{"symbol":"RGP","url":"https://intraalpha.com/companies/RGP","capturedAt":"2026-10-23T00:39:41.806Z","state":"partial","quote":{"symbol":"RGP","last_price":2.55,"prev_close":2.43,"regular_close":2.55,"change":0.12,"change_pct":4.9383,"regular_change":0.12,"regular_change_pct":4.9383,"extended_change":0,"extended_change_pct":0,"bid":2.4,"ask":2.6,"bid_size":400,"ask_size":100,"volume":417096,"vwap":2.550793,"open":2.43,"high":2.595,"low":2.43,"close":2.55,"trade_count":3274,"last_trade_at":"2026-10-22T20:00:08.017673273Z","last_quote_at":"2026-10-22T20:00:02.421125297Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T20:39:13.544538513-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:59:21.562Z","bars":[{"c":2.746,"h":2.751,"l":2.73,"n":14,"o":2.73,"t":"2026-10-16T13:30:00Z","v":2023,"vw":2.735031},{"c":2.731,"h":2.746,"l":2.73,"n":8,"o":2.746,"t":"2026-10-16T13:35:00Z","v":746,"vw":2.736048},{"c":2.716,"h":2.72,"l":2.715,"n":14,"o":2.72,"t":"2026-10-16T13:40:00Z","v":1007,"vw":2.716912},{"c":2.706,"h":2.715,"l":2.69,"n":72,"o":2.715,"t":"2026-10-16T13:45:00Z","v":7484,"vw":2.705681},{"c":2.716,"h":2.721,"l":2.705,"n":28,"o":2.706,"t":"2026-10-16T13:50:00Z","v":2391,"vw":2.712978},{"c":2.726,"h":2.726,"l":2.715,"n":35,"o":2.72,"t":"2026-10-16T13:55:00Z","v":2842,"vw":2.720768},{"c":2.705,"h":2.726,"l":2.705,"n":16,"o":2.725,"t":"2026-10-16T14:00:00Z","v":3684,"vw":2.711007},{"c":2.705,"h":2.71,"l":2.7,"n":20,"o":2.71,"t":"2026-10-16T14:05:00Z","v":3200,"vw":2.702465},{"c":2.705,"h":2.7086,"l":2.7,"n":16,"o":2.705,"t":"2026-10-16T14:10:00Z","v":4129,"vw":2.705531},{"c":2.7,"h":2.7,"l":2.7,"n":3,"o":2.7,"t":"2026-10-16T14:15:00Z","v":105,"vw":2.7},{"c":2.68,"h":2.7043,"l":2.68,"n":32,"o":2.7043,"t":"2026-10-16T14:20:00Z","v":2908,"vw":2.696257},{"c":2.695,"h":2.695,"l":2.685,"n":47,"o":2.685,"t":"2026-10-16T14:30:00Z","v":6964,"vw":2.688198},{"c":2.68,"h":2.69,"l":2.68,"n":27,"o":2.69,"t":"2026-10-16T14:35:00Z","v":7550,"vw":2.683079},{"c":2.675,"h":2.68,"l":2.665,"n":35,"o":2.68,"t":"2026-10-16T14:40:00Z","v":5169,"vw":2.669351},{"c":2.665,"h":2.67,"l":2.665,"n":15,"o":2.67,"t":"2026-10-16T14:45:00Z","v":2707,"vw":2.669583},{"c":2.6563,"h":2.665,"l":2.65,"n":76,"o":2.66,"t":"2026-10-16T14:50:00Z","v":17253,"vw":2.659209},{"c":2.66,"h":2.665,"l":2.6599,"n":38,"o":2.6599,"t":"2026-10-16T14:55:00Z","v":12420,"vw":2.660285},{"c":2.66,"h":2.66,"l":2.66,"n":46,"o":2.66,"t":"2026-10-16T15:00:00Z","v":4615,"vw":2.66},{"c":2.655,"h":2.655,"l":2.655,"n":17,"o":2.655,"t":"2026-10-16T15:05:00Z","v":3488,"vw":2.655},{"c":2.655,"h":2.6599,"l":2.655,"n":19,"o":2.655,"t":"2026-10-16T15:15:00Z","v":1223,"vw":2.655933},{"c":2.625,"h":2.65,"l":2.625,"n":65,"o":2.65,"t":"2026-10-16T15:25:00Z","v":16560,"vw":2.641522},{"c":2.635,"h":2.635,"l":2.625,"n":32,"o":2.625,"t":"2026-10-16T15:30:00Z","v":2435,"vw":2.631077},{"c":2.625,"h":2.635,"l":2.625,"n":23,"o":2.6345,"t":"2026-10-16T15:35:00Z","v":4351,"vw":2.630286},{"c":2.615,"h":2.62,"l":2.615,"n":223,"o":2.62,"t":"2026-10-16T15:40:00Z","v":24813,"vw":2.617507},{"c":2.63,"h":2.63,"l":2.615,"n":52,"o":2.615,"t":"2026-10-16T15:45:00Z","v":4652,"vw":2.622145},{"c":2.63,"h":2.635,"l":2.63,"n":17,"o":2.635,"t":"2026-10-16T15:50:00Z","v":987,"vw":2.634335},{"c":2.625,"h":2.625,"l":2.62,"n":45,"o":2.625,"t":"2026-10-16T15:55:00Z","v":7535,"vw":2.621984},{"c":2.62,"h":2.62,"l":2.62,"n":23,"o":2.62,"t":"2026-10-16T16:00:00Z","v":796,"vw":2.62},{"c":2.615,"h":2.62,"l":2.615,"n":21,"o":2.62,"t":"2026-10-16T16:10:00Z","v":1468,"vw":2.617476},{"c":2.6,"h":2.615,"l":2.6,"n":37,"o":2.615,"t":"2026-10-16T16:15:00Z","v":5469,"vw":2.608933},{"c":2.605,"h":2.605,"l":2.605,"n":7,"o":2.605,"t":"2026-10-16T16:20:00Z","v":691,"vw":2.605},{"c":2.605,"h":2.61,"l":2.6,"n":24,"o":2.605,"t":"2026-10-16T16:25:00Z","v":5201,"vw":2.606265},{"c":2.605,"h":2.61,"l":2.6,"n":15,"o":2.61,"t":"2026-10-16T16:30:00Z","v":10031,"vw":2.603985},{"c":2.605,"h":2.605,"l":2.605,"n":17,"o":2.605,"t":"2026-10-16T16:35:00Z","v":3622,"vw":2.605},{"c":2.61,"h":2.61,"l":2.605,"n":12,"o":2.605,"t":"2026-10-16T16:40:00Z","v":1103,"vw":2.607689},{"c":2.6099,"h":2.6099,"l":2.6,"n":17,"o":2.6,"t":"2026-10-16T16:45:00Z","v":1780,"vw":2.608385},{"c":2.6,"h":2.6,"l":2.6,"n":9,"o":2.6,"t":"2026-10-16T16:50:00Z","v":426,"vw":2.6},{"c":2.605,"h":2.6099,"l":2.595,"n":87,"o":2.6,"t":"2026-10-16T16:55:00Z","v":15200,"vw":2.599397},{"c":2.61,"h":2.61,"l":2.6012,"n":30,"o":2.605,"t":"2026-10-16T17:00:00Z","v":2698,"vw":2.606835},{"c":2.595,"h":2.6099,"l":2.595,"n":34,"o":2.6,"t":"2026-10-16T17:10:00Z","v":3015,"vw":2.602538},{"c":2.59,"h":2.595,"l":2.59,"n":33,"o":2.595,"t":"2026-10-16T17:15:00Z","v":4991,"vw":2.590896},{"c":2.595,"h":2.595,"l":2.595,"n":6,"o":2.595,"t":"2026-10-16T17:20:00Z","v":598,"vw":2.595},{"c":2.595,"h":2.595,"l":2.595,"n":16,"o":2.595,"t":"2026-10-16T17:25:00Z","v":747,"vw":2.595},{"c":2.59,"h":2.595,"l":2.59,"n":28,"o":2.595,"t":"2026-10-16T17:30:00Z","v":9534,"vw":2.590763},{"c":2.5942,"h":2.5942,"l":2.5942,"n":9,"o":2.5942,"t":"2026-10-16T17:35:00Z","v":2586,"vw":2.5942},{"c":2.59,"h":2.595,"l":2.59,"n":14,"o":2.595,"t":"2026-10-16T17:40:00Z","v":824,"vw":2.593333},{"c":2.59,"h":2.59,"l":2.59,"n":2,"o":2.59,"t":"2026-10-16T17:45:00Z","v":103,"vw":2.59},{"c":2.585,"h":2.59,"l":2.585,"n":16,"o":2.59,"t":"2026-10-16T17:50:00Z","v":1840,"vw":2.589703},{"c":2.58,"h":2.585,"l":2.58,"n":14,"o":2.585,"t":"2026-10-16T17:55:00Z","v":745,"vw":2.58421},{"c":2.58,"h":2.58,"l":2.58,"n":19,"o":2.58,"t":"2026-10-16T18:00:00Z","v":1902,"vw":2.58},{"c":2.58,"h":2.58,"l":2.575,"n":12,"o":2.575,"t":"2026-10-16T18:05:00Z","v":528,"vw":2.576553},{"c":2.57,"h":2.58,"l":2.57,"n":17,"o":2.58,"t":"2026-10-16T18:10:00Z","v":616,"vw":2.575},{"c":2.585,"h":2.59,"l":2.5799,"n":29,"o":2.5799,"t":"2026-10-16T18:15:00Z","v":4386,"vw":2.580852},{"c":2.58,"h":2.58,"l":2.58,"n":13,"o":2.58,"t":"2026-10-16T18:20:00Z","v":600,"vw":2.58},{"c":2.565,"h":2.57,"l":2.565,"n":39,"o":2.57,"t":"2026-10-16T18:25:00Z","v":2816,"vw":2.568992},{"c":2.57,"h":2.57,"l":2.56,"n":38,"o":2.56,"t":"2026-10-16T18:30:00Z","v":4932,"vw":2.565976},{"c":2.575,"h":2.575,"l":2.575,"n":9,"o":2.575,"t":"2026-10-16T18:35:00Z","v":506,"vw":2.575},{"c":2.5701,"h":2.5701,"l":2.57,"n":30,"o":2.57,"t":"2026-10-16T18:40:00Z","v":2757,"vw":2.570022},{"c":2.57,"h":2.58,"l":2.57,"n":53,"o":2.57,"t":"2026-10-16T18:45:00Z","v":3172,"vw":2.57438},{"c":2.57,"h":2.58,"l":2.57,"n":10,"o":2.575,"t":"2026-10-16T18:50:00Z","v":492,"vw":2.575},{"c":2.58,"h":2.58,"l":2.57,"n":18,"o":2.57,"t":"2026-10-16T18:55:00Z","v":5510,"vw":2.570188},{"c":2.575,"h":2.575,"l":2.575,"n":7,"o":2.575,"t":"2026-10-16T19:00:00Z","v":1141,"vw":2.575},{"c":2.56,"h":2.57,"l":2.56,"n":45,"o":2.57,"t":"2026-10-16T19:05:00Z","v":2452,"vw":2.564532},{"c":2.5699,"h":2.57,"l":2.56,"n":53,"o":2.565,"t":"2026-10-16T19:10:00Z","v":2942,"vw":2.566747},{"c":2.575,"h":2.575,"l":2.565,"n":95,"o":2.565,"t":"2026-10-16T19:15:00Z","v":5768,"vw":2.573278},{"c":2.575,"h":2.575,"l":2.575,"n":9,"o":2.575,"t":"2026-10-16T19:20:00Z","v":348,"vw":2.575},{"c":2.57,"h":2.575,"l":2.57,"n":11,"o":2.575,"t":"2026-10-16T19:30:00Z","v":620,"vw":2.573146},{"c":2.565,"h":2.575,"l":2.565,"n":43,"o":2.575,"t":"2026-10-16T19:35:00Z","v":2468,"vw":2.565927},{"c":2.56,"h":2.56,"l":2.56,"n":11,"o":2.56,"t":"2026-10-16T19:40:00Z","v":401,"vw":2.56},{"c":2.56,"h":2.565,"l":2.56,"n":64,"o":2.56,"t":"2026-10-16T19:45:00Z","v":1868,"vw":2.561666},{"c":2.56,"h":2.57,"l":2.56,"n":59,"o":2.56,"t":"2026-10-16T19:50:00Z","v":5234,"vw":2.563516},{"c":2.555,"h":2.57,"l":2.55,"n":331,"o":2.56,"t":"2026-10-16T19:55:00Z","v":26807,"vw":2.561443},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-16T20:00:00Z","v":21248,"vw":2.55},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T21:15:00Z","v":500,"vw":2.58},{"c":2.5874,"h":2.6,"l":2.55,"n":37,"o":2.55,"t":"2026-10-19T13:30:00Z","v":9469,"vw":2.575537},{"c":2.59,"h":2.6113,"l":2.59,"n":39,"o":2.605,"t":"2026-10-19T13:35:00Z","v":6945,"vw":2.602907},{"c":2.58,"h":2.58,"l":2.57,"n":12,"o":2.57,"t":"2026-10-19T13:40:00Z","v":2303,"vw":2.572093},{"c":2.58,"h":2.581,"l":2.58,"n":3,"o":2.58,"t":"2026-10-19T13:45:00Z","v":2200,"vw":2.580909},{"c":2.581,"h":2.581,"l":2.57,"n":8,"o":2.581,"t":"2026-10-19T13:50:00Z","v":1160,"vw":2.580051},{"c":2.581,"h":2.581,"l":2.57,"n":9,"o":2.581,"t":"2026-10-19T13:55:00Z","v":1960,"vw":2.579809},{"c":2.58,"h":2.585,"l":2.58,"n":14,"o":2.581,"t":"2026-10-19T14:00:00Z","v":1749,"vw":2.580556},{"c":2.565,"h":2.57,"l":2.565,"n":9,"o":2.57,"t":"2026-10-19T14:05:00Z","v":1426,"vw":2.568846},{"c":2.565,"h":2.58,"l":2.565,"n":53,"o":2.565,"t":"2026-10-19T14:10:00Z","v":3945,"vw":2.569935},{"c":2.575,"h":2.575,"l":2.57,"n":19,"o":2.57,"t":"2026-10-19T14:15:00Z","v":1343,"vw":2.573334},{"c":2.555,"h":2.575,"l":2.555,"n":38,"o":2.575,"t":"2026-10-19T14:20:00Z","v":5521,"vw":2.565272},{"c":2.5599,"h":2.5599,"l":2.555,"n":35,"o":2.555,"t":"2026-10-19T14:25:00Z","v":6384,"vw":2.55664},{"c":2.605,"h":2.61,"l":2.555,"n":358,"o":2.555,"t":"2026-10-19T14:30:00Z","v":61778,"vw":2.589403},{"c":2.61,"h":2.615,"l":2.605,"n":47,"o":2.605,"t":"2026-10-19T14:35:00Z","v":7022,"vw":2.61},{"c":2.62,"h":2.62,"l":2.62,"n":4,"o":2.62,"t":"2026-10-19T14:40:00Z","v":338,"vw":2.62},{"c":2.6199,"h":2.62,"l":2.619,"n":11,"o":2.619,"t":"2026-10-19T14:45:00Z","v":1616,"vw":2.619764},{"c":2.62,"h":2.62,"l":2.6111,"n":6,"o":2.6111,"t":"2026-10-19T14:50:00Z","v":1096,"vw":2.615034},{"c":2.62,"h":2.62,"l":2.6101,"n":3,"o":2.6101,"t":"2026-10-19T14:55:00Z","v":834,"vw":2.611382},{"c":2.615,"h":2.62,"l":2.615,"n":9,"o":2.62,"t":"2026-10-19T15:00:00Z","v":740,"vw":2.616714},{"c":2.615,"h":2.62,"l":2.615,"n":11,"o":2.62,"t":"2026-10-19T15:05:00Z","v":816,"vw":2.617488},{"c":2.605,"h":2.615,"l":2.605,"n":30,"o":2.61,"t":"2026-10-19T15:10:00Z","v":6824,"vw":2.609925},{"c":2.605,"h":2.61,"l":2.6,"n":22,"o":2.605,"t":"2026-10-19T15:15:00Z","v":1615,"vw":2.607861},{"c":2.595,"h":2.605,"l":2.59,"n":56,"o":2.605,"t":"2026-10-19T15:20:00Z","v":11294,"vw":2.599678},{"c":2.595,"h":2.595,"l":2.59,"n":13,"o":2.595,"t":"2026-10-19T15:25:00Z","v":3235,"vw":2.594661},{"c":2.585,"h":2.595,"l":2.585,"n":22,"o":2.595,"t":"2026-10-19T15:30:00Z","v":1664,"vw":2.589643},{"c":2.605,"h":2.605,"l":2.585,"n":40,"o":2.585,"t":"2026-10-19T15:35:00Z","v":10670,"vw":2.596074},{"c":2.605,"h":2.605,"l":2.6,"n":4,"o":2.6,"t":"2026-10-19T15:45:00Z","v":2994,"vw":2.603664},{"c":2.6,"h":2.605,"l":2.6,"n":8,"o":2.6,"t":"2026-10-19T15:50:00Z","v":748,"vw":2.603},{"c":2.6,"h":2.605,"l":2.6,"n":6,"o":2.605,"t":"2026-10-19T15:55:00Z","v":528,"vw":2.603973},{"c":2.605,"h":2.605,"l":2.6,"n":11,"o":2.6,"t":"2026-10-19T16:00:00Z","v":1687,"vw":2.603},{"c":2.605,"h":2.605,"l":2.605,"n":6,"o":2.605,"t":"2026-10-19T16:05:00Z","v":515,"vw":2.605},{"c":2.605,"h":2.605,"l":2.6,"n":7,"o":2.605,"t":"2026-10-19T16:10:00Z","v":2575,"vw":2.603977},{"c":2.6,"h":2.61,"l":2.6,"n":27,"o":2.605,"t":"2026-10-19T16:15:00Z","v":3008,"vw":2.600962},{"c":2.605,"h":2.6099,"l":2.6,"n":14,"o":2.6099,"t":"2026-10-19T16:20:00Z","v":4063,"vw":2.608842},{"c":2.6,"h":2.605,"l":2.6,"n":3,"o":2.605,"t":"2026-10-19T16:25:00Z","v":305,"vw":2.603361},{"c":2.6,"h":2.6,"l":2.6,"n":4,"o":2.6,"t":"2026-10-19T16:30:00Z","v":174,"vw":2.6},{"c":2.605,"h":2.605,"l":2.6001,"n":6,"o":2.6001,"t":"2026-10-19T16:40:00Z","v":5314,"vw":2.602692},{"c":2.605,"h":2.605,"l":2.6,"n":17,"o":2.6,"t":"2026-10-19T16:45:00Z","v":2512,"vw":2.603571},{"c":2.6,"h":2.605,"l":2.6,"n":7,"o":2.605,"t":"2026-10-19T16:50:00Z","v":274,"vw":2.6025},{"c":2.6,"h":2.6045,"l":2.6,"n":10,"o":2.6,"t":"2026-10-19T16:55:00Z","v":864,"vw":2.602464},{"c":2.6,"h":2.605,"l":2.6,"n":10,"o":2.6,"t":"2026-10-19T17:00:00Z","v":586,"vw":2.601016},{"c":2.6,"h":2.605,"l":2.6,"n":9,"o":2.6,"t":"2026-10-19T17:05:00Z","v":960,"vw":2.601328},{"c":2.58,"h":2.6,"l":2.58,"n":90,"o":2.6,"t":"2026-10-19T17:10:00Z","v":16231,"vw":2.596101},{"c":2.559,"h":2.58,"l":2.545,"n":426,"o":2.58,"t":"2026-10-19T17:15:00Z","v":69961,"vw":2.551566},{"c":2.555,"h":2.56,"l":2.5501,"n":14,"o":2.56,"t":"2026-10-19T17:20:00Z","v":1535,"vw":2.553241},{"c":2.55,"h":2.555,"l":2.54,"n":59,"o":2.555,"t":"2026-10-19T17:25:00Z","v":20040,"vw":2.547816},{"c":2.555,"h":2.56,"l":2.555,"n":20,"o":2.555,"t":"2026-10-19T17:30:00Z","v":3249,"vw":2.55568},{"c":2.555,"h":2.555,"l":2.55,"n":13,"o":2.55,"t":"2026-10-19T17:40:00Z","v":723,"vw":2.5525},{"c":2.56,"h":2.56,"l":2.56,"n":30,"o":2.56,"t":"2026-10-19T17:45:00Z","v":3471,"vw":2.56},{"c":2.565,"h":2.565,"l":2.555,"n":28,"o":2.555,"t":"2026-10-19T17:50:00Z","v":5705,"vw":2.558323},{"c":2.57,"h":2.57,"l":2.56,"n":8,"o":2.56,"t":"2026-10-19T17:55:00Z","v":502,"vw":2.56375},{"c":2.565,"h":2.57,"l":2.5601,"n":15,"o":2.5601,"t":"2026-10-19T18:00:00Z","v":1390,"vw":2.564878},{"c":2.565,"h":2.565,"l":2.5602,"n":4,"o":2.5602,"t":"2026-10-19T18:05:00Z","v":978,"vw":2.561183},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-19T18:10:00Z","v":171,"vw":2.56},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-19T18:15:00Z","v":587,"vw":2.565},{"c":2.56,"h":2.565,"l":2.56,"n":4,"o":2.565,"t":"2026-10-19T18:20:00Z","v":422,"vw":2.563656},{"c":2.565,"h":2.565,"l":2.565,"n":10,"o":2.565,"t":"2026-10-19T18:25:00Z","v":549,"vw":2.565},{"c":2.56,"h":2.565,"l":2.56,"n":10,"o":2.565,"t":"2026-10-19T18:30:00Z","v":514,"vw":2.56375},{"c":2.565,"h":2.565,"l":2.56,"n":4,"o":2.56,"t":"2026-10-19T18:35:00Z","v":265,"vw":2.5625},{"c":2.56,"h":2.565,"l":2.56,"n":16,"o":2.565,"t":"2026-10-19T18:40:00Z","v":2840,"vw":2.563683},{"c":2.565,"h":2.57,"l":2.56,"n":42,"o":2.56,"t":"2026-10-19T18:45:00Z","v":6448,"vw":2.566405},{"c":2.565,"h":2.57,"l":2.5612,"n":21,"o":2.5612,"t":"2026-10-19T18:50:00Z","v":1982,"vw":2.564176},{"c":2.575,"h":2.575,"l":2.565,"n":48,"o":2.565,"t":"2026-10-19T18:55:00Z","v":6123,"vw":2.5719},{"c":2.575,"h":2.575,"l":2.57,"n":12,"o":2.575,"t":"2026-10-19T19:00:00Z","v":1019,"vw":2.574502},{"c":2.575,"h":2.575,"l":2.57,"n":5,"o":2.575,"t":"2026-10-19T19:05:00Z","v":561,"vw":2.572317},{"c":2.565,"h":2.575,"l":2.565,"n":21,"o":2.57,"t":"2026-10-19T19:10:00Z","v":3554,"vw":2.56975},{"c":2.56,"h":2.57,"l":2.56,"n":28,"o":2.565,"t":"2026-10-19T19:15:00Z","v":2370,"vw":2.56611},{"c":2.57,"h":2.57,"l":2.56,"n":24,"o":2.565,"t":"2026-10-19T19:20:00Z","v":1574,"vw":2.565},{"c":2.5512,"h":2.57,"l":2.5512,"n":79,"o":2.565,"t":"2026-10-19T19:25:00Z","v":33135,"vw":2.560484},{"c":2.555,"h":2.555,"l":2.555,"n":28,"o":2.555,"t":"2026-10-19T19:30:00Z","v":1393,"vw":2.555},{"c":2.555,"h":2.555,"l":2.55,"n":55,"o":2.55,"t":"2026-10-19T19:35:00Z","v":1712,"vw":2.552711},{"c":2.55,"h":2.56,"l":2.55,"n":78,"o":2.555,"t":"2026-10-19T19:40:00Z","v":6952,"vw":2.551696},{"c":2.56,"h":2.565,"l":2.555,"n":55,"o":2.555,"t":"2026-10-19T19:45:00Z","v":4252,"vw":2.558688},{"c":2.54,"h":2.56,"l":2.54,"n":113,"o":2.56,"t":"2026-10-19T19:50:00Z","v":26521,"vw":2.549724},{"c":2.545,"h":2.55,"l":2.53,"n":349,"o":2.54,"t":"2026-10-19T19:55:00Z","v":40171,"vw":2.540498},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-19T20:00:00Z","v":11145,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T12:20:00Z","v":1540,"vw":2.54},{"c":2.545,"h":2.58,"l":2.53,"n":23,"o":2.53,"t":"2026-10-20T13:30:00Z","v":6312,"vw":2.553902},{"c":2.565,"h":2.565,"l":2.53,"n":95,"o":2.55,"t":"2026-10-20T13:35:00Z","v":12541,"vw":2.539205},{"c":2.56,"h":2.561,"l":2.56,"n":20,"o":2.56,"t":"2026-10-20T13:40:00Z","v":4926,"vw":2.560101},{"c":2.56,"h":2.56,"l":2.55,"n":10,"o":2.56,"t":"2026-10-20T13:45:00Z","v":2289,"vw":2.558667},{"c":2.565,"h":2.565,"l":2.565,"n":9,"o":2.565,"t":"2026-10-20T13:50:00Z","v":260,"vw":2.565},{"c":2.565,"h":2.565,"l":2.565,"n":33,"o":2.565,"t":"2026-10-20T13:55:00Z","v":1818,"vw":2.565},{"c":2.55,"h":2.56,"l":2.545,"n":77,"o":2.56,"t":"2026-10-20T14:00:00Z","v":18860,"vw":2.552273},{"c":2.51,"h":2.55,"l":2.51,"n":33,"o":2.55,"t":"2026-10-20T14:05:00Z","v":16600,"vw":2.522603},{"c":2.495,"h":2.5199,"l":2.495,"n":58,"o":2.5199,"t":"2026-10-20T14:10:00Z","v":108960,"vw":2.500057},{"c":2.485,"h":2.495,"l":2.485,"n":18,"o":2.495,"t":"2026-10-20T14:15:00Z","v":2672,"vw":2.49},{"c":2.485,"h":2.495,"l":2.485,"n":46,"o":2.485,"t":"2026-10-20T14:20:00Z","v":10885,"vw":2.487632},{"c":2.505,"h":2.505,"l":2.4899,"n":39,"o":2.4899,"t":"2026-10-20T14:25:00Z","v":8498,"vw":2.495892},{"c":2.4999,"h":2.52,"l":2.495,"n":52,"o":2.51,"t":"2026-10-20T14:30:00Z","v":11045,"vw":2.506012},{"c":2.48,"h":2.5,"l":2.48,"n":60,"o":2.5,"t":"2026-10-20T14:35:00Z","v":12873,"vw":2.48973},{"c":2.48,"h":2.48,"l":2.48,"n":20,"o":2.48,"t":"2026-10-20T14:40:00Z","v":4399,"vw":2.48},{"c":2.475,"h":2.48,"l":2.475,"n":25,"o":2.475,"t":"2026-10-20T14:45:00Z","v":1536,"vw":2.477422},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-20T14:50:00Z","v":5030,"vw":2.475},{"c":2.485,"h":2.486,"l":2.475,"n":53,"o":2.475,"t":"2026-10-20T14:55:00Z","v":7211,"vw":2.480212},{"c":2.4899,"h":2.4899,"l":2.485,"n":4,"o":2.485,"t":"2026-10-20T15:00:00Z","v":1268,"vw":2.489455},{"c":2.495,"h":2.495,"l":2.485,"n":35,"o":2.4886,"t":"2026-10-20T15:05:00Z","v":2234,"vw":2.489747},{"c":2.495,"h":2.5,"l":2.495,"n":7,"o":2.4999,"t":"2026-10-20T15:10:00Z","v":2827,"vw":2.498391},{"c":2.495,"h":2.5,"l":2.495,"n":4,"o":2.5,"t":"2026-10-20T15:15:00Z","v":751,"vw":2.497677},{"c":2.495,"h":2.495,"l":2.495,"n":10,"o":2.495,"t":"2026-10-20T15:20:00Z","v":1443,"vw":2.495},{"c":2.495,"h":2.5,"l":2.495,"n":12,"o":2.495,"t":"2026-10-20T15:25:00Z","v":5960,"vw":2.499037},{"c":2.495,"h":2.5,"l":2.495,"n":6,"o":2.495,"t":"2026-10-20T15:30:00Z","v":1377,"vw":2.495475},{"c":2.52,"h":2.52,"l":2.495,"n":65,"o":2.495,"t":"2026-10-20T15:35:00Z","v":12140,"vw":2.505511},{"c":2.545,"h":2.545,"l":2.53,"n":54,"o":2.53,"t":"2026-10-20T15:40:00Z","v":9944,"vw":2.535233},{"c":2.525,"h":2.54,"l":2.525,"n":21,"o":2.54,"t":"2026-10-20T15:45:00Z","v":9450,"vw":2.535822},{"c":2.495,"h":2.52,"l":2.495,"n":28,"o":2.52,"t":"2026-10-20T15:50:00Z","v":2786,"vw":2.511161},{"c":2.49,"h":2.495,"l":2.49,"n":16,"o":2.495,"t":"2026-10-20T15:55:00Z","v":2397,"vw":2.492406},{"c":2.49,"h":2.49,"l":2.485,"n":19,"o":2.49,"t":"2026-10-20T16:00:00Z","v":727,"vw":2.488333},{"c":2.495,"h":2.5,"l":2.4899,"n":23,"o":2.4899,"t":"2026-10-20T16:05:00Z","v":7026,"vw":2.490922},{"c":2.505,"h":2.505,"l":2.495,"n":130,"o":2.5,"t":"2026-10-20T16:10:00Z","v":8397,"vw":2.499311},{"c":2.5,"h":2.5,"l":2.5,"n":15,"o":2.5,"t":"2026-10-20T16:15:00Z","v":2472,"vw":2.5},{"c":2.5,"h":2.5,"l":2.495,"n":24,"o":2.495,"t":"2026-10-20T16:20:00Z","v":2568,"vw":2.499773},{"c":2.5,"h":2.5,"l":2.5,"n":8,"o":2.5,"t":"2026-10-20T16:25:00Z","v":410,"vw":2.5},{"c":2.505,"h":2.505,"l":2.495,"n":32,"o":2.4999,"t":"2026-10-20T16:35:00Z","v":7986,"vw":2.500935},{"c":2.49,"h":2.5,"l":2.49,"n":28,"o":2.5,"t":"2026-10-20T16:50:00Z","v":5476,"vw":2.496731},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-20T17:00:00Z","v":150,"vw":2.485},{"c":2.485,"h":2.485,"l":2.485,"n":5,"o":2.485,"t":"2026-10-20T17:05:00Z","v":133,"vw":2.485},{"c":2.4999,"h":2.4999,"l":2.485,"n":25,"o":2.485,"t":"2026-10-20T17:10:00Z","v":3833,"vw":2.493082},{"c":2.495,"h":2.495,"l":2.495,"n":2,"o":2.495,"t":"2026-10-20T17:15:00Z","v":200,"vw":2.495},{"c":2.4901,"h":2.4901,"l":2.4901,"n":6,"o":2.4901,"t":"2026-10-20T17:20:00Z","v":240,"vw":2.4901},{"c":2.48,"h":2.49,"l":2.48,"n":15,"o":2.49,"t":"2026-10-20T17:25:00Z","v":4528,"vw":2.485116},{"c":2.485,"h":2.485,"l":2.485,"n":2,"o":2.485,"t":"2026-10-20T17:30:00Z","v":306,"vw":2.485},{"c":2.485,"h":2.485,"l":2.485,"n":1,"o":2.485,"t":"2026-10-20T17:35:00Z","v":100,"vw":2.485},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-20T17:40:00Z","v":109,"vw":2.48},{"c":2.47,"h":2.48,"l":2.47,"n":13,"o":2.48,"t":"2026-10-20T17:45:00Z","v":5295,"vw":2.47926},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-20T17:50:00Z","v":108,"vw":2.475},{"c":2.485,"h":2.5,"l":2.475,"n":41,"o":2.475,"t":"2026-10-20T17:55:00Z","v":16556,"vw":2.492351},{"c":2.475,"h":2.48,"l":2.475,"n":20,"o":2.48,"t":"2026-10-20T18:00:00Z","v":650,"vw":2.478333},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-20T18:05:00Z","v":300,"vw":2.47},{"c":2.475,"h":2.475,"l":2.465,"n":31,"o":2.47,"t":"2026-10-20T18:10:00Z","v":6680,"vw":2.470231},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-20T18:15:00Z","v":100,"vw":2.47},{"c":2.465,"h":2.47,"l":2.465,"n":23,"o":2.47,"t":"2026-10-20T18:20:00Z","v":2032,"vw":2.467678},{"c":2.465,"h":2.465,"l":2.465,"n":9,"o":2.465,"t":"2026-10-20T18:25:00Z","v":824,"vw":2.465},{"c":2.465,"h":2.465,"l":2.465,"n":8,"o":2.465,"t":"2026-10-20T18:30:00Z","v":408,"vw":2.465},{"c":2.465,"h":2.465,"l":2.46,"n":7,"o":2.465,"t":"2026-10-20T18:35:00Z","v":2609,"vw":2.464802},{"c":2.465,"h":2.465,"l":2.46,"n":9,"o":2.46,"t":"2026-10-20T18:40:00Z","v":604,"vw":2.461},{"c":2.475,"h":2.475,"l":2.465,"n":104,"o":2.47,"t":"2026-10-20T18:45:00Z","v":14391,"vw":2.472437},{"c":2.47,"h":2.475,"l":2.47,"n":4,"o":2.475,"t":"2026-10-20T18:50:00Z","v":400,"vw":2.471538},{"c":2.465,"h":2.475,"l":2.465,"n":18,"o":2.475,"t":"2026-10-20T18:55:00Z","v":3003,"vw":2.470139},{"c":2.47,"h":2.475,"l":2.465,"n":70,"o":2.465,"t":"2026-10-20T19:00:00Z","v":11920,"vw":2.470203},{"c":2.4601,"h":2.465,"l":2.4601,"n":11,"o":2.465,"t":"2026-10-20T19:05:00Z","v":6062,"vw":2.460237},{"c":2.45,"h":2.46,"l":2.45,"n":22,"o":2.46,"t":"2026-10-20T19:10:00Z","v":13431,"vw":2.453889},{"c":2.465,"h":2.465,"l":2.45,"n":46,"o":2.45,"t":"2026-10-20T19:15:00Z","v":6775,"vw":2.459654},{"c":2.455,"h":2.46,"l":2.455,"n":12,"o":2.46,"t":"2026-10-20T19:20:00Z","v":1269,"vw":2.458696},{"c":2.445,"h":2.46,"l":2.445,"n":219,"o":2.455,"t":"2026-10-20T19:25:00Z","v":44329,"vw":2.450211},{"c":2.46,"h":2.47,"l":2.45,"n":115,"o":2.45,"t":"2026-10-20T19:30:00Z","v":11772,"vw":2.462213},{"c":2.465,"h":2.465,"l":2.45,"n":67,"o":2.46,"t":"2026-10-20T19:35:00Z","v":10714,"vw":2.458827},{"c":2.46,"h":2.465,"l":2.455,"n":127,"o":2.4625,"t":"2026-10-20T19:40:00Z","v":9944,"vw":2.46027},{"c":2.48,"h":2.48,"l":2.475,"n":17,"o":2.475,"t":"2026-10-20T19:45:00Z","v":720,"vw":2.47625},{"c":2.465,"h":2.485,"l":2.46,"n":112,"o":2.475,"t":"2026-10-20T19:50:00Z","v":8555,"vw":2.474367},{"c":2.455,"h":2.4675,"l":2.45,"n":298,"o":2.46,"t":"2026-10-20T19:55:00Z","v":29559,"vw":2.457846},{"c":2.46,"h":2.46,"l":2.46,"n":8,"o":2.46,"t":"2026-10-20T20:00:00Z","v":28011,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-21T11:00:00Z","v":300,"vw":2.47},{"c":2.465,"h":2.47,"l":2.46,"n":13,"o":2.46,"t":"2026-10-21T13:30:00Z","v":2207,"vw":2.463011},{"c":2.455,"h":2.47,"l":2.455,"n":19,"o":2.465,"t":"2026-10-21T13:35:00Z","v":4954,"vw":2.468279},{"c":2.455,"h":2.455,"l":2.455,"n":4,"o":2.455,"t":"2026-10-21T13:40:00Z","v":814,"vw":2.455},{"c":2.43,"h":2.456,"l":2.43,"n":21,"o":2.4432,"t":"2026-10-21T13:45:00Z","v":17448,"vw":2.43266},{"c":2.43,"h":2.43,"l":2.425,"n":6,"o":2.425,"t":"2026-10-21T13:50:00Z","v":4053,"vw":2.425136},{"c":2.41,"h":2.42,"l":2.41,"n":10,"o":2.42,"t":"2026-10-21T13:55:00Z","v":951,"vw":2.416547},{"c":2.4,"h":2.41,"l":2.4,"n":16,"o":2.41,"t":"2026-10-21T14:00:00Z","v":1095,"vw":2.408901},{"c":2.396,"h":2.3984,"l":2.385,"n":51,"o":2.385,"t":"2026-10-21T14:05:00Z","v":4474,"vw":2.394739},{"c":2.415,"h":2.42,"l":2.39,"n":39,"o":2.395,"t":"2026-10-21T14:10:00Z","v":2801,"vw":2.404913},{"c":2.4,"h":2.415,"l":2.4,"n":13,"o":2.415,"t":"2026-10-21T14:15:00Z","v":1104,"vw":2.40903},{"c":2.415,"h":2.415,"l":2.405,"n":16,"o":2.405,"t":"2026-10-21T14:20:00Z","v":2368,"vw":2.408524},{"c":2.4,"h":2.41,"l":2.4,"n":15,"o":2.41,"t":"2026-10-21T14:25:00Z","v":1276,"vw":2.406785},{"c":2.395,"h":2.4,"l":2.395,"n":3,"o":2.4,"t":"2026-10-21T14:30:00Z","v":300,"vw":2.398333},{"c":2.405,"h":2.405,"l":2.395,"n":10,"o":2.4,"t":"2026-10-21T14:35:00Z","v":669,"vw":2.399},{"c":2.385,"h":2.4,"l":2.385,"n":40,"o":2.4,"t":"2026-10-21T14:40:00Z","v":5843,"vw":2.391128},{"c":2.39,"h":2.3999,"l":2.385,"n":17,"o":2.385,"t":"2026-10-21T14:45:00Z","v":1871,"vw":2.390748},{"c":2.405,"h":2.405,"l":2.39,"n":28,"o":2.39,"t":"2026-10-21T14:50:00Z","v":3336,"vw":2.399058},{"c":2.4,"h":2.405,"l":2.4,"n":8,"o":2.405,"t":"2026-10-21T14:55:00Z","v":703,"vw":2.403571},{"c":2.395,"h":2.4,"l":2.395,"n":24,"o":2.4,"t":"2026-10-21T15:00:00Z","v":2557,"vw":2.395931},{"c":2.41,"h":2.41,"l":2.395,"n":13,"o":2.395,"t":"2026-10-21T15:05:00Z","v":3237,"vw":2.399963},{"c":2.395,"h":2.405,"l":2.395,"n":22,"o":2.405,"t":"2026-10-21T15:10:00Z","v":5488,"vw":2.399035},{"c":2.415,"h":2.415,"l":2.3912,"n":19,"o":2.395,"t":"2026-10-21T15:15:00Z","v":2286,"vw":2.403897},{"c":2.4,"h":2.415,"l":2.4,"n":18,"o":2.415,"t":"2026-10-21T15:20:00Z","v":2007,"vw":2.409474},{"c":2.405,"h":2.405,"l":2.4,"n":24,"o":2.4,"t":"2026-10-21T15:25:00Z","v":1981,"vw":2.403611},{"c":2.405,"h":2.41,"l":2.395,"n":66,"o":2.405,"t":"2026-10-21T15:30:00Z","v":14265,"vw":2.402471},{"c":2.395,"h":2.405,"l":2.395,"n":12,"o":2.405,"t":"2026-10-21T15:35:00Z","v":1922,"vw":2.399195},{"c":2.405,"h":2.405,"l":2.395,"n":18,"o":2.395,"t":"2026-10-21T15:40:00Z","v":2597,"vw":2.398864},{"c":2.405,"h":2.4086,"l":2.405,"n":7,"o":2.405,"t":"2026-10-21T15:50:00Z","v":1436,"vw":2.405257},{"c":2.4,"h":2.405,"l":2.4,"n":5,"o":2.405,"t":"2026-10-21T15:55:00Z","v":313,"vw":2.401667},{"c":2.4,"h":2.41,"l":2.4,"n":13,"o":2.4,"t":"2026-10-21T16:00:00Z","v":1992,"vw":2.4056},{"c":2.4,"h":2.405,"l":2.4,"n":11,"o":2.4,"t":"2026-10-21T16:05:00Z","v":1081,"vw":2.402502},{"c":2.395,"h":2.4,"l":2.395,"n":48,"o":2.4,"t":"2026-10-21T16:10:00Z","v":3602,"vw":2.396376},{"c":2.401,"h":2.405,"l":2.4,"n":22,"o":2.4,"t":"2026-10-21T16:15:00Z","v":2366,"vw":2.401902},{"c":2.4,"h":2.405,"l":2.4,"n":5,"o":2.405,"t":"2026-10-21T16:20:00Z","v":700,"vw":2.402857},{"c":2.395,"h":2.4,"l":2.395,"n":40,"o":2.4,"t":"2026-10-21T16:25:00Z","v":4280,"vw":2.396859},{"c":2.395,"h":2.395,"l":2.395,"n":2,"o":2.395,"t":"2026-10-21T16:30:00Z","v":400,"vw":2.395},{"c":2.405,"h":2.405,"l":2.395,"n":26,"o":2.3997,"t":"2026-10-21T16:35:00Z","v":3957,"vw":2.400993},{"c":2.395,"h":2.4,"l":2.395,"n":15,"o":2.4,"t":"2026-10-21T16:40:00Z","v":1044