw":2.597196},{"c":2.6,"h":2.6,"l":2.585,"n":279,"o":2.585,"t":"2026-10-05T16:15:00Z","v":34749,"vw":2.594955},{"c":2.585,"h":2.605,"l":2.58,"n":314,"o":2.6,"t":"2026-10-05T16:30:00Z","v":33418,"vw":2.594391},{"c":2.595,"h":2.6,"l":2.58,"n":306,"o":2.585,"t":"2026-10-05T16:45:00Z","v":34176,"vw":2.588752},{"c":2.6,"h":2.61,"l":2.595,"n":265,"o":2.595,"t":"2026-10-05T17:00:00Z","v":43146,"vw":2.600557},{"c":2.6136,"h":2.615,"l":2.6,"n":262,"o":2.605,"t":"2026-10-05T17:15:00Z","v":43088,"vw":2.606732},{"c":2.605,"h":2.615,"l":2.6,"n":130,"o":2.61,"t":"2026-10-05T17:30:00Z","v":15475,"vw":2.607204},{"c":2.605,"h":2.62,"l":2.6,"n":325,"o":2.61,"t":"2026-10-05T17:45:00Z","v":62094,"vw":2.613526},{"c":2.595,"h":2.6,"l":2.59,"n":247,"o":2.6,"t":"2026-10-05T18:00:00Z","v":28461,"vw":2.595337},{"c":2.615,"h":2.615,"l":2.585,"n":571,"o":2.59,"t":"2026-10-05T18:15:00Z","v":133378,"vw":2.600022},{"c":2.61,"h":2.615,"l":2.61,"n":161,"o":2.615,"t":"2026-10-05T18:30:00Z","v":19367,"vw":2.612814},{"c":2.63,"h":2.63,"l":2.605,"n":313,"o":2.61,"t":"2026-10-05T18:45:00Z","v":38250,"vw":2.617345},{"c":2.655,"h":2.655,"l":2.62,"n":346,"o":2.625,"t":"2026-10-05T19:00:00Z","v":63625,"vw":2.640849},{"c":2.64,"h":2.655,"l":2.64,"n":231,"o":2.655,"t":"2026-10-05T19:15:00Z","v":28707,"vw":2.646203},{"c":2.625,"h":2.64,"l":2.62,"n":335,"o":2.64,"t":"2026-10-05T19:30:00Z","v":47271,"vw":2.628133},{"c":2.625,"h":2.645,"l":2.62,"n":1208,"o":2.625,"t":"2026-10-05T19:45:00Z","v":190357,"vw":2.630085},{"c":2.63,"h":2.63,"l":2.63,"n":5,"o":2.63,"t":"2026-10-05T20:00:00Z","v":66975,"vw":2.63},{"c":2.63,"h":2.63,"l":2.63,"n":1,"o":2.63,"t":"2026-10-05T20:15:00Z","v":345,"vw":2.63},{"c":2.65,"h":2.7,"l":2.65,"n":4,"o":2.7,"t":"2026-10-06T13:15:00Z","v":399,"vw":2.681847},{"c":2.64,"h":2.7,"l":2.61,"n":209,"o":2.63,"t":"2026-10-06T13:30:00Z","v":45226,"vw":2.624411},{"c":2.62,"h":2.645,"l":2.6157,"n":157,"o":2.64,"t":"2026-10-06T13:45:00Z","v":16056,"vw":2.625362},{"c":2.575,"h":2.626,"l":2.575,"n":298,"o":2.625,"t":"2026-10-06T14:00:00Z","v":38434,"vw":2.594361},{"c":2.575,"h":2.58,"l":2.555,"n":159,"o":2.575,"t":"2026-10-06T14:15:00Z","v":22584,"vw":2.56569},{"c":2.564,"h":2.575,"l":2.564,"n":66,"o":2.575,"t":"2026-10-06T14:30:00Z","v":4622,"vw":2.565514},{"c":2.562,"h":2.58,"l":2.56,"n":272,"o":2.57,"t":"2026-10-06T14:45:00Z","v":29597,"vw":2.56984},{"c":2.5799,"h":2.58,"l":2.56,"n":232,"o":2.56,"t":"2026-10-06T15:00:00Z","v":19218,"vw":2.570657},{"c":2.59,"h":2.6,"l":2.575,"n":189,"o":2.575,"t":"2026-10-06T15:15:00Z","v":21479,"vw":2.587451},{"c":2.58,"h":2.585,"l":2.57,"n":123,"o":2.5808,"t":"2026-10-06T15:30:00Z","v":8632,"vw":2.579577},{"c":2.565,"h":2.57,"l":2.565,"n":98,"o":2.57,"t":"2026-10-06T15:45:00Z","v":8991,"vw":2.567911},{"c":2.565,"h":2.57,"l":2.565,"n":59,"o":2.565,"t":"2026-10-06T16:00:00Z","v":6591,"vw":2.568262},{"c":2.56,"h":2.57,"l":2.55,"n":174,"o":2.565,"t":"2026-10-06T16:15:00Z","v":42448,"vw":2.555191},{"c":2.555,"h":2.565,"l":2.55,"n":117,"o":2.565,"t":"2026-10-06T16:30:00Z","v":6900,"vw":2.555516},{"c":2.545,"h":2.555,"l":2.54,"n":346,"o":2.55,"t":"2026-10-06T16:45:00Z","v":51158,"vw":2.549055},{"c":2.545,"h":2.56,"l":2.54,"n":223,"o":2.545,"t":"2026-10-06T17:00:00Z","v":33228,"vw":2.549156},{"c":2.535,"h":2.55,"l":2.53,"n":369,"o":2.545,"t":"2026-10-06T17:15:00Z","v":38131,"vw":2.538376},{"c":2.536,"h":2.55,"l":2.53,"n":369,"o":2.535,"t":"2026-10-06T17:30:00Z","v":44533,"vw":2.53841},{"c":2.55,"h":2.55,"l":2.535,"n":214,"o":2.535,"t":"2026-10-06T17:45:00Z","v":43357,"vw":2.542541},{"c":2.545,"h":2.555,"l":2.5413,"n":159,"o":2.55,"t":"2026-10-06T18:00:00Z","v":15681,"vw":2.548698},{"c":2.55,"h":2.55,"l":2.54,"n":56,"o":2.545,"t":"2026-10-06T18:15:00Z","v":4250,"vw":2.547042},{"c":2.55,"h":2.55,"l":2.54,"n":222,"o":2.545,"t":"2026-10-06T18:30:00Z","v":21709,"vw":2.545734},{"c":2.555,"h":2.555,"l":2.545,"n":45,"o":2.545,"t":"2026-10-06T18:45:00Z","v":4079,"vw":2.551378},{"c":2.575,"h":2.575,"l":2.545,"n":271,"o":2.555,"t":"2026-10-06T19:00:00Z","v":31364,"vw":2.562641},{"c":2.595,"h":2.595,"l":2.575,"n":325,"o":2.578,"t":"2026-10-06T19:15:00Z","v":33608,"vw":2.588575},{"c":2.5707,"h":2.595,"l":2.5707,"n":227,"o":2.595,"t":"2026-10-06T19:30:00Z","v":20915,"vw":2.582102},{"c":2.555,"h":2.585,"l":2.55,"n":989,"o":2.575,"t":"2026-10-06T19:45:00Z","v":115409,"vw":2.566005},{"c":2.555,"h":2.555,"l":2.555,"n":7,"o":2.555,"t":"2026-10-06T20:00:00Z","v":54455,"vw":2.555},{"c":2.5382,"h":2.5382,"l":2.5382,"n":1,"o":2.5382,"t":"2026-10-06T20:45:00Z","v":100,"vw":2.5382},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-10-07T11:30:00Z","v":500,"vw":2.58},{"c":2.535,"h":2.6,"l":2.51,"n":208,"o":2.54,"t":"2026-10-07T13:30:00Z","v":32755,"vw":2.536238},{"c":2.54,"h":2.55,"l":2.53,"n":92,"o":2.54,"t":"2026-10-07T13:45:00Z","v":9524,"vw":2.541612},{"c":2.565,"h":2.57,"l":2.54,"n":124,"o":2.545,"t":"2026-10-07T14:00:00Z","v":16189,"vw":2.558638},{"c":2.57,"h":2.58,"l":2.55,"n":517,"o":2.565,"t":"2026-10-07T14:15:00Z","v":63484,"vw":2.564196},{"c":2.585,"h":2.6,"l":2.57,"n":267,"o":2.57,"t":"2026-10-07T14:30:00Z","v":42338,"vw":2.591882},{"c":2.61,"h":2.615,"l":2.585,"n":266,"o":2.585,"t":"2026-10-07T14:45:00Z","v":38550,"vw":2.601196},{"c":2.605,"h":2.61,"l":2.595,"n":166,"o":2.61,"t":"2026-10-07T15:00:00Z","v":17742,"vw":2.604657},{"c":2.615,"h":2.615,"l":2.605,"n":92,"o":2.61,"t":"2026-10-07T15:15:00Z","v":8161,"vw":2.608376},{"c":2.62,"h":2.625,"l":2.615,"n":142,"o":2.615,"t":"2026-10-07T15:30:00Z","v":23748,"vw":2.621395},{"c":2.655,"h":2.655,"l":2.615,"n":151,"o":2.618,"t":"2026-10-07T15:45:00Z","v":21660,"vw":2.636753},{"c":2.6611,"h":2.669,"l":2.655,"n":204,"o":2.655,"t":"2026-10-07T16:00:00Z","v":33983,"vw":2.661231},{"c":2.65,"h":2.67,"l":2.65,"n":121,"o":2.665,"t":"2026-10-07T16:15:00Z","v":17324,"vw":2.659115},{"c":2.65,"h":2.66,"l":2.645,"n":85,"o":2.65,"t":"2026-10-07T16:30:00Z","v":12442,"vw":2.654008},{"c":2.65,"h":2.6599,"l":2.65,"n":78,"o":2.655,"t":"2026-10-07T16:45:00Z","v":7587,"vw":2.654678},{"c":2.625,"h":2.66,"l":2.62,"n":230,"o":2.6