{"symbol":"XPEG","url":"https://intraalpha.com/companies/XPEG","capturedAt":"2026-10-23T17:34:45.160Z","state":"partial","quote":{"symbol":"XPEG","last_price":2.27,"prev_close":2.18,"regular_close":2.27,"change":0.09,"change_pct":4.1284,"regular_change":0.09,"regular_change_pct":4.1284,"extended_change":0,"extended_change_pct":0,"bid":2.26,"ask":2.27,"bid_size":17700,"ask_size":17000,"volume":48470,"vwap":2.27364,"open":2.31,"high":2.36,"low":2.23,"close":2.27,"trade_count":75,"last_trade_at":"2026-10-23T17:30:17.384879282Z","last_quote_at":"2026-10-23T17:34:07.7965226Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:34:36.012613859-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-01-14","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:34:42.293675+00:00"},"optionObservedAt":"2026-10-23T17:29:41.061Z","bars":[{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T08:05:00Z","v":4000,"vw":2.56},{"c":2.509,"h":2.509,"l":2.509,"n":1,"o":2.509,"t":"2026-10-16T13:05:00Z","v":860,"vw":2.509},{"c":2.509,"h":2.51,"l":2.509,"n":4,"o":2.51,"t":"2026-10-16T13:30:00Z","v":1801,"vw":2.509558},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T13:35:00Z","v":200,"vw":2.41},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-10-16T13:40:00Z","v":1000,"vw":2.45},{"c":2.4424,"h":2.4424,"l":2.4424,"n":1,"o":2.4424,"t":"2026-10-16T13:55:00Z","v":100,"vw":2.4424},{"c":2.45,"h":2.45,"l":2.445,"n":8,"o":2.445,"t":"2026-10-16T14:05:00Z","v":1459,"vw":2.446071},{"c":2.4401,"h":2.4401,"l":2.4401,"n":1,"o":2.4401,"t":"2026-10-16T14:35:00Z","v":1000,"vw":2.4401},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-16T15:10:00Z","v":1600,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T15:15:00Z","v":100,"vw":2.41},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-16T15:40:00Z","v":2174,"vw":2.39},{"c":2.4,"h":2.4,"l":2.39,"n":4,"o":2.39,"t":"2026-10-16T15:45:00Z","v":985,"vw":2.395556},{"c":2.375,"h":2.375,"l":2.375,"n":1,"o":2.375,"t":"2026-10-16T15:55:00Z","v":100,"vw":2.375},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-16T16:05:00Z","v":300,"vw":2.37},{"c":2.38,"h":2.38,"l":2.3785,"n":7,"o":2.3785,"t":"2026-10-16T16:10:00Z","v":433,"vw":2.379625},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-16T16:15:00Z","v":210,"vw":2.38},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-16T16:20:00Z","v":200,"vw":2.38},{"c":2.38,"h":2.38,"l":2.375,"n":3,"o":2.38,"t":"2026-10-16T16:30:00Z","v":2000,"vw":2.37975},{"c":2.3625,"h":2.3625,"l":2.36,"n":2,"o":2.36,"t":"2026-10-16T16:45:00Z","v":420,"vw":2.36131},{"c":2.3699,"h":2.3699,"l":2.3699,"n":1,"o":2.3699,"t":"2026-10-16T16:55:00Z","v":100,"vw":2.3699},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T17:10:00Z","v":200,"vw":2.35},{"c":2.3426,"h":2.3426,"l":2.3426,"n":1,"o":2.3426,"t":"2026-10-16T17:25:00Z","v":250,"vw":2.3426},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-16T17:35:00Z","v":4100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.35,"n":3,"o":2.35,"t":"2026-10-16T17:40:00Z","v":352,"vw":2.355682},{"c":2.3,"h":2.301,"l":2.3,"n":4,"o":2.301,"t":"2026-10-16T18:20:00Z","v":4945,"vw":2.300288},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-16T18:45:00Z","v":501,"vw":2.3},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-16T18:50:00Z","v":509,"vw":2.295},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-16T18:55:00Z","v