,"vw":2.399176},{"c":2.395,"h":2.395,"l":2.395,"n":6,"o":2.395,"t":"2026-10-21T16:45:00Z","v":454,"vw":2.395},{"c":2.38,"h":2.4,"l":2.38,"n":46,"o":2.395,"t":"2026-10-21T16:50:00Z","v":11266,"vw":2.392591},{"c":2.38,"h":2.385,"l":2.38,"n":3,"o":2.385,"t":"2026-10-21T16:55:00Z","v":391,"vw":2.383721},{"c":2.37,"h":2.38,"l":2.37,"n":21,"o":2.38,"t":"2026-10-21T17:00:00Z","v":5465,"vw":2.378619},{"c":2.37,"h":2.3799,"l":2.37,"n":14,"o":2.37,"t":"2026-10-21T17:05:00Z","v":2600,"vw":2.374577},{"c":2.376,"h":2.376,"l":2.36,"n":31,"o":2.365,"t":"2026-10-21T17:10:00Z","v":3518,"vw":2.368963},{"c":2.35,"h":2.37,"l":2.35,"n":53,"o":2.37,"t":"2026-10-21T17:15:00Z","v":7561,"vw":2.359652},{"c":2.35,"h":2.35,"l":2.345,"n":70,"o":2.35,"t":"2026-10-21T17:20:00Z","v":3049,"vw":2.347116},{"c":2.345,"h":2.35,"l":2.3401,"n":17,"o":2.35,"t":"2026-10-21T17:25:00Z","v":4642,"vw":2.34735},{"c":2.34,"h":2.35,"l":2.34,"n":12,"o":2.345,"t":"2026-10-21T17:30:00Z","v":1086,"vw":2.345},{"c":2.335,"h":2.345,"l":2.33,"n":40,"o":2.345,"t":"2026-10-21T17:35:00Z","v":17536,"vw":2.33903},{"c":2.33,"h":2.335,"l":2.33,"n":10,"o":2.335,"t":"2026-10-21T17:40:00Z","v":1375,"vw":2.334231},{"c":2.33,"h":2.33,"l":2.33,"n":11,"o":2.33,"t":"2026-10-21T17:45:00Z","v":522,"vw":2.33},{"c":2.346,"h":2.35,"l":2.33,"n":99,"o":2.33,"t":"2026-10-21T17:50:00Z","v":19052,"vw":2.339983},{"c":2.35,"h":2.35,"l":2.345,"n":13,"o":2.3499,"t":"2026-10-21T17:55:00Z","v":7191,"vw":2.348521},{"c":2.345,"h":2.35,"l":2.345,"n":7,"o":2.345,"t":"2026-10-21T18:00:00Z","v":1601,"vw":2.347333},{"c":2.34,"h":2.345,"l":2.34,"n":9,"o":2.345,"t":"2026-10-21T18:05:00Z","v":554,"vw":2.344},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-21T18:10:00Z","v":201,"vw":2.34},{"c":2.345,"h":2.345,"l":2.34,"n":9,"o":2.34,"t":"2026-10-21T18:15:00Z","v":336,"vw":2.343333},{"c":2.3421,"h":2.3421,"l":2.3421,"n":2,"o":2.3421,"t":"2026-10-21T18:20:00Z","v":101,"vw":2.3421},{"c":2.34,"h":2.345,"l":2.335,"n":49,"o":2.34,"t":"2026-10-21T18:25:00Z","v":5610,"vw":2.340349},{"c":2.345,"h":2.345,"l":2.34,"n":10,"o":2.34,"t":"2026-10-21T18:30:00Z","v":224,"vw":2.3425},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T18:35:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":8,"o":2.34,"t":"2026-10-21T18:40:00Z","v":209,"vw":2.34},{"c":2.385,"h":2.4,"l":2.335,"n":262,"o":2.34,"t":"2026-10-21T18:45:00Z","v":33264,"vw":2.386451},{"c":2.385,"h":2.39,"l":2.385,"n":58,"o":2.385,"t":"2026-10-21T18:50:00Z","v":2544,"vw":2.388671},{"c":2.39,"h":2.395,"l":2.38,"n":140,"o":2.39,"t":"2026-10-21T18:55:00Z","v":17132,"vw":2.387115},{"c":2.405,"h":2.405,"l":2.385,"n":256,"o":2.395,"t":"2026-10-21T19:00:00Z","v":29538,"vw":2.390837},{"c":2.395,"h":2.41,"l":2.395,"n":78,"o":2.41,"t":"2026-10-21T19:05:00Z","v":6915,"vw":2.40203},{"c":2.425,"h":2.425,"l":2.395,"n":61,"o":2.395,"t":"2026-10-21T19:10:00Z","v":27602,"vw":2.404557},{"c":2.4499,"h":2.45,"l":2.415,"n":322,"o":2.43,"t":"2026-10-21T19:15:00Z","v":117874,"vw":2.429749},{"c":2.445,"h":2.45,"l":2.44,"n":64,"o":2.445,"t":"2026-10-21T19:20:00Z","v":7553,"vw":2.442664},{"c":2.43,"h":2.445,"l":2.42,"n":121,"o":2.445,"t":"2026-10-21T19:25:00Z","v":25062,"vw":2.433371},{"c":2.435,"h":2.435,"l":2.425,"n":20,"o":2.425,"t":"2026-10-21T19:30:00Z","v":2384,"vw":2.43095},{"c":2.435,"h":2.44,"l":2.4,"n":149,"o":2.43,"t":"2026-10-21T19:35:00Z","v":24745,"vw":2.419301},{"c":2.435,"h":2.435,"l":2.42,"n":28,"o":2.43,"t":"2026-10-21T19:40:00Z","v":1827,"vw":2.429},{"c":2.435,"h":2.435,"l":2.43,"n":21,"o":2.435,"t":"2026-10-21T19:45:00Z","v":1939,"vw":2.432064},{"c":2.425,"h":2.435,"l":2.42,"n":74,"o":2.435,"t":"2026-10-21T19:50:00Z","v":9485,"vw":2.429658},{"c":2.44,"h":2.45,"l":2.42,"n":283,"o":2.425,"t":"2026-10-21T19:55:00Z","v":36040,"vw":2.431164},{"c":2.43,"h":2.43,"l":2.43,"n":12,"o":2.43,"t":"2026-10-21T20:00:00Z","v":12842,"vw":2.43},{"c":2.49,"h":2.49,"l":2.43,"n":29,"o":2.43,"t":"2026-10-22T13:30:00Z","v":3307,"vw":2.448543},{"c":2.495,"h":2.5,"l":2.495,"n":31,"o":2.5,"t":"2026-10-22T13:35:00Z","v":2375,"vw":2.498611},{"c":2.49,"h":2.505,"l":2.49,"n":96,"o":2.505,"t":"2026-10-22T13:40:00Z","v":2236,"vw":2.497389},{"c":2.505,"h":2.505,"l":2.495,"n":11,"o":2.495,"t":"2026-10-22T13:45:00Z","v":974,"vw":2.500162},{"c":2.51,"h":2.515,"l":2.51,"n":58,"o":2.51,"t":"2026-10-22T13:50:00Z","v":1330,"vw":2.510816},{"c":2.495,"h":2.51,"l":2.495,"n":61,"o":2.51,"t":"2026-10-22T13:55:00Z","v":4613,"vw":2.502847},{"c":2.49,"h":2.5,"l":2.49,"n":60,"o":2.495,"t":"2026-10-22T14:00:00Z","v":4387,"vw":2.49052},{"c":2.485,"h":2.485,"l":2.485,"n":10,"o":2.485,"t":"2026-10-22T14:05:00Z","v":554,"vw":2.485},{"c":2.495,"h":2.495,"l":2.485,"n":19,"o":2.485,"t":"2026-10-22T14:10:00Z","v":1287,"vw":2.487857},{"c":2.515,"h":2.515,"l":2.495,"n":31,"o":2.495,"t":"2026-10-22T14:15:00Z","v":3493,"vw":2.502307},{"c":2.535,"h":2.555,"l":2.51,"n":169,"o":2.515,"t":"2026-10-22T14:20:00Z","v":23815,"vw":2.521473},{"c":2.535,"h":2.535,"l":2.53,"n":18,"o":2.535,"t":"2026-10-22T14:25:00Z","v":966,"vw":2.534142},{"c":2.525,"h":2.53,"l":2.525,"n":36,"o":2.53,"t":"2026-10-22T14:30:00Z","v":1223,"vw":2.526622},{"c":2.525,"h":2.525,"l":2.515,"n":20,"o":2.525,"t":"2026-10-22T14:35:00Z","v":3991,"vw":2.522562},{"c":2.525,"h":2.525,"l":2.525,"n":3,"o":2.525,"t":"2026-10-22T14:40:00Z","v":300,"vw":2.525},{"c":2.56,"h":2.566,"l":2.525,"n":214,"o":2.53,"t":"2026-10-22T14:45:00Z","v":69098,"vw":2.539761},{"c":2.565,"h":2.565,"l":2.555,"n":27,"o":2.555,"t":"2026-10-22T14:50:00Z","v":3547,"vw":2.559667},{"c":2.58,"h":2.58,"l":2.565,"n":40,"o":2.565,"t":"2026-10-22T14:55:00Z","v":3865,"vw":2.570696},{"c":2.575,"h":2.58,"l":2.575,"n":15,"o":2.575,"t":"2026-10-22T15:00:00Z","v":1125,"vw":2.5755},{"c":2.585,"h":2.585,"l":2.575,"n":55,"o":2.575,"t":"2026-10-22T15:05:00Z","v":1930,"vw":2.583125},{"c":2.58,"h":2.595,"l":2.58,"n":46,"o":2.585,"t":"2026-10-22T15:10:00Z","v":5283,"vw":2.584042},{"c":2.59,"h":2.59,"l":2.585,"n":15,"o":2.585,"t":"2026-10-22T15:15:00Z","v":937,"vw":2.585625},{"c":2.595,"h":2.595,"l":2.585,"n":16,"o":2.585,"t":"2026-10-22T15:20:00Z","v":1270,"vw":2.59035},{"c":2.595,"h":2.595,"l":2.595,"n":3,"o":2.595,"t":"2026-10-22T15:25:00Z","v":236,"vw":2.595},{"c":2.575,"h":2.595,"l":2.575,"n":48,"o":2.595,"t":"2026-10-22T15:30:00Z","v":5443,"vw":2.58451},{"c":2.565,"h":2.57,"l":2.5619,"n":20,"o":2.57,"t":"2026-10-22T15:35:00Z","v":3064,"vw":2.564448},{"c":2.565,"h":2.57,"l":2.565,"n":22,"o":2.565,"t":"2026-10-22T15:40:00Z","v":4684,"vw":2.568159},{"c":2.565,"h":2.565,"l":2.565,"n":6,"o":2.565,"t":"2026-10-22T15:45:00Z","v":442,"vw":2.565},{"c":2.565,"h":2.57,"l":2.565,"n":15,"o":2.57,"t":"2026-10-22T15:50:00Z","v":1339,"vw":2.567917},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-22T15:55:00Z","v":100,"vw":2.57},{"c":2.565,"h":2.57,"l":2.56,"n":49,"o":2.56,"t":"2026-10-22T16:00:00Z","v":12932,"vw":2.561896},{"c":2.565,"h":2.565,"l":2.565,"n":8,"o":2.565,"t":"2026-10-22T16:05:00Z","v":478,"vw":2.565},{"c":2.555,"h":2.565,"l":2.555,"n":26,"o":2.565,"t":"2026-10-22T16:10:00Z","v":3217,"vw":2.558094},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-22T16:15:00Z","v":204,"vw":2.55},{"c":2.555,"h":2.555,"l":2.555,"n":14,"o":2.555,"t":"2026-10-22T16:20:00Z","v":732,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":4,"o":2.555,"t":"2026-10-22T16:25:00Z","v":166,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":7,"o":2.555,"t":"2026-10-22T16:30:00Z","v":216,"vw":2.555},{"c":2.56,"h":2.56,"l":2.545,"n":57,"o":2.55,"t":"2026-10-22T16:35:00Z","v":10445,"vw":2.549538},{"c":2.555,"h":2.555,"l":2.545,"n":46,"o":2.55,"t":"2026-10-22T16:40:00Z","v":13830,"vw":2.551667},{"c":2.555,"h":2.555,"l":2.555,"n":15,"o":2.555,"t":"2026-10-22T16:45:00Z","v":577,"vw":2.555},{"c":2.55,"h":2.555,"l":2.55,"n":6,"o":2.555,"t":"2026-10-22T16:50:00Z","v":848,"vw":2.550668},{"c":2.55,"h":2.555,"l":2.55,"n":17,"o":2.55,"t":"2026-10-22T16:55:00Z","v":1043,"vw":2.553333},{"c":2.55,"h":2.555,"l":2.55,"n":12,"o":2.555,"t":"2026-10-22T17:00:00Z","v":553,"vw":2.553457},{"c":2.555,"h":2.555,"l":2.555,"n":2,"o":2.555,"t":"2026-10-22T17:05:00Z","v":190,"vw":2.555},{"c":2.555,"h":2.555,"l":2.555,"n":2,"o":2.555,"t":"2026-10-22T17:10:00Z","v":104,"vw":2.555},{"c":2.545,"h":2.55,"l":2.545,"n":15,"o":2.55,"t":"2026-10-22T17:15:00Z","v":1485,"vw":2.549257},{"c":2.545,"h":2.545,"l":2.545,"n":14,"o":2.545,"t":"2026-10-22T17:30:00Z","v":776,"vw":2.545},{"c":2.545,"h":2.545,"l":2.545,"n":3,"o":2.545,"t":"2026-10-22T17:35:00Z","v":414,"vw":2.545},{"c":2.545,"h":2.545,"l":2.545,"n":1,"o":2.545,"t":"2026-10-22T17:40:00Z","v":100,"vw":2.545},{"c":2.54,"h":2.54,"l":2.54,"n":6,"o":2.54,"t":"2026-10-22T17:45:00Z","v":547,"vw":2.54},{"c":2.545,"h":2.545,"l":2.54,"n":19,"o":2.545,"t":"2026-10-22T17:55:00Z","v":1314,"vw":2.542273},{"c":2.545,"h":2.545,"l":2.545,"n":4,"o":2.545,"t":"2026-10-22T18:00:00Z","v":136,"vw":2.545},{"c":2.545,"h":2.55,"l":2.545,"n":7,"o":2.55,"t":"2026-10-22T18:05:00Z","v":312,"vw":2.548333},{"c":2.545,"h":2.545,"l":2.545,"n":5,"o":2.545,"t":"2026-10-22T18:10:00Z","v":138,"vw":2.545},{"c":2.55,"h":2.55,"l":2.545,"n":10,"o":2.545,"t":"2026-10-22T18:15:00Z","v":720,"vw":2.546694},{"c":2.555,"h":2.555,"l":2.55,"n":18,"o":2.55,"t":"2026-10-22T18:20:00Z","v":1257,"vw":2.550873},{"c":2.55,"h":2.55,"l":2.55,"n":3,"o":2.55,"t":"2026-10-22T18:25:00Z","v":181,"vw":2.55},{"c":2.545,"h":2.55,"l":2.545,"n":35,"o":2.55,"t":"2026-10-22T18:30:00Z","v":2586,"vw":2.549124},{"c":2.545,"h":2.545,"l":2.545,"n":3,"o":2.545,"t":"2026-10-22T18:40:00Z","v":268,"vw":2.545},{"c":2.545,"h":2.55,"l":2.545,"n":6,"o":2.55,"t":"2026-10-22T18:45:00Z","v":449,"vw":2.54668},{"c":2.545,"h":2.545,"l":2.545,"n":6,"o":2.545,"t":"2026-10-22T18:50:00Z","v":350,"vw":2.545},{"c":2.5401,"h":2.5401,"l":2.5401,"n":3,"o":2.5401,"t":"2026-10-22T18:55:00Z","v":156,"vw":2.5401},{"c":2.54,"h":2.545,"l":2.54,"n":9,"o":2.545,"t":"2026-10-22T19:00:00Z","v":483,"vw":2.5425},{"c":2.545,"h":2.55,"l":2.545,"n":14,"o":2.545,"t":"2026-10-22T19:05:00Z","v":869,"vw":2.545834},{"c":2.545,"h":2.545,"l":2.545,"n":8,"o":2.545,"t":"2026-10-22T19:10:00Z","v":415,"vw":2.545},{"c":2.56,"h":2.56,"l":2.55,"n":21,"o":2.55,"t":"2026-10-22T19:15:00Z","v":1483,"vw":2.554427},{"c":2.555,"h":2.555,"l":2.555,"n":6,"o":2.555,"t":"2026-10-22T19:20:00Z","v":277,"vw":2.555},{"c":2.575,"h":2.575,"l":2.56,"n":53,"o":2.56,"t":"2026-10-22T19:25:00Z","v":9135,"vw":2.566208},{"c":2.565,"h":2.58,"l":2.565,"n":80,"o":2.575,"t":"2026-10-22T19:30:00Z","v":13710,"vw":2.575089},{"c":2.57,"h":2.575,"l":2.56,"n":129,"o":2.565,"t":"2026-10-22T19:35:00Z","v":21277,"vw":2.569721},{"c":2.565,"h":2.57,"l":2.56,"n":110,"o":2.57,"t":"2026-10-22T19:40:00Z","v":13554,"vw":2.568767},{"c":2.555,"h":2.57,"l":2.55,"n":130,"o":2.57,"t":"2026-10-22T19:45:00Z","v":29036,"vw":2.559274},{"c":2.57,"h":2.575,"l":2.55,"n":294,"o":2.555,"t":"2026-10-22T19:50:00Z","v":36074,"vw":2.561175},{"c":2.54,"h":2.57,"l":2.53,"n":434,"o":2.565,"t":"2026-10-22T19:55:00Z","v":52307,"vw":2.55502},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-22T20:00:00Z","v":16033,"vw":2.55}],"history":[{"c":8.43,"h":8.52,"l":8.41,"n":5715,"o":8.48,"t":"2024-10-21T04:00:00Z","v":357746,"vw":8.446996},{"c":8.36,"h":8.48,"l":8.31,"n":5525,"o":8.46,"t":"2024-10-22T04:00:00Z","v":353992,"vw":8.397834},{"c":8.23,"h":8.35,"l":8.19,"n":4807,"o":8.31,"t":"2024-10-23T04:00:00Z","v":285028,"vw":8.256904},{"c":8.26,"h":8.305,"l":8.15,"n":3898,"o":8.24,"t":"2024-10-24T04:00:00Z","v":250076,"vw":8.247405},{"c":8.15,"h":8.365,"l":8.13,"n":3985,"o":8.3,"t":"2024-10-25T04:00:00Z","v":195726,"vw":8.195339},{"c":8.31,"h":8.38,"l":8.21,"n":3825,"o":8.21,"t":"2024-10-28T04:00:00Z","v":297996,"vw":8.323548},{"c":8.28,"h":8.29,"l":8.17,"n":5314,"o":8.26,"t":"2024-10-29T04:00:00Z","v":251168,"vw":8.248086},{"c":8.3,"h":8.445,"l":8.22,"n":4691,"o":8.27,"t":"2024-10-30T04:00:00Z","v":206348,"vw":8.317961},{"c":8.05,"h":8.37,"l":8.05,"n":3817,"o":8.32,"t":"2024-10-31T04:00:00Z","v":201584,"vw":8.105974},{"c":7.96,"h":8.11,"l":7.915,"n":5533,"o":8.07,"t":"2024-11-01T04:00:00Z","v":333764,"vw":7.980576},{"c":7.99,"h":8.13,"l":7.94,"n":4540,"o":8.13,"t":"2024-11-04T05:00:00Z","v":281377,"vw":8.006192},{"c":8.13,"h":8.18,"l":7.9,"n":5036,"o":7.99,"t":"2024-11-05T05:00:00Z","v":248222,"vw":8.105426},{"c":8.95,"h":8.96,"l":8.415,"n":7176,"o":8.49,"t":"2024-11-06T05:00:00Z","v":466749,"vw":8.814548},{"c":8.88,"h":9.04,"l":8.65,"n":7534,"o":8.91,"t":"2024-11-07T05:00:00Z","v":462653,"vw":8.891844},{"c":8.8,"h":8.91,"l":8.7205,"n":4597,"o":8.91,"t":"2024-11-08T05:00:00Z","v":262492,"vw":8.792664},{"c":8.94,"h":9.02,"l":8.84,"n":5659,"o":8.96,"t":"2024-11-11T05:00:00Z","v":291671,"vw":8.953234},{"c":8.93,"h":9.035,"l":8.85,"n":4930,"o":9.035,"t":"2024-11-12T05:00:00Z","v":317756,"vw":8.931635},{"c":8.75,"h":9.04,"l":8.725,"n":5480,"o":8.95,"t":"2024-11-13T05:00:00Z","v":401256,"vw":8.867236},{"c":8.6,"h":8.78,"l":8.435,"n":5826,"o":8.78,"t":"2024-11-14T05:00:00Z","v":472210,"vw":8.553752},{"c":8.34,"h":8.58,"l":8.26,"n":6375,"o":8.58,"t":"2024-11-15T05:00:00Z","v":339525,"vw":8.345192},{"c":8.34,"h":8.42,"l":8.32,"n":4175,"o":8.34,"t":"2024-11-18T05:00:00Z","v":209785,"vw":8.354392},{"c":8.26,"h":8.28,"l":8.17,"n":5558,"o":8.24,"t":"2024-11-19T05:00:00Z","v":275456,"vw":8.235366},{"c":8.29,"h":8.325,"l":8.14,"n":4560,"o":8.26,"t":"2024-11-20T05:00:00Z","v":231590,"vw":8.243294},{"c":8.4,"h":8.455,"l":8.28,"n":3648,"o":8.37,"t":"2024-11-21T05:00:00Z","v":217284,"vw":8.392763},{"c":8.41,"h":8.54,"l":8.395,"n":4349,"o":8.4,"t":"2024-11-22T05:00:00Z","v":182354,"vw":8.444364},{"c":8.49,"h":8.7599,"l":8.48,"n":4847,"o":8.49,"t":"2024-11-25T05:00:00Z","v":231715,"vw":8.575385},{"c":8.44,"h":8.54,"l":8.395,"n":5607,"o":8.46,"t":"2024-11-26T05:00:00Z","v":258718,"vw":8.46745},{"c":8.44,"h":8.665,"l":8.42,"n":3878,"o":8.48,"t":"2024-11-27T05:00:00Z","v":185802,"vw":8.480039},{"c":8.44,"h":8.51,"l":8.35,"n":1714,"o":8.48,"t":"2024-11-29T05:00:00Z","v":91263,"vw":8.415715},{"c":8.54,"h":8.555,"l":8.305,"n":5133,"o":8.43,"t":"2024-12-02T05:00:00Z","v":243051,"vw":8.473833},{"c":8.42,"h":8.51,"l":8.325,"n":4311,"o":8.51,"t":"2024-12-03T05:00:00Z","v":167955,"vw":8.394346},{"c":8.48,"h":8.51,"l":8.31,"n":4147,"o":8.31,"t":"2024-12-04T05:00:00Z","v":186217,"vw":8.471961},{"c":8.5,"h":8.6,"l":8.47,"n":5076,"o":8.5,"t":"2024-12-05T05:00:00Z","v":266295,"vw":8.514873},{"c":8.57,"h":9,"l":8.52,"n":6497,"o":8.6,"t":"2024-12-06T05:00:00Z","v":402989,"vw":8.735306},{"c":8.57,"h":8.74,"l":8.55,"n":5015,"o":8.55,"t":"2024-12-09T05:00:00Z","v":235410,"vw":8.601339},{"c":8.75,"h":8.76,"l":8.5201,"n":4352,"o":8.58,"t":"2024-12-10T05:00:00Z","v":241433,"vw":8.682499},{"c":8.81,"h":8.87,"l":8.68,"n":4310,"o":8.76,"t":"2024-12-11T05:00:00Z","v":282708,"vw":8.793781},{"c":8.76,"h":8.85,"l":8.71,"n":5128,"o":8.85,"t":"2024-12-12T05:00:00Z","v":202330,"vw":8.758496},{"c":8.61,"h":8.76,"l":8.49,"n":7205,"o":8.67,"t":"2024-12-13T05:00:00Z","v":461332,"vw":8.611037},{"c":8.235,"h":8.67,"l":8.19,"n":10886,"o":8.56,"t":"2024-12-16T05:00:00Z","v":647147,"vw":8.349448},{"c":8.37,"h":8.47,"l":8.26,"n":4971,"o":8.26,"t":"2024-12-17T05:00:00Z","v":424354,"vw":8.366567},{"c":8.04,"h":8.42,"l":7.9903,"n":5379,"o":8.42,"t":"2024-12-18T05:00:00Z","v":297656,"vw":8.182849},{"c":8.1,"h":8.24,"l":7.99,"n":6645,"o":8.1,"t":"2024-12-19T05:00:00Z","v":321313,"vw":8.082836},{"c":8.18,"h":8.27,"l":8.04,"n":4831,"o":8.05,"t":"2024-12-20T05:00:00Z","v":772711,"vw":8.17673},{"c":8.05,"h":8.24,"l":7.96,"n":4721,"o":8.24,"t":"2024-12-23T05:00:00Z","v":268214,"vw":8.048242},{"c":8.12,"h":8.2,"l":8.01,"n":2930,"o":8.2,"t":"2024-12-24T05:00:00Z","v":151675,"vw":8.089359},{"c":8.36,"h":8.4,"l":8.09,"n":4515,"o":8.14,"t":"2024-12-26T05:00:00Z","v":401333,"vw":8.308102},{"c":8.41,"h":8.48,"l":8.26,"n":5509,"o":8.35,"t":"2024-12-27T05:00:00Z","v":294381,"vw":8.372978},{"c":8.41,"h":8.42,"l":8.17,"n":5363,"o":8.36,"t":"2024-12-30T05:00:00Z","v":431658,"vw":8.321671},{"c":8.53,"h":8.66,"l":8.42,"n":5294,"o":8.46,"t":"2024-12-31T05:00:00Z","v":344691,"vw":8.554876},{"c":8.72,"h":8.74,"l":8.525,"n":9446,"o":8.55,"t":"2025-01-02T05:00:00Z","v":866992,"vw":8.66208},{"c":9.08,"h":9.96,"l":8.75,"n":12226,"o":9.61,"t":"2025-01-03T05:00:00Z","v":1065268,"vw":9.11349},{"c":8.87,"h":9.24,"l":8.81,"n":8528,"o":9.03,"t":"2025-01-06T05:00:00Z","v":566303,"vw":8.972551},{"c":8.87,"h":9.155,"l":8.76,"n":8465,"o":8.96,"t":"2025-01-07T05:00:00Z","v":467416,"vw":8.86746},{"c":8.54,"h":8.825,"l":8.49,"n":8227,"o":8.82,"t":"2025-01-08T05:00:00Z","v":460325,"vw":8.601684},{"c":8.35,"h":8.71,"l":8.2,"n":7467,"o":8.46,"t":"2025-01-10T05:00:00Z","v":433479,"vw":8.34901},{"c":8.45,"h":8.5707,"l":8.235,"n":7090,"o":8.28,"t":"2025-01-13T05:00:00Z","v":527286,"vw":8.492489},{"c":8.51,"h":8.58,"l":8.45,"n":5236,"o":8.49,"t":"2025-01-14T05:00:00Z","v":302205,"vw":8.515109},{"c":8.5,"h":8.9,"l":8.48,"n":6271,"o":8.7,"t":"2025-01-15T05:00:00Z","v":420607,"vw":8.542902},{"c":8.56,"h":8.6,"l":8.37,"n":6447,"o":8.48,"t":"2025-01-16T05:00:00Z","v":321652,"vw":8.511064},{"c":8.5,"h":8.65,"l":8.305,"n":6785,"o":8.57,"t":"2025-01-17T05:00:00Z","v":458652,"vw":8.434403},{"c":8.69,"h":8.74,"l":8.45,"n":5692,"o":8.45,"t":"2025-01-21T05:00:00Z","v":411626,"vw":8.6371},{"c":8.58,"h":8.725,"l":8.545,"n":4335,"o":8.62,"t":"2025-01-22T05:00:00Z","v":281826,"vw":8.606342},{"c":8.52,"h":8.54,"l":8.41,"n":3955,"o":8.52,"t":"2025-01-23T05:00:00Z","v":227619,"vw":8.501122},{"c":8.62,"h":8.66,"l":8.47,"n":4254,"o":8.5,"t":"2025-01-24T05:00:00Z","v":256299,"vw":8.598773},{"c":8.595,"h":8.78,"l":8.505,"n":4046,"o":8.61,"t":"2025-01-27T05:00:00Z","v":249576,"vw":8.584974},{"c":8.49,"h":8.64,"l":8.45,"n":4683,"o":8.57,"t":"2025-01-28T05:00:00Z","v":246817,"vw":8.509071},{"c":8.53,"h":8.61,"l":8.4,"n":5201,"o":8.47,"t":"2025-01-29T05:00:00Z","v":309080,"vw":8.491809},{"c":8.53,"h":8.61,"l":8.48,"n":3353,"o":8.61,"t":"2025-01-30T05:00:00Z","v":158845,"vw":8.52078},{"c":8.4,"h":8.58,"l":8.335,"n":4468,"o":8.54,"t":"2025-01-31T05:00:00Z","v":269386,"vw":8.42287},{"c":8.13,"h":8.34,"l":8.02,"n":4832,"o":8.23,"t":"2025-02-03T05:00:00Z","v":443437,"vw":8.133533},{"c":8.38,"h":8.395,"l":8.13,"n":3298,"o":8.13,"t":"2025-02-04T05:00:00Z","v":216953,"vw":8.322336},{"c":8.38,"h":8.425,"l":8.31,"n":3538,"o":8.39,"t":"2025-02-05T05:00:00Z","v":234875,"vw":8.370408},{"c":8.09,"h":8.405,"l":8.07,"n":3445,"o":8.4,"t":"2025-02-06T05:00:00Z","v":183438,"vw":8.192792},{"c":7.98,"h":8.14,"l":7.92,"n":4985,"o":8.07,"t":"2025-02-07T05:00:00Z","v":314045,"vw":7.981433},{"c":8.14,"h":8.18,"l":8,"n":2892,"o":8.01,"t":"2025-02-10T05:00:00Z","v":193366,"vw":8.122118},{"c":8.33,"h":8.33,"l":8.1,"n":3289,"o":8.11,"t":"2025-02-11T05:00:00Z","v":222386,"vw":8.274842},{"c":8.3,"h":8.325,"l":8.17,"n":3990,"o":8.23,"t":"2025-02-12T05:00:00Z","v":240682,"vw":8.284382},{"c":8.15,"h":8.31,"l":8.12,"n":3507,"o":8.31,"t":"2025-02-13T05:00:00Z","v":141805,"vw":8.180378},{"c":7.86,"h":8.06,"l":7.85,"n":3887,"o":8.06,"t":"2025-02-14T05:00:00Z","v":256779,"vw":7.898982},{"c":7.89,"h":7.92,"l":7.7,"n":5170,"o":7.92,"t":"2025-02-18T05:00:00Z","v":288411,"vw":7.797562},{"c":7.96,"h":8,"l":7.76,"n":4181,"o":7.82,"t":"2025-02-19T05:00:00Z","v":213484,"vw":7.907896},{"c":7.67,"h":7.93,"l":7.64,"n":5081,"o":7.93,"t":"2025-02-20T05:00:00Z","v":261878,"vw":7.720189},{"c":7.51,"h":7.77,"l":7.4908,"n":4873,"o":7.73,"t":"2025-02-21T05:00:00Z","v":275654,"vw":7.556493},{"c":7.41,"h":7.57,"l":7.4,"n":5014,"o":7.57,"t":"2025-02-24T05:00:00Z","v":275096,"vw":7.436724},{"c":7.32,"h":7.435,"l":7.31,"n":3504,"o":7.42,"t":"2025-02-25T05:00:00Z","v":219467,"vw":7.352418},{"c":7.39,"h":7.39,"l":7.25,"n":5050,"o":7.31,"t":"2025-02-26T05:00:00Z","v":239235,"vw":7.333126},{"c":7.28,"h":7.375,"l":7.24,"n":4420,"o":7.37,"t":"2025-02-27T05:00:00Z","v":250175,"vw":7.298061},{"c":7.28,"h":7.31,"l":7.22,"n":4459,"o":7.3,"t":"2025-02-28T05:00:00Z","v":322872,"vw":7.265209},{"c":7.06,"h":7.41,"l":7.025,"n":5679,"o":7.34,"t":"2025-03-03T05:00:00Z","v":280098,"vw":7.117439},{"c":7.04,"h":7.17,"l":7.03,"n":4626,"o":7.05,"t":"2025-03-04T05:00:00Z","v":281599,"vw":7.079623},{"c":7.1,"h":7.12,"l":6.94,"n":4281,"o":7.07,"t":"2025-03-05T05:00:00Z","v":248581,"vw":7.049151},{"c":7.19,"h":7.25,"l":7,"n":5064,"o":7.04,"t":"2025-03-06T05:00:00Z","v":245182,"vw":7.134712},{"c":7.28,"h":7.365,"l":7.19,"n":3561,"o":7.2,"t":"2025-03-07T05:00:00Z","v":164955,"vw":7.300621},{"c":7.07,"h":7.27,"l":7.07,"n":4278,"o":7.24,"t":"2025-03-10T04:00:00Z","v":243880,"vw":7.122759},{"c":6.88,"h":7.11,"l":6.88,"n":4913,"o":7.1,"t":"2025-03-11T04:00:00Z","v":288655,"vw":6.935851},{"c":6.86,"h":6.99,"l":6.745,"n":4046,"o":6.99,"t":"2025-03-12T04:00:00Z","v":281279,"vw":6.855499},{"c":6.74,"h":6.98,"l":6.71,"n":2709,"o":6.94,"t":"2025-03-13T04:00:00Z","v":150809,"vw":6.76886},{"c":6.89,"h":6.9,"l":6.75,"n":4124,"o":6.81,"t":"2025-03-14T04:00:00Z","v":203169,"vw":6.85263},{"c":6.87,"h":6.98,"l":6.86,"n":5709,"o":6.86,"t":"2025-03-17T04:00:00Z","v":231317,"vw":6.892661},{"c":6.86,"h":6.895,"l":6.76,"n":3579,"o":6.82,"t":"2025-03-18T04:00:00Z","v":246124,"vw":6.851315},{"c":6.84,"h":6.949,"l":6.75,"n":3564,"o":6.88,"t":"2025-03-19T04:00:00Z","v":211180,"vw":6.844111},{"c":6.85,"h":6.89,"l":6.77,"n":3287,"o":6.81,"t":"2025-03-20T04:00:00Z","v":159014,"vw":6.848842},{"c":6.77,"h":6.91,"l":6.73,"n":3230,"o":6.91,"t":"2025-03-21T04:00:00Z","v":521092,"vw":6.773312},{"c":6.83,"h":6.88,"l":6.77,"n":3227,"o":6.88,"t":"2025-03-24T04:00:00Z","v":335699,"vw":6.827872},{"c":6.71,"h":6.84,"l":6.71,"n":4150,"o":6.84,"t":"2025-03-25T04:00:00Z","v":226575,"vw":6.75508},{"c":6.66,"h":6.84,"l":6.62,"n":2456,"o":6.84,"t":"2025-03-26T04:00:00Z","v":150250,"vw":6.677958},{"c":6.75,"h":6.765,"l":6.65,"n":3111,"o":6.68,"t":"2025-03-27T04:00:00Z","v":140844,"vw":6.734231},{"c":6.56,"h":6.75,"l":6.5034,"n":3064,"o":6.75,"t":"2025-03-28T04:00:00Z","v":185509,"vw":6.576145},{"c":6.54,"h":6.605,"l":6.475,"n":5853,"o":6.53,"t":"2025-03-31T04:00:00Z","v":250898,"vw":6.535822},{"c":6.65,"h":6.72,"l":6.54,"n":5785,"o":6.55,"t":"2025-04-01T04:00:00Z","v":370190,"vw":6.62273},{"c":6.63,"h":6.65,"l":6.46,"n":5361,"o":6.57,"t":"2025-04-02T04:00:00Z","v":287587,"vw":6.571811},{"c":5.32,"h":6.04,"l":5.251,"n":9102,"o":5.84,"t":"2025-04-03T04:00:00Z","v":821735,"vw":5.531634},{"c":5.2,"h":5.25,"l":4.81,"n":9870,"o":5.1,"t":"2025-04-04T04:00:00Z","v":964037,"vw":5.047564},{"c":5.13,"h":5.41,"l":4.91,"n":10189,"o":5.04,"t":"2025-04-07T04:00:00Z","v":945195,"vw":5.11118},{"c":5.1,"h":5.375,"l":4.995,"n":7486,"o":5.32,"t":"2025-04-08T04:00:00Z","v":641973,"vw":5.17978},{"c":5.61,"h":5.78,"l":5.07,"n":8294,"o":5.1,"t":"2025-04-09T04:00:00Z","v":661483,"vw":5.502518},{"c":5.3,"h":5.66,"l":5.11,"n":6925,"o":5.46,"t":"2025-04-10T04:00:00Z","v":492938,"vw":5.273877},{"c":5.35,"h":5.4,"l":5.1001,"n":5917,"o":5.4,"t":"2025-04-11T04:00:00Z","v":333545,"vw":5.292856},{"c":5.45,"h":5.48,"l":5.3,"n":4914,"o":5.41,"t":"2025-04-14T04:00:00Z","v":331805,"vw":5.414106},{"c":5.4,"h":5.48,"l":5.295,"n":4353,"o":5.44,"t":"2025-04-15T04:00:00Z","v":297824,"vw":5.384496},{"c":5.37,"h":5.455,"l":5.315,"n":4079,"o":5.35,"t":"2025-04-16T04:00:00Z","v":240231,"vw":5.375174},{"c":5.29,"h":5.58,"l":5.21,"n":3559,"o":5.37,"t":"2025-04-17T04:00:00Z","v":308237,"vw":5.31827},{"c":5.36,"h":5.39,"l":5.1601,"n":4143,"o":5.22,"t":"2025-04-21T04:00:00Z","v":341849,"vw":5.299427},{"c":5.46,"h":5.515,"l":5.27,"n":3818,"o":5.47,"t":"2025-04-22T04:00:00Z","v":251594,"vw":5.44365},{"c":5.36,"h":5.58,"l":5.3311,"n":5041,"o":5.48,"t":"2025-04-23T04:00:00Z","v":325276,"vw":5.392895},{"c":5.51,"h":5.525,"l":5.3,"n":3290,"o":5.4,"t":"2025-04-24T04:00:00Z","v":199811,"vw":5.47804},{"c":5.5,"h":5.65,"l":5.375,"n":3193,"o":5.6,"t":"2025-04-25T04:00:00Z","v":201714,"vw":5.481073},{"c":5.61,"h":5.64,"l":5.443,"n":4999,"o":5.51,"t":"2025-04-28T04:00:00Z","v":265543,"vw":5.564883},{"c":5.81,"h":5.82,"l":5.5001,"n":3476,"o":5.6,"t":"2025-04-29T04:00:00Z","v":287445,"vw":5.722578},{"c":5.735,"h":6,"l":5.59,"n":3942,"o":5.84,"t":"2025-04-30T04:00:00Z","v":210388,"vw":5.713389},{"c":5.75,"h":5.94,"l":5.615,"n":3588,"o":5.82,"t":"2025-05-01T04:00:00Z","v":260541,"vw":5.720671},{"c":5.82,"h":5.905,"l":5.76,"n":3479,"o":5.82,"t":"2025-05-02T04:00:00Z","v":170052,"vw":5.840733},{"c":5.69,"h":5.835,"l":5.68,"n":3412,"o":5.78,"t":"2025-05-05T04:00:00Z","v":155248,"vw":5.743038},{"c":5.52,"h":5.675,"l":5.5,"n":3288,"o":5.64,"t":"2025-05-06T04:00:00Z","v":156358,"vw":5.566232},{"c":5.41,"h":5.69,"l":5.365,"n":3403,"o":5.63,"t":"2025-05-07T04:00:00Z","v":180811,"vw":5.439132},{"c":5.63,"h":5.72,"l":5.41,"n":3222,"o":5.45,"t":"2025-05-08T04:00:00Z","v":206903,"vw":5.612866},{"c":5.45,"h":5.7,"l":5.44,"n":3356,"o":5.63,"t":"2025-05-09T04:00:00Z","v":152670,"vw":5.523933},{"c":5.7,"h":5.76,"l":5.59,"n":3183,"o":5.66,"t":"2025-05-12T04:00:00Z","v":223322,"vw":5.698753},{"c":5.53,"h":5.76,"l":5.52,"n":2539,"o":5.76,"t":"2025-05-13T04:00:00Z","v":130444,"vw":5.591848},{"c":5.44,"h":5.59,"l":5.395,"n":4144,"o":5.52,"t":"2025-05-14T04:00:00Z","v":247200,"vw":5.453028},{"c":5.39,"h":5.45,"l":5.36,"n":2868,"o":5.45,"t":"2025-05-15T04:00:00Z","v":145204,"vw":5.394504},{"c":5.4,"h":5.45,"l":5.36,"n":2876,"o":5.39,"t":"2025-05-16T04:00:00Z","v":177771,"vw":5.397709},{"c":5.35,"h":5.39,"l":5.31,"n":2514,"o":5.35,"t":"2025-05-19T04:00:00Z","v":146382,"vw":5.351819},{"c":5.23,"h":5.343,"l":5.22,"n":2622,"o":5.32,"t":"2025-05-20T04:00:00Z","v":138709,"vw":5.261601},{"c":5,"h":5.34,"l":4.99,"n":2868,"o":5.17,"t":"2025-05-21T04:00:00Z","v":205471,"vw":5.026848},{"c":5.05,"h":5.07,"l":4.95,"n":2633,"o":5.05,"t":"2025-05-22T04:00:00Z","v":181482,"vw":5.019096},{"c":4.94,"h":5.08,"l":4.9,"n":2875,"o":5.06,"t":"2025-05-23T04:00:00Z","v":200181,"vw":4.948927},{"c":5.35,"h":5.42,"l":5,"n":5125,"o":5,"t":"2025-05-27T04:00:00Z","v":398352,"vw":5.278701},{"c":5.22,"h":5.33,"l":5.1,"n":2972,"o":5.33,"t":"2025-05-28T04:00:00Z","v":213504,"vw":5.205065},{"c":5.29,"h":5.3,"l":5.145,"n":3175,"o":5.19,"t":"2025-05-29T04:00:00Z","v":233862,"vw":5.219099},{"c":5.215,"h":5.34,"l":5.21,"n