509,"t":"2026-10-07T17:00:00Z","v":34426,"vw":2.649495},{"c":2.615,"h":2.625,"l":2.615,"n":92,"o":2.625,"t":"2026-10-07T17:15:00Z","v":11146,"vw":2.620369},{"c":2.6215,"h":2.625,"l":2.61,"n":142,"o":2.615,"t":"2026-10-07T17:30:00Z","v":14503,"vw":2.616675},{"c":2.625,"h":2.625,"l":2.615,"n":71,"o":2.62,"t":"2026-10-07T17:45:00Z","v":10531,"vw":2.619964},{"c":2.635,"h":2.64,"l":2.62,"n":140,"o":2.625,"t":"2026-10-07T18:00:00Z","v":16115,"vw":2.630159},{"c":2.64,"h":2.64,"l":2.63,"n":172,"o":2.635,"t":"2026-10-07T18:15:00Z","v":19624,"vw":2.638021},{"c":2.635,"h":2.64,"l":2.6313,"n":52,"o":2.635,"t":"2026-10-07T18:30:00Z","v":2614,"vw":2.635026},{"c":2.63,"h":2.64,"l":2.63,"n":65,"o":2.64,"t":"2026-10-07T18:45:00Z","v":3306,"vw":2.635009},{"c":2.625,"h":2.6392,"l":2.625,"n":108,"o":2.63,"t":"2026-10-07T19:00:00Z","v":14045,"vw":2.634191},{"c":2.61,"h":2.625,"l":2.61,"n":205,"o":2.62,"t":"2026-10-07T19:15:00Z","v":17273,"vw":2.61752},{"c":2.615,"h":2.62,"l":2.61,"n":126,"o":2.615,"t":"2026-10-07T19:30:00Z","v":9643,"vw":2.614251},{"c":2.595,"h":2.62,"l":2.595,"n":847,"o":2.615,"t":"2026-10-07T19:45:00Z","v":163216,"vw":2.609364},{"c":2.59,"h":2.59,"l":2.59,"n":12,"o":2.59,"t":"2026-10-07T20:00:00Z","v":46485,"vw":2.59},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-08T10:30:00Z","v":100,"vw":2.6},{"c":2.5675,"h":2.6,"l":2.5675,"n":5,"o":2.6,"t":"2026-10-08T11:00:00Z","v":472,"vw":2.585701},{"c":2.62,"h":2.62,"l":2.61,"n":6,"o":2.61,"t":"2026-10-08T13:15:00Z","v":3344,"vw":2.619025},{"c":2.555,"h":2.62,"l":2.53,"n":293,"o":2.59,"t":"2026-10-08T13:30:00Z","v":39820,"vw":2.559937},{"c":2.5406,"h":2.575,"l":2.54,"n":175,"o":2.55,"t":"2026-10-08T13:45:00Z","v":23418,"vw":2.56097},{"c":2.535,"h":2.545,"l":2.535,"n":59,"o":2.545,"t":"2026-10-08T14:00:00Z","v":2051,"vw":2.538602},{"c":2.54,"h":2.54,"l":2.52,"n":220,"o":2.535,"t":"2026-10-08T14:15:00Z","v":20499,"vw":2.532765},{"c":2.53,"h":2.54,"l":2.53,"n":129,"o":2.535,"t":"2026-10-08T14:30:00Z","v":8491,"vw":2.53767},{"c":2.52,"h":2.54,"l":2.52,"n":123,"o":2.525,"t":"2026-10-08T14:45:00Z","v":10214,"vw":2.527237},{"c":2.53,"h":2.54,"l":2.515,"n":160,"o":2.515,"t":"2026-10-08T15:00:00Z","v":29929,"vw":2.525616},{"c":2.54,"h":2.55,"l":2.535,"n":166,"o":2.535,"t":"2026-10-08T15:15:00Z","v":11606,"vw":2.543477},{"c":2.54,"h":2.54,"l":2.53,"n":44,"o":2.535,"t":"2026-10-08T15:30:00Z","v":2558,"vw":2.535091},{"c":2.535,"h":2.5397,"l":2.53,"n":67,"o":2.535,"t":"2026-10-08T15:45:00Z","v":8838,"vw":2.537637},{"c":2.535,"h":2.545,"l":2.53,"n":257,"o":2.535,"t":"2026-10-08T16:00:00Z","v":21566,"vw":2.538019},{"c":2.545,"h":2.56,"l":2.54,"n":155,"o":2.54,"t":"2026-10-08T16:15:00Z","v":14528,"vw":2.54685},{"c":2.548,"h":2.55,"l":2.54,"n":65,"o":2.54,"t":"2026-10-08T16:30:00Z","v":7233,"vw":2.545044},{"c":2.59,"h":2.59,"l":2.548,"n":233,"o":2.548,"t":"2026-10-08T16:45:00Z","v":20476,"vw":2.565358},{"c":2.59,"h":2.59,"l":2.575,"n":224,"o":2.58,"t":"2026-10-08T17:00:00Z","v":19758,"vw":2.580412},{"c":2.619,"h":2.62,"l":2.595,"n":209,"o":2.6,"t":"2026-10-08T17:15:00Z","v":15691,"vw":2.60949},{"c":2.635,"h":2.64,"l":2.615,"n":330,"o":2.6199,"t":"2026-10-08T17:30:00Z","v":49000,"vw":2.62894},{"c":2.6269,"h":2.64,"l":2.625,"n":283,"o":2.635,"t":"2026-10-08T17:45:00Z","v":41004,"vw":2.635324},{"c":2.635,"h":2.635,"l":2.615,"n":265,"o":2.625,"t":"2026-10-08T18:00:00Z","v":26759,"vw":2.624037},{"c":2.645,"h":2.645,"l":2.625,"n":299,"o":2.64,"t":"2026-10-08T18:15:00Z","v":47749,"vw":2.637173},{"c":2.635,"h":2.645,"l":2.635,"n":121,"o":2.645,"t":"2026-10-08T18:30:00Z","v":9281,"vw":2.639859},{"c":2.625,"h":2.64,"l":2.6211,"n":188,"o":2.635,"t":"2026-10-08T18:45:00Z","v":13095,"vw":2.633598},{"c":2.625,"h":2.625,"l":2.62,"n":159,"o":2.623,"t":"2026-10-08T19:00:00Z","v":9064,"vw":2.62441},{"c":2.645,"h":2.645,"l":2.625,"n":276,"o":2.625,"t":"2026-10-08T19:15:00Z","v":17860,"vw":2.639404},{"c":2.63,"h":2.69,"l":2.63,"n":1283,"o":2.645,"t":"2026-10-08T19:30:00Z","v":185681,"vw":2.664351},{"c":2.66,"h":2.66,"l":2.62,"n":783,"o":2.635,"t":"2026-10-08T19:45:00Z","v":82137,"vw":2.644626},{"c":2.65,"h":2.65,"l":2.65,"n":9,"o":2.65,"t":"2026-10-08T20:00:00Z","v":456344,"vw":2.65},{"c":2.74,"h":2.78,"l":2.74,"n":2,"o":2.78,"t":"2026-10-08T20:30:00Z","v":1300,"vw":2.749231},{"c":2.69,"h":2.69,"l":2.69,"n":1,"o":2.69,"t":"2026-10-09T12:45:00Z","v":5000,"vw":2.69},{"c":2.71,"h":2.71,"l":2.65,"n":388,"o":2.66,"t":"2026-10-09T13:30:00Z","v":56612,"vw":2.690702},{"c":2.755,"h":2.755,"l":2.705,"n":280,"o":2.71,"t":"2026-10-09T13:45:00Z","v":88180,"vw":2.738794},{"c":2.7612,"h":2.785,"l":2.76,"n":258,"o":2.76,"t":"2026-10-09T14:00:00Z","v":29232,"vw":2.765234},{"c":2.745,"h":2.775,"l":2.73,"n":420,"o":2.77,"t":"2026-10-09T14:15:00Z","v":71256,"vw":2.747358},{"c":2.715,"h":2.755,"l":2.71,"n":198,"o":2.745,"t":"2026-10-09T14:30:00Z","v":26560,"vw":2.73975},{"c":2.72,"h":2.73,"l":2.705,"n":319,"o":2.715,"t":"2026-10-09T14:45:00Z","v":37553,"vw":2.716464},{"c":2.725,"h":2.7289,"l":2.72,"n":126,"o":2.72,"t":"2026-10-09T15:00:00Z","v":23034,"vw":2.723766},{"c":2.725,"h":2.73,"l":2.715,"n":246,"o":2.721,"t":"2026-10-09T15:15:00Z","v":30732,"vw":2.724701},{"c":2.73,"h":2.735,"l":2.725,"n":309,"o":2.73,"t":"2026-10-09T15:30:00Z","v":35476,"vw":2.730751},{"c":2.745,"h":2.745,"l":2.73,"n":127,"o":2.73,"t":"2026-10-09T15:45:00Z","v":22771,"vw":2.740502},{"c":2.72,"h":2.74,"l":2.72,"n":83,"o":2.74,"t":"2026-10-09T16:00:00Z","v":7304,"vw":2.732837},{"c":2.715,"h":2.735,"l":2.715,"n":170,"o":2.72,"t":"2026-10-09T16:15:00Z","v":17297,"vw":2.725677},{"c":2.69,"h":2.725,"l":2.69,"n":132,"o":2.72,"t":"2026-10-09T16:30:00Z","v":16414,"vw":2.705362},{"c":2.695,"h":2.7,"l":2.68,"n":259,"o":2.69,"t":"2026-10-09T16:45:00Z","v":27968,"vw":2.690035},{"c":2.72,"h":2.725,"l":2.69,"n":369,"o":2.69,"t":"2026-10-09T17:00:00Z","v":49151,"vw":2.703351},{"c":2.72,"h":2.725,"l":2.72,"n":129,"o":2.72,"t":"2026-10-09T17:15:00Z","v":13230,"vw":2.721698},{"c":2.715,"h":2.725,"l":2.71,"n":255,"o":2.725,"t":"2026-10-09T17:30:00Z","v":39679,"vw":2.715056},{"c":2.71,"h