":300,"vw":2.29},{"c":2.29,"h":2.29,"l":2.28,"n":2,"o":2.28,"t":"2026-10-16T19:10:00Z","v":300,"vw":2.286667},{"c":2.28,"h":2.29,"l":2.28,"n":2,"o":2.29,"t":"2026-10-16T19:30:00Z","v":1600,"vw":2.289375},{"c":2.2875,"h":2.2875,"l":2.2875,"n":1,"o":2.2875,"t":"2026-10-16T19:35:00Z","v":200,"vw":2.2875},{"c":2.265,"h":2.28,"l":2.265,"n":7,"o":2.28,"t":"2026-10-16T19:40:00Z","v":2468,"vw":2.270876},{"c":2.27,"h":2.27,"l":2.265,"n":13,"o":2.265,"t":"2026-10-16T19:45:00Z","v":4153,"vw":2.26561},{"c":2.3,"h":2.3,"l":2.28,"n":8,"o":2.28,"t":"2026-10-16T19:55:00Z","v":1149,"vw":2.290663},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-16T20:20:00Z","v":180,"vw":2.33},{"c":2.29,"h":2.3,"l":2.29,"n":2,"o":2.3,"t":"2026-10-16T21:30:00Z","v":1000,"vw":2.293},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-19T13:25:00Z","v":500,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-19T13:30:00Z","v":4503,"vw":2.36},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-19T13:35:00Z","v":300,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-19T13:40:00Z","v":100,"vw":2.34},{"c":2.3,"h":2.3,"l":2.3,"n":3,"o":2.3,"t":"2026-10-19T14:00:00Z","v":159,"vw":2.3},{"c":2.3,"h":2.3,"l":2.29,"n":3,"o":2.29,"t":"2026-10-19T14:10:00Z","v":283,"vw":2.295},{"c":2.3,"h":2.3,"l":2.3,"n":8,"o":2.3,"t":"2026-10-19T14:35:00Z","v":4000,"vw":2.3},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-19T14:40:00Z","v":600,"vw":2.3},{"c":2.3,"h":2.3,"l":2.2999,"n":3,"o":2.2999,"t":"2026-10-19T14:55:00Z","v":1200,"vw":2.299917},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-19T15:25:00Z","v":304,"vw":2.31},{"c":2.29,"h":2.29,"l":2.285,"n":2,"o":2.285,"t":"2026-10-19T17:40:00Z","v":1200,"vw":2.285833},{"c":2.2751,"h":2.2751,"l":2.275,"n":14,"o":2.275,"t":"2026-10-19T18:20:00Z","v":7360,"vw":2.27505},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T18:30:00Z","v":200,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-19T18:45:00Z","v":324,"vw":2.27},{"c":2.275,"h":2.275,"l":2.271,"n":2,"o":2.271,"t":"2026-10-19T18:50:00Z","v":600,"vw":2.271667},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-19T19:10:00Z","v":300,"vw":2.27},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T19:40:00Z","v":3450,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-19T19:55:00Z","v":260,"vw":2.28},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T08:00:00Z","v":422,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T11:00:00Z","v":200,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-20T12:30:00Z","v":500,"vw":2.42},{"c":2.45,"h":2.46,"l":2.45,"n":4,"o":2.46,"t":"2026-10-20T13:45:00Z","v":3450,"vw":2.457681},{"c":2.5,"h":2.5,"l":2.485,"n":6,"o":2.485,"t":"2026-10-20T14:05:00Z","v":1316,"vw":2.486923},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-20T14:40:00Z","v":385,"vw":2.603333},{"c":2.63,"h":2.635,"l":2.6186,"n":8,"o":2.6186,"t":"2026-10-20T14:45:00Z","v":1161,"vw":2.625892},{"c":2.63,"h":2.6301,"l":2.63,"n":6,"o":2.63,"t":"2026-10-20T15:15:00Z","v":1509,"vw":2.63001},{"c":2.6,"h":2.6,"l":2.6,"n":6,"o":2.6,"t":"2026-10-20T15:20:00Z","v":377,"vw":2.6},{"c":2.6148,"h":2.6148,"l":2.61,"n":3,"o":2.61,"t":"2026-10-20T15:25:00Z","v":685,"vw":2.6108},{"c":2.6099,"h":2.6099,"l":2.6099,"n":1,"o":2.6099,"t":"2026-10-20T15:30:00Z","v":1000,"vw":2.6099},{"c":2.57,"h":2.58,"l":2.57,"n":4,"o":2.58,"t":"2026-10-20T15:35:00Z","v":308,"vw":2.573333},{"c":2.5908,"h":2.5908,"l":2.5908,"n":1,"o":2.5908,"t":"2026-10-20T15:40:00Z","v":1002,"vw":2.5908},{"c":2.61,"h":2.61,"l":2.605,"n":5,"o":2.605,"t":"2026-10-20T16:10:00Z","v":906,"vw":2.607778},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T16:35:00Z","v":500,"vw":2.64},{"c":2.62,"h":2.62,"l":2.61,"n":5,"o":2.61,"t":"2026-10-20T17:20:00Z","v":3650,"vw":2.611781},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-20T18:05:00Z","v":727,"vw":2.62},{"c":2.6149,"h":2.6149,"l":2.6149,"n":1,"o":2.6149,"t":"2026-10-20T18:25:00Z","v":120,"vw":2.6149},{"c":2.6001,"h":2.605,"l":2.6001,"n":8,"o":2.605,"t":"2026-10-20T18:40:00Z","v":12100,"vw":2.60496},{"c":2.61,"h":2.61,"l":2.61,"n":3,"o":2.61,"t":"2026-10-20T18:45:00Z","v":209,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":9,"o":2.61,"t":"2026-10-20T18:50:00Z","v":1065,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-20T18:55:00Z","v":200,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-20T19:10:00Z","v":200,"vw":2.61},{"c":2.6,"h":2.6,"l":2.6,"n":1,"o":2.6,"t":"2026-10-20T19:30:00Z","v":100,"vw":2.6},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T19:40:00Z","v":100,"vw":2.62},{"c":2.63,"h":2.63,"l":2.63,"n":2,"o":2.63,"t":"2026-10-20T19:50:00Z","v":200,"vw":2.63},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T19:55:00Z","v":100,"vw":2.62},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T23:45:00Z","v":100,"vw":2.66},{"c":2.66,"h":2.66,"l":2.66,"n":1,"o":2.66,"t":"2026-10-20T23:55:00Z","v":100,"vw":2.66},{"c":2.42,"h":2.42,"l":2.39,"n":6,"o":2.4,"t":"2026-10-21T08:00:00Z","v":1358,"vw":2.410413},{"c":2.4,"h":2.41,"l":2.4,"n":5,"o":2.4,"t":"2026-10-21T08:05:00Z","v":3616,"vw":2.400277},{"c":2.41,"h":2.44,"l":2.41,"n":9,"o":2.44,"t":"2026-10-21T11:10:00Z","v":10100,"vw":2.410297},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T11:30:00Z","v":110,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T12:20:00Z","v":1700,"vw":2.4},{"c":2.4,"h":2.41,"l":2.4,"n":3,"o":2.4,"t":"2026-10-21T12:35:00Z","v":1000,"vw":2.403},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T12:55:00Z","v":388,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-21T13:00:00Z","v":280,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":4,"o":2.41,"t":"2026-10-21T13:15:00Z","v":1000,"vw":2.41},{"c":2.41,"h":2.4196,"l":2.41,"n":3,"o":2.4196,"t":"2026-10-21T13:25:00Z","v":420,"vw":2.4148},{"c":2.3388,"h":2.41,"l":2.3388,"n":14,"o":2.41,"t":"2026-10-21T13:30:00Z","v":4622,"vw":2.368192},{"c":2.3695,"h":2.3695,"l":2.345,"n":11,"o":2.345,"t":"2026-10-21T13:35:00Z","v":1676,"vw":2.353918},{"c":2.34,"h":2.3501,"l":2.34,"n":6,"o":2.3501,"t":"2026-10-21T13:40:00Z","v":3204,"vw":2.346813},{"c":2.3372,"h":2.34,"l":2.335,"n":3,"o":2.34,"t":"2026-10-21T13:50:00Z","v":1200,"vw":2.33725},{"c":2.345,"h":2.345,"l":2.345,"n":5,"o":2.345,"t":"2026-10-21T14:05:00Z","v":167,"vw":2.345},{"c":2.3155,"h":2.34,"l":2.31,"n":20,"o":2.34,"t":"2026-10-21T14:15:00Z","v":3613,"vw":2.315937},{"c":2.3,"h":2.3111,"l":2.3,"n":10,"o":2.3111,"t":"2026-10-21T14:25:00Z","v":4504,"vw":2.30469},{"c":2.31,"h":2.31,"l":2.2999,"n":18,"o":2.3,"t":"2026-10-21T14:30:00Z","v":2631,"vw":2.30082},{"c":2.3,"h":2.3,"l":2.3,"n":2,"o":2.3,"t":"2026-10-21T14:35:00Z","v":203,"vw":2.3},{"c":2.295,"h":2.295,"l":2.295,"n":1,"o":2.295,"t":"2026-10-21T14:40:00Z","v":360,"vw":2.295},{"c":2.295,"h":2.295