":3697,"o":5.27,"t":"2025-05-30T04:00:00Z","v":205578,"vw":5.256565},{"c":5.13,"h":5.24,"l":5.1,"n":2906,"o":5.24,"t":"2025-06-02T04:00:00Z","v":190773,"vw":5.174954},{"c":5.27,"h":5.32,"l":5.09,"n":2352,"o":5.11,"t":"2025-06-03T04:00:00Z","v":124730,"vw":5.247706},{"c":5.23,"h":5.34,"l":5.2001,"n":2395,"o":5.3,"t":"2025-06-04T04:00:00Z","v":118374,"vw":5.227697},{"c":5.07,"h":5.31,"l":5.05,"n":2516,"o":5.29,"t":"2025-06-05T04:00:00Z","v":117821,"vw":5.133242},{"c":5.14,"h":5.195,"l":5.09,"n":3850,"o":5.17,"t":"2025-06-06T04:00:00Z","v":217069,"vw":5.133008},{"c":5.32,"h":5.385,"l":5.19,"n":3926,"o":5.19,"t":"2025-06-09T04:00:00Z","v":242027,"vw":5.333418},{"c":5.46,"h":5.51,"l":5.33,"n":2403,"o":5.37,"t":"2025-06-10T04:00:00Z","v":173587,"vw":5.453928},{"c":5.53,"h":5.5595,"l":5.43,"n":2253,"o":5.47,"t":"2025-06-11T04:00:00Z","v":146720,"vw":5.509271},{"c":5.51,"h":5.555,"l":5.39,"n":2996,"o":5.44,"t":"2025-06-12T04:00:00Z","v":131246,"vw":5.504028},{"c":5.38,"h":5.5,"l":5.38,"n":3717,"o":5.45,"t":"2025-06-13T04:00:00Z","v":239113,"vw":5.416265},{"c":5.62,"h":5.7,"l":5.46,"n":3361,"o":5.46,"t":"2025-06-16T04:00:00Z","v":226609,"vw":5.612051},{"c":5.38,"h":5.635,"l":5.38,"n":3458,"o":5.59,"t":"2025-06-17T04:00:00Z","v":178356,"vw":5.485655},{"c":5.49,"h":5.57,"l":5.36,"n":4207,"o":5.36,"t":"2025-06-18T04:00:00Z","v":160764,"vw":5.501756},{"c":5.34,"h":5.57,"l":5.32,"n":2523,"o":5.57,"t":"2025-06-20T04:00:00Z","v":449023,"vw":5.369667},{"c":5.24,"h":5.3364,"l":5.1892,"n":3085,"o":5.27,"t":"2025-06-23T04:00:00Z","v":170137,"vw":5.248325},{"c":5.34,"h":5.41,"l":5.28,"n":2974,"o":5.3,"t":"2025-06-24T04:00:00Z","v":182005,"vw":5.346908},{"c":5.24,"h":5.35,"l":5.23,"n":3520,"o":5.35,"t":"2025-06-25T04:00:00Z","v":126934,"vw":5.267894},{"c":5.42,"h":5.45,"l":5.25,"n":2919,"o":5.26,"t":"2025-06-26T04:00:00Z","v":159732,"vw":5.373465},{"c":5.46,"h":5.46,"l":5.34,"n":3570,"o":5.42,"t":"2025-06-27T04:00:00Z","v":344609,"vw":5.436865},{"c":5.37,"h":5.54,"l":5.36,"n":2536,"o":5.46,"t":"2025-06-30T04:00:00Z","v":155687,"vw":5.394213},{"c":5.76,"h":5.855,"l":5.37,"n":4462,"o":5.39,"t":"2025-07-01T04:00:00Z","v":329548,"vw":5.754997},{"c":5.93,"h":5.94,"l":5.745,"n":3594,"o":5.78,"t":"2025-07-02T04:00:00Z","v":227613,"vw":5.882912},{"c":6.03,"h":6.07,"l":5.855,"n":2486,"o":5.88,"t":"2025-07-03T04:00:00Z","v":162834,"vw":6.007192},{"c":5.94,"h":6.2976,"l":5.92,"n":3399,"o":6.04,"t":"2025-07-07T04:00:00Z","v":209214,"vw":5.983516},{"c":5.9,"h":6.11,"l":5.9,"n":2598,"o":5.97,"t":"2025-07-08T04:00:00Z","v":203286,"vw":5.964798},{"c":5.79,"h":6.14,"l":5.735,"n":2896,"o":5.94,"t":"2025-07-09T04:00:00Z","v":151373,"vw":5.79687},{"c":5.72,"h":5.9056,"l":5.715,"n":2631,"o":5.8,"t":"2025-07-10T04:00:00Z","v":189594,"vw":5.778928},{"c":5.61,"h":5.725,"l":5.505,"n":3288,"o":5.71,"t":"2025-07-11T04:00:00Z","v":323019,"vw":5.591597},{"c":5.45,"h":5.61,"l":5.43,"n":3670,"o":5.58,"t":"2025-07-14T04:00:00Z","v":242075,"vw":5.468092},{"c":5.27,"h":5.52,"l":5.26,"n":3304,"o":5.49,"t":"2025-07-15T04:00:00Z","v":244752,"vw":5.329299},{"c":5.27,"h":5.315,"l":5.195,"n":4390,"o":5.28,"t":"2025-07-16T04:00:00Z","v":265117,"vw":5.275319},{"c":5.34,"h":5.48,"l":5.225,"n":5773,"o":5.27,"t":"2025-07-17T04:00:00Z","v":620645,"vw":5.339706},{"c":5.3,"h":5.51,"l":5.3,"n":5236,"o":5.4,"t":"2025-07-18T04:00:00Z","v":422939,"vw":5.401138},{"c":5.2,"h":5.415,"l":5.19,"n":2992,"o":5.32,"t":"2025-07-21T04:00:00Z","v":204927,"vw":5.275809},{"c":5.34,"h":5.35,"l":5.2,"n":4470,"o":5.205,"t":"2025-07-22T04:00:00Z","v":232973,"vw":5.299835},{"c":5.5,"h":5.515,"l":5.37,"n":3590,"o":5.395,"t":"2025-07-23T04:00:00Z","v":248282,"vw":5.478703},{"c":5.27,"h":5.5,"l":5.26,"n":3253,"o":5.44,"t":"2025-07-24T04:00:00Z","v":155444,"vw":5.320632},{"c":5.79,"h":5.95,"l":5.5,"n":7033,"o":5.51,"t":"2025-07-25T04:00:00Z","v":508280,"vw":5.773251},{"c":5.19,"h":5.75,"l":5.17,"n":4578,"o":5.74,"t":"2025-07-28T04:00:00Z","v":326299,"vw":5.362391},{"c":5.07,"h":5.265,"l":5.05,"n":4277,"o":5.23,"t":"2025-07-29T04:00:00Z","v":282727,"vw":5.095854},{"c":4.98,"h":5.215,"l":4.965,"n":4783,"o":5.11,"t":"2025-07-30T04:00:00Z","v":282188,"vw":5.072429},{"c":5.06,"h":5.17,"l":4.94,"n":4888,"o":4.94,"t":"2025-07-31T04:00:00Z","v":613391,"vw":5.055113},{"c":4.78,"h":5,"l":4.78,"n":5362,"o":5,"t":"2025-08-01T04:00:00Z","v":378221,"vw":4.844264},{"c":4.65,"h":4.85,"l":4.64,"n":4459,"o":4.83,"t":"2025-08-04T04:00:00Z","v":403651,"vw":4.706075},{"c":4.65,"h":4.755,"l":4.565,"n":5946,"o":4.7,"t":"2025-08-05T04:00:00Z","v":475742,"vw":4.644662},{"c":4.69,"h":4.79,"l":4.65,"n":4207,"o":4.7,"t":"2025-08-06T04:00:00Z","v":246577,"vw":4.696631},{"c":4.64,"h":4.8584,"l":4.625,"n":3113,"o":4.76,"t":"2025-08-07T04:00:00Z","v":217515,"vw":4.664524},{"c":4.6,"h":4.7,"l":4.53,"n":4504,"o":4.63,"t":"2025-08-08T04:00:00Z","v":340843,"vw":4.607394},{"c":4.47,"h":4.68,"l":4.44,"n":4090,"o":4.61,"t":"2025-08-11T04:00:00Z","v":267429,"vw":4.509481},{"c":4.55,"h":4.6165,"l":4.5,"n":2910,"o":4.5,"t":"2025-08-12T04:00:00Z","v":265641,"vw":4.563735},{"c":4.93,"h":4.94,"l":4.58,"n":3677,"o":4.58,"t":"2025-08-13T04:00:00Z","v":267092,"vw":4.847022},{"c":4.72,"h":4.84,"l":4.66,"n":2670,"o":4.84,"t":"2025-08-14T04:00:00Z","v":189002,"vw":4.729514},{"c":4.63,"h":4.74,"l":4.51,"n":5454,"o":4.74,"t":"2025-08-15T04:00:00Z","v":348577,"vw":4.595344},{"c":4.75,"h":4.79,"l":4.605,"n":3255,"o":4.66,"t":"2025-08-18T04:00:00Z","v":228971,"vw":4.717012},{"c":4.72,"h":4.81,"l":4.69,"n":1921,"o":4.75,"t":"2025-08-19T04:00:00Z","v":164360,"vw":4.728809},{"c":4.64,"h":4.77,"l":4.58,"n":2061,"o":4.72,"t":"2025-08-20T04:00:00Z","v":169034,"vw":4.64354},{"c":4.68,"h":4.7,"l":4.54,"n":2721,"o":4.63,"t":"2025-08-21T04:00:00Z","v":218356,"vw":4.63383},{"c":4.98,"h":5.01,"l":4.675,"n":3016,"o":4.7,"t":"2025-08-22T04:00:00Z","v":209887,"vw":4.921008},{"c":4.85,"h":4.97,"l":4.8,"n":2541,"o":4.97,"t":"2025-08-25T04:00:00Z","v":165765,"vw":4.873599},{"c":4.85,"h":4.9,"l":4.78,"n":2957,"o":4.86,"t":"2025-08-26T04:00:00Z","v":231225,"vw":4.851097},{"c":5.05,"h":5.08,"l":4.84,"n":3866,"o":4.86,"t":"2025-08-27T04:00:00Z","v":298402,"vw":4.979695},{"c":5.05,"h":5.1,"l":4.965,"n":3323,"o":5.03,"t":"2025-08-28T04:00:00Z","v":290054,"vw":5.047071},{"c":5.11,"h":5.14,"l":4.98,"n":3069,"o":4.99,"t":"2025-08-29T04:00:00Z","v":322536,"vw":5.068679},{"c":5.135,"h":5.14,"l":4.92,"n":3815,"o":5.05,"t":"2025-09-02T04:00:00Z","v":292641,"vw":5.059961},{"c":5.13,"h":5.15,"l":4.95,"n":4459,"o":5.08,"t":"2025-09-03T04:00:00Z","v":364553,"vw":5.053333},{"c":5.07,"h":5.15,"l":5,"n":4808,"o":5.14,"t":"2025-09-04T04:00:00Z","v":386579,"vw":5.065584},{"c":5,"h":5.17,"l":4.98,"n":3081,"o":5.07,"t":"2025-09-05T04:00:00Z","v":333014,"vw":5.043602},{"c":5.15,"h":5.205,"l":4.93,"n":3697,"o":5.04,"t":"2025-09-08T04:00:00Z","v":242905,"vw":5.053367},{"c":5.06,"h":5.16,"l":5.05,"n":3560,"o":5.16,"t":"2025-09-09T04:00:00Z","v":180690,"vw":5.08166},{"c":4.99,"h":5.09,"l":4.95,"n":4004,"o":5.05,"t":"2025-09-10T04:00:00Z","v":287436,"vw":4.98613},{"c":5.09,"h":5.12,"l":4.97,"n":3807,"o":4.98,"t":"2025-09-11T04:00:00Z","v":263478,"vw":5.078241},{"c":5.14,"h":5.175,"l":5.045,"n":3751,"o":5.1,"t":"2025-09-12T04:00:00Z","v":276921,"vw":5.117101},{"c":5.25,"h":5.25,"l":5.12,"n":2991,"o":5.17,"t":"2025-09-15T04:00:00Z","v":232015,"vw":5.190662},{"c":5.19,"h":5.25,"l":5.145,"n":3940,"o":5.2,"t":"2025-09-16T04:00:00Z","v":228263,"vw":5.187461},{"c":5.28,"h":5.455,"l":5.2,"n":4657,"o":5.22,"t":"2025-09-17T04:00:00Z","v":282500,"vw":5.291386},{"c":5.47,"h":5.49,"l":5.29,"n":4479,"o":5.29,"t":"2025-09-18T04:00:00Z","v":242694,"vw":5.44801},{"c":5.28,"h":5.545,"l":5.26,"n":4350,"o":5.48,"t":"2025-09-19T04:00:00Z","v":753899,"vw":5.317912},{"c":5.31,"h":5.33,"l":5.13,"n":5213,"o":5.23,"t":"2025-09-22T04:00:00Z","v":332925,"vw":5.23851},{"c":5.09,"h":5.375,"l":5.06,"n":3893,"o":5.33,"t":"2025-09-23T04:00:00Z","v":207637,"vw":5.154985},{"c":5.17,"h":5.17,"l":5.01,"n":3480,"o":5.14,"t":"2025-09-24T04:00:00Z","v":216035,"vw":5.115159},{"c":5.05,"h":5.25,"l":5.04,"n":4028,"o":5.21,"t":"2025-09-25T04:00:00Z","v":299403,"vw":5.06033},{"c":5.08,"h":5.18,"l":5.02,"n":3826,"o":5.05,"t":"2025-09-26T04:00:00Z","v":234783,"vw":5.070292},{"c":5.05,"h":5.11,"l":5.02,"n":3627,"o":5.11,"t":"2025-09-29T04:00:00Z","v":269901,"vw":5.054846},{"c":5.05,"h":5.07,"l":4.755,"n":6214,"o":5.03,"t":"2025-09-30T04:00:00Z","v":483894,"vw":4.972576},{"c":5.05,"h":5.12,"l":4.89,"n":4615,"o":5,"t":"2025-10-01T04:00:00Z","v":339974,"vw":5.046411},{"c":4.88,"h":5.1165,"l":4.86,"n":3230,"o":5.09,"t":"2025-10-02T04:00:00Z","v":231561,"vw":4.947062},{"c":4.96,"h":5.045,"l":4.88,"n":4403,"o":4.88,"t":"2025-10-03T04:00:00Z","v":251887,"vw":4.98619},{"c":4.92,"h":5.08,"l":4.91,"n":3927,"o":4.98,"t":"2025-10-06T04:00:00Z","v":271779,"vw":4.978428},{"c":4.85,"h":5.0115,"l":4.74,"n":6419,"o":4.98,"t":"2025-10-07T04:00:00Z","v":419403,"vw":4.811707},{"c":4.95,"h":5.02,"l":4.84,"n":8410,"o":4.86,"t":"2025-10-08T04:00:00Z","v":900911,"vw":4.948291},{"c":4.75,"h":5.25,"l":4.7,"n":12170,"o":5.19,"t":"2025-10-09T04:00:00Z","v":1123353,"vw":4.909727},{"c":4.54,"h":4.77,"l":4.45,"n":8088,"o":4.72,"t":"2025-10-10T04:00:00Z","v":805977,"vw":4.539854},{"c":4.3,"h":4.667,"l":4.285,"n":6371,"o":4.61,"t":"2025-10-13T04:00:00Z","v":677421,"vw":4.376831},{"c":4.25,"h":4.37,"l":4.23,"n":6311,"o":4.26,"t":"2025-10-14T04:00:00Z","v":589093,"vw":4.275487},{"c":4.4,"h":4.62,"l":4.29,"n":7907,"o":4.29,"t":"2025-10-15T04:00:00Z","v":1049640,"vw":4.370971},{"c":4.59,"h":5,"l":4.49,"n":10559,"o":5,"t":"2025-10-16T04:00:00Z","v":1028946,"vw":4.640693},{"c":4.35,"h":4.585,"l":4.26,"n":6170,"o":4.55,"t":"2025-10-17T04:00:00Z","v":470890,"vw":4.379872},{"c":4.35,"h":4.46,"l":4.315,"n":4816,"o":4.35,"t":"2025-10-20T04:00:00Z","v":315632,"vw":4.369213},{"c":4.41,"h":4.49,"l":4.315,"n":5612,"o":4.33,"t":"2025-10-21T04:00:00Z","v":503610,"vw":4.422806},{"c":4.38,"h":4.4373,"l":4.315,"n":5837,"o":4.41,"t":"2025-10-22T04:00:00Z","v":405435,"vw":4.366133},{"c":4.41,"h":4.525,"l":4.36,"n":6484,"o":4.38,"t":"2025-10-23T04:00:00Z","v":624725,"vw":4.4352},{"c":4.54,"h":4.565,"l":4.44,"n":5389,"o":4.47,"t":"2025-10-24T04:00:00Z","v":432430,"vw":4.514913},{"c":4.38,"h":4.64,"l":4.37,"n":4386,"o":4.58,"t":"2025-10-27T04:00:00Z","v":277248,"vw":4.433671},{"c":4.49,"h":4.56,"l":4.35,"n":5584,"o":4.36,"t":"2025-10-28T04:00:00Z","v":437390,"vw":4.490055},{"c":4.36,"h":4.485,"l":4.345,"n":4998,"o":4.47,"t":"2025-10-29T04:00:00Z","v":481113,"vw":4.367464},{"c":4.3,"h":4.425,"l":4.29,"n":3304,"o":4.32,"t":"2025-10-30T04:00:00Z","v":344069,"vw":4.353262},{"c":4.4,"h":4.415,"l":4.125,"n":5788,"o":4.28,"t":"2025-10-31T04:00:00Z","v":667408,"vw":4.282803},{"c":4.68,"h":4.81,"l":4.45,"n":11730,"o":4.58,"t":"2025-11-03T05:00:00Z","v":1298330,"vw":4.691313},{"c":4.55,"h":4.78,"l":4.43,"n":9203,"o":4.6,"t":"2025-11-04T05:00:00Z","v":671575,"vw":4.584584},{"c":4.75,"h":4.77,"l":4.55,"n":4685,"o":4.57,"t":"2025-11-05T05:00:00Z","v":410481,"vw":4.70665},{"c":4.56,"h":4.75,"l":4.54,"n":5343,"o":4.73,"t":"2025-11-06T05:00:00Z","v":375619,"vw":4.616917},{"c":4.47,"h":4.61,"l":4.365,"n":3519,"o":4.61,"t":"2025-11-07T05:00:00Z","v":302787,"vw":4.445581},{"c":4.34,"h":4.5,"l":4.325,"n":4200,"o":4.48,"t":"2025-11-10T05:00:00Z","v":349079,"vw":4.391713},{"c":4.54,"h":4.5758,"l":4.34,"n":4060,"o":4.36,"t":"2025-11-11T05:00:00Z","v":320080,"vw":4.503853},{"c":4.53,"h":4.63,"l":4.48,"n":4080,"o":4.57,"t":"2025-11-12T05:00:00Z","v":311465,"vw":4.559453},{"c":4.65,"h":4.695,"l":4.47,"n":6231,"o":4.52,"t":"2025-11-13T05:00:00Z","v":602966,"vw":4.632269},{"c":4.8,"h":4.84,"l":4.655,"n":7016,"o":4.69,"t":"2025-11-14T05:00:00Z","v":555154,"vw":4.769848},{"c":4.69,"h":4.92,"l":4.675,"n":5420,"o":4.77,"t":"2025-11-17T05:00:00Z","v":474108,"vw":4.796758},{"c":4.74,"h":4.86,"l":4.61,"n":6166,"o":4.64,"t":"2025-11-18T05:00:00Z","v":512233,"vw":4.735709},{"c":4.73,"h":4.79,"l":4.62,"n":6658,"o":4.72,"t":"2025-11-19T05:00:00Z","v":553859,"vw":4.702345},{"c":4.55,"h":4.88,"l":4.53,"n":4627,"o":4.77,"t":"2025-11-20T05:00:00Z","v":297621,"vw":4.713074},{"c":4.83,"h":4.935,"l":4.538,"n":5316,"o":4.55,"t":"2025-11-21T05:00:00Z","v":400087,"vw":4.815994},{"c":4.57,"h":4.82,"l":4.54,"n":5547,"o":4.82,"t":"2025-11-24T05:00:00Z","v":409790,"vw":4.604419},{"c":4.76,"h":4.81,"l":4.59,"n":3842,"o":4.59,"t":"2025-11-25T05:00:00Z","v":285521,"vw":4.7437},{"c":4.81,"h":4.82,"l":4.69,"n":2414,"o":4.74,"t":"2025-11-26T05:00:00Z","v":180310,"vw":4.769859},{"c":4.835,"h":4.855,"l":4.7629,"n":2016,"o":4.835,"t":"2025-11-28T05:00:00Z","v":150706,"vw":4.827073},{"c":4.81,"h":4.89,"l":4.735,"n":4075,"o":4.83,"t":"2025-12-01T05:00:00Z","v":247382,"vw":4.815618},{"c":4.77,"h":4.83,"l":4.7102,"n":3369,"o":4.82,"t":"2025-12-02T05:00:00Z","v":223885,"vw":4.757326},{"c":4.85,"h":4.86,"l":4.73,"n":3457,"o":4.77,"t":"2025-12-03T05:00:00Z","v":361863,"vw":4.820484},{"c":4.86,"h":4.87,"l":4.795,"n":2866,"o":4.82,"t":"2025-12-04T05:00:00Z","v":318427,"vw":4.831548},{"c":4.86,"h":4.93,"l":4.845,"n":3794,"o":4.87,"t":"2025-12-05T05:00:00Z","v":229053,"vw":4.880973},{"c":4.87,"h":4.93,"l":4.77,"n":3881,"o":4.88,"t":"2025-12-08T05:00:00Z","v":288451,"vw":4.88727},{"c":5.04,"h":5.05,"l":4.8105,"n":3596,"o":4.87,"t":"2025-12-09T05:00:00Z","v":316339,"vw":4.996906},{"c":5.08,"h":5.165,"l":4.96,"n":4426,"o":5.04,"t":"2025-12-10T05:00:00Z","v":823703,"vw":5.079736},{"c":5.25,"h":5.3,"l":5.08,"n":5310,"o":5.08,"t":"2025-12-11T05:00:00Z","v":315282,"vw":5.236328},{"c":5.18,"h":5.3,"l":5.15,"n":3720,"o":5.3,"t":"2025-12-12T05:00:00Z","v":239485,"vw":5.19913},{"c":5.16,"h":5.24,"l":5.125,"n":3798,"o":5.18,"t":"2025-12-15T05:00:00Z","v":210757,"vw":5.170038},{"c":5.21,"h":5.24,"l":5.132,"n":4987,"o":5.17,"t":"2025-12-16T05:00:00Z","v":244402,"vw":5.188765},{"c":5.23,"h":5.335,"l":5.205,"n":4150,"o":5.21,"t":"2025-12-17T05:00:00Z","v":248772,"vw":5.27454},{"c":5.26,"h":5.365,"l":5.23,"n":3427,"o":5.28,"t":"2025-12-18T05:00:00Z","v":197556,"vw":5.285115},{"c":5.28,"h":5.35,"l":5.145,"n":6086,"o":5.24,"t":"2025-12-19T05:00:00Z","v":1074429,"vw":5.273854},{"c":5.26,"h":5.36,"l":5.23,"n":3843,"o":5.28,"t":"2025-12-22T05:00:00Z","v":250082,"vw":5.281051},{"c":5.19,"h":5.28,"l":5.135,"n":3527,"o":5.24,"t":"2025-12-23T05:00:00Z","v":188837,"vw":5.179928},{"c":5.22,"h":5.23,"l":5.16,"n":2025,"o":5.19,"t":"2025-12-24T05:00:00Z","v":102191,"vw":5.200401},{"c":5.26,"h":5.28,"l":5.18,"n":3442,"o":5.18,"t":"2025-12-26T05:00:00Z","v":125873,"vw":5.240395},{"c":5.26,"h":5.3,"l":5.12,"n":3054,"o":5.25,"t":"2025-12-29T05:00:00Z","v":229004,"vw":5.223814},{"c":5.1,"h":5.2754,"l":5.095,"n":4389,"o":5.26,"t":"2025-12-30T05:00:00Z","v":232264,"vw":5.177293},{"c":5.04,"h":5.12,"l":5.01,"n":2948,"o":5.11,"t":"2025-12-31T05:00:00Z","v":250701,"vw":5.051077},{"c":5.05,"h":5.09,"l":4.985,"n":3904,"o":5.02,"t":"2026-01-02T05:00:00Z","v":245014,"vw":5.050769},{"c":5.19,"h":5.3,"l":5.06,"n":3771,"o":5.06,"t":"2026-01-05T05:00:00Z","v":256987,"vw":5.216707},{"c":5.22,"h":5.245,"l":5.08,"n":3131,"o":5.17,"t":"2026-01-06T05:00:00Z","v":381236,"vw":5.205759},{"c":5.27,"h":5.27,"l":5.1,"n":4428,"o":5.2,"t":"2026-01-07T05:00:00Z","v":338688,"vw":5.207423},{"c":4.5,"h":4.665,"l":4.24,"n":14126,"o":4.6,"t":"2026-01-08T05:00:00Z","v":1350000,"vw":4.429455},{"c":4.795,"h":4.97,"l":4.445,"n":8334,"o":4.49,"t":"2026-01-09T05:00:00Z","v":672300,"vw":4.825134},{"c":4.83,"h":4.8455,"l":4.645,"n":6232,"o":4.8,"t":"2026-01-12T05:00:00Z","v":537563,"vw":4.767962},{"c":4.64,"h":4.8799,"l":4.63,"n":5054,"o":4.84,"t":"2026-01-13T05:00:00Z","v":409996,"vw":4.736496},{"c":4.67,"h":4.77,"l":4.63,"n":5442,"o":4.65,"t":"2026-01-14T05:00:00Z","v":346785,"vw":4.692565},{"c":4.66,"h":4.77,"l":4.625,"n":5870,"o":4.65,"t":"2026-01-15T05:00:00Z","v":384175,"vw":4.685588},{"c":4.61,"h":4.72,"l":4.605,"n":3910,"o":4.66,"t":"2026-01-16T05:00:00Z","v":330627,"vw":4.644916},{"c":4.42,"h":4.57,"l":4.31,"n":6754,"o":4.5,"t":"2026-01-20T05:00:00Z","v":654311,"vw":4.418776},{"c":4.41,"h":4.55,"l":4.365,"n":4788,"o":4.42,"t":"2026-01-21T05:00:00Z","v":363382,"vw":4.422956},{"c":4.35,"h":4.595,"l":4.345,"n":6018,"o":4.45,"t":"2026-01-22T05:00:00Z","v":623676,"vw":4.424219},{"c":4.39,"h":4.47,"l":4.275,"n":4226,"o":4.35,"t":"2026-01-23T05:00:00Z","v":327206,"vw":4.362859},{"c":4.45,"h":4.4999,"l":4.35,"n":4096,"o":4.4,"t":"2026-01-26T05:00:00Z","v":365277,"vw":4.437753},{"c":4.34,"h":4.44,"l":4.25,"n":5928,"o":4.44,"t":"2026-01-27T05:00:00Z","v":607019,"vw":4.32249},{"c":4.24,"h":4.39,"l":4.23,"n":3410,"o":4.33,"t":"2026-01-28T05:00:00Z","v":355949,"vw":4.271046},{"c":4.35,"h":4.43,"l":4.19,"n":8160,"o":4.24,"t":"2026-01-29T05:00:00Z","v":938562,"vw":4.289535},{"c":4.53,"h":4.58,"l":4.31,"n":6182,"o":4.31,"t":"2026-01-30T05:00:00Z","v":437178,"vw":4.500319},{"c":4.68,"h":4.745,"l":4.47,"n":4717,"o":4.52,"t":"2026-02-02T05:00:00Z","v":407145,"vw":4.675167},{"c":4.49,"h":4.7,"l":4.485,"n":6862,"o":4.66,"t":"2026-02-03T05:00:00Z","v":515390,"vw":4.57063},{"c":4.42,"h":4.53,"l":4.34,"n":4209,"o":4.53,"t":"2026-02-04T05:00:00Z","v":312761,"vw":4.420062},{"c":4.27,"h":4.47,"l":4.25,"n":5054,"o":4.47,"t":"2026-02-05T05:00:00Z","v":406090,"vw":4.293616},{"c":4.37,"h":4.39,"l":4.28,"n":4850,"o":4.31,"t":"2026-02-06T05:00:00Z","v":358913,"vw":4.345737},{"c":4.35,"h":4.395,"l":4.235,"n":4032,"o":4.37,"t":"2026-02-09T05:00:00Z","v":314210,"vw":4.326182},{"c":4.25,"h":4.36,"l":4.2,"n":3619,"o":4.34,"t":"2026-02-10T05:00:00Z","v":345861,"vw":4.262065},{"c":4.02,"h":4.285,"l":3.905,"n":7020,"o":4.26,"t":"2026-02-11T05:00:00Z","v":769501,"vw":4.044538},{"c":3.95,"h":4.03,"l":3.825,"n":7057,"o":4.03,"t":"2026-02-12T05:00:00Z","v":760007,"vw":3.919611},{"c":3.87,"h":3.99,"l":3.86,"n":3843,"o":3.95,"t":"2026-02-13T05:00:00Z","v":422061,"vw":3.913632},{"c":3.78,"h":3.88,"l":3.715,"n":4127,"o":3.87,"t":"2026-02-17T05:00:00Z","v":341353,"vw":3.775205},{"c":3.87,"h":3.925,"l":3.71,"n":6082,"o":3.77,"t":"2026-02-18T05:00:00Z","v":537397,"vw":3.845154},{"c":3.89,"h":3.9,"l":3.775,"n":3868,"o":3.87,"t":"2026-02-19T05:00:00Z","v":343752,"vw":3.855775},{"c":3.72,"h":3.84,"l":3.68,"n":5447,"o":3.82,"t":"2026-02-20T05:00:00Z","v":407306,"vw":3.744732},{"c":3.49,"h":3.69,"l":3.42,"n":6912,"o":3.69,"t":"2026-02-23T05:00:00Z","v":688980,"vw":3.51233},{"c":3.57,"h":3.64,"l":3.515,"n":5043,"o":3.54,"t":"2026-02-24T05:00:00Z","v":465773,"vw":3.564126},{"c":3.69,"h":3.7,"l":3.5,"n":3979,"o":3.55,"t":"2026-02-25T05:00:00Z","v":626368,"vw":3.596816},{"c":3.78,"h":3.795,"l":3.63,"n":5866,"o":3.68,"t":"2026-02-26T05:00:00Z","v":392858,"vw":3.736063},{"c":3.76,"h":3.8,"l":3.65,"n":3821,"o":3.65,"t":"2026-02-27T05:00:00Z","v":285790,"vw":3.753595},{"c":3.69,"h":3.72,"l":3.62,"n":3594,"o":3.69,"t":"2026-03-02T05:00:00Z","v":247976,"vw":3.686623},{"c":3.67,"h":3.695,"l":3.55,"n":4664,"o":3.61,"t":"2026-03-03T05:00:00Z","v":273498,"vw":3.644429},{"c":3.75,"h":3.77,"l":3.635,"n":3422,"o":3.72,"t":"2026-03-04T05:00:00Z","v":275705,"vw":3.735057},{"c":3.7,"h":3.83,"l":3.69,"n":4731,"o":3.69,"t":"2026-03-05T05:00:00Z","v":328534,"vw":3.751085},{"c":3.61,"h":3.73,"l":3.5,"n":4191,"o":3.61,"t":"2026-03-06T05:00:00Z","v":432230,"vw":3.566867},{"c":3.63,"h":3.66,"l":3.46,"n":3705,"o":3.56,"t":"2026-03-09T04:00:00Z","v":374579,"vw":3.546067},{"c":3.57,"h":3.6499,"l":3.505,"n":3600,"o":3.62,"t":"2026-03-10T04:00:00Z","v":261311,"vw":3.566337},{"c":3.49,"h":3.57,"l":3.445,"n":3659,"o":3.55,"t":"2026-03-11T04:00:00Z","v":261065,"vw":3.482585},{"c":3.53,"h":3.56,"l":3.42,"n":5772,"o":3.43,"t":"2026-03-12T04:00:00Z","v":548255,"vw":3.519226},{"c":3.61,"h":3.67,"l":3.54,"n":5023,"o":3.54,"t":"2026-03-13T04:00:00Z","v":301736,"vw":3.61759},{"c":3.62,"h":3.78,"l":3.605,"n":6093,"o":3.64,"t":"2026-03-16T04:00:00Z","v":395786,"vw":3.687433},{"c":3.63,"h":3.715,"l":3.625,"n":4110,"o":3.65,"t":"2026-03-17T04:00:00Z","v":313245,"vw":3.640684},{"c":3.7,"h":3.7,"l":3.62,"n":3356,"o":3.62,"t":"2026-03-18T04:00:00Z","v":311008,"vw":3.679536},{"c":3.79,"h":3.86,"l":3.67,"n":4525,"o":3.67,"t":"2026-03-19T04:00:00Z","v":280056,"vw":3.787573},{"c":3.72,"h":3.86,"l":3.65,"n":3855,"o":3.79,"t":"2026-03-20T04:00:00Z","v":726711,"vw":3.727447},{"c":3.74,"h":3.79,"l":3.56,"n":6827,"o":3.79,"t":"2026-03-23T04:00:00Z","v":484141,"vw":3.66939},{"c":3.71,"h":3.75,"l":3.66,"n":4273,"o":3.73,"t":"2026-03-24T04:00:00Z","v":240022,"vw":3.714198},{"c":3.68,"h":3.76,"l":3.57,"n":3734,"o":3.74,"t":"2026-03-25T04:00:00Z","v":157972,"vw":3.658238},{"c":3.72,"h":3.76,"l":3.625,"n":2464,"o":3.65,"t":"2026-03-26T04:00:00Z","v":165143,"vw":3.711196},{"c":3.62,"h":3.72,"l":3.6,"n":3087,"o":3.68,"t":"2026-03-27T04:00:00Z","v":171611,"vw":3.641528},{"c":3.71,"h":3.755,"l":3.6272,"n":3584,"o":3.65,"t":"2026-03-30T04:00:00Z","v":252696,"vw":3.696051},{"c":3.73,"h":3.81,"l":3.685,"n":3554,"o":3.75,"t":"2026-03-31T04:00:00Z","v":296011,"vw":3.734784},{"c":3.65,"h":3.78,"l":3.645,"n":3636,"o":3.77,"t":"2026-04-01T04:00:00Z","v":167075,"vw":3.671044},{"c":3.68,"h":3.71,"l":3.57,"n":4875,"o":3.63,"t":"2026-04-02T04:00:00Z","v":260127,"vw":3.665327},{"c":3.67,"h":3.72,"l":3.655,"n":2891,"o":3.72,"t":"2026-04-06T04:00:00Z","v":159008,"vw":3.679281},{"c":3.58,"h":3.635,"l":3.52,"n":4544,"o":3.63,"t":"2026-04-07T04:00:00Z","v":242027,"vw":3.580616},{"c":3.52,"h":3.8,"l":3.51,"n":6266,"o":3.7,"t":"2026-04-08T04:00:00Z","v":631385,"vw":3.583759},{"c":3.465,"h":3.8599,"l":3.055,"n":10890,"o":3.85,"t":"2026-04-09T04:00:00Z","v":1383157,"vw":3.30053},{"c":3.62,"h":3.62,"l":3.305,"n":7250,"o":3.41,"t":"2026-04-10T04:00:00Z","v":697049,"vw":3.463429},{"c":3.77,"h":3.8,"l":3.569,"n":5087,"o":3.59,"t":"2026-04-13T04:00:00Z","v":430658,"vw":3.716843},{"c":3.77,"h":3.815,"l":3.725,"n":4308,"o":3.76,"t":"2026-04-14T04:00:00Z","v":254952,"vw":3.773906},{"c":3.85,"h":3.85,"l":3.745,"n":2968,"o":3.77,"t":"2026-04-15T04:00:00Z","v":193327,"vw":3.813472},{"c":3.87,"h":3.875,"l":3.59,"n":2864,"o":3.85,"t":"2026-04-16T04:00:00Z","v":178074,"vw":3.846137},{"c":3.93,"h":4.03,"l":3.91,"n":2089,"o":3.91,"t":"2026-04-17T04:00:00Z","v":188130,"vw":3.951579},{"c":4.07,"h":4.12,"l":3.87,"n":3291,"o":3.87,"t":"2026-04-20T04:00:00Z","v":338614,"vw":4.052099},{"c":4.05,"h":4.235,"l":4.04,"n":3541,"o":4.09,"t":"2026-04-21T04:00:00Z","v":236861,"vw":4.102875},{"c":4.07,"h":4.125,"l":4.01,"n":3451,"o":4.01,"t":"2026-04-22T04:00:00Z","v":250757,"vw":4.060036},{"c":3.9,"h":4.13,"l":3.8101,"n":3153,"o":4.13,"t":"2026-04-23T04:00:00Z","v":283046,"vw":3.88655},{"c":4.04,"h":4.05,"l":3.84,"n":4672,"o":3.92,"t":"2026-04-24T04:00:00Z","v":317921,"vw":4.001679},{"c":4.02,"h":4.12,"l":4,"n":3406,"o":4.09,"t":"2026-04-27T04:00:00Z","v":252058,"vw":4.030785},{"c":4.11,"h":4.175,"l":4.005,"n":3136,"o":4.01,"t":"2026-04-28T04:00:00Z","v":198762,"vw":4.116853},{"c":4.09,"h":4.115,"l":4.035,"n":3454,"o":4.1,"t":"2026-04-29T04:00:00Z","v":202231,"vw":4.074904},{"c":4.24,"h":4.265,"l":4.025,"n":2866,"o":4.07,"t":"2026-04-30T04:00:00Z","v":205422,"vw":4.194204},{"c":4.39,"h":4.475,"l":4.21,"n":5162,"o":4.25,"t":"2026-05-01T04:00:00Z","v":358520,"vw":4.387356},{"c":4.21,"h":4.475,"l":4.2,"n":5992,"o":4.38,"t":"2026-05-04T04:00:00Z","v":346067,"vw":4.328854},{"c":4.28,"h":4.29,"l":4.18,"n":3360,"o":4.21,"t":"2026-05-05T04:00:00Z","v":178370,"vw":4.247348},{"c":4.34,"h":4.395,"l":4.26,"n":3135,"o":4.26,"t":"2026-05-06T04:00:00Z","v":197175,"vw":4.337009},{"c":4.46,"h":4.505,"l":4.33,"n":4816,"o":4.33,"t":"2026-05-07T04:00:00Z","v":436719,"vw":4.444785},{"c":4.45,"h":4.515,"l":4.32,"n":4801,"o":4.44,"t":"2026-05-08T04:00:00Z","v":423836,"vw":4.432564},{"c":4.36,"h":4.49,"l":4.36,"n":4367,"o":4.45,"t":"2026-05-11T04:00:00Z","v":346742,"vw":4.407506},{"c":4.3,"h":4.4,"l":4.18,"n":4255,"o":4.39,"t":"2026-05-12T04:00:00Z","v":307826,"vw":4.267005},{"c":4.34,"h":4.35,"l":4.26,"n":3947,"o":4.26,"t":"2026-05-13T04:00:00Z","v":191237,"vw":4.320081},{"c":4.36,"h":4.445,"l":4.28,"n":3270,"o":4.35,"t":"2026-05-14T04:00:00Z","v":226852,"vw":4.384702},{"c":4.4,"h":4.425,"l":4.229,"n":4645,"o":4.34,"t":"2026-05-15T04:00:00Z","v":321035,"vw":4.364764},{"c":4.3,"h":4.43,"l":4.26,"n":4542,"o":4.4,"t":"2026-05-18T04:00:00Z","v":339983,"vw":4.326067},{"c":4.29,"h":4.415,"l":4.25,"n":3971,"o":4.36,"t":"2026-05-19T04:00:00Z","v":326725,"vw":4.316723},{"c":4.44,"h":4.46,"l":4.225,"n":3565,"o":4.3,"t":"2026-05-20T04:00:00Z","v":315300,"vw":4.393838},{"c":4.5,"h":4.575,"l":4.275,"n":6077,"o":4.35,"t":"2026-05-21T04:00:00Z","v":437621,"vw":4.482331},{"c":4.53,"h":4.615,"l":4.505,"n":2831,"o":4.51,"t":"2026-05-22T04:00:00Z","v":226802,"vw":4.540776},{"c":4.32,"h":4.62,"l":4.29,"n":6677,"o":4.54,"t":"2026-05-26T04:00:00Z","v":485902,"vw":4.393566},{"c":4.15,"h":4.395,"l":4.13,"n":4932,"o":4.28,"t":"2026-05-27T04:00:00Z","v":368556,"vw":4.211067},{"c":4.34,"h":4.34,"l":4.15,"n":3592,"o":4.15,"t":"2026-05-28T04:00:00Z","v":275576,"vw":4.305618},{"c":4.52,"h":4.55,"l":4.28,"n":3254,"o":4.33,"t":"2026-05-29T04:00:00Z","v":349096,"vw":4.480528},{"c":4.69,"h":4.775,"l":4.5,"n":4213,"o":4.5,"t":"2026-06-01T04:00:00Z","v":462747,"vw":4.694574},{"c":4.64,"h":4.765,"l":4.54,"n":6868,"o":4.61,"t":"2026-06-02T04:00:00Z","v":548180,"vw":4.662882},{"c":4.4,"h":4.6,"l":4.39,"n":3386,"o":4.59,"t":"2026-06-03T04:00:00Z","v":235290,"vw":4.458866},{"c":4.47,"h":4.64,"l":4.42,"n":4398,"o":4.42,"t":"2026-06-04T04:00:00Z","v":364770,"vw":4.52851},{"c":4.53,"h":4.545,"l":4.415,"n":3043,"o":4.47,"t":"2026-06-05T04:00:00Z","v":292768,"vw":4.489444},{"c":4.53,"h":4.645,"l":4.47,"n":3614,"o":4.54,"t":"2026-06-08T04:00:00Z","v":325054,"vw":4.531295},{"c":4.69,"h":4.7,"l":4.51,"n":5214,"o":4.54,"t":"2026-06-09T04:00:00Z","v":304358,"vw":4.643756},{"c":4.71,"h":4.7599,"l":4.57,"n":3505,"o":4.63,"t":"2026-06-10T04:00:00Z","v":314088,"vw":4.712128},{"c":4.67,"h":4.77,"l":4.61,"n":3601,"o":4.66,"t":"2026-06-11T04:00:00Z","v":370419,"vw":4.681539},{"c":4.65,"h":4.755,"l":4.58,"n":3043,"o":4.69,"t":"2026-06-12T04:00:00Z","v":208272,"vw":4.682749},{"c":4.36,"h":4.7,"l":4.34,"n":3688,"o":4.7,"t":"2026-06-15T04:00:00Z","v":319990,"vw":4.450881},{"c":4.39,"h":4.415,"l":4.32,"n":3433,"o":4