":2.725,"l":2.71,"n":187,"o":2.715,"t":"2026-10-09T17:45:00Z","v":28261,"vw":2.716707},{"c":2.715,"h":2.73,"l":2.71,"n":151,"o":2.715,"t":"2026-10-09T18:00:00Z","v":26208,"vw":2.718491},{"c":2.72,"h":2.725,"l":2.71,"n":150,"o":2.71,"t":"2026-10-09T18:15:00Z","v":11863,"vw":2.719654},{"c":2.725,"h":2.7289,"l":2.72,"n":94,"o":2.72,"t":"2026-10-09T18:30:00Z","v":9822,"vw":2.724283},{"c":2.725,"h":2.735,"l":2.72,"n":200,"o":2.73,"t":"2026-10-09T18:45:00Z","v":24454,"vw":2.731052},{"c":2.725,"h":2.74,"l":2.72,"n":144,"o":2.725,"t":"2026-10-09T19:00:00Z","v":14813,"vw":2.730978},{"c":2.725,"h":2.7397,"l":2.72,"n":177,"o":2.725,"t":"2026-10-09T19:15:00Z","v":24250,"vw":2.732192},{"c":2.745,"h":2.76,"l":2.725,"n":267,"o":2.73,"t":"2026-10-09T19:30:00Z","v":39994,"vw":2.741502},{"c":2.755,"h":2.775,"l":2.735,"n":1132,"o":2.745,"t":"2026-10-09T19:45:00Z","v":208622,"vw":2.756776},{"c":2.755,"h":2.755,"l":2.755,"n":6,"o":2.755,"t":"2026-10-09T20:00:00Z","v":42299,"vw":2.755},{"c":2.765,"h":2.765,"l":2.734,"n":218,"o":2.75,"t":"2026-10-12T13:30:00Z","v":29362,"vw":2.751753},{"c":2.74,"h":2.79,"l":2.73,"n":222,"o":2.77,"t":"2026-10-12T13:45:00Z","v":40829,"vw":2.757744},{"c":2.735,"h":2.745,"l":2.705,"n":260,"o":2.735,"t":"2026-10-12T14:00:00Z","v":34459,"vw":2.725849},{"c":2.735,"h":2.745,"l":2.73,"n":239,"o":2.735,"t":"2026-10-12T14:15:00Z","v":21094,"vw":2.735188},{"c":2.735,"h":2.74,"l":2.725,"n":189,"o":2.735,"t":"2026-10-12T14:30:00Z","v":16228,"vw":2.73004},{"c":2.745,"h":2.75,"l":2.725,"n":222,"o":2.735,"t":"2026-10-12T14:45:00Z","v":27225,"vw":2.734071},{"c":2.78,"h":2.785,"l":2.745,"n":614,"o":2.745,"t":"2026-10-12T15:00:00Z","v":91947,"vw":2.763163},{"c":2.775,"h":2.785,"l":2.77,"n":113,"o":2.77,"t":"2026-10-12T15:15:00Z","v":13552,"vw":2.778845},{"c":2.775,"h":2.78,"l":2.77,"n":114,"o":2.775,"t":"2026-10-12T15:30:00Z","v":7761,"vw":2.77361},{"c":2.765,"h":2.775,"l":2.765,"n":135,"o":2.775,"t":"2026-10-12T15:45:00Z","v":8533,"vw":2.7736},{"c":2.755,"h":2.77,"l":2.75,"n":115,"o":2.765,"t":"2026-10-12T16:00:00Z","v":8253,"vw":2.762012},{"c":2.77,"h":2.77,"l":2.755,"n":137,"o":2.755,"t":"2026-10-12T16:15:00Z","v":10156,"vw":2.764585},{"c":2.78,"h":2.78,"l":2.77,"n":120,"o":2.77,"t":"2026-10-12T16:30:00Z","v":7889,"vw":2.773195},{"c":2.76,"h":2.78,"l":2.75,"n":253,"o":2.775,"t":"2026-10-12T16:45:00Z","v":66349,"vw":2.75576},{"c":2.755,"h":2.77,"l":2.755,"n":112,"o":2.76,"t":"2026-10-12T17:00:00Z","v":8176,"vw":2.763418},{"c":2.745,"h":2.76,"l":2.74,"n":220,"o":2.76,"t":"2026-10-12T17:15:00Z","v":19717,"vw":2.751676},{"c":2.745,"h":2.75,"l":2.745,"n":133,"o":2.745,"t":"2026-10-12T17:30:00Z","v":5849,"vw":2.748498},{"c":2.76,"h":2.76,"l":2.74,"n":257,"o":2.75,"t":"2026-10-12T17:45:00Z","v":23292,"vw":2.74795},{"c":2.755,"h":2.765,"l":2.73,"n":456,"o":2.755,"t":"2026-10-12T18:00:00Z","v":90229,"vw":2.744332},{"c":2.76,"h":2.76,"l":2.7509,"n":101,"o":2.76,"t":"2026-10-12T18:15:00Z","v":9796,"vw":2.756799},{"c":2.755,"h":2.76,"l":2.755,"n":94,"o":2.76,"t":"2026-10-12T18:30:00Z","v":5010,"vw":2.759025},{"c":2.75,"h":2.76,"l":2.745,"n":195,"o":2.76,"t":"2026-10-12T18:45:00Z","v":14859,"vw":2.751166},{"c":2.735,"h":2.76,"l":2.735,"n":341,"o":2.745,"t":"2026-10-12T19:00:00Z","v":51892,"vw":2.74713},{"c":2.75,"h":2.76,"l":2.725,"n":414,"o":2.73,"t":"2026-10-12T19:15:00Z","v":62970,"vw":2.741176},{"c":2.745,"h":2.75,"l":2.745,"n":206,"o":2.745,"t":"2026-10-12T19:30:00Z","v":11813,"vw":2.748654},{"c":2.78,"h":2.78,"l":2.735,"n":1928,"o":2.75,"t":"2026-10-12T19:45:00Z","v":333726,"vw":2.756294},{"c":2.77,"h":2.78,"l":2.77,"n":4,"o":2.78,"t":"2026-10-12T20:00:00Z","v":52006,"vw":2.770038},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-10-13T12:30:00Z","v":100,"vw":2.82},{"c":2.86,"h":2.86,"l":2.807,"n":2,"o":2.807,"t":"2026-10-13T13:00:00Z","v":300,"vw":2.824667},{"c":2.82,"h":2.82,"l":2.79,"n":8,"o":2.79,"t":"2026-10-13T13:15:00Z","v":4108,"vw":2.817264},{"c":2.7915,"h":2.83,"l":2.755,"n":386,"o":2.77,"t":"2026-10-13T13:30:00Z","v":73093,"vw":2.803457},{"c":2.8,"h":2.805,"l":2.77,"n":195,"o":2.7971,"t":"2026-10-13T13:45:00Z","v":18937,"vw":2.788623},{"c":2.805,"h":2.815,"l":2.79,"n":172,"o":2.8,"t":"2026-10-13T14:00:00Z","v":21798,"vw":2.805623},{"c":2.795,"h":2.805,"l":2.79,"n":137,"o":2.8,"t":"2026-10-13T14:15:00Z","v":10475,"vw":2.799812},{"c":2.775,"h":2.795,"l":2.77,"n":144,"o":2.7913,"t":"2026-10-13T14:30:00Z","v":19846,"vw":2.779124},{"c":2.765,"h":2.785,"l":2.765,"n":172,"o":2.775,"t":"2026-10-13T14:45:00Z","v":31342,"vw":2.772124},{"c":2.755,"h":2.765,"l":2.75,"n":77,"o":2.765,"t":"2026-10-13T15:00:00Z","v":7449,"vw":2.755967},{"c":2.73,"h":2.7558,"l":2.73,"n":166,"o":2.75,"t":"2026-10-13T15:15:00Z","v":23393,"vw":2.745792},{"c":2.72,"h":2.725,"l":2.715,"n":53,"o":2.725,"t":"2026-10-13T15:30:00Z","v":4136,"vw":2.716376},{"c":2.725,"h":2.735,"l":2.705,"n":208,"o":2.715,"t":"2026-10-13T15:45:00Z","v":21750,"vw":2.7168},{"c":2.715,"h":2.735,"l":2.71,"n":376,"o":2.73,"t":"2026-10-13T16:00:00Z","v":52526,"vw":2.728291},{"c":2.725,"h":2.725,"l":2.68,"n":326,"o":2.715,"t":"2026-10-13T16:15:00Z","v":37019,"vw":2.703596},{"c":2.705,"h":2.725,"l":2.705,"n":335,"o":2.72,"t":"2026-10-13T16:30:00Z","v":22880,"vw":2.711597},{"c":2.695,"h":2.705,"l":2.69,"n":157,"o":2.705,"t":"2026-10-13T16:45:00Z","v":24862,"vw":2.694168},{"c":2.7,"h":2.705,"l":2.695,"n":131,"o":2.695,"t":"2026-10-13T17:00:00Z","v":10419,"vw":2.701015},{"c":2.69,"h":2.6991,"l":2.68,"n":131,"o":2.695,"t":"2026-10-13T17:15:00Z","v":16224,"vw":2.690548},{"c":2.675,"h":2.695,"l":2.675,"n":159,"o":2.685,"t":"2026-10-13T17:30:00Z","v":17401,"vw":2.686888},{"c":2.68,"h":2.68,"l":2.67,"n":128,"o":2.675,"t":"2026-10-13T17:45:00Z","v":7749,"vw":2.675492},{"c":2.675,"h":2.68,"l":2.67,"n":128,"o":2.68,"t":"2026-10-13T18:00:00Z","v":9196,"vw":2.677229},{"c":2.68,"h":2.685,"l":2.6708,"n":173,"o":2.675,"t":"2026-10-13T18:15:00Z","v":14992,"vw":2.677857},{"c":2.68,"h":2.69,"l":2.675,"n":81,"o":2.685,"t":"2026-10-13T18:30:00Z","v":7678,"vw":2.682142},{"c":2.71,"h":2.71,"l":2.675,"n":278,"o":2.675,