,"l":2.295,"n":11,"o":2.295,"t":"2026-10-21T14:45:00Z","v":2002,"vw":2.295},{"c":2.28,"h":2.295,"l":2.2701,"n":15,"o":2.295,"t":"2026-10-21T14:55:00Z","v":10421,"vw":2.291857},{"c":2.29,"h":2.29,"l":2.285,"n":3,"o":2.285,"t":"2026-10-21T15:00:00Z","v":580,"vw":2.286724},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T15:10:00Z","v":100,"vw":2.3},{"c":2.299,"h":2.299,"l":2.299,"n":2,"o":2.299,"t":"2026-10-21T15:15:00Z","v":450,"vw":2.299},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-10-21T15:25:00Z","v":140,"vw":2.305},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T15:30:00Z","v":380,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T15:40:00Z","v":819,"vw":2.32},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T15:45:00Z","v":200,"vw":2.32},{"c":2.31,"h":2.31,"l":2.305,"n":3,"o":2.31,"t":"2026-10-21T15:50:00Z","v":597,"vw":2.308183},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T16:00:00Z","v":100,"vw":2.31},{"c":2.3228,"h":2.3228,"l":2.3228,"n":1,"o":2.3228,"t":"2026-10-21T16:15:00Z","v":1000,"vw":2.3228},{"c":2.3297,"h":2.3297,"l":2.3297,"n":1,"o":2.3297,"t":"2026-10-21T16:35:00Z","v":200,"vw":2.3297},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T16:40:00Z","v":120,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T16:55:00Z","v":585,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T17:10:00Z","v":310,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T17:20:00Z","v":100,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-21T17:30:00Z","v":395,"vw":2.34},{"c":2.335,"h":2.335,"l":2.335,"n":1,"o":2.335,"t":"2026-10-21T17:35:00Z","v":260,"vw":2.335},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T17:45:00Z","v":170,"vw":2.34},{"c":2.325,"h":2.34,"l":2.325,"n":2,"o":2.34,"t":"2026-10-21T18:50:00Z","v":620,"vw":2.337097},{"c":2.295,"h":2.295,"l":2.29,"n":6,"o":2.29,"t":"2026-10-21T19:10:00Z","v":5638,"vw":2.290454},{"c":2.3026,"h":2.3026,"l":2.3026,"n":1,"o":2.3026,"t":"2026-10-21T19:15:00Z","v":500,"vw":2.3026},{"c":2.305,"h":2.305,"l":2.305,"n":1,"o":2.305,"t":"2026-10-21T19:20:00Z","v":200,"vw":2.305},{"c":2.3101,"h":2.3101,"l":2.31,"n":3,"o":2.31,"t":"2026-10-21T19:25:00Z","v":1100,"vw":2.310055},{"c":2.315,"h":2.315,"l":2.315,"n":1,"o":2.315,"t":"2026-10-21T19:30:00Z","v":200,"vw":2.315},{"c":2.32,"h":2.32,"l":2.31,"n":5,"o":2.31,"t":"2026-10-21T19:35:00Z","v":486,"vw":2.3125},{"c":2.3129,"h":2.3129,"l":2.3129,"n":2,"o":2.3129,"t":"2026-10-21T19:40:00Z","v":573,"vw":2.3129},{"c":2.32,"h":2.32,"l":2.32,"n":3,"o":2.32,"t":"2026-10-21T19:45:00Z","v":300,"vw":2.32},{"c":2.33,"h":2.33,"l":2.3288,"n":3,"o":2.3288,"t":"2026-10-21T19:50:00Z","v":500,"vw":2.32952},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T20:00:00Z","v":100,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T22:10:00Z","v":2200,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T22:35:00Z","v":2300,"vw":2.35},{"c":2.349,"h":2.349,"l":2.349,"n":11,"o":2.349,"t":"2026-10-21T22:45:00Z","v":18000,"vw":2.349},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-21T22:50:00Z","v":500,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T23:00:00Z","v":1500,"vw":2.35},{"c":2.39,"h":2.39,"l":2.3786,"n":5,"o":2.379,"t":"2026-10-21T23:30:00Z","v":1999,"vw":2.380716},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-22T08:00:00Z","v":107,"vw":2.19},{"c":2.22,"h":2.22,"l":2.21,"n":11,"o":2.21