.38,"t":"2026-06-16T04:00:00Z","v":353562,"vw":4.376822},{"c":4.29,"h":4.49,"l":4.27,"n":5554,"o":4.39,"t":"2026-06-17T04:00:00Z","v":593217,"vw":4.367295},{"c":4.23,"h":4.315,"l":4.22,"n":3253,"o":4.25,"t":"2026-06-18T04:00:00Z","v":894526,"vw":4.244781},{"c":4.09,"h":4.335,"l":4.04,"n":5921,"o":4.28,"t":"2026-06-22T04:00:00Z","v":477583,"vw":4.14477},{"c":4.17,"h":4.35,"l":4,"n":6031,"o":4.07,"t":"2026-06-23T04:00:00Z","v":848840,"vw":4.1421},{"c":4.14,"h":4.255,"l":4.045,"n":7976,"o":4.17,"t":"2026-06-24T04:00:00Z","v":766664,"vw":4.103181},{"c":3.86,"h":4.23,"l":3.825,"n":10294,"o":4.15,"t":"2026-06-25T04:00:00Z","v":1054429,"vw":3.947584},{"c":4.07,"h":4.125,"l":3.86,"n":9713,"o":3.87,"t":"2026-06-26T04:00:00Z","v":4082444,"vw":4.06198},{"c":4.37,"h":4.41,"l":4.06,"n":11138,"o":4.1,"t":"2026-06-29T04:00:00Z","v":904479,"vw":4.315021},{"c":4.25,"h":4.45,"l":4.1825,"n":5084,"o":4.38,"t":"2026-06-30T04:00:00Z","v":410692,"vw":4.256942},{"c":4.49,"h":4.53,"l":4.27,"n":6306,"o":4.28,"t":"2026-07-01T04:00:00Z","v":413830,"vw":4.475564},{"c":4.62,"h":4.73,"l":4.49,"n":6184,"o":4.5,"t":"2026-07-02T04:00:00Z","v":384645,"vw":4.640059},{"c":4.61,"h":4.68,"l":4.515,"n":4611,"o":4.65,"t":"2026-07-06T04:00:00Z","v":292497,"vw":4.615278},{"c":4.71,"h":4.765,"l":4.56,"n":4591,"o":4.56,"t":"2026-07-07T04:00:00Z","v":280038,"vw":4.72018},{"c":4.61,"h":4.72,"l":4.445,"n":6049,"o":4.7,"t":"2026-07-08T04:00:00Z","v":394679,"vw":4.546525},{"c":4.69,"h":4.7,"l":4.525,"n":5115,"o":4.6,"t":"2026-07-09T04:00:00Z","v":360310,"vw":4.622877},{"c":4.72,"h":4.86,"l":4.645,"n":7500,"o":4.69,"t":"2026-07-10T04:00:00Z","v":624664,"vw":4.737428},{"c":4.65,"h":4.805,"l":4.63,"n":5654,"o":4.75,"t":"2026-07-13T04:00:00Z","v":518074,"vw":4.706052},{"c":4.59,"h":4.73,"l":4.57,"n":6331,"o":4.62,"t":"2026-07-14T04:00:00Z","v":437357,"vw":4.64787},{"c":4.59,"h":4.76,"l":4.57,"n":5482,"o":4.59,"t":"2026-07-15T04:00:00Z","v":359771,"vw":4.636479},{"c":4.69,"h":4.87,"l":4.59,"n":8527,"o":4.6,"t":"2026-07-16T04:00:00Z","v":854753,"vw":4.757605},{"c":4.64,"h":4.75,"l":4.58,"n":7089,"o":4.68,"t":"2026-07-17T04:00:00Z","v":581669,"vw":4.669666},{"c":4.42,"h":4.645,"l":4.385,"n":6371,"o":4.62,"t":"2026-07-20T04:00:00Z","v":552292,"vw":4.448227},{"c":4.66,"h":4.66,"l":4.405,"n":8126,"o":4.42,"t":"2026-07-21T04:00:00Z","v":1024265,"vw":4.511145},{"c":4.61,"h":4.72,"l":4.48,"n":7696,"o":4.66,"t":"2026-07-22T04:00:00Z","v":672498,"vw":4.605762},{"c":3.76,"h":3.985,"l":3.63,"n":15193,"o":3.88,"t":"2026-07-23T04:00:00Z","v":1973130,"vw":3.754894},{"c":3.77,"h":3.815,"l":3.695,"n":11419,"o":3.74,"t":"2026-07-24T04:00:00Z","v":1366034,"vw":3.757406},{"c":3.88,"h":3.94,"l":3.7,"n":4390,"o":3.77,"t":"2026-07-27T04:00:00Z","v":392137,"vw":3.881128},{"c":3.96,"h":4,"l":3.82,"n":5847,"o":3.88,"t":"2026-07-28T04:00:00Z","v":443538,"vw":3.942543},{"c":4.07,"h":4.085,"l":3.93,"n":4631,"o":3.93,"t":"2026-07-29T04:00:00Z","v":341927,"vw":4.027308},{"c":4.27,"h":4.285,"l":4.0311,"n":6706,"o":4.05,"t":"2026-07-30T04:00:00Z","v":497711,"vw":4.210602},{"c":4.37,"h":4.415,"l":4.14,"n":6025,"o":4.23,"t":"2026-07-31T04:00:00Z","v":483176,"vw":4.359262},{"c":4.45,"h":4.565,"l":4.38,"n":5766,"o":4.39,"t":"2026-08-03T04:00:00Z","v":425731,"vw":4.490636},{"c":4.59,"h":4.6,"l":4.44,"n":4700,"o":4.44,"t":"2026-08-04T04:00:00Z","v":485696,"vw":4.551076},{"c":4.45,"h":4.61,"l":4.37,"n":6635,"o":4.61,"t":"2026-08-05T04:00:00Z","v":439591,"vw":4.467684},{"c":4.2,"h":4.46,"l":4.18,"n":5286,"o":4.42,"t":"2026-08-06T04:00:00Z","v":355945,"vw":4.284734},{"c":4.2,"h":4.305,"l":4.175,"n":3166,"o":4.22,"t":"2026-08-07T04:00:00Z","v":202860,"vw":4.24829},{"c":4.2,"h":4.305,"l":4.18,"n":3721,"o":4.18,"t":"2026-08-10T04:00:00Z","v":256735,"vw":4.239865},{"c":4.18,"h":4.3,"l":4.165,"n":4312,"o":4.22,"t":"2026-08-11T04:00:00Z","v":222732,"vw":4.206124},{"c":4.17,"h":4.345,"l":4.115,"n":3907,"o":4.2,"t":"2026-08-12T04:00:00Z","v":364607,"vw":4.20773},{"c":4.22,"h":4.345,"l":4.18,"n":4571,"o":4.21,"t":"2026-08-13T04:00:00Z","v":423178,"vw":4.241944},{"c":4.225,"h":4.27,"l":4.19,"n":3077,"o":4.23,"t":"2026-08-14T04:00:00Z","v":170993,"vw":4.223245},{"c":4.21,"h":4.28,"l":4.16,"n":3051,"o":4.23,"t":"2026-08-17T04:00:00Z","v":195816,"vw":4.198054},{"c":4.28,"h":4.335,"l":4.22,"n":4298,"o":4.22,"t":"2026-08-18T04:00:00Z","v":235054,"vw":4.286379},{"c":4.42,"h":4.455,"l":4.28,"n":2451,"o":4.28,"t":"2026-08-19T04:00:00Z","v":213824,"vw":4.410468},{"c":4.36,"h":4.465,"l":4.36,"n":3250,"o":4.38,"t":"2026-08-20T04:00:00Z","v":314955,"vw":4.399951},{"c":4.34,"h":4.49,"l":4.325,"n":2791,"o":4.38,"t":"2026-08-21T04:00:00Z","v":218015,"vw":4.393821},{"c":4.28,"h":4.369,"l":4.27,"n":2061,"o":4.34,"t":"2026-08-24T04:00:00Z","v":128716,"vw":4.29968},{"c":4.26,"h":4.32,"l":4.23,"n":2909,"o":4.28,"t":"2026-08-25T04:00:00Z","v":211875,"vw":4.262634},{"c":4.2,"h":4.29,"l":4.155,"n":3006,"o":4.25,"t":"2026-08-26T04:00:00Z","v":242877,"vw":4.197001},{"c":4.26,"h":4.27,"l":4.2,"n":3371,"o":4.2,"t":"2026-08-27T04:00:00Z","v":278646,"vw":4.240072},{"c":4.25,"h":4.32,"l":4.235,"n":2849,"o":4.27,"t":"2026-08-28T04:00:00Z","v":288528,"vw":4.274851},{"c":4.19,"h":4.32,"l":4.19,"n":2474,"o":4.26,"t":"2026-08-31T04:00:00Z","v":263936,"vw":4.224871},{"c":4.14,"h":4.24,"l":4.105,"n":4177,"o":4.18,"t":"2026-09-01T04:00:00Z","v":314493,"vw":4.151886},{"c":4.46,"h":4.515,"l":4.14,"n":3862,"o":4.15,"t":"2026-09-02T04:00:00Z","v":381677,"vw":4.373251},{"c":4.24,"h":4.46,"l":4.19,"n":3799,"o":4.42,"t":"2026-09-03T04:00:00Z","v":247658,"vw":4.26008},{"c":4.035,"h":4.22,"l":4.015,"n":3953,"o":4.18,"t":"2026-09-04T04:00:00Z","v":253482,"vw":4.095307},{"c":4.03,"h":4.045,"l":3.93,"n":3243,"o":4.01,"t":"2026-09-08T04:00:00Z","v":278983,"vw":4.005181},{"c":3.87,"h":4.05,"l":3.87,"n":2622,"o":4.02,"t":"2026-09-09T04:00:00Z","v":257263,"vw":3.923773},{"c":3.89,"h":3.915,"l":3.8,"n":4838,"o":3.88,"t":"2026-09-10T04:00:00Z","v":334043,"vw":3.867712},{"c":3.97,"h":4.085,"l":3.91,"n":3975,"o":3.95,"t":"2026-09-11T04:00:00Z","v":578448,"vw":3.984308},{"c":4.23,"h":4.24,"l":3.94,"n":3484,"o":3.97,"t":"2026-09-14T04:00:00Z","v":277428,"vw":4.140938},{"c":4.17,"h":4.22,"l":4.125,"n":2830,"o":4.19,"t":"2026-09-15T04:00:00Z","v":211412,"vw":4.179795},{"c":4.03,"h":4.19,"l":3.965,"n":4092,"o":4.17,"t":"2026-09-16T04:00:00Z","v":357116,"vw":4.052333},{"c":3.97,"h":4.08,"l":3.93,"n":4602,"o":4.08,"t":"2026-09-17T04:00:00Z","v":484435,"vw":3.981957},{"c":3.96,"h":4.02,"l":3.94,"n":2686,"o":3.94,"t":"2026-09-18T04:00:00Z","v":696105,"vw":3.963359},{"c":3.97,"h":4.01,"l":3.925,"n":2750,"o":3.99,"t":"2026-09-21T04:00:00Z","v":224271,"vw":3.969419},{"c":3.985,"h":4.015,"l":3.92,"n":2575,"o":3.98,"t":"2026-09-22T04:00:00Z","v":205264,"vw":3.968081},{"c":3.89,"h":3.96,"l":3.815,"n":3380,"o":3.96,"t":"2026-09-23T04:00:00Z","v":310152,"vw":3.883248},{"c":3.75,"h":3.93,"l":3.655,"n":6538,"o":3.89,"t":"2026-09-24T04:00:00Z","v":746047,"vw":3.733316},{"c":3.785,"h":3.85,"l":3.72,"n":2792,"o":3.75,"t":"2026-09-25T04:00:00Z","v":199765,"vw":3.767136},{"c":3.76,"h":3.84,"l":3.69,"n":3706,"o":3.76,"t":"2026-09-28T04:00:00Z","v":374035,"vw":3.768416},{"c":3.77,"h":3.85,"l":3.715,"n":3499,"o":3.74,"t":"2026-09-29T04:00:00Z","v":349228,"vw":3.778676},{"c":3.76,"h":3.86,"l":3.745,"n":6661,"o":3.79,"t":"2026-09-30T04:00:00Z","v":360567,"vw":3.774923},{"c":3.83,"h":3.92,"l":3.76,"n":3922,"o":3.77,"t":"2026-10-01T04:00:00Z","v":325868,"vw":3.845536},{"c":3.89,"h":3.945,"l":3.8,"n":3532,"o":3.86,"t":"2026-10-02T04:00:00Z","v":249312,"vw":3.90888},{"c":3.74,"h":3.92,"l":3.73,"n":3746,"o":3.89,"t":"2026-10-05T04:00:00Z","v":279196,"vw":3.785806},{"c":3.69,"h":3.843,"l":3.675,"n":3433,"o":3.76,"t":"2026-10-06T04:00:00Z","v":297049,"vw":3.724229},{"c":3.74,"h":3.835,"l":3.615,"n":6279,"o":3.69,"t":"2026-10-07T04:00:00Z","v":799968,"vw":3.731478},{"c":2.99,"h":3.3399,"l":2.875,"n":11056,"o":3.06,"t":"2026-10-08T04:00:00Z","v":1702031,"vw":3.065786},{"c":2.83,"h":2.99,"l":2.79,"n":6548,"o":2.94,"t":"2026-10-09T04:00:00Z","v":882304,"vw":2.879017},{"c":2.81,"h":2.905,"l":2.71,"n":5666,"o":2.83,"t":"2026-10-12T04:00:00Z","v":1043246,"vw":2.78861},{"c":2.73,"h":2.87,"l":2.68,"n":3334,"o":2.79,"t":"2026-10-13T04:00:00Z","v":461803,"vw":2.742063},{"c":2.73,"h":2.78,"l":2.685,"n":3627,"o":2.71,"t":"2026-10-14T04:00:00Z","v":435206,"vw":2.730419},{"c":2.72,"h":2.78,"l":2.695,"n":3992,"o":2.71,"t":"2026-10-15T04:00:00Z","v":430027,"vw":2.728789},{"c":2.55,"h":2.751,"l":2.55,"n":3219,"o":2.73,"t":"2026-10-16T04:00:00Z","v":339165,"vw":2.618152},{"c":2.54,"h":2.62,"l":2.53,"n":3039,"o":2.55,"t":"2026-10-19T04:00:00Z","v":465594,"vw":2.56937},{"c":2.46,"h":2.58,"l":2.445,"n":2984,"o":2.53,"t":"2026-10-20T04:00:00Z","v":579911,"vw":2.489656},{"c":2.43,"h":2.47,"l":2.33,"n":3385,"o":2.46,"t":"2026-10-21T04:00:00Z","v":567811,"vw":2.405541},{"c":2.55,"h":2.595,"l":2.43,"n":3274,"o":2.43,"t":"2026-10-22T04:00:00Z","v":417096,"vw":2.550793}],"volatilityBars":[{"c":4.31,"h":4.32,"l":4.28,"n":24,"o":4.28,"t":"2026-08-25T13:30:00Z","v":5391,"vw":4.302709},{"c":4.3,"h":4.315,"l":4.285,"n":36,"o":4.315,"t":"2026-08-25T13:45:00Z","v":4985,"vw":4.299792},{"c":4.315,"h":4.319,"l":4.29,"n":60,"o":4.295,"t":"2026-08-25T14:00:00Z","v":6657,"vw":4.295677},{"c":4.29,"h":4.31,"l":4.275,"n":98,"o":4.31,"t":"2026-08-25T14:15:00Z","v":9932,"vw":4.297681},{"c":4.28,"h":4.29,"l":4.275,"n":70,"o":4.28,"t":"2026-08-25T14:30:00Z","v":7519,"vw":4.282801},{"c":4.2699,"h":4.279,"l":4.265,"n":79,"o":4.275,"t":"2026-08-25T14:45:00Z","v":5457,"vw":4.270284},{"c":4.2899,"h":4.29,"l":4.28,"n":30,"o":4.28,"t":"2026-08-25T15:00:00Z","v":1727,"vw":4.283646},{"c":4.29,"h":4.29,"l":4.29,"n":11,"o":4.29,"t":"2026-08-25T15:15:00Z","v":328,"vw":4.29},{"c":4.29,"h":4.295,"l":4.29,"n":34,"o":4.2911,"t":"2026-08-25T15:30:00Z","v":4971,"vw":4.290858},{"c":4.27,"h":4.275,"l":4.27,"n":23,"o":4.275,"t":"2026-08-25T15:45:00Z","v":890,"vw":4.2725},{"c":4.245,"h":4.275,"l":4.245,"n":37,"o":4.275,"t":"2026-08-25T16:00:00Z","v":4322,"vw":4.257436},{"c":4.255,"h":4.255,"l":4.25,"n":22,"o":4.25,"t":"2026-08-25T16:15:00Z","v":1492,"vw":4.2525},{"c":4.2591,"h":4.26,"l":4.255,"n":33,"o":4.26,"t":"2026-08-25T16:30:00Z","v":1912,"vw":4.259067},{"c":4.24,"h":4.25,"l":4.23,"n":65,"o":4.242,"t":"2026-08-25T17:00:00Z","v":12906,"vw":4.241341},{"c":4.235,"h":4.245,"l":4.235,"n":40,"o":4.245,"t":"2026-08-25T17:15:00Z","v":5593,"vw":4.244426},{"c":4.265,"h":4.265,"l":4.235,"n":59,"o":4.235,"t":"2026-08-25T17:30:00Z","v":7455,"vw":4.243022},{"c":4.265,"h":4.265,"l":4.265,"n":7,"o":4.265,"t":"2026-08-25T17:45:00Z","v":267,"vw":4.265},{"c":4.27,"h":4.27,"l":4.26,"n":24,"o":4.265,"t":"2026-08-25T18:00:00Z","v":973,"vw":4.264104},{"c":4.26,"h":4.27,"l":4.26,"n":28,"o":4.27,"t":"2026-08-25T18:15:00Z","v":3335,"vw":4.260976},{"c":4.24,"h":4.255,"l":4.24,"n":94,"o":4.255,"t":"2026-08-25T18:30:00Z","v":3320,"vw":4.244626},{"c":4.245,"h":4.25,"l":4.235,"n":79,"o":4.25,"t":"2026-08-25T18:45:00Z","v":7883,"vw":4.243769},{"c":4.245,"h":4.25,"l":4.245,"n":38,"o":4.245,"t":"2026-08-25T19:00:00Z","v":1227,"vw":4.247},{"c":4.26,"h":4.27,"l":4.2409,"n":270,"o":4.2411,"t":"2026-08-25T19:15:00Z","v":25987,"vw":4.251973},{"c":4.245,"h":4.265,"l":4.245,"n":186,"o":4.265,"t":"2026-08-25T19:30:00Z","v":20278,"vw":4.253812},{"c":4.25,"h":4.29,"l":4.24,"n":486,"o":4.25,"t":"2026-08-25T19:45:00Z","v":36074,"vw":4.262092},{"c":4.26,"h":4.26,"l":4.26,"n":6,"o":4.26,"t":"2026-08-25T20:00:00Z","v":16823,"vw":4.26},{"c":4.265,"h":4.29,"l":4.25,"n":98,"o":4.25,"t":"2026-08-26T13:30:00Z","v":18289,"vw":4.271992},{"c":4.23,"h":4.265,"l":4.22,"n":45,"o":4.265,"t":"2026-08-26T13:45:00Z","v":9268,"vw":4.247862},{"c":4.22,"h":4.239,"l":4.21,"n":137,"o":4.235,"t":"2026-08-26T14:00:00Z","v":13367,"vw":4.22359},{"c":4.19,"h":4.215,"l":4.185,"n":243,"o":4.215,"t":"2026-08-26T14:15:00Z","v":16756,"vw":4.19847},{"c":4.2,"h":4.2,"l":4.181,"n":143,"o":4.181,"t":"2026-08-26T14:30:00Z","v":11301,"vw":4.190199},{"c":4.2,"h":4.205,"l":4.185,"n":90,"o":4.2,"t":"2026-08-26T14:45:00Z","v":9076,"vw":4.193231},{"c":4.185,"h":4.205,"l":4.185,"n":73,"o":4.205,"t":"2026-08-26T15:00:00Z","v":6971,"vw":4.192787},{"c":4.175,"h":4.185,"l":4.175,"n":73,"o":4.185,"t":"2026-08-26T15:15:00Z","v":1905,"vw":4.180834},{"c":4.18,"h":4.18,"l":4.1798,"n":24,"o":4.1798,"t":"2026-08-26T15:30:00Z","v":2085,"vw":4.17994},{"c":4.17,"h":4.18,"l":4.17,"n":41,"o":4.18,"t":"2026-08-26T15:45:00Z","v":2342,"vw":4.176084},{"c":4.165,"h":4.17,"l":4.155,"n":64,"o":4.17,"t":"2026-08-26T16:00:00Z","v":4938,"vw":4.164883},{"c":4.165,"h":4.165,"l":4.16,"n":15,"o":4.16,"t":"2026-08-26T16:15:00Z","v":667,"vw":4.163012},{"c":4.18,"h":4.195,"l":4.165,"n":142,"o":4.165,"t":"2026-08-26T16:30:00Z","v":17480,"vw":4.172769},{"c":4.175,"h":4.175,"l":4.175,"n":4,"o":4.175,"t":"2026-08-26T16:45:00Z","v":215,"vw":4.175},{"c":4.175,"h":4.175,"l":4.17,"n":33,"o":4.175,"t":"2026-08-26T17:00:00Z","v":1596,"vw":4.173462},{"c":4.175,"h":4.175,"l":4.175,"n":10,"o":4.175,"t":"2026-08-26T17:15:00Z","v":1907,"vw":4.175},{"c":4.185,"h":4.19,"l":4.175,"n":70,"o":4.175,"t":"2026-08-26T17:30:00Z","v":3595,"vw":4.18472},{"c":4.175,"h":4.19,"l":4.175,"n":58,"o":4.19,"t":"2026-08-26T17:45:00Z","v":1505,"vw":4.181875},{"c":4.1926,"h":4.1926,"l":4.175,"n":58,"o":4.175,"t":"2026-08-26T18:00:00Z","v":16026,"vw":4.185198},{"c":4.185,"h":4.195,"l":4.185,"n":64,"o":4.195,"t":"2026-08-26T18:15:00Z","v":3006,"vw":4.191508},{"c":4.19,"h":4.19,"l":4.185,"n":71,"o":4.185,"t":"2026-08-26T18:30:00Z","v":11481,"vw":4.186983},{"c":4.18,"h":4.19,"l":4.18,"n":21,"o":4.19,"t":"2026-08-26T18:45:00Z","v":920,"vw":4.183872},{"c":4.17,"h":4.185,"l":4.17,"n":93,"o":4.185,"t":"2026-08-26T19:00:00Z","v":7780,"vw":4.180136},{"c":4.16,"h":4.175,"l":4.16,"n":28,"o":4.175,"t":"2026-08-26T19:15:00Z","v":1163,"vw":4.167829},{"c":4.185,"h":4.185,"l":4.16,"n":118,"o":4.165,"t":"2026-08-26T19:30:00Z","v":18473,"vw":4.171429},{"c":4.2,"h":4.2,"l":4.165,"n":426,"o":4.185,"t":"2026-08-26T19:45:00Z","v":40971,"vw":4.185689},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-08-26T20:00:00Z","v":10645,"vw":4.2},{"c":4.22,"h":4.23,"l":4.2,"n":180,"o":4.2,"t":"2026-08-27T13:30:00Z","v":28947,"vw":4.221332},{"c":4.225,"h":4.23,"l":4.2213,"n":78,"o":4.225,"t":"2026-08-27T13:45:00Z","v":2149,"vw":4.225926},{"c":4.24,"h":4.25,"l":4.21,"n":177,"o":4.22,"t":"2026-08-27T14:00:00Z","v":20927,"vw":4.236147},{"c":4.245,"h":4.255,"l":4.245,"n":99,"o":4.245,"t":"2026-08-27T14:15:00Z","v":6476,"vw":4.250628},{"c":4.26,"h":4.26,"l":4.2401,"n":109,"o":4.245,"t":"2026-08-27T14:30:00Z","v":7047,"vw":4.252227},{"c":4.255,"h":4.26,"l":4.245,"n":54,"o":4.26,"t":"2026-08-27T14:45:00Z","v":4182,"vw":4.250722},{"c":4.25,"h":4.265,"l":4.25,"n":57,"o":4.255,"t":"2026-08-27T15:00:00Z","v":2956,"vw":4.256951},{"c":4.255,"h":4.265,"l":4.25,"n":50,"o":4.255,"t":"2026-08-27T15:15:00Z","v":3054,"vw":4.259078},{"c":4.255,"h":4.265,"l":4.25,"n":91,"o":4.255,"t":"2026-08-27T15:30:00Z","v":5606,"vw":4.260369},{"c":4.25,"h":4.255,"l":4.25,"n":23,"o":4.255,"t":"2026-08-27T15:45:00Z","v":454,"vw":4.253798},{"c":4.24,"h":4.255,"l":4.225,"n":124,"o":4.255,"t":"2026-08-27T16:00:00Z","v":18560,"vw":4.238545},{"c":4.23,"h":4.24,"l":4.23,"n":49,"o":4.24,"t":"2026-08-27T16:15:00Z","v":2835,"vw":4.237366},{"c":4.235,"h":4.235,"l":4.23,"n":39,"o":4.235,"t":"2026-08-27T16:30:00Z","v":3314,"vw":4.233042},{"c":4.235,"h":4.24,"l":4.235,"n":10,"o":4.235,"t":"2026-08-27T16:45:00Z","v":504,"vw":4.236429},{"c":4.24,"h":4.245,"l":4.235,"n":73,"o":4.235,"t":"2026-08-27T17:00:00Z","v":6973,"vw":4.236677},{"c":4.245,"h":4.25,"l":4.24,"n":34,"o":4.245,"t":"2026-08-27T17:15:00Z","v":1885,"vw":4.244331},{"c":4.245,"h":4.25,"l":4.245,"n":24,"o":4.245,"t":"2026-08-27T17:30:00Z","v":900,"vw":4.245791},{"c":4.225,"h":4.24,"l":4.22,"n":77,"o":4.24,"t":"2026-08-27T17:45:00Z","v":9442,"vw":4.229971},{"c":4.23,"h":4.23,"l":4.21,"n":81,"o":4.22,"t":"2026-08-27T18:00:00Z","v":5591,"vw":4.219877},{"c":4.215,"h":4.23,"l":4.215,"n":67,"o":4.225,"t":"2026-08-27T18:15:00Z","v":4080,"vw":4.22271},{"c":4.205,"h":4.215,"l":4.2,"n":48,"o":4.215,"t":"2026-08-27T18:30:00Z","v":5778,"vw":4.208059},{"c":4.21,"h":4.24,"l":4.2,"n":276,"o":4.21,"t":"2026-08-27T18:45:00Z","v":23909,"vw":4.218037},{"c":4.255,"h":4.26,"l":4.21,"n":194,"o":4.21,"t":"2026-08-27T19:00:00Z","v":24332,"vw":4.238519},{"c":4.255,"h":4.26,"l":4.25,"n":142,"o":4.255,"t":"2026-08-27T19:15:00Z","v":11534,"vw":4.253831},{"c":4.255,"h":4.265,"l":4.255,"n":171,"o":4.255,"t":"2026-08-27T19:30:00Z","v":16923,"vw":4.256877},{"c":4.25,"h":4.27,"l":4.25,"n":450,"o":4.255,"t":"2026-08-27T19:45:00Z","v":34550,"vw":4.258711},{"c":4.26,"h":4.26,"l":4.26,"n":11,"o":4.26,"t":"2026-08-27T20:00:00Z","v":17293,"vw":4.26},{"c":4.285,"h":4.29,"l":4.27,"n":18,"o":4.27,"t":"2026-08-28T13:30:00Z","v":1365,"vw":4.279981},{"c":4.29,"h":4.3,"l":4.29,"n":26,"o":4.29,"t":"2026-08-28T13:45:00Z","v":2049,"vw":4.292962},{"c":4.27,"h":4.29,"l":4.27,"n":39,"o":4.29,"t":"2026-08-28T14:00:00Z","v":1693,"vw":4.274394},{"c":4.27,"h":4.27,"l":4.26,"n":38,"o":4.26,"t":"2026-08-28T14:15:00Z","v":1191,"vw":4.263},{"c":4.265,"h":4.265,"l":4.265,"n":5,"o":4.265,"t":"2026-08-28T14:30:00Z","v":398,"vw":4.265},{"c":4.265,"h":4.28,"l":4.265,"n":76,"o":4.265,"t":"2026-08-28T14:45:00Z","v":4494,"vw":4.269202},{"c":4.255,"h":4.26,"l":4.255,"n":12,"o":4.26,"t":"2026-08-28T15:00:00Z","v":534,"vw":4.25875},{"c":4.275,"h":4.285,"l":4.26,"n":106,"o":4.265,"t":"2026-08-28T15:15:00Z","v":5184,"vw":4.272432},{"c":4.245,"h":4.2752,"l":4.24,"n":76,"o":4.274,"t":"2026-08-28T15:30:00Z","v":7955,"vw":4.259751},{"c":4.25,"h":4.259,"l":4.245,"n":58,"o":4.245,"t":"2026-08-28T15:45:00Z","v":4906,"vw":4.247887},{"c":4.245,"h":4.2454,"l":4.24,"n":61,"o":4.245,"t":"2026-08-28T16:00:00Z","v":6631,"vw":4.244976},{"c":4.245,"h":4.25,"l":4.24,"n":53,"o":4.245,"t":"2026-08-28T16:15:00Z","v":3260,"vw":4.244391},{"c":4.245,"h":4.245,"l":4.245,"n":16,"o":4.245,"t":"2026-08-28T16:30:00Z","v":485,"vw":4.245},{"c":4.265,"h":4.27,"l":4.245,"n":44,"o":4.245,"t":"2026-08-28T16:45:00Z","v":2248,"vw":4.255865},{"c":4.245,"h":4.26,"l":4.245,"n":25,"o":4.26,"t":"2026-08-28T17:00:00Z","v":930,"vw":4.25},{"c":4.235,"h":4.255,"l":4.235,"n":68,"o":4.25,"t":"2026-08-28T17:15:00Z","v":5479,"vw":4.241986},{"c":4.245,"h":4.245,"l":4.24,"n":32,"o":4.24,"t":"2026-08-28T17:30:00Z","v":1414,"vw":4.243182},{"c":4.25,"h":4.25,"l":4.235,"n":77,"o":4.25,"t":"2026-08-28T17:45:00Z","v":3673,"vw":4.24118},{"c":4.295,"h":4.295,"l":4.245,"n":68,"o":4.25,"t":"2026-08-28T18:00:00Z","v":6571,"vw":4.274073},{"c":4.32,"h":4.32,"l":4.295,"n":38,"o":4.295,"t":"2026-08-28T18:15:00Z","v":2127,"vw":4.311372},{"c":4.305,"h":4.315,"l":4.295,"n":71,"o":4.315,"t":"2026-08-28T18:30:00Z","v":10586,"vw":4.304095},{"c":4.295,"h":4.31,"l":4.295,"n":153,"o":4.305,"t":"2026-08-28T18:45:00Z","v":12099,"vw":4.301045},{"c":4.27,"h":4.29,"l":4.27,"n":63,"o":4.29,"t":"2026-08-28T19:00:00Z","v":2472,"vw":4.281073},{"c":4.28,"h":4.295,"l":4.27,"n":75,"o":4.28,"t":"2026-08-28T19:15:00Z","v":4123,"vw":4.283865},{"c":4.285,"h":4.285,"l":4.27,"n":106,"o":4.28,"t":"2026-08-28T19:30:00Z","v":8142,"vw":4.280211},{"c":4.25,"h":4.31,"l":4.24,"n":852,"o":4.285,"t":"2026-08-28T19:45:00Z","v":152420,"vw":4.280196},{"c":4.25,"h":4.25,"l":4.25,"n":5,"o":4.25,"t":"2026-08-28T20:00:00Z","v":26516,"vw":4.25},{"c":4.32,"h":4.32,"l":4.26,"n":127,"o":4.26,"t":"2026-08-31T13:30:00Z","v":10349,"vw":4.290274},{"c":4.27,"h":4.3,"l":4.27,"n":83,"o":4.3,"t":"2026-08-31T13:45:00Z","v":8990,"vw":4.288786},{"c":4.255,"h":4.28,"l":4.255,"n":109,"o":4.27,"t":"2026-08-31T14:00:00Z","v":20670,"vw":4.277228},{"c":4.245,"h":4.255,"l":4.245,"n":61,"o":4.255,"t":"2026-08-31T14:15:00Z","v":3492,"vw":4.252428},{"c":4.255,"h":4.255,"l":4.24,"n":127,"o":4.25,"t":"2026-08-31T14:30:00Z","v":10156,"vw":4.251976},{"c":4.25,"h":4.255,"l":4.245,"n":56,"o":4.255,"t":"2026-08-31T14:45:00Z","v":3102,"vw":4.251579},{"c":4.225,"h":4.245,"l":4.215,"n":117,"o":4.245,"t":"2026-08-31T15:00:00Z","v":18048,"vw":4.226876},{"c":4.205,"h":4.225,"l":4.205,"n":52,"o":4.225,"t":"2026-08-31T15:15:00Z","v":3873,"vw":4.213906},{"c":4.225,"h":4.225,"l":4.205,"n":76,"o":4.205,"t":"2026-08-31T15:30:00Z","v":7555,"vw":4.218452},{"c":4.23,"h":4.235,"l":4.225,"n":79,"o":4.225,"t":"2026-08-31T15:45:00Z","v":6327,"vw":4.227785},{"c":4.225,"h":4.225,"l":4.225,"n":13,"o":4.225,"t":"2026-08-31T16:00:00Z","v":500,"vw":4.225},{"c":4.235,"h":4.235,"l":4.225,"n":27,"o":4.225,"t":"2026-08-31T16:15:00Z","v":1887,"vw":4.231218},{"c":4.225,"h":4.23,"l":4.225,"n":35,"o":4.23,"t":"2026-08-31T16:30:00Z","v":2740,"vw":4.229001},{"c":4.225,"h":4.225,"l":4.225,"n":6,"o":4.225,"t":"2026-08-31T16:45:00Z","v":3243,"vw":4.225},{"c":4.225,"h":4.225,"l":4.225,"n":36,"o":4.225,"t":"2026-08-31T17:00:00Z","v":2794,"vw":4.225},{"c":4.2,"h":4.225,"l":4.2,"n":43,"o":4.225,"t":"2026-08-31T17:15:00Z","v":1866,"vw":4.2145},{"c":4.205,"h":4.225,"l":4.195,"n":117,"o":4.205,"t":"2026-08-31T17:30:00Z","v":23738,"vw":4.211299},{"c":4.215,"h":4.215,"l":4.205,"n":39,"o":4.205,"t":"2026-08-31T17:45:00Z","v":2241,"vw":4.212469},{"c":4.225,"h":4.23,"l":4.215,"n":56,"o":4.215,"t":"2026-08-31T18:00:00Z","v":5053,"vw":4.219127},{"c":4.2299,"h":4.23,"l":4.225,"n":8,"o":4.225,"t":"2026-08-31T18:15:00Z","v":615,"vw":4.228294},{"c":4.215,"h":4.225,"l":4.2,"n":156,"o":4.225,"t":"2026-08-31T18:30:00Z","v":23163,"vw":4.219732},{"c":4.21,"h":4.215,"l":4.1901,"n":98,"o":4.215,"t":"2026-08-31T18:45:00Z","v":36430,"vw":4.208133},{"c":4.205,"h":4.205,"l":4.205,"n":54,"o":4.205,"t":"2026-08-31T19:00:00Z","v":1630,"vw":4.205},{"c":4.195,"h":4.205,"l":4.195,"n":73,"o":4.205,"t":"2026-08-31T19:15:00Z","v":2447,"vw":4.198704},{"c":4.195,"h":4.195,"l":4.1912,"n":53,"o":4.195,"t":"2026-08-31T19:30:00Z","v":3313,"vw":4.194841},{"c":4.195,"h":4.215,"l":4.19,"n":373,"o":4.205,"t":"2026-08-31T19:45:00Z","v":27960,"vw":4.204449},{"c":4.19,"h":4.19,"l":4.19,"n":7,"o":4.19,"t":"2026-08-31T20:00:00Z","v":24771,"vw":4.19},{"c":4.23,"h":4.24,"l":4.175,"n":119,"o":4.18,"t":"2026-09-01T13:30:00Z","v":11779,"vw":4.209474},{"c":4.215,"h":4.225,"l":4.21,"n":76,"o":4.22,"t":"2026-09-01T13:45:00Z","v":8868,"vw":4.2176},{"c":4.2201,"h":4.2299,"l":4.185,"n":185,"o":4.21,"t":"2026-09-01T14:00:00Z","v":19321,"vw":4.200055},{"c":4.239,"h":4.24,"l":4.22,"n":63,"o":4.22,"t":"2026-09-01T14:15:00Z","v":4087,"vw":4.226035},{"c":4.22,"h":4.24,"l":4.22,"n":41,"o":4.235,"t":"2026-09-01T14:30:00Z","v":1650,"vw":4.233275},{"c":4.195,"h":4.22,"l":4.195,"n":43,"o":4.22,"t":"2026-09-01T14:45:00Z","v":2251,"vw":4.210594},{"c":4.165,"h":4.19,"l":4.155,"n":96,"o":4.19,"t":"2026-09-01T15:00:00Z","v":8222,"vw":4.168983},{"c":4.16,"h":4.17,"l":4.16,"n":32,"o":4.17,"t":"2026-09-01T15:15:00Z","v":931,"vw":4.167075},{"c":4.17,"h":4.1799,"l":4.165,"n":45,"o":4.165,"t":"2026-09-01T15:30:00Z","v":3270,"vw":4.170789},{"c":4.16,"h":4.17,"l":4.16,"n":19,"o":4.17,"t":"2026-09-01T15:45:00Z","v":638,"vw":4.163432},{"c":4.155,"h":4.155,"l":4.15,"n":21,"o":4.155,"t":"2026-09-01T16:00:00Z","v":912,"vw":4.154286},{"c":4.13,"h":4.15,"l":4.13,"n":45,"o":4.15,"t":"2026-09-01T16:15:00Z","v":2205,"vw":4.144017},{"c":4.12,"h":4.13,"l":4.12,"n":28,"o":4.125,"t":"2026-09-01T16:30:00Z","v":1817,"vw":4.123289},{"c":4.145,"h":4.145,"l":4.12,"n":85,"o":4.125,"t":"2026-09-01T16:45:00Z","v":9481,"vw":4.128459},{"c":4.155,"h":4.155,"l":4.14,"n":104,"o":4.145,"t":"2026-09-01T17:00:00Z","v":6553,"vw":4.14885},{"c":4.155,"h":4.155,"l":4.15,"n":44,"o":4.15,"t":"2026-09-01T17:15:00Z","v":994,"vw":4.15375},{"c":4.145,"h":4.155,"l":4.145,"n":32,"o":4.155,"t":"2026-09-01T17:30:00Z","v":2527,"vw":4.15},{"c":4.125,"h":4.175,"l":4.125,"n":236,"o":4.15,"t":"2026-09-01T17:45:00Z","v":43687,"vw":4.14896},{"c":4.14,"h":4.14,"l":4.105,"n":391,"o":4.12,"t":"2026-09-01T18:00:00Z","v":54253,"vw":4.114396},{"c":4.14,"h":4.16,"l":4.135,"n":114,"o":4.15,"t":"2026-09-01T18:15:00Z","v":6833,"vw":4.144673},{"c":4.145,"h":4.145,"l":4.14,"n":105,"o":4.14,"t":"2026-09-01T18:30:00Z","v":4251,"vw":4.141866},{"c":4.135,"h":4.14,"l":4.13,"n":68,"o":4.14,"t":"2026-09-01T18:45:00Z","v":3512,"vw":4.135734},{"c":4.135,"h":4.15,"l":4.125,"n":143,"o":4.135,"t":"2026-09-01T19:00:00Z","v":19249,"vw":4.142574},{"c":4.15,"h":4.16,"l":4.13,"n":153,"o":4.135,"t":"2026-09-01T19:15:00Z","v":10631,"vw":4.139153},{"c":4.165,"h":4.17,"l":4.15,"n":203,"o":4.15,"t":"2026-09-01T19:30:00Z","v":9814,"vw":4.158032},{"c":4.14,"h":4.18,"l":4.13,"n":736,"o":4.165,"t":"2026-09-01T19:45:00Z","v":46480,"vw":4.155849},{"c":4.14,"h":4.14,"l":4.14,"n":6,"o":4.14,"t":"2026-09-01T20:00:00Z","v":17714,"vw":4.14},{"c":4.22,"h":4.23,"l":4.14,"n":242,"o":4.15,"t":"2026-09-02T13:30:00Z","v":35473,"vw":4.195258},{"c":4.29,"h":4.29,"l":4.23,"n":129,"o":4.23,"t":"2026-09-02T13:45:00Z","v":19491,"vw":4.261255},{"c":4.255,"h":4.275,"l":4.254,"n":80,"o":4.27,"t":"2026-09-02T14:00:00Z","v":5891,"vw":4.265513},{"c":4.365,"h":4.365,"l":4.245,"n":203,"o":4.25,"t":"2026-09-02T14:15:00Z","v":67237,"vw":4.280764},{"c":4.365,"h":4.365,"l":4.345,"n":101,"o":4.36,"t":"2026-09-02T14:30:00Z","v":6146,"vw":4.357181},{"c":4.355,"h":4.365,"l":4.335,"n":109,"o":4.365,"t":"2026-09-02T14:45:00Z","v":6070,"vw":4.352084},{"c":4.405,"h":4.41,"l":4.3512,"n":149,"o":4.3512,"t":"2026-09-02T15:00:00Z","v":22301,"vw":4.388671},{"c":4.365,"h":4.4,"l":4.365,"n":201,"o":4.395,"t":"2026-09-02T15:15:00Z","v":11436,"vw":4.388739},{"c":4.37,"h":4.375,"l":4.36,"n":90,"o":4.36,"t":"2026-09-02T15:30:00Z","v":4954,"vw":4.373421},{"c":4.38,"h":4.38,"l":4.35,"n":84,"o":4.365,"t":"2026-09-02T15:45:00Z","v":7372,"vw":4.364003},{"c":4.385,"h":4.385,"l":4.375,"n":20,"o":4.375,"t":"2026-09-02T16:00:00Z","v":626,"vw":4.381495},{"c":4.41,"h":4.41,"l":4.395,"n":39,"o":4.395,"t":"2026-09-02T16:15:00Z","v":1783,"vw":4.398333},{"c":4.41,"h":4.41,"l":4.41,"n":4,"o":4.41,"t":"2026-09-02T16:30:00Z","v":211,"vw":4.41},{"c":4.435,"h":4.435,"l":4.415,"n":31,"o":4.415,"t":"2026-09-02T16:45:00Z","v":3731,"vw":4.427283},{"c":4.475,"h":4.48,"l":4.435,"n":74,"o":4.435,"t":"2026-09-02T17:00:00Z","v":12528,"vw":4.448847},{"c":4.46,