"t":"2026-10-13T18:45:00Z","v":35319,"vw":2.690091},{"c":2.715,"h":2.7175,"l":2.705,"n":183,"o":2.71,"t":"2026-10-13T19:00:00Z","v":17697,"vw":2.710275},{"c":2.71,"h":2.72,"l":2.705,"n":271,"o":2.715,"t":"2026-10-13T19:15:00Z","v":23233,"vw":2.710682},{"c":2.655,"h":2.72,"l":2.65,"n":521,"o":2.715,"t":"2026-10-13T19:30:00Z","v":89602,"vw":2.686917},{"c":2.625,"h":2.655,"l":2.615,"n":1662,"o":2.655,"t":"2026-10-13T19:45:00Z","v":239456,"vw":2.631751},{"c":2.67,"h":2.67,"l":2.62,"n":12,"o":2.62,"t":"2026-10-13T20:00:00Z","v":60826,"vw":2.620089},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-13T22:00:00Z","v":200,"vw":2.62},{"c":2.61,"h":2.64,"l":2.57,"n":279,"o":2.6,"t":"2026-10-14T13:30:00Z","v":46379,"vw":2.591327},{"c":2.625,"h":2.6589,"l":2.61,"n":274,"o":2.61,"t":"2026-10-14T13:45:00Z","v":47846,"vw":2.634352},{"c":2.615,"h":2.65,"l":2.605,"n":202,"o":2.64,"t":"2026-10-14T14:00:00Z","v":26549,"vw":2.635046},{"c":2.595,"h":2.62,"l":2.595,"n":196,"o":2.62,"t":"2026-10-14T14:15:00Z","v":17794,"vw":2.604527},{"c":2.605,"h":2.6075,"l":2.59,"n":199,"o":2.595,"t":"2026-10-14T14:30:00Z","v":18851,"vw":2.598783},{"c":2.585,"h":2.61,"l":2.585,"n":167,"o":2.61,"t":"2026-10-14T14:45:00Z","v":17481,"vw":2.595989},{"c":2.575,"h":2.585,"l":2.57,"n":149,"o":2.585,"t":"2026-10-14T15:00:00Z","v":13752,"vw":2.578097},{"c":2.575,"h":2.575,"l":2.57,"n":127,"o":2.575,"t":"2026-10-14T15:15:00Z","v":9390,"vw":2.573137},{"c":2.545,"h":2.575,"l":2.545,"n":177,"o":2.57,"t":"2026-10-14T15:30:00Z","v":13392,"vw":2.560633},{"c":2.535,"h":2.56,"l":2.535,"n":183,"o":2.55,"t":"2026-10-14T15:45:00Z","v":21071,"vw":2.546931},{"c":2.505,"h":2.54,"l":2.505,"n":193,"o":2.5375,"t":"2026-10-14T16:00:00Z","v":34971,"vw":2.525201},{"c":2.51,"h":2.52,"l":2.505,"n":141,"o":2.51,"t":"2026-10-14T16:15:00Z","v":14846,"vw":2.510871},{"c":2.51,"h":2.51,"l":2.505,"n":101,"o":2.51,"t":"2026-10-14T16:30:00Z","v":7535,"vw":2.508464},{"c":2.5,"h":2.51,"l":2.49,"n":183,"o":2.505,"t":"2026-10-14T16:45:00Z","v":28498,"vw":2.499589},{"c":2.51,"h":2.51,"l":2.495,"n":165,"o":2.5,"t":"2026-10-14T17:00:00Z","v":17788,"vw":2.501368},{"c":2.51,"h":2.525,"l":2.5,"n":194,"o":2.51,"t":"2026-10-14T17:15:00Z","v":21179,"vw":2.514404},{"c":2.525,"h":2.53,"l":2.51,"n":125,"o":2.515,"t":"2026-10-14T17:30:00Z","v":8352,"vw":2.52161},{"c":2.52,"h":2.53,"l":2.52,"n":146,"o":2.52,"t":"2026-10-14T17:45:00Z","v":9834,"vw":2.524614},{"c":2.528,"h":2.53,"l":2.52,"n":171,"o":2.525,"t":"2026-10-14T18:00:00Z","v":9054,"vw":2.524523},{"c":2.525,"h":2.53,"l":2.52,"n":206,"o":2.52,"t":"2026-10-14T18:15:00Z","v":11401,"vw":2.526083},{"c":2.515,"h":2.53,"l":2.51,"n":220,"o":2.525,"t":"2026-10-14T18:30:00Z","v":16281,"vw":2.519795},{"c":2.51,"h":2.515,"l":2.505,"n":167,"o":2.515,"t":"2026-10-14T18:45:00Z","v":11010,"vw":2.508104},{"c":2.505,"h":2.505,"l":2.495,"n":302,"o":2.505,"t":"2026-10-14T19:00:00Z","v":23656,"vw":2.500256},{"c":2.495,"h":2.505,"l":2.485,"n":303,"o":2.505,"t":"2026-10-14T19:15:00Z","v":31942,"vw":2.494652},{"c":2.485,"h":2.5,"l":2.48,"n":529,"o":2.49,"t":"2026-10-14T19:30:00Z","v":34919,"vw":2.490043},{"c":2.49,"h":2.5,"l":2.47,"n":1387,"o":2.485,"t":"2026-10-14T19:45:00Z","v":125507,"vw":2.480779},{"c":2.47,"h":2.48,"l":2.47,"n":5,"o":2.48,"t":"2026-10-14T20:00:00Z","v":60600,"vw":2.479983},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-14T23:30:00Z","v":4000,"vw":2.48},{"c":2.51,"h":2.52,"l":2.475,"n":222,"o":2.51,"t":"2026-10-15T13:30:00Z","v":38442,"vw":2.505534},{"c":2.515,"h":2.52,"l":2.5,"n":180,"o":2.52,"t":"2026-10-15T13:45:00Z","v":16201,"vw":2.511279},{"c":2.515,"h":2.545,"l":2.515,"n":390,"o":2.52,"t":"2026-10-15T14:00:00Z","v":33180,"vw":2.526142},{"c":2.515,"h":2.5578,"l":2.505,"n":522,"o":2.515,"t":"2026-10-15T14:15:00Z","v":77585,"vw":2.527736},{"c":2.485,"h":2.535,"l":2.485,"n":504,"o":2.52,"t":"2026-10-15T14:30:00Z","v":78848,"vw":2.511742},{"c":2.485,"h":2.505,"l":2.48,"n":260,"o":2.49,"t":"2026-10-15T14:45:00Z","v":28079,"vw":2.487114},{"c":2.5,"h":2.505,"l":2.48,"n":306,"o":2.485,"t":"2026-10-15T15:00:00Z","v":36044,"vw":2.494553},{"c":2.49,"h":2.51,"l":2.49,"n":183,"o":2.5,"t":"2026-10-15T15:15:00Z","v":26719,"vw":2.501657},{"c":2.48,"h":2.5,"l":2.48,"n":124,"o":2.49,"t":"2026-10-15T15:30:00Z","v":14518,"vw":2.491371},{"c":2.46,"h":2.485,"l":2.46,"n":151,"o":2.48,"t":"2026-10-15T15:45:00Z","v":17462,"vw":2.475509},{"c":2.455,"h":2.465,"l":2.455,"n":133,"o":2.46,"t":"2026-10-15T16:00:00Z","v":13745,"vw":2.459751},{"c":2.465,"h":2.465,"l":2.445,"n":193,"o":2.455,"t":"2026-10-15T16:15:00Z","v":16149,"vw":2.458185},{"c":2.46,"h":2.4699,"l":2.46,"n":96,"o":2.465,"t":"2026-10-15T16:30:00Z","v":6291,"vw":2.463002},{"c":2.465,"h":2.465,"l":2.46,"n":66,"o":2.465,"t":"2026-10-15T16:45:00Z","v":7109,"vw":2.461989},{"c":2.45,"h":2.47,"l":2.45,"n":221,"o":2.46,"t":"2026-10-15T17:00:00Z","v":21825,"vw":2.46064},{"c":2.45,"h":2.46,"l":2.45,"n":97,"o":2.455,"t":"2026-10-15T17:15:00Z","v":12309,"vw":2.455738},{"c":2.45,"h":2.46,"l":2.45,"n":141,"o":2.455,"t":"2026-10-15T17:30:00Z","v":15834,"vw":2.453428},{"c":2.445,"h":2.455,"l":2.445,"n":151,"o":2.45,"t":"2026-10-15T17:45:00Z","v":11700,"vw":2.449528},{"c":2.445,"h":2.46,"l":2.44,"n":240,"o":2.4454,"t":"2026-10-15T18:00:00Z","v":25151,"vw":2.450823},{"c":2.43,"h":2.445,"l":2.43,"n":190,"o":2.445,"t":"2026-10-15T18:15:00Z","v":27596,"vw":2.436557},{"c":2.405,"h":2.435,"l":2.405,"n":283,"o":2.43,"t":"2026-10-15T18:30:00Z","v":64133,"vw":2.41803},{"c":2.395,"h":2.41,"l":2.395,"n":236,"o":2.405,"t":"2026-10-15T18:45:00Z","v":20495,"vw":2.40247},{"c":2.395,"h":2.4,"l":2.39,"n":374,"o":2.395,"t":"2026-10-15T19:00:00Z","v":24530,"vw":2.397414},{"c":2.385,"h":2.4,"l":2.375,"n":398,"o":2.395,"t":"2026-10-15T19:15:00Z","v":31936,"vw":2.384562},{"c":2.405,"h":2.405,"l":2.38,"n":390,"o":2.38,"t":"2026-10-15T19:30:00Z","v":33347,"vw":2.396288},{"c":2.38,"h":2.405,"l":2.38,"n":902,"o":2.405,"t":"2026-10-15T19:45:00Z","v":103353,"vw":2.394225},{"c":2.39,"h":2.4,"l":2.39,"n":8,"o":2.4,"t":"2026-10-15T20:00:00Z","v":53378,"vw":2.399625},{"