,"t":"2026-10-22T09:00:00Z","v":3000,"vw":2.211333},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-22T09:30:00Z","v":1000,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-22T10:05:00Z","v":702,"vw":2.22},{"c":2.18,"h":2.18,"l":2.18,"n":2,"o":2.18,"t":"2026-10-22T11:00:00Z","v":1000,"vw":2.18},{"c":2.171,"h":2.18,"l":2.171,"n":3,"o":2.18,"t":"2026-10-22T11:05:00Z","v":1502,"vw":2.176992},{"c":2.2,"h":2.2,"l":2.18,"n":2,"o":2.18,"t":"2026-10-22T12:20:00Z","v":552,"vw":2.183623},{"c":2.17,"h":2.17,"l":2.17,"n":3,"o":2.17,"t":"2026-10-22T12:25:00Z","v":366,"vw":2.17},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-22T12:40:00Z","v":172,"vw":2.17},{"c":2.19,"h":2.191,"l":2.16,"n":9,"o":2.16,"t":"2026-10-22T13:30:00Z","v":1533,"vw":2.181488},{"c":2.2288,"h":2.2288,"l":2.2288,"n":3,"o":2.2288,"t":"2026-10-22T13:40:00Z","v":640,"vw":2.2288},{"c":2.29,"h":2.29,"l":2.26,"n":3,"o":2.26,"t":"2026-10-22T14:00:00Z","v":10365,"vw":2.261054},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-22T14:10:00Z","v":6872,"vw":2.285},{"c":2.29,"h":2.29,"l":2.275,"n":7,"o":2.275,"t":"2026-10-22T14:15:00Z","v":3875,"vw":2.279526},{"c":2.3003,"h":2.3003,"l":2.3002,"n":3,"o":2.3002,"t":"2026-10-22T14:25:00Z","v":452,"vw":2.300277},{"c":2.31,"h":2.31,"l":2.305,"n":6,"o":2.305,"t":"2026-10-22T14:30:00Z","v":2300,"vw":2.305652},{"c":2.28,"h":2.3,"l":2.28,"n":7,"o":2.3,"t":"2026-10-22T14:35:00Z","v":2798,"vw":2.290715},{"c":2.28,"h":2.28,"l":2.28,"n":2,"o":2.28,"t":"2026-10-22T14:40:00Z","v":200,"vw":2.28},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-22T14:50:00Z","v":1000,"vw":2.275},{"c":2.25,"h":2.25,"l":2.25,"n":2,"o":2.25,"t":"2026-10-22T15:05:00Z","v":5000,"vw":2.25},{"c":2.25,"h":2.25,"l":2.25,"n":9,"o":2.25,"t":"2026-10-22T15:10:00Z","v":183,"vw":2.25},{"c":2.26,"h":2.26,"l":2.25,"n":4,"o":2.25,"t":"2026-10-22T15:15:00Z","v":417,"vw":2.257596},{"c":2.2501,"h":2.2501,"l":2.2501,"n":1,"o":2.2501,"t":"2026-10-22T15:25:00Z","v":750,"vw":2.2501},{"c":2.2485,"h":2.2485,"l":2.2485,"n":1,"o":2.2485,"t":"2026-10-22T15:35:00Z","v":1000,"vw":2.2485},{"c":2.24,"h":2.24,"l":2.2346,"n":5,"o":2.235,"t":"2026-10-22T15:45:00Z","v":3542,"vw":2.238116},{"c":2.25,"h":2.25,"l":2.245,"n":4,"o":2.245,"t":"2026-10-22T15:50:00Z","v":2522,"vw":2.245595},{"c":2.25,"h":2.25,"l":2.25,"n":1,"o":2.25,"t":"2026-10-22T15:55:00Z","v":200,"vw":2.25},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-22T16:00:00Z","v":202,"vw":2.26},{"c":2.2602,"h":2.2602,"l":2.2602,"n":1,"o":2.2602,"t":"2026-10-22T16:20:00Z","v":500,"vw":2.2602},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-22T16:35:00Z","v":907,"vw":2.25},{"c":2.2329,"h":2.2399,"l":2.2329,"n":3,"o":2.2399,"t":"2026-10-22T16:50:00Z","v":354,"vw":2.237567},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T18:20:00Z","v":700,"vw":2.22},{"c":2.1901,"h":2.2,"l":2.1901,"n":5,"o":2.2,"t":"2026-10-22T18:30:00Z","v":5530,"vw":2.1991},{"c":2.19,"h":2.1999,"l":2.19,"n":2,"o":2.1999,"t":"2026-10-22T18:35:00Z","v":200,"vw":2.19495},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T18:40:00Z","v":200,"vw":2.19},{"c":2.185,"h":2.185,"l":2.185,"n":4,"o":2.185,"t":"2026-10-22T19:00:00Z","v":916,"vw":2.185},{"c":2.19,"h":2.19,"l":2.19,"n":4,"o":2.19,"t":"2026-10-22T19:05:00Z","v":255,"vw":2.19},{"c":2.19,"h":2.19,"l":2.19,"n":2,"o":2.19,"t":"2026-10-22T19:10:00Z","v":200,"vw":2.19},