"h":4.48,"l":4.46,"n":49,"o":4.475,"t":"2026-09-02T17:15:00Z","v":6004,"vw":4.4703},{"c":4.465,"h":4.475,"l":4.42,"n":217,"o":4.45,"t":"2026-09-02T17:30:00Z","v":23683,"vw":4.447024},{"c":4.455,"h":4.47,"l":4.455,"n":88,"o":4.465,"t":"2026-09-02T17:45:00Z","v":4821,"vw":4.461736},{"c":4.455,"h":4.455,"l":4.45,"n":33,"o":4.455,"t":"2026-09-02T18:00:00Z","v":2791,"vw":4.454499},{"c":4.48,"h":4.485,"l":4.455,"n":65,"o":4.455,"t":"2026-09-02T18:15:00Z","v":3781,"vw":4.469684},{"c":4.47,"h":4.475,"l":4.455,"n":127,"o":4.475,"t":"2026-09-02T18:30:00Z","v":15926,"vw":4.468647},{"c":4.49,"h":4.49,"l":4.475,"n":79,"o":4.48,"t":"2026-09-02T18:45:00Z","v":8419,"vw":4.481228},{"c":4.5,"h":4.515,"l":4.481,"n":207,"o":4.49,"t":"2026-09-02T19:00:00Z","v":22309,"vw":4.49989},{"c":4.465,"h":4.48,"l":4.46,"n":41,"o":4.48,"t":"2026-09-02T19:15:00Z","v":2335,"vw":4.46828},{"c":4.48,"h":4.49,"l":4.46,"n":312,"o":4.46,"t":"2026-09-02T19:30:00Z","v":21712,"vw":4.472338},{"c":4.47,"h":4.485,"l":4.45,"n":499,"o":4.47,"t":"2026-09-02T19:45:00Z","v":34313,"vw":4.468228},{"c":4.46,"h":4.46,"l":4.46,"n":9,"o":4.46,"t":"2026-09-02T20:00:00Z","v":17027,"vw":4.46},{"c":4.39,"h":4.39,"l":4.39,"n":2,"o":4.39,"t":"2026-09-02T23:45:00Z","v":300,"vw":4.39},{"c":4.42,"h":4.46,"l":4.42,"n":144,"o":4.42,"t":"2026-09-03T13:30:00Z","v":9108,"vw":4.434004},{"c":4.42,"h":4.43,"l":4.38,"n":92,"o":4.43,"t":"2026-09-03T13:45:00Z","v":6711,"vw":4.400448},{"c":4.36,"h":4.41,"l":4.355,"n":131,"o":4.41,"t":"2026-09-03T14:00:00Z","v":11753,"vw":4.380179},{"c":4.3172,"h":4.365,"l":4.3001,"n":91,"o":4.365,"t":"2026-09-03T14:15:00Z","v":6439,"vw":4.329499},{"c":4.2699,"h":4.3,"l":4.255,"n":238,"o":4.3,"t":"2026-09-03T14:30:00Z","v":24239,"vw":4.271652},{"c":4.27,"h":4.275,"l":4.26,"n":96,"o":4.265,"t":"2026-09-03T14:45:00Z","v":7372,"vw":4.263857},{"c":4.285,"h":4.29,"l":4.27,"n":83,"o":4.275,"t":"2026-09-03T15:00:00Z","v":4753,"vw":4.279352},{"c":4.275,"h":4.29,"l":4.275,"n":20,"o":4.29,"t":"2026-09-03T15:15:00Z","v":1090,"vw":4.284235},{"c":4.285,"h":4.285,"l":4.275,"n":35,"o":4.275,"t":"2026-09-03T15:30:00Z","v":1550,"vw":4.280625},{"c":4.2856,"h":4.29,"l":4.285,"n":68,"o":4.285,"t":"2026-09-03T15:45:00Z","v":3367,"vw":4.28792},{"c":4.255,"h":4.28,"l":4.24,"n":216,"o":4.28,"t":"2026-09-03T16:00:00Z","v":37393,"vw":4.247033},{"c":4.24,"h":4.255,"l":4.24,"n":53,"o":4.255,"t":"2026-09-03T16:15:00Z","v":1739,"vw":4.248679},{"c":4.22,"h":4.24,"l":4.22,"n":151,"o":4.23,"t":"2026-09-03T16:30:00Z","v":10163,"vw":4.231699},{"c":4.23,"h":4.23,"l":4.205,"n":112,"o":4.21,"t":"2026-09-03T16:45:00Z","v":8822,"vw":4.217474},{"c":4.225,"h":4.23,"l":4.215,"n":82,"o":4.22,"t":"2026-09-03T17:00:00Z","v":8424,"vw":4.225466},{"c":4.225,"h":4.235,"l":4.225,"n":76,"o":4.225,"t":"2026-09-03T17:15:00Z","v":9066,"vw":4.227399},{"c":4.235,"h":4.235,"l":4.225,"n":36,"o":4.225,"t":"2026-09-03T17:30:00Z","v":1447,"vw":4.22875},{"c":4.23,"h":4.235,"l":4.23,"n":24,"o":4.2309,"t":"2026-09-03T17:45:00Z","v":1448,"vw":4.23126},{"c":4.22,"h":4.22,"l":4.215,"n":49,"o":4.22,"t":"2026-09-03T18:00:00Z","v":3696,"vw":4.219483},{"c":4.22,"h":4.225,"l":4.215,"n":67,"o":4.225,"t":"2026-09-03T18:15:00Z","v":5619,"vw":4.216766},{"c":4.22,"h":4.23,"l":4.22,"n":46,"o":4.23,"t":"2026-09-03T18:30:00Z","v":1572,"vw":4.22375},{"c":4.211,"h":4.215,"l":4.21,"n":33,"o":4.215,"t":"2026-09-03T18:45:00Z","v":875,"vw":4.212626},{"c":4.211,"h":4.215,"l":4.211,"n":17,"o":4.215,"t":"2026-09-03T19:00:00Z","v":980,"vw":4.211509},{"c":4.205,"h":4.215,"l":4.205,"n":58,"o":4.215,"t":"2026-09-03T19:15:00Z","v":3663,"vw":4.209797},{"c":4.215,"h":4.215,"l":4.195,"n":240,"o":4.2,"t":"2026-09-03T19:30:00Z","v":11350,"vw":4.20098},{"c":4.245,"h":4.25,"l":4.19,"n":424,"o":4.215,"t":"2026-09-03T19:45:00Z","v":24537,"vw":4.21855},{"c":4.18,"h":4.24,"l":4.18,"n":10,"o":4.24,"t":"2026-09-03T20:00:00Z","v":22614,"vw":4.236863},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-09-03T20:30:00Z","v":281,"vw":4.18},{"c":4.18,"h":4.18,"l":4.17,"n":2,"o":4.17,"t":"2026-09-03T21:30:00Z","v":1399,"vw":4.178785},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-09-04T12:45:00Z","v":100,"vw":4.25},{"c":4.24,"h":4.2917,"l":4.24,"n":4,"o":4.25,"t":"2026-09-04T13:15:00Z","v":500,"vw":4.25434},{"c":4.165,"h":4.22,"l":4.15,"n":67,"o":4.18,"t":"2026-09-04T13:30:00Z","v":20869,"vw":4.172781},{"c":4.09,"h":4.165,"l":4.085,"n":226,"o":4.165,"t":"2026-09-04T13:45:00Z","v":26107,"vw":4.134411},{"c":4.1,"h":4.11,"l":4.08,"n":209,"o":4.09,"t":"2026-09-04T14:00:00Z","v":12411,"vw":4.091558},{"c":4.135,"h":4.135,"l":4.0948,"n":162,"o":4.095,"t":"2026-09-04T14:15:00Z","v":26065,"vw":4.116984},{"c":4.115,"h":4.135,"l":4.115,"n":71,"o":4.13,"t":"2026-09-04T14:30:00Z","v":3635,"vw":4.12766},{"c":4.095,"h":4.12,"l":4.095,"n":83,"o":4.12,"t":"2026-09-04T14:45:00Z","v":6470,"vw":4.105309},{"c":4.095,"h":4.095,"l":4.09,"n":36,"o":4.095,"t":"2026-09-04T15:00:00Z","v":1942,"vw":4.093843},{"c":4.12,"h":4.135,"l":4.1,"n":101,"o":4.1,"t":"2026-09-04T15:15:00Z","v":12523,"vw":4.10848},{"c":4.115,"h":4.115,"l":4.11,"n":60,"o":4.115,"t":"2026-09-04T15:30:00Z","v":5127,"vw":4.11419},{"c":4.115,"h":4.12,"l":4.11,"n":104,"o":4.115,"t":"2026-09-04T15:45:00Z","v":8754,"vw":4.117879},{"c":4.105,"h":4.11,"l":4.1,"n":75,"o":4.11,"t":"2026-09-04T16:00:00Z","v":3067,"vw":4.106667},{"c":4.115,"h":4.12,"l":4.105,"n":55,"o":4.105,"t":"2026-09-04T16:15:00Z","v":4126,"vw":4.111858},{"c":4.12,"h":4.12,"l":4.105,"n":102,"o":4.11,"t":"2026-09-04T16:30:00Z","v":7520,"vw":4.114117},{"c":4.105,"h":4.11,"l":4.1001,"n":36,"o":4.11,"t":"2026-09-04T16:45:00Z","v":1926,"vw":4.107268},{"c":4.095,"h":4.1,"l":4.095,"n":21,"o":4.1,"t":"2026-09-04T17:00:00Z","v":732,"vw":4.098377},{"c":4.1,"h":4.1,"l":4.095,"n":32,"o":4.0988,"t":"2026-09-04T17:15:00Z","v":934,"vw":4.096257},{"c":4.09,"h":4.095,"l":4.09,"n":13,"o":4.095,"t":"2026-09-04T17:30:00Z","v":404,"vw":4.093077},{"c":4.075,"h":4.095,"l":4.075,"n":151,"o":4.095,"t":"2026-09-04T17:45:00Z","v":11086,"vw":4.082993},{"c":4.0688,"h":4.075,"l":4.065,"n":85,"o":4.075,"t":"2026-09-04T18:00:00Z","v":4626,"vw":4.069871},{"c":4.06,"h":4.07,"l":4.06,"n":40,"o":4.065,"t":"2026-09-04T18:15:00Z","v":1091,"vw":4.064098},{"c":4.055,"h":4.065,"l":4.045,"n":135,"o":4.06,"t":"2026-09-04T18:30:00Z","v":11947,"vw":4.056994},{"c":4.057,"h":4.06,"l":4.055,"n":45,"o":4.0591,"t":"2026-09-04T18:45:00Z","v":2534,"vw":4.057591},{"c":4.055,"h":4.06,"l":4.05,"n":115,"o":4.055,"t":"2026-09-04T19:00:00Z","v":2684,"vw":4.055294},{"c":4.07,"h":4.07,"l":4.045,"n":161,"o":4.055,"t":"2026-09-04T19:15:00Z","v":8494,"vw":4.052884},{"c":4.065,"h":4.065,"l":4.06,"n":124,"o":4.065,"t":"2026-09-04T19:30:00Z","v":3207,"vw":4.064317},{"c":4.03,"h":4.065,"l":4.015,"n":470,"o":4.065,"t":"2026-09-04T19:45:00Z","v":30592,"vw":4.031011},{"c":4.035,"h":4.035,"l":4.035,"n":5,"o":4.035,"t":"2026-09-04T20:00:00Z","v":17567,"vw":4.035},{"c":3.97,"h":4.03,"l":3.93,"n":219,"o":4.01,"t":"2026-09-08T13:30:00Z","v":41954,"vw":3.969357},{"c":4,"h":4.015,"l":3.95,"n":177,"o":3.97,"t":"2026-09-08T13:45:00Z","v":17130,"vw":3.990097},{"c":4.015,"h":4.02,"l":3.975,"n":184,"o":3.995,"t":"2026-09-08T14:00:00Z","v":14213,"vw":3.993816},{"c":4.0301,"h":4.045,"l":4.02,"n":151,"o":4.02,"t":"2026-09-08T14:15:00Z","v":13828,"vw":4.03549},{"c":3.995,"h":4.035,"l":3.995,"n":95,"o":4.035,"t":"2026-09-08T14:30:00Z","v":10280,"vw":4.013512},{"c":3.995,"h":3.995,"l":3.9822,"n":79,"o":3.995,"t":"2026-09-08T14:45:00Z","v":8926,"vw":3.987997},{"c":4.025,"h":4.035,"l":3.99,"n":200,"o":3.99,"t":"2026-09-08T15:00:00Z","v":28801,"vw":4.022457},{"c":4.02,"h":4.025,"l":4.015,"n":42,"o":4.025,"t":"2026-09-08T15:15:00Z","v":3408,"vw":4.019808},{"c":4.01,"h":4.02,"l":4.01,"n":20,"o":4.02,"t":"2026-09-08T15:30:00Z","v":2854,"vw":4.0108},{"c":3.995,"h":4.005,"l":3.995,"n":33,"o":4.005,"t":"2026-09-08T15:45:00Z","v":1782,"vw":4},{"c":3.99,"h":3.99,"l":3.98,"n":108,"o":3.99,"t":"2026-09-08T16:00:00Z","v":7174,"vw":3.986296},{"c":3.995,"h":3.995,"l":3.99,"n":41,"o":3.9911,"t":"2026-09-08T16:15:00Z","v":1959,"vw":3.99245},{"c":3.995,"h":3.995,"l":3.985,"n":82,"o":3.99,"t":"2026-09-08T16:30:00Z","v":8612,"vw":3.988746},{"c":3.995,"h":3.995,"l":3.985,"n":52,"o":3.995,"t":"2026-09-08T16:45:00Z","v":2244,"vw":3.991471},{"c":3.995,"h":3.995,"l":3.99,"n":20,"o":3.995,"t":"2026-09-08T17:00:00Z","v":873,"vw":3.994},{"c":3.995,"h":4,"l":3.985,"n":93,"o":4,"t":"2026-09-08T17:15:00Z","v":6434,"vw":3.993152},{"c":3.995,"h":4,"l":3.995,"n":44,"o":3.995,"t":"2026-09-08T17:30:00Z","v":2215,"vw":3.995277},{"c":3.99,"h":3.995,"l":3.99,"n":17,"o":3.99,"t":"2026-09-08T17:45:00Z","v":1241,"vw":3.9915},{"c":4.015,"h":4.015,"l":3.995,"n":125,"o":3.995,"t":"2026-09-08T18:00:00Z","v":6962,"vw":4.003422},{"c":4.025,"h":4.035,"l":4.01,"n":115,"o":4.015,"t":"2026-09-08T18:15:00Z","v":17277,"vw":4.019397},{"c":4.025,"h":4.03,"l":4.02,"n":50,"o":4.02,"t":"2026-09-08T18:30:00Z","v":1548,"vw":4.0255},{"c":4.01,"h":4.025,"l":4.01,"n":70,"o":4.025,"t":"2026-09-08T18:45:00Z","v":2763,"vw":4.017203},{"c":4.015,"h":4.015,"l":4.01,"n":59,"o":4.01,"t":"2026-09-08T19:00:00Z","v":2539,"vw":4.014203},{"c":4.025,"h":4.03,"l":4.015,"n":127,"o":4.015,"t":"2026-09-08T19:15:00Z","v":6140,"vw":4.020125},{"c":4.035,"h":4.035,"l":4.025,"n":143,"o":4.025,"t":"2026-09-08T19:30:00Z","v":8298,"vw":4.028846},{"c":4.03,"h":4.04,"l":4.015,"n":397,"o":4.035,"t":"2026-09-08T19:45:00Z","v":36008,"vw":4.025822},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-09-08T20:00:00Z","v":14160,"vw":4.03},{"c":4.02,"h":4.05,"l":4.02,"n":60,"o":4.02,"t":"2026-09-09T13:30:00Z","v":14123,"vw":4.041661},{"c":4,"h":4.035,"l":3.995,"n":62,"o":4.035,"t":"2026-09-09T13:45:00Z","v":7784,"vw":4.017134},{"c":3.97,"h":4.015,"l":3.97,"n":124,"o":4,"t":"2026-09-09T14:00:00Z","v":13006,"vw":3.996643},{"c":3.955,"h":3.975,"l":3.95,"n":89,"o":3.97,"t":"2026-09-09T14:15:00Z","v":8136,"vw":3.958302},{"c":3.935,"h":3.96,"l":3.925,"n":115,"o":3.955,"t":"2026-09-09T14:30:00Z","v":15691,"vw":3.94412},{"c":3.925,"h":3.945,"l":3.9201,"n":125,"o":3.935,"t":"2026-09-09T14:45:00Z","v":26176,"vw":3.935645},{"c":3.915,"h":3.925,"l":3.915,"n":68,"o":3.925,"t":"2026-09-09T15:00:00Z","v":6159,"vw":3.919193},{"c":3.895,"h":3.915,"l":3.885,"n":119,"o":3.91,"t":"2026-09-09T15:15:00Z","v":19485,"vw":3.898956},{"c":3.925,"h":3.93,"l":3.895,"n":89,"o":3.895,"t":"2026-09-09T15:30:00Z","v":5861,"vw":3.908475},{"c":3.905,"h":3.925,"l":3.905,"n":42,"o":3.925,"t":"2026-09-09T15:45:00Z","v":7105,"vw":3.912404},{"c":3.91,"h":3.91,"l":3.895,"n":107,"o":3.9,"t":"2026-09-09T16:00:00Z","v":12032,"vw":3.901586},{"c":3.9,"h":3.915,"l":3.9,"n":61,"o":3.915,"t":"2026-09-09T16:15:00Z","v":10093,"vw":3.908785},{"c":3.9,"h":3.905,"l":3.9,"n":31,"o":3.905,"t":"2026-09-09T16:30:00Z","v":2426,"vw":3.903947},{"c":3.905,"h":3.91,"l":3.9,"n":46,"o":3.9,"t":"2026-09-09T16:45:00Z","v":7137,"vw":3.908022},{"c":3.9,"h":3.905,"l":3.9,"n":17,"o":3.905,"t":"2026-09-09T17:00:00Z","v":1034,"vw":3.902424},{"c":3.91,"h":3.91,"l":3.895,"n":107,"o":3.91,"t":"2026-09-09T17:15:00Z","v":7610,"vw":3.899197},{"c":3.905,"h":3.905,"l":3.895,"n":52,"o":3.905,"t":"2026-09-09T17:30:00Z","v":2310,"vw":3.900276},{"c":3.895,"h":3.9,"l":3.895,"n":32,"o":3.9,"t":"2026-09-09T17:45:00Z","v":1353,"vw":3.895556},{"c":3.895,"h":3.91,"l":3.895,"n":90,"o":3.895,"t":"2026-09-09T18:00:00Z","v":6360,"vw":3.900338},{"c":3.915,"h":3.915,"l":3.89,"n":56,"o":3.9,"t":"2026-09-09T18:15:00Z","v":5768,"vw":3.900315},{"c":3.91,"h":3.91,"l":3.9,"n":50,"o":3.91,"t":"2026-09-09T18:30:00Z","v":2601,"vw":3.907105},{"c":3.895,"h":3.905,"l":3.895,"n":80,"o":3.9028,"t":"2026-09-09T18:45:00Z","v":5414,"vw":3.899597},{"c":3.9,"h":3.9,"l":3.895,"n":59,"o":3.895,"t":"2026-09-09T19:00:00Z","v":2434,"vw":3.895702},{"c":3.8975,"h":3.9,"l":3.89,"n":84,"o":3.895,"t":"2026-09-09T19:15:00Z","v":4652,"vw":3.897849},{"c":3.905,"h":3.91,"l":3.9,"n":76,"o":3.9012,"t":"2026-09-09T19:30:00Z","v":5082,"vw":3.904394},{"c":3.87,"h":3.905,"l":3.87,"n":387,"o":3.905,"t":"2026-09-09T19:45:00Z","v":27677,"vw":3.884514},{"c":3.87,"h":3.87,"l":3.87,"n":5,"o":3.87,"t":"2026-09-09T20:00:00Z","v":19961,"vw":3.87},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-09-10T13:00:00Z","v":500,"vw":3.9},{"c":3.865,"h":3.91,"l":3.84,"n":98,"o":3.88,"t":"2026-09-10T13:30:00Z","v":9687,"vw":3.861719},{"c":3.85,"h":3.875,"l":3.845,"n":98,"o":3.87,"t":"2026-09-10T13:45:00Z","v":8672,"vw":3.861049},{"c":3.815,"h":3.859,"l":3.81,"n":151,"o":3.85,"t":"2026-09-10T14:00:00Z","v":12943,"vw":3.829053},{"c":3.82,"h":3.83,"l":3.8,"n":277,"o":3.81,"t":"2026-09-10T14:15:00Z","v":19876,"vw":3.808509},{"c":3.85,"h":3.85,"l":3.82,"n":170,"o":3.82,"t":"2026-09-10T14:30:00Z","v":14501,"vw":3.842344},{"c":3.825,"h":3.845,"l":3.825,"n":58,"o":3.845,"t":"2026-09-10T14:45:00Z","v":2068,"vw":3.834286},{"c":3.83,"h":3.83,"l":3.815,"n":126,"o":3.825,"t":"2026-09-10T15:00:00Z","v":6250,"vw":3.820756},{"c":3.835,"h":3.84,"l":3.82,"n":94,"o":3.83,"t":"2026-09-10T15:15:00Z","v":8139,"vw":3.827677},{"c":3.83,"h":3.835,"l":3.83,"n":58,"o":3.8312,"t":"2026-09-10T15:30:00Z","v":2774,"vw":3.830809},{"c":3.82,"h":3.825,"l":3.82,"n":26,"o":3.825,"t":"2026-09-10T15:45:00Z","v":667,"vw":3.823035},{"c":3.83,"h":3.83,"l":3.82,"n":64,"o":3.82,"t":"2026-09-10T16:00:00Z","v":2094,"vw":3.825},{"c":3.835,"h":3.835,"l":3.835,"n":14,"o":3.835,"t":"2026-09-10T16:15:00Z","v":1161,"vw":3.835},{"c":3.82,"h":3.83,"l":3.82,"n":38,"o":3.83,"t":"2026-09-10T16:30:00Z","v":2550,"vw":3.82522},{"c":3.82,"h":3.82,"l":3.82,"n":4,"o":3.82,"t":"2026-09-10T16:45:00Z","v":130,"vw":3.82},{"c":3.815,"h":3.825,"l":3.815,"n":69,"o":3.825,"t":"2026-09-10T17:00:00Z","v":2324,"vw":3.819306},{"c":3.86,"h":3.86,"l":3.815,"n":159,"o":3.815,"t":"2026-09-10T17:15:00Z","v":7296,"vw":3.839219},{"c":3.865,"h":3.865,"l":3.845,"n":125,"o":3.865,"t":"2026-09-10T17:30:00Z","v":12832,"vw":3.849464},{"c":3.875,"h":3.88,"l":3.865,"n":108,"o":3.865,"t":"2026-09-10T17:45:00Z","v":7965,"vw":3.871616},{"c":3.865,"h":3.87,"l":3.86,"n":51,"o":3.87,"t":"2026-09-10T18:00:00Z","v":2035,"vw":3.865641},{"c":3.875,"h":3.885,"l":3.865,"n":294,"o":3.865,"t":"2026-09-10T18:15:00Z","v":32758,"vw":3.874545},{"c":3.895,"h":3.895,"l":3.875,"n":107,"o":3.875,"t":"2026-09-10T18:30:00Z","v":5451,"vw":3.883821},{"c":3.885,"h":3.895,"l":3.885,"n":139,"o":3.895,"t":"2026-09-10T18:45:00Z","v":8553,"vw":3.889723},{"c":3.8901,"h":3.905,"l":3.885,"n":212,"o":3.885,"t":"2026-09-10T19:00:00Z","v":10731,"vw":3.894425},{"c":3.885,"h":3.9,"l":3.885,"n":260,"o":3.9,"t":"2026-09-10T19:15:00Z","v":13626,"vw":3.891828},{"c":3.885,"h":3.885,"l":3.86,"n":313,"o":3.885,"t":"2026-09-10T19:30:00Z","v":23778,"vw":3.86916},{"c":3.905,"h":3.915,"l":3.87,"n":571,"o":3.89,"t":"2026-09-10T19:45:00Z","v":53052,"vw":3.897029},{"c":3.89,"h":3.89,"l":3.89,"n":4,"o":3.89,"t":"2026-09-10T20:00:00Z","v":46819,"vw":3.89},{"c":3.91,"h":3.995,"l":3.91,"n":37,"o":3.95,"t":"2026-09-11T13:30:00Z","v":6814,"vw":3.953547},{"c":3.95,"h":3.95,"l":3.91,"n":37,"o":3.91,"t":"2026-09-11T13:45:00Z","v":3599,"vw":3.921963},{"c":3.92,"h":3.95,"l":3.915,"n":65,"o":3.95,"t":"2026-09-11T14:00:00Z","v":6088,"vw":3.929231},{"c":3.935,"h":3.935,"l":3.92,"n":63,"o":3.925,"t":"2026-09-11T14:15:00Z","v":5240,"vw":3.92715},{"c":3.94,"h":3.945,"l":3.93,"n":97,"o":3.93,"t":"2026-09-11T14:30:00Z","v":5038,"vw":3.938125},{"c":3.96,"h":3.96,"l":3.935,"n":124,"o":3.935,"t":"2026-09-11T14:45:00Z","v":12299,"vw":3.952358},{"c":3.945,"h":3.96,"l":3.945,"n":39,"o":3.96,"t":"2026-09-11T15:00:00Z","v":2349,"vw":3.953926},{"c":3.945,"h":3.945,"l":3.945,"n":8,"o":3.945,"t":"2026-09-11T15:15:00Z","v":336,"vw":3.945},{"c":3.98,"h":3.98,"l":3.94,"n":96,"o":3.94,"t":"2026-09-11T15:30:00Z","v":8242,"vw":3.964047},{"c":3.985,"h":3.99,"l":3.975,"n":93,"o":3.98,"t":"2026-09-11T15:45:00Z","v":8647,"vw":3.981892},{"c":4.01,"h":4.02,"l":3.985,"n":123,"o":3.986,"t":"2026-09-11T16:00:00Z","v":14676,"vw":3.99366},{"c":4.075,"h":4.085,"l":4.005,"n":230,"o":4.005,"t":"2026-09-11T16:15:00Z","v":30238,"vw":4.063989},{"c":4.005,"h":4.07,"l":3.985,"n":213,"o":4.07,"t":"2026-09-11T16:30:00Z","v":41026,"vw":4.037501},{"c":4,"h":4.03,"l":4,"n":108,"o":4.01,"t":"2026-09-11T16:45:00Z","v":19181,"vw":4.017485},{"c":3.985,"h":4.015,"l":3.985,"n":68,"o":4.005,"t":"2026-09-11T17:00:00Z","v":21239,"vw":4.010088},{"c":3.98,"h":3.985,"l":3.975,"n":90,"o":3.985,"t":"2026-09-11T17:15:00Z","v":6118,"vw":3.978576},{"c":3.975,"h":3.985,"l":3.975,"n":59,"o":3.985,"t":"2026-09-11T17:30:00Z","v":3502,"vw":3.980367},{"c":3.97,"h":3.9799,"l":3.97,"n":28,"o":3.975,"t":"2026-09-11T17:45:00Z","v":2417,"vw":3.976004},{"c":3.97,"h":3.985,"l":3.97,"n":160,"o":3.975,"t":"2026-09-11T18:00:00Z","v":27541,"vw":3.975466},{"c":3.975,"h":3.99,"l":3.97,"n":222,"o":3.98,"t":"2026-09-11T18:15:00Z","v":34245,"vw":3.979497},{"c":3.97,"h":4.01,"l":3.97,"n":289,"o":3.975,"t":"2026-09-11T18:30:00Z","v":70981,"vw":3.980279},{"c":3.975,"h":3.99,"l":3.975,"n":131,"o":3.975,"t":"2026-09-11T18:45:00Z","v":56212,"vw":3.984119},{"c":3.965,"h":3.98,"l":3.96,"n":124,"o":3.98,"t":"2026-09-11T19:00:00Z","v":15894,"vw":3.971999},{"c":3.94,"h":3.97,"l":3.935,"n":126,"o":3.965,"t":"2026-09-11T19:15:00Z","v":18867,"vw":3.947983},{"c":3.965,"h":3.97,"l":3.93,"n":228,"o":3.93,"t":"2026-09-11T19:30:00Z","v":39258,"vw":3.93776},{"c":3.975,"h":4.03,"l":3.96,"n":778,"o":3.97,"t":"2026-09-11T19:45:00Z","v":77708,"vw":3.986981},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-09-11T20:00:00Z","v":24511,"vw":3.97},{"c":4.08,"h":4.085,"l":3.94,"n":76,"o":3.97,"t":"2026-09-14T13:30:00Z","v":26024,"vw":3.993608},{"c":4.075,"h":4.08,"l":4.065,"n":28,"o":4.08,"t":"2026-09-14T13:45:00Z","v":4313,"vw":4.076686},{"c":4.09,"h":4.105,"l":4.075,"n":155,"o":4.075,"t":"2026-09-14T14:00:00Z","v":13467,"vw":4.0929},{"c":4.08,"h":4.085,"l":4.075,"n":82,"o":4.08,"t":"2026-09-14T14:15:00Z","v":4413,"vw":4.079095},{"c":4.075,"h":4.085,"l":4.075,"n":35,"o":4.075,"t":"2026-09-14T14:30:00Z","v":2332,"vw":4.079688},{"c":4.105,"h":4.105,"l":4.075,"n":79,"o":4.075,"t":"2026-09-14T14:45:00Z","v":5317,"vw":4.085156},{"c":4.105,"h":4.11,"l":4.1,"n":62,"o":4.11,"t":"2026-09-14T15:00:00Z","v":3355,"vw":4.105965},{"c":4.095,"h":4.105,"l":4.095,"n":83,"o":4.105,"t":"2026-09-14T15:15:00Z","v":5234,"vw":4.098699},{"c":4.115,"h":4.115,"l":4.09,"n":91,"o":4.095,"t":"2026-09-14T15:30:00Z","v":3962,"vw":4.101139},{"c":4.12,"h":4.12,"l":4.11,"n":54,"o":4.115,"t":"2026-09-14T15:45:00Z","v":2518,"vw":4.111584},{"c":4.135,"h":4.14,"l":4.115,"n":72,"o":4.12,"t":"2026-09-14T16:00:00Z","v":3826,"vw":4.1226},{"c":4.115,"h":4.14,"l":4.115,"n":105,"o":4.14,"t":"2026-09-14T16:15:00Z","v":12881,"vw":4.128996},{"c":4.12,"h":4.12,"l":4.115,"n":31,"o":4.12,"t":"2026-09-14T16:30:00Z","v":1845,"vw":4.119594},{"c":4.135,"h":4.135,"l":4.115,"n":124,"o":4.12,"t":"2026-09-14T16:45:00Z","v":11534,"vw":4.127037},{"c":4.125,"h":4.14,"l":4.125,"n":90,"o":4.14,"t":"2026-09-14T17:00:00Z","v":5713,"vw":4.130614},{"c":4.13,"h":4.13,"l":4.125,"n":38,"o":4.125,"t":"2026-09-14T17:15:00Z","v":1465,"vw":4.127653},{"c":4.095,"h":4.125,"l":4.095,"n":76,"o":4.12,"t":"2026-09-14T17:30:00Z","v":5279,"vw":4.111142},{"c":4.11,"h":4.115,"l":4.095,"n":90,"o":4.095,"t":"2026-09-14T17:45:00Z","v":9560,"vw":4.103313},{"c":4.125,"h":4.13,"l":4.115,"n":30,"o":4.115,"t":"2026-09-14T18:00:00Z","v":1737,"vw":4.122143},{"c":4.135,"h":4.135,"l":4.12,"n":94,"o":4.125,"t":"2026-09-14T18:15:00Z","v":8817,"vw":4.128019},{"c":4.135,"h":4.1354,"l":4.125,"n":86,"o":4.135,"t":"2026-09-14T18:30:00Z","v":8417,"vw":4.132995},{"c":4.135,"h":4.14,"l":4.135,"n":92,"o":4.135,"t":"2026-09-14T18:45:00Z","v":4196,"vw":4.135621},{"c":4.145,"h":4.15,"l":4.135,"n":121,"o":4.14,"t":"2026-09-14T19:00:00Z","v":6435,"vw":4.143561},{"c":4.215,"h":4.22,"l":4.145,"n":247,"o":4.145,"t":"2026-09-14T19:15:00Z","v":22189,"vw":4.17445},{"c":4.225,"h":4.24,"l":4.22,"n":383,"o":4.22,"t":"2026-09-14T19:30:00Z","v":34599,"vw":4.235771},{"c":4.225,"h":4.235,"l":4.21,"n":479,"o":4.225,"t":"2026-09-14T19:45:00Z","v":24089,"vw":4.222853},{"c":4.23,"h":4.23,"l":4.23,"n":14,"o":4.23,"t":"2026-09-14T20:00:00Z","v":21097,"vw":4.23},{"c":4.23,"h":4.23,"l":4.23,"n":2,"o":4.23,"t":"2026-09-15T11:00:00Z","v":300,"vw":4.23},{"c":4.215,"h":4.22,"l":4.155,"n":27,"o":4.19,"t":"2026-09-15T13:30:00Z","v":4368,"vw":4.191082},{"c":4.18,"h":4.2,"l":4.18,"n":16,"o":4.2,"t":"2026-09-15T13:45:00Z","v":1090,"vw":4.192857},{"c":4.185,"h":4.2,"l":4.16,"n":125,"o":4.17,"t":"2026-09-15T14:00:00Z","v":9428,"vw":4.177341},{"c":4.17,"h":4.19,"l":4.165,"n":82,"o":4.185,"t":"2026-09-15T14:15:00Z","v":5239,"vw":4.180477},{"c":4.2,"h":4.2,"l":4.17,"n":88,"o":4.175,"t":"2026-09-15T14:30:00Z","v":7682,"vw":4.187756},{"c":4.185,"h":4.19,"l":4.18,"n":56,"o":4.19,"t":"2026-09-15T14:45:00Z","v":4711,"vw":4.186868},{"c":4.185,"h":4.19,"l":4.185,"n":90,"o":4.185,"t":"2026-09-15T15:00:00Z","v":4722,"vw":4.186379},{"c":4.205,"h":4.21,"l":4.195,"n":56,"o":4.2,"t":"2026-09-15T15:15:00Z","v":3705,"vw":4.203538},{"c":4.19,"h":4.205,"l":4.185,"n":71,"o":4.205,"t":"2026-09-15T15:30:00Z","v":18433,"vw":4.198143},{"c":4.185,"h":4.195,"l":4.185,"n":52,"o":4.195,"t":"2026-09-15T15:45:00Z","v":4730,"vw":4.189872},{"c":4.185,"h":4.19,"l":4.18,"n":54,"o":4.185,"t":"2026-09-15T16:00:00Z","v":3640,"vw":4.184559},{"c":4.21,"h":4.21,"l":4.185,"n":133,"o":4.19,"t":"2026-09-15T16:15:00Z","v":5841,"vw":4.194459},{"c":4.205,"h":4.215,"l":4.205,"n":47,"o":4.21,"t":"2026-09-15T16:30:00Z","v":2291,"vw":4.211061},{"c":4.205,"h":4.21,"l":4.205,"n":14,"o":4.205,"t":"2026-09-15T16:45:00Z","v":610,"vw":4.207},{"c":4.205,"h":4.21,"l":4.2,"n":20,"o":4.2,"t":"2026-09-15T17:00:00Z","v":1125,"vw":4.205},{"c":4.205,"h":4.21,"l":4.205,"n":54,"o":4.205,"t":"2026-09-15T17:15:00Z","v":2471,"vw":4.205525},{"c":4.195,"h":4.205,"l":4.19,"n":97,"o":4.205,"t":"2026-09-15T17:30:00Z","v":4181,"vw":4.197131},{"c":4.195,"h":4.2,"l":4.19,"n":63,"o":4.195,"t":"2026-09-15T17:45:00Z","v":2968,"vw":4.192327},{"c":4.21,"h":4.21,"l":4.195,"n":73,"o":4.195,"t":"2026-09-15T18:00:00Z","v":2758,"vw":4.2018},{"c":4.21,"h":4.215,"l":4.205,"n":107,"o":4.21,"t":"2026-09-15T18:15:00Z","v":3997,"vw":4.206981},{"c":4.205,"h":4.21,"l":4.2027,"n":78,"o":4.21,"t":"2026-09-15T18:30:00Z","v":4553,"vw":4.205596},{"c":4.21,"h":4.21,"l":4.205,"n":96,"o":4.21,"t":"2026-09-15T18:45:00Z","v":4138,"vw":4.206578},{"c":4.21,"h":4.21,"l":4.205,"n":99,"o":4.205,"t":"2026-09-15T19:00:00Z","v":4904,"vw":4.207872},{"c":4.1992,"h":4.21,"l":4.185,"n":166,"o":4.2,"t":"2026-09-15T19:15:00Z","v":10448,"vw":4.195244},{"c":4.165,"h":4.19,"l":4.165,"n":123,"o":4.19,"t":"2026-09-15T19:30:00Z","v":7902,"vw":4.17993},{"c":4.165,"h":4.17,"l":4.125,"n":482,"o":4.165,"t":"2026-09-15T19:45:00Z","v":44696,"vw":4.152056},{"c":4.17,"h":4.17,"l":4.17,"n":11,"o":4.17,"t":"2026-09-15T20:00:00Z","v":32835,"vw":4.17},{"c":4.1,"h":4.19,"l":4.1,"n":37,"o":4.17,"t":"2026-09-16T13:30:00Z","v":12009,"vw":4.120562},{"c":4.1,"h":4.12,"l":4.06,"n":73,"o":4.1042,"t":"2026-09-16T13:45:00Z","v":33593,"vw":4.092655},{"c":4.115,"h":4.125,"l":4.09,"n":160,"o":4.092,"t":"2026-09-16T14:00:00Z","v":19190,"vw":4.108017},{"c":4.1,"h":4.125,"l":4.1,"n":106,"o":4.11,"t":"2026-09-16T14:15:00Z","v":10317,"vw":4.107706},{"c":4.095,"h":4.095,"l":4.085,"n":81,"o":4.091,"t":"2026-09-16T14:30:00Z","v":6256,"vw":4.088484},{"c":4.065,"h":4.095,"l":4.065,"n":84,"o":4.095,"t":"2026-09-16T14:45:00Z","v":10370,"vw":4.080679},{"c":4.065,"h":4.065,"l":4.06,"n":94,"o":4.061,"t":"2026-09-16T15:00:00Z","v":5872,"vw":4.06376},{"c":4.04,"h":4.065,"l":4.035,"n":148,"o":4.065,"t":"2026-09-16T15:15:00Z","v":27802,"vw":4.050472},{"c":4.035,"h":4.035,"l":4.03,"n":44,"o":4.035,"t":"2026-09-16T15:30:00Z","v":2430,"vw":4.034267},{"c":4.035,"h":4.04,"l":4.03,"n":112,"o":4.035,"t":"2026-09-16T15:45:00Z","v":9844,"vw":4.03557},{"c":4.045,"h":4.045,"l":4.035,"n":109,"o":4.04,"t":"2026-09-16T16:00:00Z","v":12587,"vw":4.039885},{"c":4.045,"h":4.05,"l":4.03,"n":101,"o":4.045,"t":"2026-09-16T16:15:00Z","v":6761,"vw":4.039566},{"c":4.035,"h":4.045,"l":4.035,"n":67,"o":4.045,"t":"2026-09-16T16:30:00Z","v":2848,"vw":4.04},{"c":4.045,"h":4.045,"l":4.04,"n":20,"o":4.04,"t":"2026-09-16T16:45:00Z","v":1282,"vw":4.042273},{"c":4.075,"h":4.08,"l":4.04,"n":111,"o":4.045,"t":"2026-09-16T17:00:00Z","v":15589,"vw":4.055716},{"c":4.085,"h":4.09,"l":4.075,"n":78,"o":4.075,"t":"2026-09-16T17:15:00Z","v":3147,"vw":4.0812},{"c":4.055,"h":4.085,"l":4.055,"n":168,"o":4.085,"t":"2026-09-16T17:30:00Z","v":18854,"vw":4.070642},{"c":4.05,"h":4.055,"l":4.05,"n":58,"o":4.05,"t":"2026-09-16T17:45:00Z","v":1870,"vw":4.052369},{"c":4.055,"h":4.0693,"l":4.03,"n":222,"o":4.05,"t":"2026-09-16T18:00:00Z","v":8989,"vw":4.053755},{"c":4.025,"h":4.055,"l":4.025,"n":106,"o":4.05,"t":"2026-09-16T18:15:00Z","v":13239,"vw":4.036512},{"c":4.03,"h":4.03,"l":4.015,"n":164,"o":4.025,"t":"2026-09-16T18:30:00Z","v":6226,"vw":4.023125},{"c":4.01,"h":4.03,"l":4.005,"n":127,"o":4.03,"t":"2026-09-16T18:45:00Z","v":9829,"vw":4.012401},{"c":3.99,"h":4.025,"l":3.99,"n":230,"o":4.005,"t":"2026-09-16T19:00:00Z","v":25889,"vw":4.006275},{"c":3.99,"h":3.995,"l":3.965,"n":160,"o":3.985,"t":"2026-09-16T19:15:00Z","v":12154,"vw":3.974136},{"c":4.005,"h":4.005,"l":3.995,"n":181,"o":3.995,"t":"2026-09-16T19:30:00Z","v":6887,"vw":4.000568},{"c":4.035,"h":4.06,"l":4.005,"n":609,"o":4.005,"t":"2026-09-16T19:45:00Z","v":35473,"vw":4.0311},{"c":4.03,"h":4.03,"l":4.03,"n":13,"o":4.03,"t":"2026-09-16T20:00:00Z","v":29878,"vw":4.03},{"c":4.08,"h":4.08,"l":4.08,"n":7,"o":4.08,"t":"2026-09-17T13:30:00Z","v":443,"vw":4.08},{"c":4.02,"h":4.05,"l":4.02,"n":80,"o":4.03,"t":"2026-09-17T13:45:00Z","v":9275,"vw":4.041829},{"c":4.045,"h":4.045,"l":4.025,"n":127,"o":4.025,"t":"2026-09-17T14:00:00Z","v":6572,"vw":4.036272},{"c":4.035,"h":4.045,"l":4.035,"n":108,"o":4.045,"t":"2026-09-17T14:15:00Z","v":3768,"vw":4.037244},{"c":4.02,"h":4.035,"l":4.02,"n":102,"o":4.035,"t":"2026-09-17T14:30:00Z","v":6983,"vw":4.029086},{"c":4.02,"h":4.025,"l":4.02,"n":13,"o":4.025,"t":"2026-09-17T14:45:00Z","v":453,"vw":4.02375},{"c":4.035,"h":4.04,"l":4.025,