c":2.3991,"h":2.3991,"l":2.3991,"n":1,"o":2.3991,"t":"2026-10-15T21:15:00Z","v":107,"vw":2.3991},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-16T13:15:00Z","v":250,"vw":2.52},{"c":2.42,"h":2.42,"l":2.361,"n":353,"o":2.38,"t":"2026-10-16T13:30:00Z","v":35316,"vw":2.388291},{"c":2.405,"h":2.415,"l":2.38,"n":150,"o":2.415,"t":"2026-10-16T13:45:00Z","v":11669,"vw":2.398705},{"c":2.41,"h":2.41,"l":2.39,"n":158,"o":2.41,"t":"2026-10-16T14:00:00Z","v":13491,"vw":2.402516},{"c":2.42,"h":2.425,"l":2.39,"n":218,"o":2.41,"t":"2026-10-16T14:15:00Z","v":20232,"vw":2.406575},{"c":2.405,"h":2.425,"l":2.405,"n":162,"o":2.425,"t":"2026-10-16T14:30:00Z","v":14501,"vw":2.412781},{"c":2.4,"h":2.425,"l":2.4,"n":206,"o":2.405,"t":"2026-10-16T14:45:00Z","v":33852,"vw":2.409906},{"c":2.385,"h":2.395,"l":2.38,"n":104,"o":2.395,"t":"2026-10-16T15:00:00Z","v":8489,"vw":2.392394},{"c":2.375,"h":2.385,"l":2.375,"n":244,"o":2.38,"t":"2026-10-16T15:15:00Z","v":23761,"vw":2.379442},{"c":2.395,"h":2.395,"l":2.375,"n":220,"o":2.375,"t":"2026-10-16T15:30:00Z","v":26907,"vw":2.385831},{"c":2.425,"h":2.43,"l":2.395,"n":349,"o":2.395,"t":"2026-10-16T15:45:00Z","v":127186,"vw":2.420931},{"c":2.455,"h":2.465,"l":2.405,"n":347,"o":2.425,"t":"2026-10-16T16:00:00Z","v":82501,"vw":2.43635},{"c":2.435,"h":2.455,"l":2.43,"n":318,"o":2.455,"t":"2026-10-16T16:15:00Z","v":82968,"vw":2.449557},{"c":2.41,"h":2.435,"l":2.41,"n":175,"o":2.435,"t":"2026-10-16T16:30:00Z","v":23795,"vw":2.425265},{"c":2.415,"h":2.415,"l":2.41,"n":125,"o":2.415,"t":"2026-10-16T16:45:00Z","v":7126,"vw":2.414345},{"c":2.435,"h":2.455,"l":2.415,"n":545,"o":2.42,"t":"2026-10-16T17:00:00Z","v":153577,"vw":2.439206},{"c":2.42,"h":2.435,"l":2.42,"n":164,"o":2.435,"t":"2026-10-16T17:15:00Z","v":27115,"vw":2.429617},{"c":2.43,"h":2.435,"l":2.42,"n":187,"o":2.425,"t":"2026-10-16T17:30:00Z","v":20853,"vw":2.430189},{"c":2.435,"h":2.445,"l":2.41,"n":230,"o":2.435,"t":"2026-10-16T17:45:00Z","v":39088,"vw":2.425927},{"c":2.365,"h":2.435,"l":2.365,"n":310,"o":2.435,"t":"2026-10-16T18:00:00Z","v":54981,"vw":2.3972},{"c":2.37,"h":2.38,"l":2.36,"n":128,"o":2.365,"t":"2026-10-16T18:15:00Z","v":12217,"vw":2.370484},{"c":2.385,"h":2.385,"l":2.37,"n":157,"o":2.375,"t":"2026-10-16T18:30:00Z","v":16000,"vw":2.377687},{"c":2.38,"h":2.39,"l":2.3709,"n":156,"o":2.385,"t":"2026-10-16T18:45:00Z","v":23368,"vw":2.377983},{"c":2.365,"h":2.385,"l":2.36,"n":287,"o":2.375,"t":"2026-10-16T19:00:00Z","v":34906,"vw":2.369174},{"c":2.355,"h":2.37,"l":2.35,"n":263,"o":2.37,"t":"2026-10-16T19:15:00Z","v":27394,"vw":2.359775},{"c":2.335,"h":2.36,"l":2.33,"n":277,"o":2.355,"t":"2026-10-16T19:30:00Z","v":39647,"vw":2.345247},{"c":2.335,"h":2.34,"l":2.32,"n":825,"o":2.335,"t":"2026-10-16T19:45:00Z","v":87951,"vw":2.329836},{"c":2.32,"h":2.32,"l":2.32,"n":7,"o":2.32,"t":"2026-10-16T20:00:00Z","v":98727,"vw":2.32},{"c":2.32,"h":2.33,"l":2.3082,"n":10,"o":2.3082,"t":"2026-10-16T20:45:00Z","v":4231,"vw":2.321359},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-16T21:00:00Z","v":6019,"vw":2.3},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-16T22:30:00Z","v":2000,"vw":2.27},{"c":2.32,"h":2.32,"l":2.32,"n":2,"o":2.32,"t":"2026-10-19T13:15:00Z","v":250,"vw":2.32},{"c":2.365,"h":2.43,"l":2.32,"n":43,"o":2.35,"t":"2026-10-19T13:30:00Z","v":6606,"vw":2.368325},{"c":2.31,"h":2.365,"l":2.31,"n":110,"o":2.365,"t":"2026-10-19T13:45:00Z","v":7790,"vw":2.330535},{"c":2.32,"h":2.32,"l":2.295,"n":282,"o":2.31,"t":"2026-10-19T14:00:00Z","v":25129,"vw":2.30933},{"c":2.355,"h":2.365,"l":2.315,"n":224,"o":2.33,"t":"2026-10-19T14:15:00Z","v":19955,"vw":2.334627},{"c":2.315,"h":2.355,"l":2.315,"n":300,"o":2.355,"t":"2026-10-19T14:30:00Z","v":43589,"vw":2.335081},{"c":2.315,"h":2.325,"l":2.315,"n":147,"o":2.32,"t":"2026-10-19T14:45:00Z","v":13856,"vw":2.322794},{"c":2.325,"h":2.33,"l":2.31,"n":100,"o":2.32,"t":"2026-10-19T15:00:00Z","v":9528,"vw":2.317895},{"c":2.355,"h":2.38,"l":2.325,"n":1490,"o":2.33,"t":"2026-10-19T15:15:00Z","v":224337,"vw":2.355944},{"c":2.365,"h":2.37,"l":2.35,"n":172,"o":2.355,"t":"2026-10-19T15:30:00Z","v":26014,"vw":2.357756},{"c":2.345,"h":2.365,"l":2.34,"n":269,"o":2.365,"t":"2026-10-19T15:45:00Z","v":41170,"vw":2.351297},{"c":2.355,"h":2.36,"l":2.34,"n":160,"o":2.345,"t":"2026-10-19T16:00:00Z","v":15671,"vw":2.349344},{"c":2.35,"h":2.375,"l":2.35,"n":248,"o":2.355,"t":"2026-10-19T16:15:00Z","v":43744,"vw":2.364792},{"c":2.375,"h":2.38,"l":2.35,"n":323,"o":2.355,"t":"2026-10-19T16:30:00Z","v":154312,"vw":2.365332},{"c":2.39,"h":2.39,"l":2.36,"n":261,"o":2.37,"t":"2026-10-19T16:45:00Z","v":57865,"vw":2.379834},{"c":2.375,"h":2.385,"l":2.37,"n":201,"o":2.385,"t":"2026-10-19T17:00:00Z","v":21099,"vw":2.380324},{"c":2.395,"h":2.395,"l":2.37,"n":228,"o":2.37,"t":"2026-10-19T17:15:00Z","v":35455,"vw":2.386546},{"c":2.385,"h":2.395,"l":2.38,"n":154,"o":2.395,"t":"2026-10-19T17:30:00Z","v":14313,"vw":2.391157},{"c":2.38,"h":2.385,"l":2.37,"n":141,"o":2.385,"t":"2026-10-19T17:45:00Z","v":18230,"vw":2.379428},{"c":2.395,"h":2.4,"l":2.375,"n":155,"o":2.375,"t":"2026-10-19T18:00:00Z","v":18264,"vw":2.384867},{"c":2.39,"h":2.395,"l":2.38,"n":151,"o":2.395,"t":"2026-10-19T18:15:00Z","v":13660,"vw":2.391289},{"c":2.395,"h":2.395,"l":2.38,"n":130,"o":2.38,"t":"2026-10-19T18:30:00Z","v":12042,"vw":2.388302},{"c":2.385,"h":2.405,"l":2.385,"n":260,"o":2.395,"t":"2026-10-19T18:45:00Z","v":53067,"vw":2.398288},{"c":2.375,"h":2.395,"l":2.375,"n":238,"o":2.385,"t":"2026-10-19T19:00:00Z","v":32820,"vw":2.387085},{"c":2.375,"h":2.38,"l":2.37,"n":178,"o":2.38,"t":"2026-10-19T19:15:00Z","v":12559,"vw":2.375721},{"c":2.38,"h":2.385,"l":2.37,"n":271,"o":2.37,"t":"2026-10-19T19:30:00Z","v":24065,"vw":2.379752},{"c":2.34,"h":2.38,"l":2.33,"n":947,"o":2.375,"t":"2026-10-19T19:45:00Z","v":136142,"vw":2.349804},{"c":2.33,"h":2.33,"l":2.33,"n":8,"o":2.33,"t":"2026-10-19T20:00:00Z","v":77700,"vw":2.33},{"c":2.36,"h":2.4112,"l":2.33,"n":181,"o":2.34,"t":"2026-10-20T13:30:00Z","v":23788,"vw":2.351751},{"c":2.385,"h":2.39,"l":2.355,"n":451,"o":2.365,"t":"2026-10