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-22T19:20:00Z","v":100,"vw":2.195},{"c":2.185,"h":2.19,"l":2.18,"n":6,"o":2.19,"t":"2026-10-22T19:45:00Z","v":1403,"vw":2.188574},{"c":2.185,"h":2.209,"l":2.185,"n":4,"o":2.209,"t":"2026-10-22T19:55:00Z","v":10199,"vw":2.208431},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T20:00:00Z","v":2000,"vw":2.18},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-22T23:55:00Z","v":250,"vw":2.24},{"c":2.32,"h":2.38,"l":2.32,"n":4,"o":2.38,"t":"2026-10-23T08:00:00Z","v":2182,"vw":2.352539},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-23T08:20:00Z","v":2000,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-23T11:00:00Z","v":1000,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-23T12:25:00Z","v":145,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-23T12:35:00Z","v":5100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-23T12:50:00Z","v":1000,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-23T13:00:00Z","v":2000,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-23T13:15:00Z","v":500,"vw":2.39},{"c":2.36,"h":2.36,"l":2.31,"n":4,"o":2.31,"t":"2026-10-23T13:30:00Z","v":1102,"vw":2.346364},{"c":2.285,"h":2.285,"l":2.285,"n":1,"o":2.285,"t":"2026-10-23T13:35:00Z","v":300,"vw":2.285},{"c":2.29,"h":2.29,"l":2.29,"n":1,"o":2.29,"t":"2026-10-23T13:45:00Z","v":7000,"vw":2.29},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-23T13:50:00Z","v":424,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-23T14:00:00Z","v":10000,"vw":2.27},{"c":2.25,"h":2.25,"l":2.25,"n":3,"o":2.25,"t":"2026-10-23T14:10:00Z","v":225,"vw":2.25},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-23T14:25:00Z","v":128,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":3,"o":2.24,"t":"2026-10-23T14:30:00Z","v":1087,"vw":2.24},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-23T14:35:00Z","v":100,"vw":2.24},{"c":2.28,"h":2.28,"l":2.28,"n":1,"o":2.28,"t":"2026-10-23T15:15:00Z","v":1999,"vw":2.28},{"c":2.2701,"h":2.2701,"l":2.2701,"n":1,"o":2.2701,"t":"2026-10-23T15:25:00Z","v":100,"vw":2.2701},{"c":2.2749,"h":2.2749,"l":2.2749,"n":1,"o":2.2749,"t":"2026-10-23T15:30:00Z","v":300,"vw":2.2749},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-23T15:50:00Z","v":700,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-23T16:10:00Z","v":100,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-23T17:10:00Z","v":220,"vw":2.27},{"c":2.261,"h":2.265,"l":2.261,"n":3,"o":2.265,"t":"2026-10-23T17:20:00Z","v":9800,"vw":2.261291},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-23T17:30:00Z","v":388,"vw":2.27}],"history":[{"c":15.4416,"h":15.893,"l":15.4416,"n":25,"o":15.893,"t":"2026-01-15T05:00:00Z","v":2419,"vw":15.893},{"c":15.0992,"h":15.39,"l":14.73,"n":53,"o":15.39,"t":"2026-01-16T05:00:00Z","v":6897,"vw":15.01172},{"c":14.0973,"h":14.36,"l":14.05,"n":25,"o":14.36,"t":"2026-01-20T05:00:00Z","v":869,"vw":14.1763},{"c":14.6103,"h":14.7,"l":14.28,"n":54,"o":14.38,"t":"2026-01-21T05:00:00Z","v":20832,"vw":14.547608},{"c":13.9976,"h":14.22,"l":13.76,"n":115,"o":13.76,"t":"2026-01-22T05:00:00Z","v":14513,"vw":13.989697},{"c":13.0874,"h":13.49,"l":12.86,"n":136,"o":13.49,"t":"2026-01-23T05:00:00Z","v":27538,"vw":12.947152},{"c":12.4676,"h":12.6899,"l":12.33,"n":101,"o":12.33,"t":"2026-01-26T05:00:00Z","v":13929,"vw":12.533357},{"c":12.1684,"h":12.465,"l":12.11,"n":197,"o":12.465