"n":108,"o":4.025,"t":"2026-09-17T15:00:00Z","v":16032,"vw":4.026913},{"c":4.045,"h":4.045,"l":4.035,"n":83,"o":4.035,"t":"2026-09-17T15:15:00Z","v":4029,"vw":4.042126},{"c":4.045,"h":4.045,"l":4.04,"n":58,"o":4.045,"t":"2026-09-17T15:30:00Z","v":1962,"vw":4.044545},{"c":4.035,"h":4.04,"l":4.035,"n":46,"o":4.04,"t":"2026-09-17T15:45:00Z","v":3223,"vw":4.038665},{"c":4.025,"h":4.035,"l":4.025,"n":31,"o":4.031,"t":"2026-09-17T16:00:00Z","v":3179,"vw":4.028474},{"c":4.015,"h":4.025,"l":4.015,"n":39,"o":4.025,"t":"2026-09-17T16:15:00Z","v":5053,"vw":4.019799},{"c":4.025,"h":4.025,"l":4.015,"n":187,"o":4.015,"t":"2026-09-17T16:30:00Z","v":9514,"vw":4.017368},{"c":4.0301,"h":4.035,"l":4.03,"n":79,"o":4.03,"t":"2026-09-17T16:45:00Z","v":3415,"vw":4.032721},{"c":4.035,"h":4.04,"l":4.03,"n":25,"o":4.03,"t":"2026-09-17T17:00:00Z","v":1280,"vw":4.035},{"c":4.03,"h":4.035,"l":4.03,"n":37,"o":4.035,"t":"2026-09-17T17:15:00Z","v":4545,"vw":4.034848},{"c":4.03,"h":4.035,"l":4.03,"n":32,"o":4.03,"t":"2026-09-17T17:30:00Z","v":1861,"vw":4.032136},{"c":4.045,"h":4.045,"l":4.025,"n":114,"o":4.03,"t":"2026-09-17T17:45:00Z","v":7634,"vw":4.031087},{"c":4.035,"h":4.045,"l":4.035,"n":53,"o":4.045,"t":"2026-09-17T18:00:00Z","v":3414,"vw":4.039805},{"c":4.035,"h":4.04,"l":4.035,"n":16,"o":4.04,"t":"2026-09-17T18:15:00Z","v":1237,"vw":4.0368},{"c":4.045,"h":4.05,"l":4.03,"n":149,"o":4.035,"t":"2026-09-17T18:30:00Z","v":11465,"vw":4.036427},{"c":4.055,"h":4.055,"l":4.04,"n":68,"o":4.04,"t":"2026-09-17T18:45:00Z","v":4415,"vw":4.049983},{"c":4.045,"h":4.06,"l":4.045,"n":55,"o":4.06,"t":"2026-09-17T19:00:00Z","v":5074,"vw":4.051786},{"c":3.985,"h":4.045,"l":3.97,"n":755,"o":4.045,"t":"2026-09-17T19:15:00Z","v":137514,"vw":3.986958},{"c":3.97,"h":3.985,"l":3.93,"n":534,"o":3.985,"t":"2026-09-17T19:30:00Z","v":99624,"vw":3.946805},{"c":3.98,"h":3.995,"l":3.94,"n":1125,"o":3.965,"t":"2026-09-17T19:45:00Z","v":104462,"vw":3.964237},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-09-17T20:00:00Z","v":15569,"vw":3.97},{"c":3.99,"h":4.02,"l":3.94,"n":166,"o":3.94,"t":"2026-09-18T13:30:00Z","v":19465,"vw":3.969899},{"c":3.99,"h":4,"l":3.99,"n":9,"o":4,"t":"2026-09-18T13:45:00Z","v":656,"vw":3.991901},{"c":3.995,"h":3.995,"l":3.9824,"n":41,"o":3.99,"t":"2026-09-18T14:00:00Z","v":2248,"vw":3.987575},{"c":3.995,"h":4,"l":3.985,"n":68,"o":3.99,"t":"2026-09-18T14:15:00Z","v":6940,"vw":3.994919},{"c":3.985,"h":4,"l":3.97,"n":95,"o":4,"t":"2026-09-18T14:30:00Z","v":9634,"vw":3.980197},{"c":3.985,"h":3.99,"l":3.975,"n":62,"o":3.98,"t":"2026-09-18T14:45:00Z","v":4625,"vw":3.979532},{"c":3.97,"h":3.985,"l":3.97,"n":41,"o":3.985,"t":"2026-09-18T15:00:00Z","v":1996,"vw":3.978022},{"c":3.975,"h":3.98,"l":3.97,"n":54,"o":3.97,"t":"2026-09-18T15:15:00Z","v":2606,"vw":3.975689},{"c":3.965,"h":3.975,"l":3.965,"n":41,"o":3.975,"t":"2026-09-18T15:30:00Z","v":1686,"vw":3.97},{"c":3.985,"h":3.995,"l":3.965,"n":86,"o":3.97,"t":"2026-09-18T15:45:00Z","v":12699,"vw":3.983768},{"c":3.975,"h":3.98,"l":3.975,"n":55,"o":3.975,"t":"2026-09-18T16:00:00Z","v":6148,"vw":3.979109},{"c":3.975,"h":3.98,"l":3.965,"n":74,"o":3.98,"t":"2026-09-18T16:15:00Z","v":3227,"vw":3.970745},{"c":3.975,"h":3.975,"l":3.975,"n":17,"o":3.975,"t":"2026-09-18T16:30:00Z","v":572,"vw":3.975},{"c":3.975,"h":3.98,"l":3.975,"n":57,"o":3.975,"t":"2026-09-18T16:45:00Z","v":3608,"vw":3.977725},{"c":3.995,"h":3.995,"l":3.97,"n":62,"o":3.975,"t":"2026-09-18T17:00:00Z","v":8956,"vw":3.977709},{"c":3.995,"h":3.995,"l":3.99,"n":22,"o":3.995,"t":"2026-09-18T17:15:00Z","v":994,"vw":3.99375},{"c":3.98,"h":3.99,"l":3.97,"n":62,"o":3.99,"t":"2026-09-18T17:30:00Z","v":4917,"vw":3.979264},{"c":3.975,"h":3.98,"l":3.975,"n":16,"o":3.98,"t":"2026-09-18T17:45:00Z","v":833,"vw":3.977},{"c":3.975,"h":3.975,"l":3.97,"n":44,"o":3.975,"t":"2026-09-18T18:00:00Z","v":4754,"vw":3.974875},{"c":3.975,"h":3.975,"l":3.97,"n":67,"o":3.975,"t":"2026-09-18T18:15:00Z","v":2305,"vw":3.974333},{"c":3.975,"h":3.975,"l":3.97,"n":38,"o":3.97,"t":"2026-09-18T18:30:00Z","v":1204,"vw":3.97375},{"c":3.975,"h":3.98,"l":3.97,"n":68,"o":3.975,"t":"2026-09-18T18:45:00Z","v":3257,"vw":3.975203},{"c":3.975,"h":3.98,"l":3.97,"n":100,"o":3.975,"t":"2026-09-18T19:00:00Z","v":12131,"vw":3.977951},{"c":3.97,"h":3.98,"l":3.97,"n":59,"o":3.97,"t":"2026-09-18T19:15:00Z","v":3002,"vw":3.972588},{"c":3.975,"h":3.975,"l":3.97,"n":98,"o":3.97,"t":"2026-09-18T19:30:00Z","v":4677,"vw":3.973922},{"c":3.97,"h":3.98,"l":3.94,"n":638,"o":3.97,"t":"2026-09-18T19:45:00Z","v":78759,"vw":3.96483},{"c":3.96,"h":3.96,"l":3.96,"n":10,"o":3.96,"t":"2026-09-18T20:00:00Z","v":485609,"vw":3.96},{"c":3.995,"h":3.995,"l":3.99,"n":6,"o":3.99,"t":"2026-09-21T13:30:00Z","v":474,"vw":3.992179},{"c":3.945,"h":3.95,"l":3.925,"n":54,"o":3.95,"t":"2026-09-21T13:45:00Z","v":2719,"vw":3.934412},{"c":3.96,"h":3.965,"l":3.935,"n":67,"o":3.94,"t":"2026-09-21T14:00:00Z","v":7802,"vw":3.950888},{"c":3.94,"h":3.95,"l":3.94,"n":65,"o":3.95,"t":"2026-09-21T14:15:00Z","v":9694,"vw":3.944155},{"c":3.945,"h":3.945,"l":3.94,"n":30,"o":3.94,"t":"2026-09-21T14:30:00Z","v":5907,"vw":3.941022},{"c":3.95,"h":3.965,"l":3.95,"n":95,"o":3.95,"t":"2026-09-21T14:45:00Z","v":11157,"vw":3.958758},{"c":3.945,"h":3.95,"l":3.935,"n":50,"o":3.9401,"t":"2026-09-21T15:00:00Z","v":5071,"vw":3.940017},{"c":3.95,"h":3.955,"l":3.95,"n":35,"o":3.95,"t":"2026-09-21T15:15:00Z","v":2879,"vw":3.950439},{"c":3.98,"h":3.98,"l":3.9401,"n":53,"o":3.9408,"t":"2026-09-21T15:30:00Z","v":11938,"vw":3.95204},{"c":3.95,"h":3.975,"l":3.95,"n":52,"o":3.97,"t":"2026-09-21T15:45:00Z","v":8108,"vw":3.961785},{"c":3.955,"h":3.96,"l":3.95,"n":31,"o":3.955,"t":"2026-09-21T16:00:00Z","v":1982,"vw":3.955355},{"c":3.975,"h":3.995,"l":3.9501,"n":286,"o":3.955,"t":"2026-09-21T16:15:00Z","v":20161,"vw":3.968818},{"c":3.98,"h":3.9895,"l":3.97,"n":148,"o":3.975,"t":"2026-09-21T16:30:00Z","v":13783,"vw":3.979656},{"c":3.985,"h":3.99,"l":3.97,"n":128,"o":3.97,"t":"2026-09-21T16:45:00Z","v":7661,"vw":3.983532},{"c":3.9895,"h":3.99,"l":3.965,"n":94,"o":3.985,"t":"2026-09-21T17:00:00Z","v":9603,"vw":3.979895},{"c":3.979,"h":3.985,"l":3.975,"n":60,"o":3.985,"t":"2026-09-21T17:15:00Z","v":6787,"vw":3.978806},{"c":3.965,"h":3.97,"l":3.96,"n":69,"o":3.97,"t":"2026-09-21T17:30:00Z","v":6349,"vw":3.96882},{"c":3.97,"h":3.975,"l":3.96,"n":105,"o":3.965,"t":"2026-09-21T17:45:00Z","v":7419,"vw":3.969026},{"c":3.98,"h":3.98,"l":3.965,"n":83,"o":3.97,"t":"2026-09-21T18:00:00Z","v":5513,"vw":3.972659},{"c":3.975,"h":3.98,"l":3.97,"n":52,"o":3.97,"t":"2026-09-21T18:15:00Z","v":3660,"vw":3.977379},{"c":3.97,"h":3.98,"l":3.97,"n":71,"o":3.98,"t":"2026-09-21T18:30:00Z","v":5159,"vw":3.973781},{"c":3.98,"h":3.98,"l":3.97,"n":76,"o":3.975,"t":"2026-09-21T18:45:00Z","v":4691,"vw":3.974231},{"c":3.98,"h":3.98,"l":3.97,"n":66,"o":3.975,"t":"2026-09-21T19:00:00Z","v":4368,"vw":3.97662},{"c":3.975,"h":3.99,"l":3.975,"n":50,"o":3.985,"t":"2026-09-21T19:15:00Z","v":3797,"vw":3.98256},{"c":3.975,"h":3.98,"l":3.975,"n":64,"o":3.975,"t":"2026-09-21T19:30:00Z","v":2457,"vw":3.975349},{"c":3.975,"h":4.01,"l":3.97,"n":413,"o":3.975,"t":"2026-09-21T19:45:00Z","v":32296,"vw":3.993014},{"c":3.97,"h":3.97,"l":3.97,"n":4,"o":3.97,"t":"2026-09-21T20:00:00Z","v":9829,"vw":3.97},{"c":3.955,"h":3.98,"l":3.94,"n":50,"o":3.98,"t":"2026-09-22T13:30:00Z","v":6032,"vw":3.954225},{"c":3.93,"h":3.95,"l":3.92,"n":115,"o":3.95,"t":"2026-09-22T13:45:00Z","v":14978,"vw":3.935342},{"c":3.955,"h":3.96,"l":3.935,"n":108,"o":3.935,"t":"2026-09-22T14:00:00Z","v":9282,"vw":3.951909},{"c":3.965,"h":3.965,"l":3.925,"n":128,"o":3.955,"t":"2026-09-22T14:15:00Z","v":12658,"vw":3.948106},{"c":3.95,"h":3.965,"l":3.945,"n":197,"o":3.96,"t":"2026-09-22T14:30:00Z","v":20775,"vw":3.955819},{"c":3.96,"h":3.96,"l":3.94,"n":150,"o":3.955,"t":"2026-09-22T14:45:00Z","v":16354,"vw":3.953175},{"c":3.965,"h":3.965,"l":3.955,"n":93,"o":3.965,"t":"2026-09-22T15:00:00Z","v":6734,"vw":3.959378},{"c":3.975,"h":3.99,"l":3.965,"n":34,"o":3.965,"t":"2026-09-22T15:15:00Z","v":3519,"vw":3.971667},{"c":3.965,"h":3.97,"l":3.96,"n":17,"o":3.97,"t":"2026-09-22T15:30:00Z","v":819,"vw":3.965},{"c":3.975,"h":3.98,"l":3.96,"n":62,"o":3.9673,"t":"2026-09-22T15:45:00Z","v":5158,"vw":3.968527},{"c":3.975,"h":3.975,"l":3.975,"n":17,"o":3.975,"t":"2026-09-22T16:00:00Z","v":1117,"vw":3.975},{"c":3.975,"h":3.98,"l":3.9708,"n":71,"o":3.9708,"t":"2026-09-22T16:15:00Z","v":3442,"vw":3.977319},{"c":3.975,"h":3.9808,"l":3.97,"n":64,"o":3.98,"t":"2026-09-22T16:30:00Z","v":9117,"vw":3.980329},{"c":3.975,"h":3.975,"l":3.965,"n":35,"o":3.97,"t":"2026-09-22T16:45:00Z","v":1987,"vw":3.968307},{"c":3.97,"h":3.97,"l":3.96,"n":40,"o":3.965,"t":"2026-09-22T17:00:00Z","v":2143,"vw":3.964307},{"c":3.97,"h":3.97,"l":3.965,"n":34,"o":3.965,"t":"2026-09-22T17:15:00Z","v":2232,"vw":3.967239},{"c":3.975,"h":3.975,"l":3.97,"n":23,"o":3.97,"t":"2026-09-22T17:30:00Z","v":807,"vw":3.974167},{"c":3.985,"h":3.995,"l":3.975,"n":89,"o":3.975,"t":"2026-09-22T17:45:00Z","v":10763,"vw":3.986718},{"c":3.99,"h":3.995,"l":3.99,"n":36,"o":3.99,"t":"2026-09-22T18:00:00Z","v":1505,"vw":3.991364},{"c":3.975,"h":3.985,"l":3.975,"n":26,"o":3.985,"t":"2026-09-22T18:15:00Z","v":1455,"vw":3.977},{"c":3.975,"h":3.975,"l":3.97,"n":23,"o":3.97,"t":"2026-09-22T18:30:00Z","v":1222,"vw":3.971},{"c":3.97,"h":3.97,"l":3.97,"n":25,"o":3.97,"t":"2026-09-22T18:45:00Z","v":2937,"vw":3.97},{"c":3.9701,"h":3.975,"l":3.97,"n":23,"o":3.975,"t":"2026-09-22T19:00:00Z","v":2013,"vw":3.97104},{"c":3.97,"h":3.98,"l":3.97,"n":46,"o":3.97,"t":"2026-09-22T19:15:00Z","v":2762,"vw":3.974747},{"c":3.985,"h":3.99,"l":3.975,"n":57,"o":3.975,"t":"2026-09-22T19:30:00Z","v":3835,"vw":3.981349},{"c":3.985,"h":4.015,"l":3.975,"n":460,"o":3.98,"t":"2026-09-22T19:45:00Z","v":38527,"vw":3.992819},{"c":3.985,"h":3.985,"l":3.985,"n":6,"o":3.985,"t":"2026-09-22T20:00:00Z","v":12705,"vw":3.985},{"c":3.925,"h":3.96,"l":3.925,"n":68,"o":3.96,"t":"2026-09-23T13:30:00Z","v":27982,"vw":3.952687},{"c":3.905,"h":3.94,"l":3.89,"n":165,"o":3.925,"t":"2026-09-23T13:45:00Z","v":35908,"vw":3.917481},{"c":3.915,"h":3.915,"l":3.9,"n":76,"o":3.905,"t":"2026-09-23T14:00:00Z","v":5239,"vw":3.909474},{"c":3.885,"h":3.9191,"l":3.885,"n":93,"o":3.9191,"t":"2026-09-23T14:15:00Z","v":10312,"vw":3.903458},{"c":3.8741,"h":3.89,"l":3.8741,"n":41,"o":3.89,"t":"2026-09-23T14:30:00Z","v":5995,"vw":3.881652},{"c":3.875,"h":3.875,"l":3.875,"n":7,"o":3.875,"t":"2026-09-23T14:45:00Z","v":658,"vw":3.875},{"c":3.885,"h":3.885,"l":3.875,"n":53,"o":3.875,"t":"2026-09-23T15:00:00Z","v":4062,"vw":3.877273},{"c":3.885,"h":3.895,"l":3.885,"n":54,"o":3.885,"t":"2026-09-23T15:15:00Z","v":11018,"vw":3.888076},{"c":3.865,"h":3.88,"l":3.865,"n":40,"o":3.88,"t":"2026-09-23T15:30:00Z","v":6037,"vw":3.872848},{"c":3.865,"h":3.865,"l":3.865,"n":14,"o":3.865,"t":"2026-09-23T15:45:00Z","v":835,"vw":3.865},{"c":3.855,"h":3.86,"l":3.85,"n":149,"o":3.86,"t":"2026-09-23T16:00:00Z","v":14502,"vw":3.852356},{"c":3.85,"h":3.855,"l":3.85,"n":109,"o":3.85,"t":"2026-09-23T16:15:00Z","v":5443,"vw":3.853583},{"c":3.8756,"h":3.8756,"l":3.85,"n":141,"o":3.85,"t":"2026-09-23T16:30:00Z","v":7205,"vw":3.86171},{"c":3.885,"h":3.885,"l":3.86,"n":181,"o":3.87,"t":"2026-09-23T16:45:00Z","v":17156,"vw":3.870965},{"c":3.865,"h":3.89,"l":3.8601,"n":125,"o":3.89,"t":"2026-09-23T17:00:00Z","v":8727,"vw":3.867773},{"c":3.875,"h":3.88,"l":3.865,"n":99,"o":3.865,"t":"2026-09-23T17:15:00Z","v":7293,"vw":3.869139},{"c":3.86,"h":3.875,"l":3.86,"n":55,"o":3.875,"t":"2026-09-23T17:30:00Z","v":2819,"vw":3.86614},{"c":3.8707,"h":3.875,"l":3.86,"n":82,"o":3.865,"t":"2026-09-23T17:45:00Z","v":5491,"vw":3.866581},{"c":3.8608,"h":3.875,"l":3.86,"n":81,"o":3.875,"t":"2026-09-23T18:00:00Z","v":7779,"vw":3.869497},{"c":3.86,"h":3.865,"l":3.86,"n":72,"o":3.865,"t":"2026-09-23T18:15:00Z","v":5547,"vw":3.861742},{"c":3.855,"h":3.86,"l":3.845,"n":160,"o":3.86,"t":"2026-09-23T18:30:00Z","v":16517,"vw":3.850826},{"c":3.855,"h":3.855,"l":3.8508,"n":75,"o":3.855,"t":"2026-09-23T18:45:00Z","v":4692,"vw":3.85471},{"c":3.84,"h":3.86,"l":3.84,"n":101,"o":3.855,"t":"2026-09-23T19:00:00Z","v":12580,"vw":3.854415},{"c":3.835,"h":3.84,"l":3.825,"n":90,"o":3.84,"t":"2026-09-23T19:15:00Z","v":6297,"vw":3.831016},{"c":3.825,"h":3.835,"l":3.815,"n":131,"o":3.83,"t":"2026-09-23T19:30:00Z","v":13488,"vw":3.823767},{"c":3.885,"h":3.8975,"l":3.825,"n":474,"o":3.825,"t":"2026-09-23T19:45:00Z","v":33964,"vw":3.873637},{"c":3.892,"h":3.892,"l":3.88,"n":8,"o":3.89,"t":"2026-09-23T20:00:00Z","v":19571,"vw":3.889778},{"c":3.855,"h":3.93,"l":3.85,"n":115,"o":3.89,"t":"2026-09-24T13:30:00Z","v":8657,"vw":3.89707},{"c":3.835,"h":3.855,"l":3.83,"n":69,"o":3.855,"t":"2026-09-24T13:45:00Z","v":9050,"vw":3.838152},{"c":3.835,"h":3.855,"l":3.83,"n":142,"o":3.831,"t":"2026-09-24T14:00:00Z","v":5878,"vw":3.842686},{"c":3.815,"h":3.835,"l":3.8,"n":141,"o":3.835,"t":"2026-09-24T14:15:00Z","v":15431,"vw":3.822245},{"c":3.815,"h":3.82,"l":3.805,"n":166,"o":3.815,"t":"2026-09-24T14:30:00Z","v":6523,"vw":3.812373},{"c":3.825,"h":3.825,"l":3.805,"n":69,"o":3.815,"t":"2026-09-24T14:45:00Z","v":4096,"vw":3.813943},{"c":3.81,"h":3.82,"l":3.81,"n":57,"o":3.82,"t":"2026-09-24T15:00:00Z","v":2931,"vw":3.817295},{"c":3.815,"h":3.82,"l":3.81,"n":33,"o":3.81,"t":"2026-09-24T15:15:00Z","v":1821,"vw":3.813543},{"c":3.74,"h":3.81,"l":3.74,"n":357,"o":3.8,"t":"2026-09-24T15:30:00Z","v":56987,"vw":3.777073},{"c":3.735,"h":3.745,"l":3.73,"n":174,"o":3.745,"t":"2026-09-24T15:45:00Z","v":30820,"vw":3.737743},{"c":3.725,"h":3.74,"l":3.725,"n":149,"o":3.73,"t":"2026-09-24T16:00:00Z","v":29832,"vw":3.732831},{"c":3.7191,"h":3.73,"l":3.71,"n":116,"o":3.725,"t":"2026-09-24T16:15:00Z","v":24191,"vw":3.723551},{"c":3.695,"h":3.715,"l":3.695,"n":141,"o":3.71,"t":"2026-09-24T16:30:00Z","v":20603,"vw":3.706928},{"c":3.705,"h":3.71,"l":3.695,"n":192,"o":3.695,"t":"2026-09-24T16:45:00Z","v":30055,"vw":3.701237},{"c":3.75,"h":3.775,"l":3.655,"n":1187,"o":3.705,"t":"2026-09-24T17:00:00Z","v":239532,"vw":3.693514},{"c":3.765,"h":3.78,"l":3.74,"n":251,"o":3.76,"t":"2026-09-24T17:15:00Z","v":28375,"vw":3.758401},{"c":3.77,"h":3.77,"l":3.755,"n":76,"o":3.765,"t":"2026-09-24T17:30:00Z","v":2704,"vw":3.76506},{"c":3.755,"h":3.76,"l":3.75,"n":64,"o":3.76,"t":"2026-09-24T17:45:00Z","v":1306,"vw":3.75625},{"c":3.765,"h":3.765,"l":3.755,"n":66,"o":3.755,"t":"2026-09-24T18:00:00Z","v":3660,"vw":3.759463},{"c":3.78,"h":3.805,"l":3.77,"n":159,"o":3.77,"t":"2026-09-24T18:15:00Z","v":11909,"vw":3.788881},{"c":3.735,"h":3.775,"l":3.71,"n":418,"o":3.775,"t":"2026-09-24T18:30:00Z","v":40687,"vw":3.743879},{"c":3.735,"h":3.745,"l":3.735,"n":158,"o":3.74,"t":"2026-09-24T18:45:00Z","v":12693,"vw":3.740074},{"c":3.73,"h":3.74,"l":3.73,"n":131,"o":3.735,"t":"2026-09-24T19:00:00Z","v":6517,"vw":3.73277},{"c":3.725,"h":3.735,"l":3.72,"n":181,"o":3.73,"t":"2026-09-24T19:15:00Z","v":12366,"vw":3.729335},{"c":3.775,"h":3.775,"l":3.72,"n":316,"o":3.725,"t":"2026-09-24T19:30:00Z","v":22062,"vw":3.743118},{"c":3.75,"h":3.77,"l":3.74,"n":1008,"o":3.77,"t":"2026-09-24T19:45:00Z","v":63596,"vw":3.752174},{"c":3.75,"h":3.75,"l":3.75,"n":5,"o":3.75,"t":"2026-09-24T20:00:00Z","v":43284,"vw":3.75},{"c":3.74,"h":3.85,"l":3.72,"n":47,"o":3.75,"t":"2026-09-25T13:30:00Z","v":7377,"vw":3.754159},{"c":3.78,"h":3.78,"l":3.7402,"n":51,"o":3.75,"t":"2026-09-25T13:45:00Z","v":7581,"vw":3.747902},{"c":3.735,"h":3.78,"l":3.735,"n":130,"o":3.78,"t":"2026-09-25T14:00:00Z","v":6609,"vw":3.752154},{"c":3.76,"h":3.76,"l":3.735,"n":39,"o":3.735,"t":"2026-09-25T14:15:00Z","v":2917,"vw":3.740105},{"c":3.745,"h":3.75,"l":3.745,"n":42,"o":3.75,"t":"2026-09-25T14:30:00Z","v":1974,"vw":3.747952},{"c":3.75,"h":3.765,"l":3.74,"n":112,"o":3.74,"t":"2026-09-25T14:45:00Z","v":8001,"vw":3.751415},{"c":3.77,"h":3.775,"l":3.745,"n":218,"o":3.755,"t":"2026-09-25T15:00:00Z","v":15001,"vw":3.756726},{"c":3.76,"h":3.775,"l":3.76,"n":53,"o":3.775,"t":"2026-09-25T15:15:00Z","v":1383,"vw":3.764993},{"c":3.76,"h":3.77,"l":3.755,"n":97,"o":3.765,"t":"2026-09-25T15:30:00Z","v":4247,"vw":3.762273},{"c":3.765,"h":3.765,"l":3.7509,"n":66,"o":3.755,"t":"2026-09-25T15:45:00Z","v":6868,"vw":3.759144},{"c":3.775,"h":3.775,"l":3.76,"n":71,"o":3.765,"t":"2026-09-25T16:00:00Z","v":3252,"vw":3.767496},{"c":3.77,"h":3.775,"l":3.77,"n":44,"o":3.775,"t":"2026-09-25T16:15:00Z","v":1213,"vw":3.772},{"c":3.75,"h":3.77,"l":3.75,"n":56,"o":3.77,"t":"2026-09-25T16:30:00Z","v":2256,"vw":3.760405},{"c":3.755,"h":3.755,"l":3.7507,"n":4,"o":3.7507,"t":"2026-09-25T16:45:00Z","v":408,"vw":3.751826},{"c":3.755,"h":3.76,"l":3.755,"n":27,"o":3.755,"t":"2026-09-25T17:00:00Z","v":1332,"vw":3.755975},{"c":3.755,"h":3.755,"l":3.745,"n":97,"o":3.75,"t":"2026-09-25T17:15:00Z","v":13432,"vw":3.747238},{"c":3.765,"h":3.765,"l":3.745,"n":70,"o":3.75,"t":"2026-09-25T17:30:00Z","v":5960,"vw":3.754593},{"c":3.76,"h":3.76,"l":3.755,"n":38,"o":3.76,"t":"2026-09-25T17:45:00Z","v":1996,"vw":3.759375},{"c":3.76,"h":3.76,"l":3.76,"n":10,"o":3.76,"t":"2026-09-25T18:00:00Z","v":473,"vw":3.76},{"c":3.765,"h":3.765,"l":3.7638,"n":6,"o":3.7638,"t":"2026-09-25T18:15:00Z","v":401,"vw":3.764469},{"c":3.765,"h":3.765,"l":3.755,"n":41,"o":3.76,"t":"2026-09-25T18:30:00Z","v":3901,"vw":3.756846},{"c":3.755,"h":3.76,"l":3.755,"n":29,"o":3.76,"t":"2026-09-25T18:45:00Z","v":1109,"vw":3.758439},{"c":3.76,"h":3.76,"l":3.755,"n":49,"o":3.755,"t":"2026-09-25T19:00:00Z","v":1835,"vw":3.758913},{"c":3.775,"h":3.7891,"l":3.76,"n":84,"o":3.76,"t":"2026-09-25T19:15:00Z","v":12382,"vw":3.774664},{"c":3.775,"h":3.79,"l":3.77,"n":165,"o":3.775,"t":"2026-09-25T19:30:00Z","v":22937,"vw":3.784009},{"c":3.785,"h":3.79,"l":3.765,"n":445,"o":3.775,"t":"2026-09-25T19:45:00Z","v":35104,"vw":3.777282},{"c":3.785,"h":3.785,"l":3.785,"n":4,"o":3.785,"t":"2026-09-25T20:00:00Z","v":20522,"vw":3.785},{"c":3.7,"h":3.78,"l":3.7,"n":63,"o":3.76,"t":"2026-09-28T13:30:00Z","v":4392,"vw":3.738113},{"c":3.69,"h":3.69,"l":3.69,"n":3,"o":3.69,"t":"2026-09-28T13:45:00Z","v":111,"vw":3.69},{"c":3.72,"h":3.72,"l":3.71,"n":30,"o":3.71,"t":"2026-09-28T14:00:00Z","v":1717,"vw":3.712917},{"c":3.74,"h":3.74,"l":3.725,"n":67,"o":3.7279,"t":"2026-09-28T14:15:00Z","v":2832,"vw":3.730891},{"c":3.76,"h":3.76,"l":3.74,"n":47,"o":3.74,"t":"2026-09-28T14:30:00Z","v":3661,"vw":3.751371},{"c":3.75,"h":3.775,"l":3.75,"n":149,"o":3.755,"t":"2026-09-28T14:45:00Z","v":15018,"vw":3.759489},{"c":3.76,"h":3.77,"l":3.755,"n":63,"o":3.755,"t":"2026-09-28T15:00:00Z","v":10876,"vw":3.757621},{"c":3.755,"h":3.765,"l":3.75,"n":72,"o":3.7599,"t":"2026-09-28T15:15:00Z","v":6241,"vw":3.758851},{"c":3.76,"h":3.76,"l":3.755,"n":42,"o":3.755,"t":"2026-09-28T15:30:00Z","v":3128,"vw":3.756945},{"c":3.755,"h":3.76,"l":3.7525,"n":115,"o":3.755,"t":"2026-09-28T15:45:00Z","v":8021,"vw":3.755118},{"c":3.755,"h":3.76,"l":3.755,"n":87,"o":3.755,"t":"2026-09-28T16:00:00Z","v":2748,"vw":3.756172},{"c":3.775,"h":3.775,"l":3.76,"n":92,"o":3.76,"t":"2026-09-28T16:15:00Z","v":3730,"vw":3.76537},{"c":3.76,"h":3.775,"l":3.76,"n":41,"o":3.775,"t":"2026-09-28T16:30:00Z","v":1897,"vw":3.767283},{"c":3.765,"h":3.765,"l":3.76,"n":52,"o":3.765,"t":"2026-09-28T16:45:00Z","v":1565,"vw":3.764058},{"c":3.79,"h":3.8,"l":3.76,"n":147,"o":3.765,"t":"2026-09-28T17:00:00Z","v":9225,"vw":3.787987},{"c":3.795,"h":3.81,"l":3.795,"n":102,"o":3.8,"t":"2026-09-28T17:15:00Z","v":9144,"vw":3.798885},{"c":3.795,"h":3.805,"l":3.7909,"n":123,"o":3.795,"t":"2026-09-28T17:30:00Z","v":11563,"vw":3.798304},{"c":3.81,"h":3.81,"l":3.795,"n":104,"o":3.795,"t":"2026-09-28T17:45:00Z","v":16467,"vw":3.800451},{"c":3.805,"h":3.84,"l":3.805,"n":199,"o":3.805,"t":"2026-09-28T18:00:00Z","v":32987,"vw":3.823259},{"c":3.75,"h":3.8,"l":3.745,"n":171,"o":3.8,"t":"2026-09-28T18:15:00Z","v":24031,"vw":3.775105},{"c":3.76,"h":3.765,"l":3.755,"n":113,"o":3.755,"t":"2026-09-28T18:30:00Z","v":5999,"vw":3.761935},{"c":3.74,"h":3.76,"l":3.74,"n":93,"o":3.755,"t":"2026-09-28T18:45:00Z","v":5076,"vw":3.75142},{"c":3.735,"h":3.755,"l":3.725,"n":135,"o":3.745,"t":"2026-09-28T19:00:00Z","v":7730,"vw":3.741064},{"c":3.76,"h":3.76,"l":3.73,"n":161,"o":3.735,"t":"2026-09-28T19:15:00Z","v":11423,"vw":3.74345},{"c":3.755,"h":3.76,"l":3.755,"n":120,"o":3.755,"t":"2026-09-28T19:30:00Z","v":4602,"vw":3.755943},{"c":3.75,"h":3.77,"l":3.735,"n":814,"o":3.755,"t":"2026-09-28T19:45:00Z","v":105948,"vw":3.753007},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-09-28T20:00:00Z","v":35901,"vw":3.76},{"c":3.71,"h":3.74,"l":3.71,"n":8,"o":3.72,"t":"2026-09-28T22:30:00Z","v":13195,"vw":3.71759},{"c":3.74,"h":3.76,"l":3.715,"n":74,"o":3.74,"t":"2026-09-29T13:30:00Z","v":10800,"vw":3.73232},{"c":3.79,"h":3.8,"l":3.74,"n":97,"o":3.74,"t":"2026-09-29T13:45:00Z","v":9032,"vw":3.773817},{"c":3.8,"h":3.8,"l":3.785,"n":33,"o":3.79,"t":"2026-09-29T14:00:00Z","v":1743,"vw":3.792168},{"c":3.81,"h":3.85,"l":3.795,"n":225,"o":3.795,"t":"2026-09-29T14:15:00Z","v":23373,"vw":3.831523},{"c":3.79,"h":3.81,"l":3.785,"n":177,"o":3.805,"t":"2026-09-29T14:30:00Z","v":14616,"vw":3.79957},{"c":3.765,"h":3.795,"l":3.765,"n":79,"o":3.785,"t":"2026-09-29T14:45:00Z","v":4248,"vw":3.777698},{"c":3.765,"h":3.77,"l":3.765,"n":93,"o":3.765,"t":"2026-09-29T15:00:00Z","v":8161,"vw":3.765066},{"c":3.75,"h":3.77,"l":3.75,"n":119,"o":3.765,"t":"2026-09-29T15:15:00Z","v":6135,"vw":3.758794},{"c":3.77,"h":3.77,"l":3.755,"n":69,"o":3.755,"t":"2026-09-29T15:30:00Z","v":4913,"vw":3.763028},{"c":3.77,"h":3.77,"l":3.76,"n":103,"o":3.7654,"t":"2026-09-29T15:45:00Z","v":5733,"vw":3.765385},{"c":3.79,"h":3.79,"l":3.765,"n":159,"o":3.765,"t":"2026-09-29T16:00:00Z","v":14370,"vw":3.76858},{"c":3.775,"h":3.785,"l":3.775,"n":26,"o":3.785,"t":"2026-09-29T16:15:00Z","v":2065,"vw":3.780947},{"c":3.78,"h":3.78,"l":3.77,"n":26,"o":3.77,"t":"2026-09-29T16:30:00Z","v":2559,"vw":3.775025},{"c":3.765,"h":3.78,"l":3.765,"n":81,"o":3.775,"t":"2026-09-29T16:45:00Z","v":23842,"vw":3.772551},{"c":3.775,"h":3.775,"l":3.765,"n":30,"o":3.765,"t":"2026-09-29T17:00:00Z","v":1598,"vw":3.767492},{"c":3.775,"h":3.78,"l":3.775,"n":29,"o":3.78,"t":"2026-09-29T17:15:00Z","v":1427,"vw":3.775625},{"c":3.775,"h":3.78,"l":3.775,"n":70,"o":3.775,"t":"2026-09-29T17:30:00Z","v":3181,"vw":3.775769},{"c":3.78,"h":3.79,"l":3.77,"n":142,"o":3.78,"t":"2026-09-29T17:45:00Z","v":24857,"vw":3.778489},{"c":3.755,"h":3.79,"l":3.755,"n":69,"o":3.7791,"t":"2026-09-29T18:00:00Z","v":12440,"vw":3.780043},{"c":3.76,"h":3.76,"l":3.745,"n":79,"o":3.75,"t":"2026-09-29T18:15:00Z","v":3997,"vw":3.751889},{"c":3.765,"h":3.765,"l":3.7601,"n":10,"o":3.7601,"t":"2026-09-29T18:30:00Z","v":1454,"vw":3.761138},{"c":3.755,"h":3.76,"l":3.755,"n":75,"o":3.76,"t":"2026-09-29T18:45:00Z","v":3924,"vw":3.757759},{"c":3.765,"h":3.77,"l":3.755,"n":47,"o":3.755,"t":"2026-09-29T19:00:00Z","v":2292,"vw":3.763572},{"c":3.785,"h":3.79,"l":3.765,"n":96,"o":3.765,"t":"2026-09-29T19:15:00Z","v":7175,"vw":3.779243},{"c":3.79,"h":3.795,"l":3.78,"n":203,"o":3.79,"t":"2026-09-29T19:30:00Z","v":40297,"vw":3.786043},{"c":3.78,"h":3.79,"l":3.77,"n":744,"o":3.785,"t":"2026-09-29T19:45:00Z","v":88909,"vw":3.775669},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-09-29T20:00:00Z","v":15164,"vw":3.77},{"c":3.78,"h":3.86,"l":3.775,"n":45,"o":3.79,"t":"2026-09-30T13:30:00Z","v":2961,"vw":3.793383},{"c":3.765,"h":3.8,"l":3.76,"n":278,"o":3.775,"t":"2026-09-30T13:45:00Z","v":20392,"vw":3.771139},{"c":3.785,"h":3.8,"l":3.765,"n":215,"o":3.765,"t":"2026-09-30T14:00:00Z","v":16877,"vw":3.781132},{"c":3.785,"h":3.79,"l":3.775,"n":109,"o":3.775,"t":"2026-09-30T14:15:00Z","v":3935,"vw":3.782931},{"c":3.795,"h":3.795,"l":3.785,"n":194,"o":3.785,"t":"2026-09-30T14:30:00Z","v":9010,"vw":3.787235},{"c":3.775,"h":3.795,"l":3.77,"n":248,"o":3.79,"t":"2026-09-30T14:45:00Z","v":28605,"vw":3.779402},{"c":3.775,"h":3.79,"l":3.775,"n":193,"o":3.775,"t":"2026-09-30T15:00:00Z","v":8841,"vw":3.781141},{"c":3.77,"h":3.785,"l":3.77,"n":127,"o":3.775,"t":"2026-09-30T15:15:00Z","v":7278,"vw":3.775841},{"c":3.755,"h":3.78,"l":3.755,"n":175,"o":3.775,"t":"2026-09-30T15:30:00Z","v":12273,"vw":3.772513},{"c":3.755,"h":3.76,"l":3.745,"n":125,"o":3.755,"t":"2026-09-30T15:45:00Z","v":5385,"vw":3.751999},{"c":3.78,"h":3.78,"l":3.755,"n":147,"o":3.755,"t":"2026-09-30T16:00:00Z","v":6059,"vw":3.764519},{"c":3.785,"h":3.79,"l":3.775,"n":155,"o":3.775,"t":"2026-09-30T16:15:00Z","v":4349,"vw":3.779325},{"c":3.775,"h":3.79,"l":3.775,"n":133,"o":3.785,"t":"2026-09-30T16:30:00Z","v":5135,"vw":3.77945},{"c":3.77,"h":3.775,"l":3.765,"n":139,"o":3.77,"t":"2026-09-30T16:45:00Z","v":6008,"vw":3.769865},{"c":3.79,"h":3.79,"l":3.765,"n":407,"o":3.765,"t":"2026-09-30T17:00:00Z","v":30036,"vw":3.781233},{"c":3.78,"h":3.79,"l":3.775,"n":212,"o":3.785,"t":"2026-09-30T17:15:00Z","v":8216,"vw":3.780487},{"c":3.775,"h":3.785,"l":3.775,"n":194,"o":3.775,"t":"2026-09-30T17:30:00Z","v":6551,"vw":3.779474},{"c":3.775,"h":3.78,"l":3.77,"n":152,"o":3.775,"t":"2026-09-30T17:45:00Z","v":2601,"vw":3.77648},{"c":3.775,"h":3.78,"l":3.77,"n":143,"o":3.775,"t":"2026-09-30T18:00:00Z","v":3522,"vw":3.775178},{"c":3.79,"h":3.79,"l":3.775,"n":191,"o":3.775,"t":"2026-09-30T18:15:00Z","v":8997,"vw":3.778691},{"c":3.78,"h":3.79,"l":3.775,"n":154,"o":3.79,"t":"2026-09-30T18:30:00Z","v":8958,"vw":3.779917},{"c":3.78,"h":3.78,"l":3.77,"n":188,"o":3.78,"t":"2026-09-30T18:45:00Z","v":4976,"vw":3.775426},{"c":3.775,"h":3.78,"l":3.77,"n":129,"o":3.775,"t":"2026-09-30T19:00:00Z","v":3589,"vw":3.775674},{"c":3.79,"h":3.8,"l":3.775,"n":203,"o":3.78,"t":"2026-09-30T19:15:00Z","v":35473,"vw":3.782966},{"c":3.76,"h":3.79,"l":3.76,"n":435,"o":3.79,"t":"2026-09-30T19:30:00Z","v":24588,"vw":3.783125},{"c":3.765,"h":3.775,"l":3.745,"n":712,"o":3.76,"t":"2026-09-30T19:45:00Z","v":45404,"vw":3.761817},{"c":3.76,"h":3.76,"l":3.76,"n":5,"o":3.76,"t":"2026-09-30T20:00:00Z","v":31399,"vw":3.76},{"c":3.825,"h":3.825,"l":3.76,"n":136,"o":3.77,"t":"2026-10-01T13:30:00Z","v":17744,"vw":3.799076},{"c":3.855,"h":3.87,"l":3.815,"n":235,"o":3.82,"t":"2026-10-01T13:45:00Z","v":30868,"vw":3.835234},{"c":3.86,"h":3.86,"l":3.835,"n":77,"o":3.85,"t":"2026