-20T13:45:00Z","v":95473,"vw":2.375672},{"c":2.455,"h":2.47,"l":2.375,"n":677,"o":2.38,"t":"2026-10-20T14:00:00Z","v":185237,"vw":2.413414},{"c":2.48,"h":2.485,"l":2.455,"n":324,"o":2.455,"t":"2026-10-20T14:15:00Z","v":59852,"vw":2.473052},{"c":2.495,"h":2.5,"l":2.47,"n":294,"o":2.485,"t":"2026-10-20T14:30:00Z","v":31815,"vw":2.482219},{"c":2.49,"h":2.505,"l":2.485,"n":238,"o":2.5,"t":"2026-10-20T14:45:00Z","v":28393,"vw":2.493863},{"c":2.475,"h":2.49,"l":2.46,"n":240,"o":2.485,"t":"2026-10-20T15:00:00Z","v":18089,"vw":2.475421},{"c":2.485,"h":2.49,"l":2.465,"n":276,"o":2.48,"t":"2026-10-20T15:15:00Z","v":26653,"vw":2.478477},{"c":2.48,"h":2.49,"l":2.445,"n":379,"o":2.49,"t":"2026-10-20T15:30:00Z","v":44426,"vw":2.468886},{"c":2.5,"h":2.515,"l":2.475,"n":301,"o":2.48,"t":"2026-10-20T15:45:00Z","v":52621,"vw":2.494473},{"c":2.485,"h":2.5,"l":2.485,"n":211,"o":2.5,"t":"2026-10-20T16:00:00Z","v":17807,"vw":2.490265},{"c":2.495,"h":2.495,"l":2.48,"n":519,"o":2.49,"t":"2026-10-20T16:15:00Z","v":51066,"vw":2.488835},{"c":2.49,"h":2.505,"l":2.49,"n":225,"o":2.5,"t":"2026-10-20T16:30:00Z","v":23779,"vw":2.495569},{"c":2.49,"h":2.5,"l":2.49,"n":123,"o":2.5,"t":"2026-10-20T16:45:00Z","v":8853,"vw":2.494253},{"c":2.5,"h":2.5,"l":2.49,"n":256,"o":2.495,"t":"2026-10-20T17:00:00Z","v":18080,"vw":2.497398},{"c":2.495,"h":2.5,"l":2.49,"n":177,"o":2.5,"t":"2026-10-20T17:15:00Z","v":17299,"vw":2.495651},{"c":2.52,"h":2.54,"l":2.495,"n":1029,"o":2.495,"t":"2026-10-20T17:30:00Z","v":136026,"vw":2.524978},{"c":2.545,"h":2.55,"l":2.52,"n":1531,"o":2.53,"t":"2026-10-20T17:45:00Z","v":198567,"vw":2.54476},{"c":2.55,"h":2.55,"l":2.53,"n":269,"o":2.545,"t":"2026-10-20T18:00:00Z","v":24557,"vw":2.538472},{"c":2.545,"h":2.55,"l":2.54,"n":161,"o":2.545,"t":"2026-10-20T18:15:00Z","v":11496,"vw":2.545884},{"c":2.535,"h":2.55,"l":2.53,"n":239,"o":2.545,"t":"2026-10-20T18:30:00Z","v":20578,"vw":2.541031},{"c":2.56,"h":2.56,"l":2.54,"n":305,"o":2.54,"t":"2026-10-20T18:45:00Z","v":37463,"vw":2.548354},{"c":2.555,"h":2.565,"l":2.55,"n":292,"o":2.555,"t":"2026-10-20T19:00:00Z","v":22675,"vw":2.557924},{"c":2.55,"h":2.56,"l":2.545,"n":496,"o":2.56,"t":"2026-10-20T19:15:00Z","v":54260,"vw":2.55563},{"c":2.55,"h":2.57,"l":2.535,"n":511,"o":2.56,"t":"2026-10-20T19:30:00Z","v":57796,"vw":2.554091},{"c":2.565,"h":2.575,"l":2.545,"n":1409,"o":2.55,"t":"2026-10-20T19:45:00Z","v":164867,"vw":2.56286},{"c":2.56,"h":2.56,"l":2.56,"n":6,"o":2.56,"t":"2026-10-20T20:00:00Z","v":56810,"vw":2.56},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-20T21:00:00Z","v":5504,"vw":2.56},{"c":2.52,"h":2.55,"l":2.52,"n":4,"o":2.55,"t":"2026-10-20T21:15:00Z","v":1049,"vw":2.530095},{"c":2.55,"h":2.57,"l":2.53,"n":104,"o":2.57,"t":"2026-10-21T13:30:00Z","v":8770,"vw":2.55921},{"c":2.55,"h":2.59,"l":2.545,"n":320,"o":2.55,"t":"2026-10-21T13:45:00Z","v":26303,"vw":2.572738},{"c":2.555,"h":2.575,"l":2.545,"n":252,"o":2.56,"t":"2026-10-21T14:00:00Z","v":22402,"vw":2.555416},{"c":2.555,"h":2.565,"l":2.54,"n":132,"o":2.55,"t":"2026-10-21T14:15:00Z","v":6614,"vw":2.552349},{"c":2.565,"h":2.57,"l":2.555,"n":166,"o":2.555,"t":"2026-10-21T14:30:00Z","v":16229,"vw":2.563027},{"c":2.555,"h":2.565,"l":2.555,"n":90,"o":2.565,"t":"2026-10-21T14:45:00Z","v":4465,"vw":2.560157},{"c":2.555,"h":2.555,"l":2.54,"n":102,"o":2.555,"t":"2026-10-21T15:00:00Z","v":7243,"vw":2.549404},{"c":2.595,"h":2.6,"l":2.555,"n":535,"o":2.555,"t":"2026-10-21T15:15:00Z","v":52373,"vw":2.586193},{"c":2.595,"h":2.61,"l":2.59,"n":251,"o":2.595,"t":"2026-10-21T15:30:00Z","v":22618,"vw":2.596665},{"c":2.59,"h":2.605,"l":2.59,"n":129,"o":2.595,"t":"2026-10-21T15:45:00Z","v":11152,"vw":2.598149},{"c":2.605,"h":2.605,"l":2.595,"n":197,"o":2.595,"t":"2026-10-21T16:00:00Z","v":22855,"vw":2.600981},{"c":2.565,"h":2.605,"l":2.565,"n":666,"o":2.605,"t":"2026-10-21T16:15:00Z","v":103304,"vw":2.585594},{"c":2.565,"h":2.585,"l":2.56,"n":242,"o":2.565,"t":"2026-10-21T16:30:00Z","v":22347,"vw":2.569602},{"c":2.575,"h":2.575,"l":2.565,"n":124,"o":2.565,"t":"2026-10-21T16:45:00Z","v":7355,"vw":2.571319},{"c":2.575,"h":2.58,"l":2.57,"n":90,"o":2.575,"t":"2026-10-21T17:00:00Z","v":5814,"vw":2.57506},{"c":2.56,"h":2.575,"l":2.555,"n":196,"o":2.575,"t":"2026-10-21T17:15:00Z","v":12823,"vw":2.566962},{"c":2.565,"h":2.57,"l":2.555,"n":126,"o":2.555,"t":"2026-10-21T17:30:00Z","v":6790,"vw":2.56239},{"c":2.565,"h":2.57,"l":2.565,"n":125,"o":2.565,"t":"2026-10-21T17:45:00Z","v":8965,"vw":2.567618},{"c":2.56,"h":2.57,"l":2.55,"n":316,"o":2.57,"t":"2026-10-21T18:00:00Z","v":100404,"vw":2.554767},{"c":2.5499,"h":2.56,"l":2.535,"n":221,"o":2.56,"t":"2026-10-21T18:15:00Z","v":25046,"vw":2.54563},{"c":2.53,"h":2.55,"l":2.53,"n":189,"o":2.54,"t":"2026-10-21T18:30:00Z","v":20233,"vw":2.539448},{"c":2.525,"h":2.535,"l":2.525,"n":97,"o":2.535,"t":"2026-10-21T18:45:00Z","v":7468,"vw":2.529456},{"c":2.505,"h":2.535,"l":2.505,"n":332,"o":2.525,"t":"2026-10-21T19:00:00Z","v":32677,"vw":2.521732},{"c":2.505,"h":2.515,"l":2.5,"n":223,"o":2.51,"t":"2026-10-21T19:15:00Z","v":24920,"vw":2.508379},{"c":2.53,"h":2.54,"l":2.505,"n":750,"o":2.505,"t":"2026-10-21T19:30:00Z","v":103258,"vw":2.527288},{"c":2.495,"h":2.55,"l":2.49,"n":1298,"o":2.535,"t":"2026-10-21T19:45:00Z","v":222161,"vw":2.521735},{"c":2.5,"h":2.5,"l":2.5,"n":5,"o":2.5,"t":"2026-10-21T20:00:00Z","v":56803,"vw":2.5},{"c":2.55,"h":2.55,"l":2.55,"n":2,"o":2.55,"t":"2026-10-21T20:45:00Z","v":931,"vw":2.55},{"c":2.46,"h":2.47,"l":2.43,"n":35,"o":2.47,"t":"2026-10-22T13:30:00Z","v":4650,"vw":2.464951},{"c":2.5,"h":2.525,"l":2.475,"n":97,"o":2.48,"t":"2026-10-22T13:45:00Z","v":9286,"vw":2.507257},{"c":2.455,"h":2.505,"l":2.44,"n":632,"o":2.505,"t":"2026-10-22T14:00:00Z","v":90586,"vw":2.464728},{"c":2.445,"h":2.47,"l":2.445,"n":415,"o":2.455,"t":"2026-10-22T14:15:00Z","v":54199,"vw":2.463177},{"c":2.48,"h":2.4818,"l":2.445,"n":233,"o":2.445,"t":"2026-10-22T14:30:00Z","v":32287,"vw":2.466142},{"c":2.465,"h":2.48,"l":2.45,"n":297,"o":2.475,"t":"2026-10-22T14:45:00Z","v":28244,"vw":2.465371},{"c":2.435,"h":2.465,"l":2.425,