,"t":"2026-01-27T05:00:00Z","v":20432,"vw":12.16848},{"c":12.2558,"h":12.8,"l":12.2514,"n":71,"o":12.8,"t":"2026-01-28T05:00:00Z","v":7595,"vw":12.500166},{"c":12.1269,"h":12.79,"l":11.79,"n":133,"o":12.26,"t":"2026-01-29T05:00:00Z","v":28190,"vw":12.126595},{"c":11.306,"h":11.73,"l":11.2,"n":96,"o":11.72,"t":"2026-01-30T05:00:00Z","v":15405,"vw":11.463747},{"c":9.464,"h":10,"l":9.06,"n":178,"o":10,"t":"2026-02-02T05:00:00Z","v":31074,"vw":9.400711},{"c":10.2449,"h":10.2449,"l":9.49,"n":82,"o":9.83,"t":"2026-02-03T05:00:00Z","v":9747,"vw":9.842023},{"c":9.77,"h":9.79,"l":9.44,"n":55,"o":9.75,"t":"2026-02-04T05:00:00Z","v":7244,"vw":9.499944},{"c":9.8594,"h":10.18,"l":9.785,"n":296,"o":10.07,"t":"2026-02-05T05:00:00Z","v":19922,"vw":10.016818},{"c":10.8032,"h":10.86,"l":10.23,"n":59,"o":10.23,"t":"2026-02-06T05:00:00Z","v":4972,"vw":10.58666},{"c":10.5946,"h":10.84,"l":10.59,"n":42,"o":10.84,"t":"2026-02-09T05:00:00Z","v":2373,"vw":10.70997},{"c":10.965,"h":10.965,"l":10.77,"n":21,"o":10.83,"t":"2026-02-10T05:00:00Z","v":1460,"vw":10.884417},{"c":11.3031,"h":11.3031,"l":10.96,"n":47,"o":11.25,"t":"2026-02-11T05:00:00Z","v":3109,"vw":11.120505},{"c":10.7834,"h":10.94,"l":10.55,"n":51,"o":10.901,"t":"2026-02-12T05:00:00Z","v":5388,"vw":10.689323},{"c":11.0372,"h":11.18,"l":10.7378,"n":49,"o":10.7378,"t":"2026-02-13T05:00:00Z","v":3712,"vw":11.093112},{"c":10.9155,"h":10.994,"l":10.86,"n":18,"o":10.98,"t":"2026-02-17T05:00:00Z","v":498,"vw":10.923659},{"c":10.8686,"h":10.8686,"l":10.8686,"n":13,"o":10.8686,"t":"2026-02-18T05:00:00Z","v":120,"vw":10.8686},{"c":10.7788,"h":10.83,"l":10.52,"n":18,"o":10.83,"t":"2026-02-19T05:00:00Z","v":853,"vw":10.642667},{"c":10.6,"h":10.6,"l":10.3245,"n":39,"o":10.3245,"t":"2026-02-20T05:00:00Z","v":2049,"vw":10.426622},{"c":10.5481,"h":10.77,"l":10.43,"n":36,"o":10.77,"t":"2026-02-23T05:00:00Z","v":7962,"vw":10.511264},{"c":11.9509,"h":11.9999,"l":11.21,"n":80,"o":11.2414,"t":"2026-02-24T05:00:00Z","v":2342,"vw":11.667754},{"c":11.2761,"h":11.49,"l":11.12,"n":83,"o":11.49,"t":"2026-02-25T05:00:00Z","v":7995,"vw":11.20861},{"c":10.6896,"h":10.6896,"l":10.12,"n":77,"o":10.26,"t":"2026-02-26T05:00:00Z","v":6230,"vw":10.240491},{"c":10.4645,"h":10.4645,"l":10.31,"n":26,"o":10.44,"t":"2026-02-27T05:00:00Z","v":1418,"vw":10.354359},{"c":9.7737,"h":9.7737,"l":9.46,"n":54,"o":9.66,"t":"2026-03-02T05:00:00Z","v":5926,"vw":9.560177},{"c":8.4627,"h":8.53,"l":8,"n":194,"o":8.53,"t":"2026-03-03T05:00:00Z","v":23953,"vw":8.152012},{"c":8.7655,"h":8.96,"l":8.7655,"n":58,"o":8.82,"t":"2026-03-04T05:00:00Z","v":7370,"vw":8.872357},{"c":8.9819,"h":8.9819,"l":8.85,"n":50,"o":8.94,"t":"2026-03-05T05:00:00Z","v":2350,"vw":8.898054},{"c":10.0406,"h":10.0406,"l":9.415,"n":62,"o":9.46,"t":"2026-03-06T05:00:00Z","v":5862,"vw":9.770816},{"c":11.3642,"h":11.65,"l":11.02,"n":125,"o":11.02,"t":"2026-03-09T04:00:00Z","v":13418,"vw":11.340413},{"c":11.8757,"h":12.3,"l":11.52,"n":115,"o":11.52,"t":"2026-03-10T04:00:00Z","v":18212,"vw":12.162983},{"c":12.3781,"h":12.637,"l":12.08,"n":102,"o":12.6,"t":"2026-03-11T04:00:00Z","v":14336,"vw":12.453371},{"c":13.2815,"h":13.65,"l":13.0473,"n":480,"o":13.118,"t":"2026-03-12T04:00:00Z","v":61222,"vw":13.299671},{"c":13.2857,"h":13.9,"l":13.24,"n":114,"o":13.41,"t":"2026-03-13T04:00:00Z","v":12834,"vw":13.630016},{"c":13.3768,"h":13.5112,"l":12.98,"n":118,"o":12.98,"t":"2026-03-16