-10-01T14:00:00Z","v":8884,"vw":3.847719},{"c":3.9,"h":3.92,"l":3.86,"n":116,"o":3.86,"t":"2026-10-01T14:15:00Z","v":12137,"vw":3.899216},{"c":3.84,"h":3.9099,"l":3.84,"n":199,"o":3.905,"t":"2026-10-01T14:30:00Z","v":24521,"vw":3.869386},{"c":3.805,"h":3.841,"l":3.8,"n":254,"o":3.841,"t":"2026-10-01T14:45:00Z","v":31138,"vw":3.824343},{"c":3.835,"h":3.86,"l":3.81,"n":230,"o":3.81,"t":"2026-10-01T15:00:00Z","v":24052,"vw":3.838029},{"c":3.805,"h":3.85,"l":3.805,"n":105,"o":3.835,"t":"2026-10-01T15:15:00Z","v":11975,"vw":3.835848},{"c":3.83,"h":3.83,"l":3.805,"n":67,"o":3.805,"t":"2026-10-01T15:30:00Z","v":3281,"vw":3.815875},{"c":3.835,"h":3.84,"l":3.82,"n":91,"o":3.83,"t":"2026-10-01T15:45:00Z","v":9067,"vw":3.832738},{"c":3.84,"h":3.84,"l":3.83,"n":61,"o":3.835,"t":"2026-10-01T16:00:00Z","v":2687,"vw":3.835955},{"c":3.885,"h":3.885,"l":3.835,"n":241,"o":3.835,"t":"2026-10-01T16:15:00Z","v":21967,"vw":3.870551},{"c":3.88,"h":3.9,"l":3.88,"n":59,"o":3.89,"t":"2026-10-01T16:30:00Z","v":5451,"vw":3.888423},{"c":3.89,"h":3.89,"l":3.885,"n":24,"o":3.89,"t":"2026-10-01T16:45:00Z","v":2125,"vw":3.886307},{"c":3.89,"h":3.89,"l":3.88,"n":55,"o":3.885,"t":"2026-10-01T17:00:00Z","v":4411,"vw":3.887188},{"c":3.875,"h":3.895,"l":3.875,"n":104,"o":3.885,"t":"2026-10-01T17:15:00Z","v":8101,"vw":3.886354},{"c":3.865,"h":3.885,"l":3.865,"n":114,"o":3.875,"t":"2026-10-01T17:30:00Z","v":4183,"vw":3.876074},{"c":3.865,"h":3.865,"l":3.86,"n":23,"o":3.86,"t":"2026-10-01T17:45:00Z","v":667,"vw":3.863589},{"c":3.855,"h":3.865,"l":3.845,"n":101,"o":3.865,"t":"2026-10-01T18:00:00Z","v":6391,"vw":3.853528},{"c":3.86,"h":3.86,"l":3.855,"n":36,"o":3.855,"t":"2026-10-01T18:15:00Z","v":1671,"vw":3.85549},{"c":3.855,"h":3.855,"l":3.8501,"n":67,"o":3.855,"t":"2026-10-01T18:30:00Z","v":3986,"vw":3.853304},{"c":3.85,"h":3.855,"l":3.85,"n":26,"o":3.855,"t":"2026-10-01T18:45:00Z","v":804,"vw":3.852561},{"c":3.855,"h":3.855,"l":3.845,"n":70,"o":3.85,"t":"2026-10-01T19:00:00Z","v":4812,"vw":3.849079},{"c":3.8557,"h":3.8557,"l":3.85,"n":52,"o":3.855,"t":"2026-10-01T19:15:00Z","v":3141,"vw":3.85199},{"c":3.845,"h":3.86,"l":3.845,"n":136,"o":3.855,"t":"2026-10-01T19:30:00Z","v":10418,"vw":3.853713},{"c":3.83,"h":3.855,"l":3.82,"n":586,"o":3.845,"t":"2026-10-01T19:45:00Z","v":41408,"vw":3.839203},{"c":3.83,"h":3.83,"l":3.83,"n":9,"o":3.83,"t":"2026-10-01T20:00:00Z","v":16508,"vw":3.83},{"c":3.82,"h":3.86,"l":3.8,"n":110,"o":3.86,"t":"2026-10-02T13:30:00Z","v":10075,"vw":3.827122},{"c":3.85,"h":3.85,"l":3.8358,"n":58,"o":3.8377,"t":"2026-10-02T13:45:00Z","v":1578,"vw":3.844154},{"c":3.915,"h":3.94,"l":3.86,"n":264,"o":3.86,"t":"2026-10-02T14:00:00Z","v":14128,"vw":3.911812},{"c":3.9,"h":3.92,"l":3.895,"n":113,"o":3.915,"t":"2026-10-02T14:15:00Z","v":5753,"vw":3.910087},{"c":3.905,"h":3.905,"l":3.895,"n":42,"o":3.895,"t":"2026-10-02T14:30:00Z","v":1642,"vw":3.8995},{"c":3.905,"h":3.91,"l":3.9,"n":40,"o":3.91,"t":"2026-10-02T14:45:00Z","v":2497,"vw":3.902893},{"c":3.9,"h":3.905,"l":3.89,"n":83,"o":3.905,"t":"2026-10-02T15:00:00Z","v":4821,"vw":3.893588},{"c":3.86,"h":3.895,"l":3.845,"n":158,"o":3.895,"t":"2026-10-02T15:15:00Z","v":16425,"vw":3.874401},{"c":3.88,"h":3.885,"l":3.87,"n":53,"o":3.87,"t":"2026-10-02T15:30:00Z","v":2412,"vw":3.878465},{"c":3.89,"h":3.89,"l":3.875,"n":47,"o":3.875,"t":"2026-10-02T15:45:00Z","v":3108,"vw":3.884249},{"c":3.9,"h":3.9,"l":3.89,"n":52,"o":3.89,"t":"2026-10-02T16:00:00Z","v":4365,"vw":3.896025},{"c":3.89,"h":3.9,"l":3.89,"n":59,"o":3.895,"t":"2026-10-02T16:15:00Z","v":3038,"vw":3.891837},{"c":3.905,"h":3.91,"l":3.8899,"n":64,"o":3.8899,"t":"2026-10-02T16:30:00Z","v":4004,"vw":3.898456},{"c":3.905,"h":3.92,"l":3.905,"n":70,"o":3.91,"t":"2026-10-02T16:45:00Z","v":6016,"vw":3.909631},{"c":3.93,"h":3.93,"l":3.905,"n":85,"o":3.905,"t":"2026-10-02T17:00:00Z","v":6269,"vw":3.917087},{"c":3.915,"h":3.93,"l":3.91,"n":73,"o":3.925,"t":"2026-10-02T17:15:00Z","v":14312,"vw":3.922314},{"c":3.915,"h":3.92,"l":3.915,"n":38,"o":3.915,"t":"2026-10-02T17:30:00Z","v":1729,"vw":3.917273},{"c":3.925,"h":3.925,"l":3.915,"n":50,"o":3.92,"t":"2026-10-02T17:45:00Z","v":2977,"vw":3.919207},{"c":3.925,"h":3.925,"l":3.92,"n":64,"o":3.925,"t":"2026-10-02T18:00:00Z","v":4132,"vw":3.921463},{"c":3.93,"h":3.93,"l":3.925,"n":47,"o":3.925,"t":"2026-10-02T18:15:00Z","v":2383,"vw":3.92625},{"c":3.925,"h":3.935,"l":3.91,"n":177,"o":3.925,"t":"2026-10-02T18:30:00Z","v":13371,"vw":3.923101},{"c":3.93,"h":3.935,"l":3.925,"n":193,"o":3.93,"t":"2026-10-02T18:45:00Z","v":20969,"vw":3.930113},{"c":3.935,"h":3.94,"l":3.93,"n":113,"o":3.94,"t":"2026-10-02T19:00:00Z","v":5506,"vw":3.936787},{"c":3.935,"h":3.94,"l":3.93,"n":118,"o":3.935,"t":"2026-10-02T19:15:00Z","v":13413,"vw":3.938181},{"c":3.925,"h":3.945,"l":3.92,"n":228,"o":3.935,"t":"2026-10-02T19:30:00Z","v":25462,"vw":3.934945},{"c":3.885,"h":3.925,"l":3.885,"n":443,"o":3.925,"t":"2026-10-02T19:45:00Z","v":31565,"vw":3.906409},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-10-02T20:00:00Z","v":15934,"vw":3.89},{"c":3.89,"h":3.9,"l":3.89,"n":56,"o":3.89,"t":"2026-10-05T13:30:00Z","v":5542,"vw":3.890653},{"c":3.865,"h":3.87,"l":3.86,"n":21,"o":3.87,"t":"2026-10-05T13:45:00Z","v":1333,"vw":3.866111},{"c":3.9,"h":3.92,"l":3.865,"n":128,"o":3.865,"t":"2026-10-05T14:00:00Z","v":14406,"vw":3.90855},{"c":3.8801,"h":3.905,"l":3.8801,"n":81,"o":3.895,"t":"2026-10-05T14:15:00Z","v":6869,"vw":3.894752},{"c":3.855,"h":3.88,"l":3.85,"n":79,"o":3.88,"t":"2026-10-05T14:30:00Z","v":5760,"vw":3.863236},{"c":3.835,"h":3.85,"l":3.835,"n":43,"o":3.85,"t":"2026-10-05T14:45:00Z","v":2318,"vw":3.842906},{"c":3.815,"h":3.845,"l":3.81,"n":90,"o":3.84,"t":"2026-10-05T15:00:00Z","v":7083,"vw":3.827897},{"c":3.825,"h":3.835,"l":3.815,"n":73,"o":3.82,"t":"2026-10-05T15:15:00Z","v":4071,"vw":3.825421},{"c":3.8,"h":3.825,"l":3.8,"n":125,"o":3.825,"t":"2026-10-05T15:30:00Z","v":6939,"vw":3.810198},{"c":3.83,"h":3.835,"l":3.795,"n":150,"o":3.795,"t":"2026-10-05T15:45:00Z","v":8532,"vw":3.82175},{"c":3.82,"h":3.82,"l":3.815,"n":97,"o":3.82,"t":"2026-10-05T16:00:00Z","v":4039,"vw":3.819003},{"c":3.785,"h":3.815,"l":3.785,"n":131,"o":3.815,"t":"2026-10-05T16:15:00Z","v":10080,"vw":3.8017},{"c":3.79,"h":3.79,"l":3.785,"n":30,"o":3.785,"t":"2026-10-05T16:30:00Z","v":1764,"vw":3.786875},{"c":3.805,"h":3.815,"l":3.79,"n":114,"o":3.795,"t":"2026-10-05T16:45:00Z","v":10717,"vw":3.807935},{"c":3.795,"h":3.81,"l":3.79,"n":75,"o":3.805,"t":"2026-10-05T17:00:00Z","v":5755,"vw":3.800309},{"c":3.81,"h":3.81,"l":3.78,"n":105,"o":3.79,"t":"2026-10-05T17:15:00Z","v":6668,"vw":3.790215},{"c":3.8,"h":3.81,"l":3.795,"n":54,"o":3.81,"t":"2026-10-05T17:30:00Z","v":2313,"vw":3.800407},{"c":3.795,"h":3.8,"l":3.795,"n":37,"o":3.795,"t":"2026-10-05T17:45:00Z","v":1117,"vw":3.795602},{"c":3.8,"h":3.8,"l":3.79,"n":48,"o":3.8,"t":"2026-10-05T18:00:00Z","v":1501,"vw":3.795417},{"c":3.765,"h":3.81,"l":3.765,"n":179,"o":3.8,"t":"2026-10-05T18:15:00Z","v":20282,"vw":3.785214},{"c":3.755,"h":3.765,"l":3.755,"n":77,"o":3.765,"t":"2026-10-05T18:30:00Z","v":3589,"vw":3.75931},{"c":3.77,"h":3.77,"l":3.755,"n":60,"o":3.76,"t":"2026-10-05T18:45:00Z","v":4268,"vw":3.762052},{"c":3.745,"h":3.77,"l":3.74,"n":114,"o":3.77,"t":"2026-10-05T19:00:00Z","v":7302,"vw":3.750792},{"c":3.755,"h":3.76,"l":3.745,"n":105,"o":3.745,"t":"2026-10-05T19:15:00Z","v":10344,"vw":3.754035},{"c":3.745,"h":3.76,"l":3.745,"n":154,"o":3.76,"t":"2026-10-05T19:30:00Z","v":14156,"vw":3.753702},{"c":3.755,"h":3.76,"l":3.73,"n":626,"o":3.745,"t":"2026-10-05T19:45:00Z","v":69551,"vw":3.747065},{"c":3.74,"h":3.74,"l":3.74,"n":5,"o":3.74,"t":"2026-10-05T20:00:00Z","v":33370,"vw":3.74},{"c":3.76,"h":3.843,"l":3.74,"n":150,"o":3.76,"t":"2026-10-06T13:30:00Z","v":54505,"vw":3.751476},{"c":3.75,"h":3.765,"l":3.74,"n":61,"o":3.75,"t":"2026-10-06T13:45:00Z","v":2942,"vw":3.753077},{"c":3.76,"h":3.785,"l":3.75,"n":187,"o":3.75,"t":"2026-10-06T14:00:00Z","v":16820,"vw":3.769893},{"c":3.75,"h":3.755,"l":3.745,"n":85,"o":3.75,"t":"2026-10-06T14:15:00Z","v":4186,"vw":3.750234},{"c":3.79,"h":3.795,"l":3.765,"n":74,"o":3.77,"t":"2026-10-06T14:30:00Z","v":3630,"vw":3.783524},{"c":3.785,"h":3.785,"l":3.785,"n":22,"o":3.785,"t":"2026-10-06T14:45:00Z","v":822,"vw":3.785},{"c":3.785,"h":3.785,"l":3.78,"n":36,"o":3.785,"t":"2026-10-06T15:00:00Z","v":2254,"vw":3.784663},{"c":3.765,"h":3.79,"l":3.76,"n":146,"o":3.78,"t":"2026-10-06T15:15:00Z","v":13676,"vw":3.779596},{"c":3.76,"h":3.765,"l":3.76,"n":43,"o":3.765,"t":"2026-10-06T15:30:00Z","v":1538,"vw":3.762497},{"c":3.755,"h":3.755,"l":3.75,"n":26,"o":3.755,"t":"2026-10-06T15:45:00Z","v":671,"vw":3.753196},{"c":3.755,"h":3.76,"l":3.755,"n":25,"o":3.755,"t":"2026-10-06T16:00:00Z","v":1823,"vw":3.755674},{"c":3.755,"h":3.755,"l":3.75,"n":11,"o":3.755,"t":"2026-10-06T16:15:00Z","v":670,"vw":3.753638},{"c":3.735,"h":3.75,"l":3.735,"n":92,"o":3.75,"t":"2026-10-06T16:30:00Z","v":5588,"vw":3.741864},{"c":3.73,"h":3.74,"l":3.73,"n":27,"o":3.7324,"t":"2026-10-06T16:45:00Z","v":2249,"vw":3.732624},{"c":3.715,"h":3.73,"l":3.715,"n":144,"o":3.73,"t":"2026-10-06T17:00:00Z","v":21098,"vw":3.722434},{"c":3.71,"h":3.71,"l":3.695,"n":73,"o":3.71,"t":"2026-10-06T17:15:00Z","v":4589,"vw":3.702629},{"c":3.7,"h":3.715,"l":3.68,"n":113,"o":3.7,"t":"2026-10-06T17:30:00Z","v":12962,"vw":3.702931},{"c":3.705,"h":3.705,"l":3.69,"n":110,"o":3.695,"t":"2026-10-06T17:45:00Z","v":15740,"vw":3.697502},{"c":3.72,"h":3.72,"l":3.705,"n":82,"o":3.71,"t":"2026-10-06T18:00:00Z","v":4064,"vw":3.711924},{"c":3.695,"h":3.72,"l":3.695,"n":197,"o":3.715,"t":"2026-10-06T18:15:00Z","v":21951,"vw":3.70988},{"c":3.71,"h":3.71,"l":3.69,"n":52,"o":3.695,"t":"2026-10-06T18:30:00Z","v":5009,"vw":3.696098},{"c":3.705,"h":3.705,"l":3.7,"n":63,"o":3.705,"t":"2026-10-06T18:45:00Z","v":3041,"vw":3.704728},{"c":3.695,"h":3.705,"l":3.695,"n":88,"o":3.705,"t":"2026-10-06T19:00:00Z","v":3119,"vw":3.701668},{"c":3.69,"h":3.695,"l":3.69,"n":75,"o":3.695,"t":"2026-10-06T19:15:00Z","v":3406,"vw":3.69194},{"c":3.69,"h":3.69,"l":3.675,"n":124,"o":3.68,"t":"2026-10-06T19:30:00Z","v":6490,"vw":3.682598},{"c":3.7,"h":3.72,"l":3.685,"n":589,"o":3.685,"t":"2026-10-06T19:45:00Z","v":45802,"vw":3.698739},{"c":3.69,"h":3.69,"l":3.69,"n":6,"o":3.69,"t":"2026-10-06T20:00:00Z","v":28614,"vw":3.69},{"c":3.8,"h":3.8,"l":3.8,"n":1,"o":3.8,"t":"2026-10-07T11:00:00Z","v":500,"vw":3.8},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-07T11:15:00Z","v":750,"vw":3.77},{"c":3.78,"h":3.78,"l":3.78,"n":3,"o":3.78,"t":"2026-10-07T12:15:00Z","v":500,"vw":3.78},{"c":3.72,"h":3.79,"l":3.72,"n":11,"o":3.72,"t":"2026-10-07T12:30:00Z","v":2365,"vw":3.778655},{"c":3.66,"h":3.73,"l":3.65,"n":70,"o":3.69,"t":"2026-10-07T13:30:00Z","v":8468,"vw":3.680058},{"c":3.665,"h":3.675,"l":3.66,"n":96,"o":3.66,"t":"2026-10-07T13:45:00Z","v":15132,"vw":3.663185},{"c":3.67,"h":3.7,"l":3.67,"n":136,"o":3.67,"t":"2026-10-07T14:00:00Z","v":16303,"vw":3.689303},{"c":3.66,"h":3.695,"l":3.655,"n":118,"o":3.665,"t":"2026-10-07T14:15:00Z","v":18509,"vw":3.677626},{"c":3.67,"h":3.685,"l":3.665,"n":126,"o":3.665,"t":"2026-10-07T14:30:00Z","v":11898,"vw":3.678184},{"c":3.655,"h":3.665,"l":3.625,"n":168,"o":3.665,"t":"2026-10-07T14:45:00Z","v":19104,"vw":3.650518},{"c":3.625,"h":3.65,"l":3.622,"n":108,"o":3.65,"t":"2026-10-07T15:00:00Z","v":9260,"vw":3.632411},{"c":3.625,"h":3.63,"l":3.615,"n":126,"o":3.625,"t":"2026-10-07T15:15:00Z","v":14090,"vw":3.618369},{"c":3.65,"h":3.655,"l":3.625,"n":144,"o":3.625,"t":"2026-10-07T15:30:00Z","v":13688,"vw":3.640435},{"c":3.655,"h":3.66,"l":3.645,"n":129,"o":3.65,"t":"2026-10-07T15:45:00Z","v":10687,"vw":3.651081},{"c":3.665,"h":3.665,"l":3.65,"n":152,"o":3.655,"t":"2026-10-07T16:00:00Z","v":21448,"vw":3.653623},{"c":3.66,"h":3.665,"l":3.64,"n":179,"o":3.66,"t":"2026-10-07T16:15:00Z","v":25700,"vw":3.654394},{"c":3.71,"h":3.735,"l":3.665,"n":371,"o":3.665,"t":"2026-10-07T16:30:00Z","v":62206,"vw":3.704136},{"c":3.725,"h":3.73,"l":3.715,"n":108,"o":3.72,"t":"2026-10-07T16:45:00Z","v":12283,"vw":3.722427},{"c":3.715,"h":3.73,"l":3.705,"n":286,"o":3.7201,"t":"2026-10-07T17:00:00Z","v":29117,"vw":3.71621},{"c":3.715,"h":3.72,"l":3.71,"n":116,"o":3.72,"t":"2026-10-07T17:15:00Z","v":9605,"vw":3.715426},{"c":3.76,"h":3.76,"l":3.705,"n":207,"o":3.71,"t":"2026-10-07T17:30:00Z","v":13416,"vw":3.735807},{"c":3.745,"h":3.7757,"l":3.74,"n":171,"o":3.76,"t":"2026-10-07T17:45:00Z","v":15371,"vw":3.759342},{"c":3.765,"h":3.765,"l":3.74,"n":128,"o":3.74,"t":"2026-10-07T18:00:00Z","v":10293,"vw":3.754655},{"c":3.805,"h":3.805,"l":3.765,"n":249,"o":3.765,"t":"2026-10-07T18:15:00Z","v":29770,"vw":3.791447},{"c":3.825,"h":3.825,"l":3.785,"n":321,"o":3.805,"t":"2026-10-07T18:30:00Z","v":24145,"vw":3.808054},{"c":3.825,"h":3.835,"l":3.815,"n":185,"o":3.82,"t":"2026-10-07T18:45:00Z","v":24244,"vw":3.825158},{"c":3.805,"h":3.825,"l":3.805,"n":108,"o":3.825,"t":"2026-10-07T19:00:00Z","v":5539,"vw":3.816755},{"c":3.79,"h":3.81,"l":3.79,"n":163,"o":3.805,"t":"2026-10-07T19:15:00Z","v":13398,"vw":3.797836},{"c":3.8,"h":3.81,"l":3.795,"n":254,"o":3.795,"t":"2026-10-07T19:30:00Z","v":24557,"vw":3.801622},{"c":3.74,"h":3.805,"l":3.73,"n":1221,"o":3.805,"t":"2026-10-07T19:45:00Z","v":207995,"vw":3.762089},{"c":3.2,"h":3.74,"l":3.12,"n":173,"o":3.74,"t":"2026-10-07T20:00:00Z","v":48173,"vw":3.555323},{"c":3.38,"h":3.4034,"l":3.26,"n":60,"o":3.34,"t":"2026-10-07T20:15:00Z","v":16645,"vw":3.336693},{"c":3.3723,"h":3.3723,"l":3.3339,"n":8,"o":3.36,"t":"2026-10-07T20:30:00Z","v":4592,"vw":3.364889},{"c":3.37,"h":3.37,"l":3.33,"n":7,"o":3.338,"t":"2026-10-07T20:45:00Z","v":7829,"vw":3.339238},{"c":3.31,"h":3.352,"l":3.2801,"n":14,"o":3.35,"t":"2026-10-07T21:30:00Z","v":10409,"vw":3.334403},{"c":3.3,"h":3.31,"l":3.3,"n":8,"o":3.3,"t":"2026-10-07T21:45:00Z","v":1132,"vw":3.301737},{"c":3.28,"h":3.3,"l":3.28,"n":11,"o":3.3,"t":"2026-10-07T22:00:00Z","v":15672,"vw":3.283111},{"c":3.29,"h":3.2969,"l":3.29,"n":2,"o":3.2969,"t":"2026-10-07T22:15:00Z","v":1499,"vw":3.292302},{"c":3.27,"h":3.3,"l":3.27,"n":10,"o":3.3,"t":"2026-10-07T22:30:00Z","v":11657,"vw":3.290275},{"c":3.2839,"h":3.2839,"l":3.2839,"n":1,"o":3.2839,"t":"2026-10-07T23:30:00Z","v":500,"vw":3.2839},{"c":3.26,"h":3.27,"l":3.25,"n":7,"o":3.27,"t":"2026-10-07T23:45:00Z","v":3024,"vw":3.259142},{"c":3.28,"h":3.29,"l":3.17,"n":18,"o":3.17,"t":"2026-10-08T08:00:00Z","v":2836,"vw":3.275964},{"c":3.3,"h":3.3,"l":3.3,"n":1,"o":3.3,"t":"2026-10-08T08:15:00Z","v":204,"vw":3.3},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-10-08T09:00:00Z","v":900,"vw":3.16},{"c":3.3,"h":3.3,"l":3.23,"n":11,"o":3.23,"t":"2026-10-08T11:00:00Z","v":1010,"vw":3.275177},{"c":3.1506,"h":3.1506,"l":3.1506,"n":1,"o":3.1506,"t":"2026-10-08T11:15:00Z","v":480,"vw":3.1506},{"c":3.11,"h":3.19,"l":3.1,"n":19,"o":3.19,"t":"2026-10-08T11:30:00Z","v":5163,"vw":3.127251},{"c":3.2,"h":3.2,"l":3.0703,"n":57,"o":3.0703,"t":"2026-10-08T11:45:00Z","v":20651,"vw":3.172781},{"c":3.25,"h":3.29,"l":3.2,"n":12,"o":3.2,"t":"2026-10-08T12:00:00Z","v":4587,"vw":3.250225},{"c":3.25,"h":3.25,"l":3.2,"n":4,"o":3.2423,"t":"2026-10-08T12:15:00Z","v":2250,"vw":3.226133},{"c":3.25,"h":3.25,"l":3.25,"n":2,"o":3.25,"t":"2026-10-08T12:30:00Z","v":500,"vw":3.25},{"c":3.2155,"h":3.2155,"l":3.2155,"n":1,"o":3.2155,"t":"2026-10-08T12:45:00Z","v":4000,"vw":3.2155},{"c":3.275,"h":3.3,"l":3.24,"n":51,"o":3.24,"t":"2026-10-08T13:00:00Z","v":9420,"vw":3.287033},{"c":3.15,"h":3.25,"l":3.03,"n":42,"o":3.25,"t":"2026-10-08T13:15:00Z","v":8376,"vw":3.179571},{"c":3.26,"h":3.26,"l":3.06,"n":581,"o":3.06,"t":"2026-10-08T13:30:00Z","v":116760,"vw":3.140788},{"c":3.26,"h":3.3399,"l":3.245,"n":626,"o":3.2799,"t":"2026-10-08T13:45:00Z","v":109863,"vw":3.281389},{"c":3.265,"h":3.275,"l":3.22,"n":556,"o":3.26,"t":"2026-10-08T14:00:00Z","v":95857,"vw":3.245853},{"c":3.225,"h":3.275,"l":3.215,"n":357,"o":3.27,"t":"2026-10-08T14:15:00Z","v":48316,"vw":3.240877},{"c":3.195,"h":3.265,"l":3.185,"n":449,"o":3.225,"t":"2026-10-08T14:30:00Z","v":49736,"vw":3.221438},{"c":3.145,"h":3.195,"l":3.14,"n":536,"o":3.195,"t":"2026-10-08T14:45:00Z","v":127365,"vw":3.162797},{"c":3.095,"h":3.15,"l":3.095,"n":269,"o":3.15,"t":"2026-10-08T15:00:00Z","v":72770,"vw":3.122634},{"c":3.08,"h":3.1,"l":3.06,"n":280,"o":3.1,"t":"2026-10-08T15:15:00Z","v":69236,"vw":3.081099},{"c":3.01,"h":3.07,"l":3.01,"n":306,"o":3.07,"t":"2026-10-08T15:30:00Z","v":74447,"vw":3.042783},{"c":2.985,"h":3.01,"l":2.975,"n":376,"o":3.005,"t":"2026-10-08T15:45:00Z","v":78100,"vw":2.990991},{"c":2.955,"h":2.98,"l":2.93,"n":316,"o":2.98,"t":"2026-10-08T16:00:00Z","v":73318,"vw":2.948932},{"c":2.885,"h":2.95,"l":2.875,"n":272,"o":2.95,"t":"2026-10-08T16:15:00Z","v":38229,"vw":2.905633},{"c":2.945,"h":2.95,"l":2.885,"n":250,"o":2.885,"t":"2026-10-08T16:30:00Z","v":22575,"vw":2.924827},{"c":2.92,"h":2.945,"l":2.91,"n":191,"o":2.945,"t":"2026-10-08T16:45:00Z","v":23784,"vw":2.926288},{"c":2.925,"h":2.93,"l":2.91,"n":299,"o":2.915,"t":"2026-10-08T17:00:00Z","v":28722,"vw":2.917206},{"c":2.945,"h":2.965,"l":2.925,"n":292,"o":2.925,"t":"2026-10-08T17:15:00Z","v":33949,"vw":2.945502},{"c":2.98,"h":2.98,"l":2.94,"n":386,"o":2.945,"t":"2026-10-08T17:30:00Z","v":38214,"vw":2.958354},{"c":2.975,"h":2.99,"l":2.965,"n":309,"o":2.975,"t":"2026-10-08T17:45:00Z","v":27567,"vw":2.979076},{"c":2.985,"h":2.985,"l":2.9612,"n":210,"o":2.975,"t":"2026-10-08T18:00:00Z","v":11197,"vw":2.973045},{"c":2.995,"h":2.9999,"l":2.975,"n":290,"o":2.985,"t":"2026-10-08T18:15:00Z","v":33209,"vw":2.987338},{"c":2.975,"h":2.995,"l":2.975,"n":224,"o":2.995,"t":"2026-10-08T18:30:00Z","v":15017,"vw":2.987242},{"c":2.965,"h":2.995,"l":2.96,"n":263,"o":2.975,"t":"2026-10-08T18:45:00Z","v":24816,"vw":2.976925},{"c":2.9699,"h":2.9699,"l":2.95,"n":350,"o":2.965,"t":"2026-10-08T19:00:00Z","v":38585,"vw":2.956502},{"c":3,"h":3.01,"l":2.965,"n":502,"o":2.965,"t":"2026-10-08T19:15:00Z","v":45984,"vw":2.983068},{"c":2.98,"h":3.03,"l":2.97,"n":720,"o":2.995,"t":"2026-10-08T19:30:00Z","v":69096,"vw":2.994331},{"c":2.99,"h":2.9988,"l":2.955,"n":1329,"o":2.98,"t":"2026-10-08T19:45:00Z","v":122753,"vw":2.975311},{"c":2.99,"h":2.99,"l":2.99,"n":6,"o":2.99,"t":"2026-10-08T20:00:00Z","v":147101,"vw":2.99},{"c":3.02,"h":3.02,"l":3.02,"n":3,"o":3.02,"t":"2026-10-08T20:15:00Z","v":1002,"vw":3.02},{"c":2.99,"h":2.99,"l":2.99,"n":5,"o":2.99,"t":"2026-10-09T08:00:00Z","v":188,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-10-09T09:45:00Z","v":204,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-10-09T12:30:00Z","v":100,"vw":2.98},{"c":2.95,"h":2.97,"l":2.95,"n":4,"o":2.97,"t":"2026-10-09T13:15:00Z","v":440,"vw":2.955},{"c":2.965,"h":2.975,"l":2.925,"n":192,"o":2.94,"t":"2026-10-09T13:30:00Z","v":98647,"vw":2.958263},{"c":2.96,"h":2.99,"l":2.9,"n":430,"o":2.97,"t":"2026-10-09T13:45:00Z","v":116722,"vw":2.936328},{"c":2.955,"h":2.9799,"l":2.95,"n":263,"o":2.96,"t":"2026-10-09T14:00:00Z","v":46642,"vw":2.964866},{"c":2.915,"h":2.9512,"l":2.905,"n":315,"o":2.9501,"t":"2026-10-09T14:15:00Z","v":54252,"vw":2.928984},{"c":2.925,"h":2.925,"l":2.915,"n":157,"o":2.915,"t":"2026-10-09T14:30:00Z","v":16067,"vw":2.918515},{"c":2.895,"h":2.92,"l":2.885,"n":211,"o":2.92,"t":"2026-10-09T14:45:00Z","v":17849,"vw":2.895149},{"c":2.92,"h":2.92,"l":2.895,"n":119,"o":2.895,"t":"2026-10-09T15:00:00Z","v":12732,"vw":2.899146},{"c":2.905,"h":2.92,"l":2.9,"n":91,"o":2.915,"t":"2026-10-09T15:15:00Z","v":4981,"vw":2.910366},{"c":2.89,"h":2.9,"l":2.89,"n":77,"o":2.9,"t":"2026-10-09T15:30:00Z","v":5187,"vw":2.892735},{"c":2.875,"h":2.9,"l":2.875,"n":140,"o":2.895,"t":"2026-10-09T15:45:00Z","v":14501,"vw":2.885966},{"c":2.87,"h":2.88,"l":2.87,"n":150,"o":2.87,"t":"2026-10-09T16:00:00Z","v":16074,"vw":2.872239},{"c":2.865,"h":2.885,"l":2.845,"n":446,"o":2.875,"t":"2026-10-09T16:15:00Z","v":49907,"vw":2.863733},{"c":2.865,"h":2.87,"l":2.8601,"n":86,"o":2.865,"t":"2026-10-09T16:30:00Z","v":11770,"vw":2.864995},{"c":2.815,"h":2.86,"l":2.815,"n":143,"o":2.86,"t":"2026-10-09T16:45:00Z","v":13115,"vw":2.846667},{"c":2.84,"h":2.8601,"l":2.79,"n":406,"o":2.815,"t":"2026-10-09T17:00:00Z","v":65049,"vw":2.822245},{"c":2.805,"h":2.835,"l":2.8,"n":81,"o":2.835,"t":"2026-10-09T17:15:00Z","v":12891,"vw":2.824449},{"c":2.805,"h":2.815,"l":2.7911,"n":192,"o":2.805,"t":"2026-10-09T17:30:00Z","v":31817,"vw":2.802948},{"c":2.805,"h":2.8099,"l":2.795,"n":76,"o":2.805,"t":"2026-10-09T17:45:00Z","v":8171,"vw":2.801227},{"c":2.805,"h":2.815,"l":2.795,"n":189,"o":2.8,"t":"2026-10-09T18:00:00Z","v":12715,"vw":2.803657},{"c":2.81,"h":2.81,"l":2.805,"n":157,"o":2.805,"t":"2026-10-09T18:15:00Z","v":5830,"vw":2.806474},{"c":2.805,"h":2.81,"l":2.798,"n":175,"o":2.8,"t":"2026-10-09T18:30:00Z","v":14671,"vw":2.801343},{"c":2.811,"h":2.82,"l":2.805,"n":147,"o":2.81,"t":"2026-10-09T18:45:00Z","v":11969,"vw":2.810695},{"c":2.835,"h":2.835,"l":2.805,"n":305,"o":2.815,"t":"2026-10-09T19:00:00Z","v":36063,"vw":2.816777},{"c":2.805,"h":2.835,"l":2.8,"n":171,"o":2.835,"t":"2026-10-09T19:15:00Z","v":12073,"vw":2.816755},{"c":2.825,"h":2.825,"l":2.795,"n":355,"o":2.805,"t":"2026-10-09T19:30:00Z","v":27972,"vw":2.805357},{"c":2.83,"h":2.845,"l":2.81,"n":935,"o":2.825,"t":"2026-10-09T19:45:00Z","v":111024,"vw":2.824082},{"c":2.83,"h":2.83,"l":2.83,"n":6,"o":2.83,"t":"2026-10-09T20:00:00Z","v":42469,"vw":2.83},{"c":2.833,"h":2.833,"l":2.83,"n":2,"o":2.83,"t":"2026-10-12T11:15:00Z","v":200,"vw":2.8315},{"c":2.79,"h":2.79,"l":2.79,"n":3,"o":2.79,"t":"2026-10-12T13:00:00Z","v":250,"vw":2.79},{"c":2.8838,"h":2.8838,"l":2.8562,"n":2,"o":2.8562,"t":"2026-10-12T13:15:00Z","v":1000,"vw":2.87},{"c":2.886,"h":2.901,"l":2.8,"n":295,"o":2.83,"t":"2026-10-12T13:30:00Z","v":40854,"vw":2.858088},{"c":2.886,"h":2.896,"l":2.88,"n":71,"o":2.886,"t":"2026-10-12T13:45:00Z","v":7259,"vw":2.889708},{"c":2.8999,"h":2.9,"l":2.885,"n":112,"o":2.885,"t":"2026-10-12T14:00:00Z","v":14945,"vw":2.891301},{"c":2.845,"h":2.905,"l":2.845,"n":377,"o":2.8976,"t":"2026-10-12T14:15:00Z","v":55901,"vw":2.877838},{"c":2.835,"h":2.865,"l":2.835,"n":149,"o":2.845,"t":"2026-10-12T14:30:00Z","v":19479,"vw":2.847673},{"c":2.835,"h":2.85,"l":2.83,"n":114,"o":2.835,"t":"2026-10-12T14:45:00Z","v":19955,"vw":2.84178},{"c":2.84,"h":2.845,"l":2.83,"n":149,"o":2.83,"t":"2026-10-12T15:00:00Z","v":21976,"vw":2.837126},{"c":2.84,"h":2.845,"l":2.825,"n":119,"o":2.845,"t":"2026-10-12T15:15:00Z","v":15321,"vw":2.833004},{"c":2.81,"h":2.845,"l":2.805,"n":103,"o":2.845,"t":"2026-10-12T15:30:00Z","v":28724,"vw":2.821862},{"c":2.785,"h":2.805,"l":2.785,"n":112,"o":2.805,"t":"2026-10-12T15:45:00Z","v":14596,"vw":2.793871},{"c":2.765,"h":2.79,"l":2.76,"n":117,"o":2.785,"t":"2026-10-12T16:00:00Z","v":26313,"vw":2.778392},{"c":2.755,"h":2.77,"l":2.755,"n":266,"o":2.76,"t":"2026-10-12T16:15:00Z","v":63571,"vw":2.760935},{"c":2.805,"h":2.805,"l":2.745,"n":145,"o":2.755,"t":"2026-10-12T16:30:00Z","v":49683,"vw":2.757085},{"c":2.795,"h":2.815,"l":2.795,"n":155,"o":2.805,"t":"2026-10-12T16:45:00Z","v":24688,"vw":2.802114},{"c":2.815,"h":2.82,"l":2.7919,"n":134,"o":2.7919,"t":"2026-10-12T17:00:00Z","v":19351,"vw":2.811966},{"c":2.805,"h":2.82,"l":2.805,"n":91,"o":2.815,"t":"2026-10-12T17:15:00Z","v":16228,"vw":2.813442},{"c":2.795,"h":2.801,"l":2.79,"n":92,"o":2.8,"t":"2026-10-12T17:30:00Z","v":22732,"vw":2.79339},{"c":2.785,"h":2.795,"l":2.78,"n":79,"o":2.795,"t":"2026-10-12T17:45:00Z","v":9782,"vw":2.787144},{"c":2.79,"h":2.8,"l":2.785,"n":187,"o":2.785,"t":"2026-10-12T18:00:00Z","v":27378,"vw":2.792818},{"c":2.78,"h":2.795,"l":2.77,"n":239,"o":2.79,"t":"2026-10-12T18:15:00Z","v":36513,"vw":2.783894},{"c":2.77,"h":2.78,"l":2.77,"n":58,"o":2.775,"t":"2026-10-12T18:30:00Z","v":5253,"vw":2.7729},{"c":2.765,"h":2.7797,"l":2.76,"n":166,"o":2.77,"t":"2026-10-12T18:45:00Z","v":57303,"vw":2.765682},{"c":2.775,"h":2.78,"l":2.765,"n":95,"o":2.765,"t":"2026-10-12T19:00:00Z","v":7851,"vw":2.771549},{"c":2.77,"h":2.785,"l":2.77,"n":210,"o":2.77,"t":"2026-10-12T19:15:00Z","v":43193,"vw":2.778167},{"c":2.77,"h":2.775,"l":2.76,"n":258,"o":2.775,"t":"2026-10-12T19:30:00Z","v":28869,"vw":2.769557},{"c":2.81,"h":2.81,"l":2.71,"n":1373,"o":2.77,"t":"2026-10-12T19:45:00Z","v":315931,"vw":2.754503},{"c":2.81,"h":2.81,"l":2.81,"n":9,"o":2.81,"t":"2026-10-12T20:00:00Z","v":35231,"vw":2.81},{"c":2.8,"h":2.8,"l":2.8,"n":5,"o":2.8,"t":"2026-10-13T13:00:00Z","v":3101,"vw":2.8},{"c":2.86,"h":2.87,"l":2.76,"n":143,"o":2.79,"t":"2026-10-13T13:30:00Z","v":26280,"vw":2.839321},{"c":2.855,"h":2.855,"l":2.85,"n":80,"o":2.855,"t":"2026-10-13T13:45:00Z","v":7101,"vw":2.850357},{"c":2.8,"h":2.85,"l":2.79,"n":187,"o":2.85,"t":"2026-10-13T14:00:00Z","v":29546,"vw":2.815737},{"c":2.805,"h":2.805,"l":2.795,"n":90,"o":2.795,"t":"2026-10-13T14:15:00Z","v":9031,"vw":2.799914},{"c":2.805,"h":2.815,"l":2.8,"n":88,"o":2.805,"t":"2026-10-13T14:30:00Z","v":10466,"vw":2.809469},{"c":2.785,"h":2.805,"l":2.775,"n":85,"o":2.805,"t":"2026-10-13T14:45:00Z","v":12864,"vw":2.792642},{"c":2.785,"h":2.79,"l":2.78,"n":102,"o":2.785,"t":"2026-10-13T15:00:00Z","v":21035,"vw":2.783878},{"c":2.765,"h":2.79,"l":2.765,"n":133,"o":2.785,"t":"2026-10-13T15:15:00Z","v":12906,"vw":2.776097},{"c":2.755,"h":2.765,"l":2.755,"n":40,"o":2.765,"t":"2026-10-13T15:30:00Z","v":2212,"vw":2.76},{"c":2.74,"h":2.75,"l":2.74,"n":40,"o":2.75,"t":"2026-10-13T15:45:00Z","v":3150,"vw":2.746095},{"c":2.735,"h":2.74,"l":2.735,"n":105,"o":2.74,"t":"2026-10-13T16:00:00Z","v":8619,"vw":2.738778},{"c":2.725,"h":2.735,"l":2.72,"n":68,"o":2.735,"t":"2026-10-13T16:15:00Z","v":5392,"vw":2.727471},{"c":2.725,"h":2.74,"l":2.725,"n":140,"o":2.725,"t":"2026-10-13T16:30:00Z","v":21878,"vw":2.728769},{"c":2.735,"h":2.735,"l":2.72,"n":59,"o":2.725,"t":"2026-10-13T16:45:00Z","v":6886,"vw":2.729046},{"c":2.725,"h":2.73,"l":2.72,"n":33,"o":2.73,"t":"2026-10-13T17:00:00Z","v":7670,"vw":2.722914},{"c":2.69,"h":2.725,"l":2.69,"n":170,"o":2.725,"t":"2026-10-13T17:15:00Z","v":36578,"vw":2.706909},{"c":2.705,"h":2.705,"l":2.69,"n":83,"o":2.69,"t":"2026-10-13T17:30:00Z","v":10613,"vw":2.697493},{"c":2.695,"h":2.7099,"l":2.69,"n":51,"o":2.7099,"t":"2026-10-13T17:45:00Z","v":9163,"vw":