"n":253,"o":2.465,"t":"2026-10-22T15:00:00Z","v":31867,"vw":2.451981},{"c":2.435,"h":2.45,"l":2.43,"n":233,"o":2.435,"t":"2026-10-22T15:15:00Z","v":23462,"vw":2.43933},{"c":2.43,"h":2.44,"l":2.425,"n":129,"o":2.44,"t":"2026-10-22T15:30:00Z","v":8989,"vw":2.433483},{"c":2.44,"h":2.445,"l":2.43,"n":92,"o":2.435,"t":"2026-10-22T15:45:00Z","v":5245,"vw":2.437499},{"c":2.44,"h":2.46,"l":2.43,"n":581,"o":2.445,"t":"2026-10-22T16:00:00Z","v":70102,"vw":2.455496},{"c":2.455,"h":2.465,"l":2.44,"n":1558,"o":2.44,"t":"2026-10-22T16:15:00Z","v":247595,"vw":2.45971},{"c":2.44,"h":2.465,"l":2.43,"n":942,"o":2.46,"t":"2026-10-22T16:30:00Z","v":185371,"vw":2.458646},{"c":2.435,"h":2.45,"l":2.43,"n":169,"o":2.445,"t":"2026-10-22T16:45:00Z","v":18706,"vw":2.438529},{"c":2.42,"h":2.4388,"l":2.42,"n":165,"o":2.4388,"t":"2026-10-22T17:00:00Z","v":11319,"vw":2.426637},{"c":2.45,"h":2.455,"l":2.42,"n":554,"o":2.43,"t":"2026-10-22T17:15:00Z","v":56925,"vw":2.436102},{"c":2.47,"h":2.485,"l":2.45,"n":996,"o":2.45,"t":"2026-10-22T17:30:00Z","v":238697,"vw":2.46346},{"c":2.465,"h":2.47,"l":2.465,"n":117,"o":2.465,"t":"2026-10-22T17:45:00Z","v":10462,"vw":2.465237},{"c":2.47,"h":2.475,"l":2.46,"n":242,"o":2.47,"t":"2026-10-22T18:00:00Z","v":18812,"vw":2.467881},{"c":2.455,"h":2.495,"l":2.45,"n":612,"o":2.475,"t":"2026-10-22T18:15:00Z","v":77898,"vw":2.475804},{"c":2.47,"h":2.47,"l":2.455,"n":271,"o":2.455,"t":"2026-10-22T18:30:00Z","v":25442,"vw":2.463239},{"c":2.485,"h":2.49,"l":2.465,"n":216,"o":2.465,"t":"2026-10-22T18:45:00Z","v":12435,"vw":2.478812},{"c":2.49,"h":2.495,"l":2.47,"n":587,"o":2.485,"t":"2026-10-22T19:00:00Z","v":90127,"vw":2.482339},{"c":2.48,"h":2.485,"l":2.475,"n":407,"o":2.485,"t":"2026-10-22T19:15:00Z","v":49502,"vw":2.477922},{"c":2.46,"h":2.48,"l":2.455,"n":595,"o":2.48,"t":"2026-10-22T19:30:00Z","v":60226,"vw":2.464466},{"c":2.425,"h":2.465,"l":2.42,"n":1134,"o":2.46,"t":"2026-10-22T19:45:00Z","v":177847,"vw":2.437306},{"c":2.44,"h":2.44,"l":2.44,"n":7,"o":2.44,"t":"2026-10-22T20:00:00Z","v":109753,"vw":2.44},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-22T20:30:00Z","v":500,"vw":2.44},{"c":2.3,"h":2.37,"l":2.3,"n":3,"o":2.37,"t":"2026-10-22T22:00:00Z","v":660,"vw":2.343404},{"c":2.3551,"h":2.3551,"l":2.3551,"n":1,"o":2.3551,"t":"2026-10-23T11:15:00Z","v":150,"vw":2.3551},{"c":2.355,"h":2.47,"l":2.35,"n":96,"o":2.39,"t":"2026-10-23T13:30:00Z","v":18593,"vw":2.385972},{"c":2.335,"h":2.36,"l":2.33,"n":160,"o":2.355,"t":"2026-10-23T13:45:00Z","v":19322,"vw":2.347973},{"c":2.305,"h":2.34,"l":2.3,"n":187,"o":2.335,"t":"2026-10-23T14:00:00Z","v":21603,"vw":2.31726},{"c":2.3,"h":2.305,"l":2.28,"n":172,"o":2.305,"t":"2026-10-23T14:15:00Z","v":18544,"vw":2.293217},{"c":2.32,"h":2.325,"l":2.295,"n":148,"o":2.295,"t":"2026-10-23T14:30:00Z","v":20703,"vw":2.309796},{"c":2.3,"h":2.32,"l":2.295,"n":264,"o":2.315,"t":"2026-10-23T14:45:00Z","v":50774,"vw":2.307573},{"c":2.295,"h":2.3,"l":2.28,"n":157,"o":2.3,"t":"2026-10-23T15:00:00Z","v":16812,"vw":2.292378},{"c":2.305,"h":2.305,"l":2.295,"n":213,"o":2.295,"t":"2026-10-23T15:15:00Z","v":47902,"vw":2.298345},{"c":2.318,"h":2.32,"l":2.295,"n":220,"o":2.305,"t":"2026-10-23T15:30:00Z","v":34095,"vw":2.309948},{"c":2.33,"h":2.33,"l":2.315,"n":273,"o":2.315,"t":"2026-10-23T15:45:00Z","v":33745,"vw":2.319577},{"c":2.335,"h":2.34,"l":2.325,"n":243,"o":2.33,"t":"2026-10-23T16:00:00Z","v":45126,"vw":2.330144},{"c":2.34,"h":2.34,"l":2.31,"n":213,"o":2.335,"t":"2026-10-23T16:15:00Z","v":37900,"vw":2.328982},{"c":2.345,"h":2.35,"l":2.34,"n":165,"o":2.34,"t":"2026-10-23T16:30:00Z","v":21803,"vw":2.343764},{"c":2.335,"h":2.35,"l":2.33,"n":152,"o":2.35,"t":"2026-10-23T16:45:00Z","v":20316,"vw":2.340646},{"c":2.33,"h":2.335,"l":2.315,"n":145,"o":2.335,"t":"2026-10-23T17:00:00Z","v":18559,"vw":2.321634},{"c":2.325,"h":2.33,"l":2.325,"n":55,"o":2.325,"t":"2026-10-23T17:15:00Z","v":6393,"vw":2.326961},{"c":2.325,"h":2.335,"l":2.32,"n":150,"o":2.33,"t":"2026-10-23T17:30:00Z","v":21796,"vw":2.330252},{"c":2.325,"h":2.335,"l":2.32,"n":110,"o":2.325,"t":"2026-10-23T17:45:00Z","v":13429,"vw":2.331115},{"c":2.33,"h":2.33,"l":2.325,"n":96,"o":2.325,"t":"2026-10-23T18:00:00Z","v":6184,"vw":2.32523}],"expiry":"2027-02-19","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.13372542569863072,"strike":5.436271284931537,"iv":1.204843357593859,"gamma":0.17751292071820746,"theta":-0.0019299103411350338,"vega":0.0037251535415956183,"rho":0.0010532906928843314,"breakevenPct":139.05565281674538},{"delta":0.25,"premium":0.19844795899281514,"strike":6.913801025179621,"iv":1.510521189587991,"gamma":0.16258249578393816,"theta":-0.002543031317177462,"vega":0.004016886924612791,"rho":0.0012289448111175278,"breakevenPct":205.24673751813032},{"delta":0.3,"premium":0.22853521887815678,"strike":6.16161952804608,"iv":1.3916525478722463,"gamma":0.19736734653650492,"theta":-0.0024334486114553316,"vega":0.004235549684562894,"rho":0.0015065734675760087,"breakevenPct":174.2555685375209},{"delta":0.35,"premium":0.2586224787634984,"strike":5.409438030912538,"iv":1.2727839061565014,"gamma":0.23215219728907172,"theta":-0.002323865905733201,"vega":0.004454212444512998,"rho":0.0017842021240344896,"breakevenPct":143.26439955691148},{"delta":0.4,"premium":0.28870973864884014,"strike":4.657256533778996,"iv":1.1539152644407564,"gamma":0.26693704804163854,"theta":-0.0022142832000110703,"vega":0.004672875204463102,"rho":0.0020618307804929708,"breakevenPct":112.27323057630201},{"delta":0.45,"premium":0.31879699853418175,"strike":3.905075036645455,"iv":1.0350466227250115,"gamma":0.3017218987942053,"theta":-0.00210470049428894,"vega":0.004891537964413206,"rho":0.002339459436951452,"breakevenPct":81.28206159569257},{"delta":0.5,"premium":0.3488842584195234,"strike":3.152893539511914,"iv":0.9161779810092665,"gamma":0.33650674954677207,"theta":-0.0019951177885668093,"vega":0.005110200724363309,"rho":0.0026170880934099326,"breakevenPct":50.29089261508315}],"put":[{"delta":0.5,"premium":0.42411415940801994,"strike":2.5256533610723615,"iv":0.6042528869317016,"