2.699213},{"c":2.685,"h":2.71,"l":2.685,"n":144,"o":2.695,"t":"2026-10-13T18:00:00Z","v":16310,"vw":2.695033},{"c":2.69,"h":2.69,"l":2.68,"n":28,"o":2.69,"t":"2026-10-13T18:15:00Z","v":4445,"vw":2.684284},{"c":2.69,"h":2.69,"l":2.685,"n":33,"o":2.685,"t":"2026-10-13T18:30:00Z","v":3583,"vw":2.687272},{"c":2.69,"h":2.7,"l":2.685,"n":133,"o":2.69,"t":"2026-10-13T18:45:00Z","v":25308,"vw":2.688458},{"c":2.69,"h":2.695,"l":2.685,"n":41,"o":2.695,"t":"2026-10-13T19:00:00Z","v":3571,"vw":2.689473},{"c":2.705,"h":2.715,"l":2.69,"n":152,"o":2.69,"t":"2026-10-13T19:15:00Z","v":21628,"vw":2.706542},{"c":2.705,"h":2.71,"l":2.695,"n":84,"o":2.7,"t":"2026-10-13T19:30:00Z","v":9605,"vw":2.700341},{"c":2.715,"h":2.74,"l":2.7,"n":654,"o":2.705,"t":"2026-10-13T19:45:00Z","v":85745,"vw":2.723906},{"c":2.73,"h":2.73,"l":2.73,"n":6,"o":2.73,"t":"2026-10-13T20:00:00Z","v":38880,"vw":2.73},{"c":2.716,"h":2.771,"l":2.7,"n":73,"o":2.71,"t":"2026-10-14T13:30:00Z","v":12851,"vw":2.722},{"c":2.716,"h":2.716,"l":2.71,"n":26,"o":2.716,"t":"2026-10-14T13:45:00Z","v":3351,"vw":2.713871},{"c":2.71,"h":2.71,"l":2.685,"n":224,"o":2.71,"t":"2026-10-14T14:00:00Z","v":34216,"vw":2.694331},{"c":2.74,"h":2.7413,"l":2.705,"n":91,"o":2.71,"t":"2026-10-14T14:15:00Z","v":18162,"vw":2.729652},{"c":2.74,"h":2.7499,"l":2.735,"n":61,"o":2.74,"t":"2026-10-14T14:30:00Z","v":9091,"vw":2.743153},{"c":2.72,"h":2.745,"l":2.72,"n":97,"o":2.745,"t":"2026-10-14T14:45:00Z","v":15718,"vw":2.726066},{"c":2.74,"h":2.74,"l":2.715,"n":142,"o":2.72,"t":"2026-10-14T15:00:00Z","v":12032,"vw":2.727678},{"c":2.755,"h":2.755,"l":2.745,"n":69,"o":2.745,"t":"2026-10-14T15:15:00Z","v":4526,"vw":2.749126},{"c":2.755,"h":2.772,"l":2.74,"n":182,"o":2.75,"t":"2026-10-14T15:30:00Z","v":36533,"vw":2.757614},{"c":2.765,"h":2.775,"l":2.76,"n":62,"o":2.76,"t":"2026-10-14T15:45:00Z","v":6614,"vw":2.768423},{"c":2.755,"h":2.77,"l":2.75,"n":71,"o":2.765,"t":"2026-10-14T16:00:00Z","v":7810,"vw":2.758898},{"c":2.7501,"h":2.76,"l":2.75,"n":32,"o":2.755,"t":"2026-10-14T16:15:00Z","v":6529,"vw":2.753387},{"c":2.775,"h":2.78,"l":2.755,"n":86,"o":2.76,"t":"2026-10-14T16:30:00Z","v":7894,"vw":2.765285},{"c":2.78,"h":2.78,"l":2.76,"n":145,"o":2.77,"t":"2026-10-14T16:45:00Z","v":12084,"vw":2.768897},{"c":2.78,"h":2.78,"l":2.775,"n":32,"o":2.775,"t":"2026-10-14T17:00:00Z","v":2207,"vw":2.775612},{"c":2.78,"h":2.78,"l":2.775,"n":13,"o":2.779,"t":"2026-10-14T17:15:00Z","v":626,"vw":2.7785},{"c":2.76,"h":2.775,"l":2.76,"n":100,"o":2.77,"t":"2026-10-14T17:30:00Z","v":8182,"vw":2.76709},{"c":2.735,"h":2.76,"l":2.73,"n":200,"o":2.76,"t":"2026-10-14T17:45:00Z","v":61046,"vw":2.735661},{"c":2.71,"h":2.74,"l":2.71,"n":108,"o":2.735,"t":"2026-10-14T18:00:00Z","v":15705,"vw":2.725555},{"c":2.715,"h":2.72,"l":2.705,"n":145,"o":2.71,"t":"2026-10-14T18:15:00Z","v":10770,"vw":2.709812},{"c":2.71,"h":2.72,"l":2.705,"n":133,"o":2.719,"t":"2026-10-14T18:30:00Z","v":13039,"vw":2.7097},{"c":2.705,"h":2.715,"l":2.705,"n":94,"o":2.715,"t":"2026-10-14T18:45:00Z","v":4976,"vw":2.708055},{"c":2.7,"h":2.71,"l":2.7,"n":87,"o":2.705,"t":"2026-10-14T19:00:00Z","v":4248,"vw":2.705612},{"c":2.72,"h":2.73,"l":2.7,"n":194,"o":2.705,"t":"2026-10-14T19:15:00Z","v":18765,"vw":2.713059},{"c":2.705,"h":2.725,"l":2.7,"n":215,"o":2.725,"t":"2026-10-14T19:30:00Z","v":15210,"vw":2.71325},{"c":2.72,"h":2.74,"l":2.7,"n":576,"o":2.705,"t":"2026-10-14T19:45:00Z","v":53662,"vw":2.721063},{"c":2.73,"h":2.73,"l":2.73,"n":18,"o":2.73,"t":"2026-10-14T20:00:00Z","v":30818,"vw":2.73},{"c":2.716,"h":2.75,"l":2.7,"n":273,"o":2.71,"t":"2026-10-15T13:30:00Z","v":45405,"vw":2.725264},{"c":2.711,"h":2.721,"l":2.695,"n":205,"o":2.72,"t":"2026-10-15T13:45:00Z","v":26779,"vw":2.710102},{"c":2.775,"h":2.78,"l":2.71,"n":145,"o":2.715,"t":"2026-10-15T14:00:00Z","v":16631,"vw":2.735414},{"c":2.76,"h":2.775,"l":2.745,"n":69,"o":2.775,"t":"2026-10-15T14:15:00Z","v":11245,"vw":2.765757},{"c":2.75,"h":2.755,"l":2.75,"n":7,"o":2.755,"t":"2026-10-15T14:30:00Z","v":356,"vw":2.7525},{"c":2.755,"h":2.755,"l":2.745,"n":94,"o":2.75,"t":"2026-10-15T14:45:00Z","v":4859,"vw":2.753246},{"c":2.75,"h":2.755,"l":2.74,"n":110,"o":2.755,"t":"2026-10-15T15:00:00Z","v":6711,"vw":2.74697},{"c":2.73,"h":2.745,"l":2.725,"n":173,"o":2.7401,"t":"2026-10-15T15:15:00Z","v":24262,"vw":2.7348},{"c":2.71,"h":2.735,"l":2.71,"n":121,"o":2.735,"t":"2026-10-15T15:30:00Z","v":13506,"vw":2.722636},{"c":2.715,"h":2.72,"l":2.7,"n":95,"o":2.71,"t":"2026-10-15T15:45:00Z","v":12288,"vw":2.709862},{"c":2.715,"h":2.7188,"l":2.71,"n":94,"o":2.715,"t":"2026-10-15T16:00:00Z","v":10209,"vw":2.714667},{"c":2.7288,"h":2.7288,"l":2.71,"n":119,"o":2.715,"t":"2026-10-15T16:15:00Z","v":17327,"vw":2.718581},{"c":2.755,"h":2.755,"l":2.715,"n":102,"o":2.725,"t":"2026-10-15T16:30:00Z","v":11724,"vw":2.729021},{"c":2.74,"h":2.75,"l":2.74,"n":34,"o":2.75,"t":"2026-10-15T16:45:00Z","v":1642,"vw":2.746836},{"c":2.7425,"h":2.755,"l":2.74,"n":132,"o":2.745,"t":"2026-10-15T17:00:00Z","v":15512,"vw":2.748482},{"c":2.75,"h":2.75,"l":2.735,"n":148,"o":2.74,"t":"2026-10-15T17:15:00Z","v":17986,"vw":2.741762},{"c":2.765,"h":2.765,"l":2.76,"n":25,"o":2.76,"t":"2026-10-15T17:30:00Z","v":1458,"vw":2.760833},{"c":2.76,"h":2.765,"l":2.76,"n":16,"o":2.765,"t":"2026-10-15T17:45:00Z","v":1020,"vw":2.76202},{"c":2.75,"h":2.76,"l":2.745,"n":116,"o":2.76,"t":"2026-10-15T18:00:00Z","v":16798,"vw":2.750367},{"c":2.75,"h":2.76,"l":2.74,"n":118,"o":2.745,"t":"2026-10-15T18:15:00Z","v":8184,"vw":2.748873},{"c":2.74,"h":2.755,"l":2.74,"n":91,"o":2.75,"t":"2026-10-15T18:30:00Z","v":12395,"vw":2.749128},{"c":2.735,"h":2.745,"l":2.725,"n":281,"o":2.74,"t":"2026-10-15T18:45:00Z","v":28971,"vw":2.735243},{"c":2.715,"h":2.735,"l":2.7125,"n":217,"o":2.73,"t":"2026-10-15T19:00:00Z","v":25329,"vw":2.726648},{"c":2.715,"h":2.725,"l":2.71,"n":209,"o":2.725,"t":"2026-10-15T19:15:00Z","v":17771,"vw":2.715726},{"c":2.715,"h":2.715,"l":2.7,"n":162,"o":2.715,"t":"2026-10-15T19:30:00Z","v":15849,"vw":2.709773},{"c":2.72,"h":2.725,"l":2.705,"n":401,"o":2.715,"t":"2026-10-15T19:45:00Z","v":30640,"vw":2.714961},{"c":2.72,"h":2.72,"l":2.72,"n":8,"o":2.72,"t":"2026-10-15T20:00:00Z","v":27102,"vw":2.72},{"c":2.716,"h":2.751,"l":2.715,"n":36,"o":2.73,"t":"2026-10-16T13:30:00Z","v":3776,"vw":2.730857},{"c":2.726,"h":2.726,"l":2.69,"n":135,"o":2.715,"t":"2026-10-16T13:45:00Z","v":12717,"vw":2.710245},{"c":2.705,"h":2.726,"l":2.7,"n":52,"o":2.725,"t":"2026-10-16T14:00:00Z","v":11013,"vw":2.70655},{"c":2.68,"h":2.7043,"l":2.68,"n":35,"o":2.7,"t":"2026-10-16T14:15:00Z","v":3013,"vw":2.696399},{"c":2.675,"h":2.695,"l":2.665,"n":109,"o":2.685,"t":"2026-10-16T14:30:00Z","v":19683,"vw":2.681265},{"c":2.66,"h":2.67,"l":2.65,"n":129,"o":2.67,"t":"2026-10-16T14:45:00Z","v":32380,"vw":2.660447},{"c":2.655,"h":2.66,"l":2.655,"n":63,"o":2.66,"t":"2026-10-16T15:00:00Z","v":8103,"vw":2.657848},{"c":2.625,"h":2.6599,"l":2.625,"n":84,"o":2.655,"t":"2026-10-16T15:15:00Z","v":17783,"vw":2.642296},{"c":2.615,"h":2.635,"l":2.615,"n":278,"o":2.625,"t":"2026-10-16T15:30:00Z","v":31599,"vw":2.620436},{"c":2.625,"h":2.635,"l":2.615,"n":114,"o":2.615,"t":"2026-10-16T15:45:00Z","v":13174,"vw":2.622835},{"c":2.615,"h":2.62,"l":2.615,"n":44,"o":2.62,"t":"2026-10-16T16:00:00Z","v":2264,"vw":2.618005},{"c":2.605,"h":2.615,"l":2.6,"n":68,"o":2.615,"t":"2026-10-16T16:15:00Z","v":11361,"vw":2.607426},{"c":2.61,"h":2.61,"l":2.6,"n":44,"o":2.61,"t":"2026-10-16T16:30:00Z","v":14756,"vw":2.604432},{"c":2.605,"h":2.6099,"l":2.595,"n":113,"o":2.6,"t":"2026-10-16T16:45:00Z","v":17406,"vw":2.600148},{"c":2.595,"h":2.61,"l":2.595,"n":64,"o":2.605,"t":"2026-10-16T17:00:00Z","v":5713,"vw":2.604612},{"c":2.595,"h":2.595,"l":2.59,"n":55,"o":2.595,"t":"2026-10-16T17:15:00Z","v":6336,"vw":2.59163},{"c":2.59,"h":2.595,"l":2.59,"n":51,"o":2.595,"t":"2026-10-16T17:30:00Z","v":12944,"vw":2.591584},{"c":2.58,"h":2.59,"l":2.58,"n":32,"o":2.59,"t":"2026-10-16T17:45:00Z","v":2688,"vw":2.588277},{"c":2.57,"h":2.58,"l":2.57,"n":48,"o":2.58,"t":"2026-10-16T18:00:00Z","v":3046,"vw":2.578765},{"c":2.565,"h":2.59,"l":2.565,"n":81,"o":2.5799,"t":"2026-10-16T18:15:00Z","v":7802,"vw":2.576871},{"c":2.5701,"h":2.575,"l":2.56,"n":77,"o":2.56,"t":"2026-10-16T18:30:00Z","v":8195,"vw":2.567905},{"c":2.58,"h":2.58,"l":2.57,"n":81,"o":2.57,"t":"2026-10-16T18:45:00Z","v":9174,"vw":2.571532},{"c":2.5699,"h":2.575,"l":2.56,"n":105,"o":2.575,"t":"2026-10-16T19:00:00Z","v":6535,"vw":2.567654},{"c":2.575,"h":2.575,"l":2.565,"n":104,"o":2.565,"t":"2026-10-16T19:15:00Z","v":6116,"vw":2.573365},{"c":2.56,"h":2.575,"l":2.56,"n":65,"o":2.575,"t":"2026-10-16T19:30:00Z","v":3489,"vw":2.567151},{"c":2.555,"h":2.57,"l":2.55,"n":454,"o":2.56,"t":"2026-10-16T19:45:00Z","v":33909,"vw":2.561774},{"c":2.55,"h":2.55,"l":2.55,"n":5,"o":2.55,"t":"2026-10-16T20:00:00Z","v":21248,"vw":2.55},{"c":2.58,"h":2.58,"l":2.58,"n":3,"o":2.58,"t":"2026-10-16T21:15:00Z","v":500,"vw":2.58},{"c":2.58,"h":2.6113,"l":2.55,"n":88,"o":2.55,"t":"2026-10-19T13:30:00Z","v":18717,"vw":2.585586},{"c":2.581,"h":2.581,"l":2.57,"n":20,"o":2.58,"t":"2026-10-19T13:45:00Z","v":5320,"vw":2.580322},{"c":2.565,"h":2.585,"l":2.565,"n":76,"o":2.581,"t":"2026-10-19T14:00:00Z","v":7120,"vw":2.572749},{"c":2.5599,"h":2.575,"l":2.555,"n":92,"o":2.57,"t":"2026-10-19T14:15:00Z","v":13248,"vw":2.561735},{"c":2.62,"h":2.62,"l":2.555,"n":409,"o":2.555,"t":"2026-10-19T14:30:00Z","v":69138,"vw":2.591667},{"c":2.62,"h":2.62,"l":2.6101,"n":20,"o":2.619,"t":"2026-10-19T14:45:00Z","v":3546,"vw":2.616381},{"c":2.605,"h":2.62,"l":2.605,"n":50,"o":2.62,"t":"2026-10-19T15:00:00Z","v":8380,"vw":2.61102},{"c":2.595,"h":2.61,"l":2.59,"n":91,"o":2.605,"t":"2026-10-19T15:15:00Z","v":16144,"vw":2.599331},{"c":2.605,"h":2.605,"l":2.585,"n":62,"o":2.595,"t":"2026-10-19T15:30:00Z","v":12334,"vw":2.595296},{"c":2.6,"h":2.605,"l":2.6,"n":18,"o":2.6,"t":"2026-10-19T15:45:00Z","v":4270,"vw":2.603618},{"c":2.605,"h":2.605,"l":2.6,"n":24,"o":2.6,"t":"2026-10-19T16:00:00Z","v":4777,"vw":2.603746},{"c":2.6,"h":2.61,"l":2.6,"n":44,"o":2.605,"t":"2026-10-19T16:15:00Z","v":7376,"vw":2.605485},{"c":2.605,"h":2.605,"l":2.6,"n":10,"o":2.6,"t":"2026-10-19T16:30:00Z","v":5488,"vw":2.602641},{"c":2.6,"h":2.605,"l":2.6,"n":34,"o":2.6,"t":"2026-10-19T16:45:00Z","v":3650,"vw":2.603251},{"c":2.58,"h":2.605,"l":2.58,"n":109,"o":2.6,"t":"2026-10-19T17:00:00Z","v":17777,"vw":2.596543},{"c":2.55,"h":2.58,"l":2.54,"n":499,"o":2.58,"t":"2026-10-19T17:15:00Z","v":91536,"vw":2.550738},{"c":2.555,"h":2.56,"l":2.55,"n":33,"o":2.555,"t":"2026-10-19T17:30:00Z","v":3972,"vw":2.55517},{"c":2.57,"h":2.57,"l":2.555,"n":66,"o":2.56,"t":"2026-10-19T17:45:00Z","v":9678,"vw":2.559129},{"c":2.56,"h":2.57,"l":2.56,"n":21,"o":2.5601,"t":"2026-10-19T18:00:00Z","v":2539,"vw":2.563146},{"c":2.565,"h":2.565,"l":2.56,"n":20,"o":2.565,"t":"2026-10-19T18:15:00Z","v":1558,"vw":2.564598},{"c":2.56,"h":2.565,"l":2.56,"n":30,"o":2.565,"t":"2026-10-19T18:30:00Z","v":3619,"vw":2.563618},{"c":2.575,"h":2.575,"l":2.56,"n":111,"o":2.56,"t":"2026-10-19T18:45:00Z","v":14553,"vw":2.568262},{"c":2.565,"h":2.575,"l":2.565,"n":38,"o":2.575,"t":"2026-10-19T19:00:00Z","v":5134,"vw":2.571053},{"c":2.5512,"h":2.57,"l":2.5512,"n":131,"o":2.565,"t":"2026-10-19T19:15:00Z","v":37079,"vw":2.560944},{"c":2.55,"h":2.56,"l":2.55,"n":161,"o":2.555,"t":"2026-10-19T19:30:00Z","v":10057,"vw":2.552208},{"c":2.545,"h":2.565,"l":2.53,"n":517,"o":2.555,"t":"2026-10-19T19:45:00Z","v":70944,"vw":2.544961},{"c":2.54,"h":2.54,"l":2.54,"n":7,"o":2.54,"t":"2026-10-19T20:00:00Z","v":11145,"vw":2.54},{"c":2.54,"h":2.54,"l":2.54,"n":1,"o":2.54,"t":"2026-10-20T12:15:00Z","v":1540,"vw":2.54},{"c":2.56,"h":2.58,"l":2.53,"n":138,"o":2.53,"t":"2026-10-20T13:30:00Z","v":23779,"vw":2.547823},{"c":2.565,"h":2.565,"l":2.55,"n":52,"o":2.56,"t":"2026-10-20T13:45:00Z","v":4367,"vw":2.560899},{"c":2.495,"h":2.56,"l":2.495,"n":168,"o":2.56,"t":"2026-10-20T14:00:00Z","v":144420,"vw":2.509149},{"c":2.505,"h":2.505,"l":2.485,"n":103,"o":2.495,"t":"2026-10-20T14:15:00Z","v":22055,"vw":2.491081},{"c":2.48,"h":2.52,"l":2.48,"n":132,"o":2.51,"t":"2026-10-20T14:30:00Z","v":28317,"vw":2.494617},{"c":2.485,"h":2.486,"l":2.475,"n":80,"o":2.475,"t":"2026-10-20T14:45:00Z","v":13777,"vw":2.477901},{"c":2.495,"h":2.5,"l":2.485,"n":46,"o":2.485,"t":"2026-10-20T15:00:00Z","v":6329,"vw":2.493769},{"c":2.495,"h":2.5,"l":2.495,"n":26,"o":2.5,"t":"2026-10-20T15:15:00Z","v":8154,"vw":2.498309},{"c":2.545,"h":2.545,"l":2.495,"n":125,"o":2.495,"t":"2026-10-20T15:30:00Z","v":23461,"vw":2.517652},{"c":2.49,"h":2.54,"l":2.49,"n":65,"o":2.54,"t":"2026-10-20T15:45:00Z","v":14633,"vw":2.524579},{"c":2.505,"h":2.505,"l":2.485,"n":172,"o":2.49,"t":"2026-10-20T16:00:00Z","v":16150,"vw":2.494645},{"c":2.5,"h":2.5,"l":2.495,"n":47,"o":2.5,"t":"2026-10-20T16:15:00Z","v":5450,"vw":2.499896},{"c":2.505,"h":2.505,"l":2.495,"n":32,"o":2.4999,"t":"2026-10-20T16:30:00Z","v":7986,"vw":2.500935},{"c":2.49,"h":2.5,"l":2.49,"n":28,"o":2.5,"t":"2026-10-20T16:45:00Z","v":5476,"vw":2.496731},{"c":2.4999,"h":2.4999,"l":2.485,"n":32,"o":2.485,"t":"2026-10-20T17:00:00Z","v":4116,"vw":2.492649},{"c":2.48,"h":2.495,"l":2.48,"n":23,"o":2.495,"t":"2026-10-20T17:15:00Z","v":4968,"vw":2.485715},{"c":2.48,"h":2.485,"l":2.48,"n":5,"o":2.485,"t":"2026-10-20T17:30:00Z","v":515,"vw":2.484},{"c":2.485,"h":2.5,"l":2.47,"n":56,"o":2.48,"t":"2026-10-20T17:45:00Z","v":21959,"vw":2.489102},{"c":2.475,"h":2.48,"l":2.465,"n":52,"o":2.48,"t":"2026-10-20T18:00:00Z","v":7630,"vw":2.470564},{"c":2.465,"h":2.47,"l":2.465,"n":33,"o":2.47,"t":"2026-10-20T18:15:00Z","v":2956,"vw":2.467049},{"c":2.465,"h":2.465,"l":2.46,"n":24,"o":2.465,"t":"2026-10-20T18:30:00Z","v":3621,"vw":2.464225},{"c":2.465,"h":2.475,"l":2.465,"n":126,"o":2.47,"t":"2026-10-20T18:45:00Z","v":17794,"vw":2.472051},{"c":2.45,"h":2.475,"l":2.45,"n":103,"o":2.465,"t":"2026-10-20T19:00:00Z","v":31413,"vw":2.461207},{"c":2.445,"h":2.465,"l":2.445,"n":277,"o":2.45,"t":"2026-10-20T19:15:00Z","v":52373,"vw":2.451588},{"c":2.46,"h":2.47,"l":2.45,"n":309,"o":2.45,"t":"2026-10-20T19:30:00Z","v":32430,"vw":2.460468},{"c":2.455,"h":2.485,"l":2.45,"n":427,"o":2.475,"t":"2026-10-20T19:45:00Z","v":38834,"vw":2.461833},{"c":2.46,"h":2.46,"l":2.46,"n":8,"o":2.46,"t":"2026-10-20T20:00:00Z","v":28011,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-21T11:00:00Z","v":300,"vw":2.47},{"c":2.455,"h":2.47,"l":2.455,"n":36,"o":2.46,"t":"2026-10-21T13:30:00Z","v":7975,"vw":2.465431},{"c":2.41,"h":2.456,"l":2.41,"n":37,"o":2.4432,"t":"2026-10-21T13:45:00Z","v":22452,"vw":2.430643},{"c":2.415,"h":2.42,"l":2.385,"n":106,"o":2.41,"t":"2026-10-21T14:00:00Z","v":8370,"vw":2.399994},{"c":2.4,"h":2.415,"l":2.4,"n":44,"o":2.415,"t":"2026-10-21T14:15:00Z","v":4748,"vw":2.408144},{"c":2.385,"h":2.405,"l":2.385,"n":53,"o":2.4,"t":"2026-10-21T14:30:00Z","v":6812,"vw":2.392066},{"c":2.4,"h":2.405,"l":2.385,"n":53,"o":2.385,"t":"2026-10-21T14:45:00Z","v":5910,"vw":2.397144},{"c":2.395,"h":2.41,"l":2.395,"n":59,"o":2.4,"t":"2026-10-21T15:00:00Z","v":11282,"vw":2.398614},{"c":2.405,"h":2.415,"l":2.3912,"n":61,"o":2.395,"t":"2026-10-21T15:15:00Z","v":6274,"vw":2.405646},{"c":2.405,"h":2.41,"l":2.395,"n":96,"o":2.405,"t":"2026-10-21T15:30:00Z","v":18784,"vw":2.401694},{"c":2.4,"h":2.4086,"l":2.4,"n":12,"o":2.405,"t":"2026-10-21T15:45:00Z","v":1749,"vw":2.404624},{"c":2.395,"h":2.41,"l":2.395,"n":72,"o":2.4,"t":"2026-10-21T16:00:00Z","v":6675,"vw":2.400457},{"c":2.395,"h":2.405,"l":2.395,"n":67,"o":2.4,"t":"2026-10-21T16:15:00Z","v":7346,"vw":2.399212},{"c":2.395,"h":2.405,"l":2.395,"n":43,"o":2.395,"t":"2026-10-21T16:30:00Z","v":5401,"vw":2.400138},{"c":2.38,"h":2.4,"l":2.38,"n":55,"o":2.395,"t":"2026-10-21T16:45:00Z","v":12111,"vw":2.392388},{"c":2.376,"h":2.38,"l":2.36,"n":66,"o":2.38,"t":"2026-10-21T17:00:00Z","v":11583,"vw":2.375017},{"c":2.345,"h":2.37,"l":2.3401,"n":140,"o":2.37,"t":"2026-10-21T17:15:00Z","v":15252,"vw":2.353432},{"c":2.33,"h":2.35,"l":2.33,"n":62,"o":2.345,"t":"2026-10-21T17:30:00Z","v":19997,"vw":2.339017},{"c":2.35,"h":2.35,"l":2.33,"n":123,"o":2.33,"t":"2026-10-21T17:45:00Z","v":26765,"vw":2.342236},{"c":2.34,"h":2.35,"l":2.34,"n":19,"o":2.345,"t":"2026-10-21T18:00:00Z","v":2356,"vw":2.345909},{"c":2.34,"h":2.345,"l":2.335,"n":60,"o":2.34,"t":"2026-10-21T18:15:00Z","v":6047,"vw":2.340545},{"c":2.34,"h":2.345,"l":2.34,"n":19,"o":2.34,"t":"2026-10-21T18:30:00Z","v":533,"vw":2.341},{"c":2.39,"h":2.4,"l":2.335,"n":460,"o":2.34,"t":"2026-10-21T18:45:00Z","v":52940,"vw":2.386757},{"c":2.425,"h":2.425,"l":2.385,"n":395,"o":2.395,"t":"2026-10-21T19:00:00Z","v":64055,"vw":2.398113},{"c":2.43,"h":2.45,"l":2.415,"n":507,"o":2.43,"t":"2026-10-21T19:15:00Z","v":150489,"vw":2.430923},{"c":2.435,"h":2.44,"l":2.4,"n":197,"o":2.425,"t":"2026-10-21T19:30:00Z","v":28956,"vw":2.420835},{"c":2.44,"h":2.45,"l":2.42,"n":378,"o":2.435,"t":"2026-10-21T19:45:00Z","v":47464,"vw":2.430911},{"c":2.43,"h":2.43,"l":2.43,"n":12,"o":2.43,"t":"2026-10-21T20:00:00Z","v":12842,"vw":2.43},{"c":2.49,"h":2.505,"l":2.43,"n":156,"o":2.43,"t":"2026-10-22T13:30:00Z","v":7918,"vw":2.475701},{"c":2.495,"h":2.515,"l":2.495,"n":130,"o":2.495,"t":"2026-10-22T13:45:00Z","v":6917,"vw":2.503453},{"c":2.495,"h":2.5,"l":2.485,"n":89,"o":2.495,"t":"2026-10-22T14:00:00Z","v":6228,"vw":2.48945},{"c":2.535,"h":2.555,"l":2.495,"n":218,"o":2.495,"t":"2026-10-22T14:15:00Z","v":28274,"vw":2.519277},{"c":2.525,"h":2.53,"l":2.515,"n":59,"o":2.53,"t":"2026-10-22T14:30:00Z","v":5514,"vw":2.523438},{"c":2.58,"h":2.58,"l":2.525,"n":281,"o":2.53,"t":"2026-10-22T14:45:00Z","v":76510,"vw":2.541962},{"c":2.58,"h":2.595,"l":2.575,"n":116,"o":2.575,"t":"2026-10-22T15:00:00Z","v":8338,"vw":2.582615},{"c":2.595,"h":2.595,"l":2.585,"n":34,"o":2.585,"t":"2026-10-22T15:15:00Z","v":2443,"vw":2.589026},{"c":2.565,"h":2.595,"l":2.5619,"n":90,"o":2.595,"t":"2026-10-22T15:30:00Z","v":13191,"vw":2.573876},{"c":2.57,"h":2.57,"l":2.565,"n":22,"o":2.565,"t":"2026-10-22T15:45:00Z","v":1881,"vw":2.567581},{"c":2.555,"h":2.57,"l":2.555,"n":83,"o":2.56,"t":"2026-10-22T16:00:00Z","v":16627,"vw":2.56128},{"c":2.555,"h":2.555,"l":2.55,"n":21,"o":2.55,"t":"2026-10-22T16:15:00Z","v":1102,"vw":2.554286},{"c":2.555,"h":2.56,"l":2.545,"n":110,"o":2.555,"t":"2026-10-22T16:30:00Z","v":24491,"vw":2.550811},{"c":2.55,"h":2.555,"l":2.55,"n":38,"o":2.555,"t":"2026-10-22T16:45:00Z","v":2468,"vw":2.552701},{"c":2.555,"h":2.555,"l":2.55,"n":16,"o":2.555,"t":"2026-10-22T17:00:00Z","v":847,"vw":2.554046},{"c":2.545,"h":2.55,"l":2.545,"n":15,"o":2.55,"t":"2026-10-22T17:15:00Z","v":1485,"vw":2.549257},{"c":2.545,"h":2.545,"l":2.545,"n":18,"o":2.545,"t":"2026-10-22T17:30:00Z","v":1290,"vw":2.545},{"c":2.545,"h":2.545,"l":2.54,"n":25,"o":2.54,"t":"2026-10-22T17:45:00Z","v":1861,"vw":2.541551},{"c":2.545,"h":2.55,"l":2.545,"n":16,"o":2.545,"t":"2026-10-22T18:00:00Z","v":586,"vw":2.546969},{"c":2.55,"h":2.555,"l":2.545,"n":31,"o":2.545,"t":"2026-10-22T18:15:00Z","v":2158,"vw":2.549289},{"c":2.545,"h":2.55,"l":2.545,"n":38,"o":2.55,"t":"2026-10-22T18:30:00Z","v":2854,"vw":2.548695},{"c":2.5401,"h":2.55,"l":2.5401,"n":15,"o":2.55,"t":"2026-10-22T18:45:00Z","v":955,"vw":2.544987},{"c":2.545,"h":2.55,"l":2.54,"n":31,"o":2.545,"t":"2026-10-22T19:00:00Z","v":1767,"vw":2.544643},{"c":2.575,"h":2.575,"l":2.55,"n":80,"o":2.55,"t":"2026-10-22T19:15:00Z","v":10895,"vw":2.564953},{"c":2.565,"h":2.58,"l":2.56,"n":319,"o":2.575,"t":"2026-10-22T19:30:00Z","v":48541,"vw":2.570949},{"c":2.54,"h":2.575,"l":2.53,"n":858,"o":2.57,"t":"2026-10-22T19:45:00Z","v":117417,"vw":2.557969},{"c":2.55,"h":2.55,"l":2.55,"n":7,"o":2.55,"t":"2026-10-22T20:00:00Z","v":16033,"vw":2.55}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.35,"premium":0.39501945201767136,"strike":6.999513699558215,"iv":2.70978140027462,"gamma":0.13574911128564912,"theta":-0.008895916954706175,"vega":0.00370911250086276,"rho":0.000770095976920476,"breakevenPct":189.98169221866223},{"delta":0.4,"premium":0.45107124476560667,"strike":5.598218880859832,"iv":2.5390339106923787,"gamma":0.15111192669643245,"theta":-0.00869945548820238,"vega":0.0038674390711636673,"rho":0.000880979935096617,"breakevenPct":137.2270637500172},{"delta":0.45,"premium":0.44133973210683697,"strike":4.579246651335462,"iv":2.1532326113483635,"gamma":0.23819181458032462,"theta":-0.007542440900524158,"vega":0.003930314749578999,"rho":0.0010898430973957515,"breakevenPct":96.88574052714898},{"delta":0.5,"premium":0.3826056114934866,"strike":3.845070143668582,"iv":1.6072356899731537,"gamma":0.37869442977052514,"theta":-0.005669901184920981,"vega":0.003922088153563665,"rho":0.0013716918978846553,"breakevenPct":65.791206084787},{"delta":0.55,"premium":0.3238714908801361,"strike":3.110893636001702,"iv":1.0612387685979434,"gamma":0.5191970449607257,"theta":-0.0037973614693178016,"vega":0.003913861557548331,"rho":0.0016535406983735593,"breakevenPct":34.69667164242502}],"put":[{"delta":0.4,"premium":0.45477003724160464,"strike":2.584412737821804,"iv":1.057693796178755,"gamma":0.3646940849106915,"theta":-0.0033918283692470374,"vega":0.0038550552230171976,"rho":-0.002337481546128626,"breakevenPct":16.484599977247083},{"delta":0.45,"premium":1.072873323397162,"strike":3.238490289309166,"iv":1.2173818756493253,"gamma":0.33370334900525644,"theta":-0.003620660947242381,"vega":0.003742775802887309,"rho":-0.003503879094828499,"breakevenPct":15.073844474039046},{"delta":0.5,"premium":1.690976609552719,"strike":3.892567840796528,"iv":1.3770699551198957,"gamma":0.30271261309982145,"theta":-0.0038494935252377242,"vega":0.00363049638275742,"rho":-0.004670276643528372,"breakevenPct":13.663088970831009},{"delta":0.55,"premium":2.309079895708277,"strike":4.5466453922838905,"iv":1.5367580345904661,"gamma":0.27172187719438634,"theta":-0.004078326103233068,"vega":0.0035182169626275313,"rho":-0.005836674192228246,"breakevenPct":12.252333467622968},{"delta":0.6,"premium":2.9271831818638336,"strike":5.200722943771252,"iv":1.6964461140610365,"gamma":0.24073114128895132,"theta":-0.004307158681228411,"vega":0.0034059375424976422,"rho":-0.007003071740928119,"breakevenPct":10.841577964414931},{"delta":0.65,"premium":3.545286468019391,"strike":5.8548004952586155,"iv":1.856134193531607,"gamma":0.20974040538351624,"theta":-0.004535991259223755,"vega":0.0032936581223677536,"rho":-0.008169469289627992,"breakevenPct":9.430822461206892},{"delta":0.7,"premium":4.163389754174948,"strike":6.508878046745977,"iv":2.0158222730021773,"gamma":0.1787496694780812,"theta":-0.0047648238372190975,"vega":0.003181378702237865,"rho":-0.009335866838327865,"breakevenPct":8.020066957998855},{"delta":0.75,"premium":4.781493040330505,"strike":7.1629555982333395,"iv":2.175510352472748,"gamma":0.14775893357264613,"theta":-0.004993656415214442,"vega":0.003069099282107976,"rho":-0.01050226438702774,"breakevenPct":6.6093114547908165}]},"raw":{"call":[{"delta":0.35,"premium":0.39501945201767136,"strike":6.999513699558215,"iv":2.70978140027462,"gamma":0.13574911128564912,"theta":-0.008895916954706175,"vega":0.00370911250086276,"rho":0.000770095976920476,"breakevenPct":189.98169221866223},{"delta":0.4,"premium":0.45107124476560667,"strike":5.598218880859832,"iv":2.5390339106923787,"gamma":0.15111192669643245,"theta":-0.00869945548820238,"vega":0.0038674390711636673,"rho":0.000880979935096617,"breakevenPct":137.2270637500172},{"delta":0.45,"premium":0.44133973210683697,"strike":4.579246651335462,"iv":2.1532326113483635,"gamma":0.23819181458032462,"theta":-0.007542440900524158,"vega":0.003930314749578999,"rho":0.0010898430973957515,"breakevenPct":96.88574052714898},{"delta":0.5,"premium":0.3826056114934866,"strike":3.845070143668582,"iv":1.6072356899731537,"gamma":0.37869442977052514,"theta":-0.005669901184920981,"vega":0.003922088153563665,"rho":0.0013716918978846553,"breakevenPct":65.791206084787},{"delta":0.55,"premium":0.3238714908801361,"strike":3.110893636001702,"iv":1.0612387685979434,"gamma":0.5191970449607257,"theta":-0.0037973614693178016,"vega":0.003913861557548331,"rho":0.0016535406983735593,"breakevenPct":34.69667164242502}],"put":[{"delta":0.4,"premium":0.45477003724160464,"strike":2.584412737821804,"iv":1.057693796178755,"gamma":0.3646940849106915,"theta":-0.0033918283692470374,"vega":0.0038550552230171976,"rho":-0.002337481546128626,"breakevenPct":16.484599977247083},{"delta":0.45,"premium":1.072873323397162,"strike":3.238490289309166,"iv":1.2173818756493253,"gamma":0.33370334900525644,"theta":-0.003620660947242381,"vega":0.003742775802887309,"rho":-0.003503879094828499,"breakevenPct":15.073844474039046},{"delta":0.5,"premium":1.690976609552719,"strike":3.892567840796528,"iv":1.3770699551198957,"gamma":0.30271261309982145,"theta":-0.0038494935252377242,"vega":0.00363049638275742,"rho":-0.004670276643528372,"breakevenPct":13.663088970831009},{"delta":0.55,"premium":2.309079895708277,"strike":4.5466453922838905,"iv":1.5367580345904661,"gamma":0.27172187719438634,"theta":-0.004078326103233068,"vega":0.0035182169626275313,"rho":-0.005836674192228246,"breakevenPct":12.252333467622968},{"delta":0.6,"premium":2.9271831818638336,"strike":5.200722943771252,"iv":1.6964461140610365,"gamma":0.24073114128895132,"theta":-0.004307158681228411,"vega":0.0034059375424976422,"rho":-0.007003071740928119,"breakevenPct":10.841577964414931},{"delta":0.65,"premium":3.545286468019391,"strike":5.8548004952586155,"iv":1.856134193531607,"gamma":0.20974040538351624,"theta":-0.004535991259223755,"vega":0.0032936581223677536,"rho":-0.008169469289627992,"breakevenPct":9.430822461206892},{"delta":0.7,"premium":4.163389754174948,"strike":6.508878046745977,"iv":2.0158222730021773,"gamma":0.1787496694780812,"theta":-0.0047648238372190975,"vega":0.003181378702237865,"rho":-0.009335866838327865,"breakevenPct":8.020066957998855},{"delta":0.75,"premium":4.781493040330505,"strike":7.1629555982333395,"iv":2.175510352472748,"gamma":0.14775893357264613,"theta":-0.004993656415214442,"vega":0.003069099282107976,"rho":-0.01050226438702774,"breakevenPct":6.6093114547908165}]}},"errors":["fundamentals:provider_http_429"],"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"}}