gamma":0.49641409395875397,"theta":-0.0011937952767139186,"vega":0.005282315504532337,"rho":-0.005369869517635662,"breakevenPct":9.836012551316928},{"delta":0.55,"premium":0.9721632368630235,"strike":3.1086842945351316,"iv":0.6668184990158286,"gamma":0.44900713847588847,"theta":-0.0010527788383938898,"vega":0.004880395152994539,"rho":-0.007558953688137896,"breakevenPct":9.035283372312268},{"delta":0.6,"premium":1.5202123143180257,"strike":3.6917152279979,"iv":0.7293841110999555,"gamma":0.40160018299302314,"theta":-0.0009117624000738612,"vega":0.004478474801456741,"rho":-0.009748037858640125,"breakevenPct":8.234554193307607},{"delta":0.65,"premium":2.0682613917730297,"strike":4.27474616146067,"iv":0.7919497231840824,"gamma":0.3541932275101577,"theta":-0.0007707459617538324,"vega":0.004076554449918943,"rho":-0.011937122029142358,"breakevenPct":7.433825014302947},{"delta":0.7,"premium":2.6163104692280315,"strike":4.8577770949234385,"iv":0.8545153352682093,"gamma":0.30678627202729236,"theta":-0.0006297295234338038,"vega":0.0036746340983811452,"rho":-0.014126206199644586,"breakevenPct":6.633095835298287},{"delta":0.75,"premium":3.164359546683035,"strike":5.440808028386208,"iv":0.9170809473523363,"gamma":0.2593793165444269,"theta":-0.000488713085113775,"vega":0.0032727137468433467,"rho":-0.01631529037014682,"breakevenPct":5.832366656293627},{"delta":0.8,"premium":3.7124086241380385,"strike":6.023838961848978,"iv":0.9796465594364632,"gamma":0.21197236106156153,"theta":-0.00034769664679374615,"vega":0.0028707933953055487,"rho":-0.018504374540649054,"breakevenPct":5.031637477288966},{"delta":0.85,"premium":4.260457701593041,"strike":6.606869895311746,"iv":1.04221217152059,"gamma":0.16456540557869614,"theta":-0.00020668020847371756,"vega":0.002468873043767751,"rho":-0.02069345871115128,"breakevenPct":4.230908298284306},{"delta":0.9,"premium":4.808506779048045,"strike":7.189900828774516,"iv":1.104777783604717,"gamma":0.1171584500958307,"theta":-0.00006566377015368875,"vega":0.0020669526922299526,"rho":-0.022882542881653516,"breakevenPct":3.4301791192796456}]},"raw":{"call":[{"delta":0.2,"premium":0.13372542569863072,"strike":5.436271284931537,"iv":1.204843357593859,"gamma":0.17751292071820746,"theta":-0.0019299103411350338,"vega":0.0037251535415956183,"rho":0.0010532906928843314,"breakevenPct":139.05565281674538},{"delta":0.25,"premium":0.19844795899281514,"strike":6.913801025179621,"iv":1.510521189587991,"gamma":0.16258249578393816,"theta":-0.002543031317177462,"vega":0.004016886924612791,"rho":0.0012289448111175278,"breakevenPct":205.24673751813032},{"delta":0.3,"premium":0.22853521887815678,"strike":6.16161952804608,"iv":1.3916525478722463,"gamma":0.19736734653650492,"theta":-0.0024334486114553316,"vega":0.004235549684562894,"rho":0.0015065734675760087,"breakevenPct":174.2555685375209},{"delta":0.35,"premium":0.2586224787634984,"strike":5.409438030912538,"iv":1.2727839061565014,"gamma":0.23215219728907172,"theta":-0.002323865905733201,"vega":0.004454212444512998,"rho":0.0017842021240344896,"breakevenPct":143.26439955691148},{"delta":0.4,"premium":0.28870973864884014,"strike":4.657256533778996,"iv":1.1539152644407564,"gamma":0.26693704804163854,"theta":-0.0022142832000110703,"vega":0.004672875204463102,"rho":0.0020618307804929708,"breakevenPct":112.27323057630201},{"delta":0.45,"premium":0.31879699853418175,"strike":3.905075036645455,"iv":1.0350466227250115,"gamma":0.3017218987942053,"theta":-0.00210470049428894,"vega":0.004891537964413206,"rho":0.002339459436951452,"breakevenPct":81.28206159569257},{"delta":0.5,"premium":0.3488842584195234,"strike":3.152893539511914,"iv":0.9161779810092665,"gamma":0.33650674954677207,"theta":-0.0019951177885668093,"vega":0.005110200724363309,"rho":0.0026170880934099326,"breakevenPct":50.29089261508315}],"put":[{"delta":0.5,"premium":0.42411415940801994,"strike":2.5256533610723615,"iv":0.6042528869317016,"gamma":0.49641409395875397,"theta":-0.0011937952767139186,"vega":0.005282315504532337,"rho":-0.005369869517635662,"breakevenPct":9.836012551316928},{"delta":0.55,"premium":0.9721632368630235,"strike":3.1086842945351316,"iv":0.6668184990158286,"gamma":0.44900713847588847,"theta":-0.0010527788383938898,"vega":0.004880395152994539,"rho":-0.007558953688137896,"breakevenPct":9.035283372312268},{"delta":0.6,"premium":1.5202123143180257,"strike":3.6917152279979,"iv":0.7293841110999555,"gamma":0.40160018299302314,"theta":-0.0009117624000738612,"vega":0.004478474801456741,"rho":-0.009748037858640125,"breakevenPct":8.234554193307607},{"delta":0.65,"premium":2.0682613917730297,"strike":4.27474616146067,"iv":0.7919497231840824,"gamma":0.3541932275101577,"theta":-0.0007707459617538324,"vega":0.004076554449918943,"rho":-0.011937122029142358,"breakevenPct":7.433825014302947},{"delta":0.7,"premium":2.6163104692280315,"strike":4.8577770949234385,"iv":0.8545153352682093,"gamma":0.30678627202729236,"theta":-0.0006297295234338038,"vega":0.0036746340983811452,"rho":-0.014126206199644586,"breakevenPct":6.633095835298287},{"delta":0.75,"premium":3.164359546683035,"strike":5.440808028386208,"iv":0.9170809473523363,"gamma":0.2593793165444269,"theta":-0.000488713085113775,"vega":0.0032727137468433467,"rho":-0.01631529037014682,"breakevenPct":5.832366656293627},{"delta":0.8,"premium":3.7124086241380385,"strike":6.023838961848978,"iv":0.9796465594364632,"gamma":0.21197236106156153,"theta":-0.00034769664679374615,"vega":0.0028707933953055487,"rho":-0.018504374540649054,"breakevenPct":5.031637477288966},{"delta":0.85,"premium":4.260457701593041,"strike":6.606869895311746,"iv":1.04221217152059,"gamma":0.16456540557869614,"theta":-0.00020668020847371756,"vega":0.002468873043767751,"rho":-0.02069345871115128,"breakevenPct":4.230908298284306},{"delta":0.9,"premium":4.808506779048045,"strike":7.189900828774516,"iv":1.104777783604717,"gamma":0.1171584500958307,"theta":-0.00006566377015368875,"vega":0.0020669526922299526,"rho":-0.022882542881653516,"breakevenPct":3.4301791192796456}]}},"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"}}