T04:00:00Z","v":16807,"vw":13.243661},{"c":12.194,"h":13.18,"l":12.194,"n":73,"o":13.18,"t":"2026-03-17T04:00:00Z","v":10414,"vw":12.73427},{"c":11.6719,"h":11.88,"l":11.6001,"n":62,"o":11.83,"t":"2026-03-18T04:00:00Z","v":3706,"vw":11.704017},{"c":12.0884,"h":12.16,"l":11.37,"n":180,"o":11.37,"t":"2026-03-19T04:00:00Z","v":17827,"vw":11.94422},{"c":10.0629,"h":11.4905,"l":10,"n":748,"o":11.05,"t":"2026-03-20T04:00:00Z","v":84574,"vw":10.658458},{"c":11.5384,"h":11.76,"l":11.251,"n":271,"o":11.5,"t":"2026-03-23T04:00:00Z","v":38808,"vw":11.512082},{"c":11.5802,"h":11.66,"l":11.46,"n":36,"o":11.61,"t":"2026-03-24T04:00:00Z","v":5028,"vw":11.530813},{"c":11.5545,"h":11.5545,"l":11.0401,"n":42,"o":11.08,"t":"2026-03-25T04:00:00Z","v":3411,"vw":11.224011},{"c":10.0157,"h":10.52,"l":9.7,"n":140,"o":10.51,"t":"2026-03-26T04:00:00Z","v":19320,"vw":10.006356},{"c":9.2503,"h":10.05,"l":9.18,"n":120,"o":9.92,"t":"2026-03-27T04:00:00Z","v":36581,"vw":9.573062},{"c":9.0679,"h":9.35,"l":9.03,"n":513,"o":9.35,"t":"2026-03-30T04:00:00Z","v":103625,"vw":9.153519},{"c":9.43,"h":9.48,"l":8.57,"n":219,"o":8.88,"t":"2026-03-31T04:00:00Z","v":76207,"vw":8.900233},{"c":9.9046,"h":10.06,"l":9.76,"n":151,"o":9.86,"t":"2026-04-01T04:00:00Z","v":26156,"vw":9.929064},{"c":10.0739,"h":10.09,"l":9.29,"n":91,"o":9.29,"t":"2026-04-02T04:00:00Z","v":24217,"vw":9.86454},{"c":9.6997,"h":10,"l":9.65,"n":73,"o":10,"t":"2026-04-06T04:00:00Z","v":16306,"vw":9.830028},{"c":9.4772,"h":9.48,"l":9.16,"n":77,"o":9.42,"t":"2026-04-07T04:00:00Z","v":12937,"vw":9.368891},{"c":10.1556,"h":10.31,"l":10.1,"n":75,"o":10.1,"t":"2026-04-08T04:00:00Z","v":9670,"vw":10.197659},{"c":9.565,"h":9.639,"l":9.12,"n":120,"o":9.435,"t":"2026-04-09T04:00:00Z","v":9968,"vw":9.436825},{"c":9.6659,"h":10.02,"l":9.6,"n":98,"o":9.6,"t":"2026-04-10T04:00:00Z","v":15332,"vw":9.870093},{"c":9.7564,"h":9.7564,"l":9.45,"n":38,"o":9.66,"t":"2026-04-13T04:00:00Z","v":3515,"vw":9.488092},{"c":10.2078,"h":10.23,"l":9.72,"n":54,"o":9.72,"t":"2026-04-14T04:00:00Z","v":9438,"vw":9.917624},{"c":9.9152,"h":10.069,"l":9.56,"n":86,"o":9.56,"t":"2026-04-15T04:00:00Z","v":13495,"vw":9.952342},{"c":10.6098,"h":10.785,"l":9.9,"n":144,"o":10.32,"t":"2026-04-16T04:00:00Z","v":28337,"vw":10.439883},{"c":10.4206,"h":10.74,"l":10.26,"n":89,"o":10.67,"t":"2026-04-17T04:00:00Z","v":11231,"vw":10.516772},{"c":10.045,"h":10.045,"l":9.78,"n":59,"o":9.8,"t":"2026-04-20T04:00:00Z","v":12969,"vw":9.900419},{"c":9.3744,"h":9.69,"l":9.29,"n":120,"o":9.65,"t":"2026-04-21T04:00:00Z","v":20741,"vw":9.497901},{"c":9.1778,"h":9.264,"l":9.17,"n":105,"o":9.18,"t":"2026-04-22T04:00:00Z","v":25075,"vw":9.236433},{"c":7.9675,"h":8.52,"l":7.8125,"n":353,"o":8.52,"t":"2026-04-23T04:00:00Z","v":76737,"vw":8.029772},{"c":8.7295,"h":8.73,"l":8.27,"n":213,"o":8.4,"t":"2026-04-24T04:00:00Z","v":32695,"vw":8.422563},{"c":8.6349,"h":9,"l":8.4707,"n":182,"o":8.6,"t":"2026-04-27T04:00:00Z","v":46352,"vw":8.814203},{"c":8.2,"h":8.22,"l":7.7899,"n":327,"o":8.01,"t":"2026-04-28T04:00:00Z","v":82586,"vw":8.057759},{"c":7.8828,"h":8.05,"l":7.88,"n":115,"o":8.05,"t":"2026-04-29T04:00:00Z","v":26416,"vw":7.944082},{"c":8.3592,"h":8.4,"l":7.65,"n":163,"o":7.75,"t":"2026-04-30T04:00:00Z","v":18575,"vw":7.971434},{"c":7.8892,"h":8.35,"l":7.86,"n":133,"o":8.35,"t":"2026-05-01T04:00:00Z","v":33055,"vw":7.979643},{"c":8.0187,"h":8.17,"l":8.01,"n":87,"o":8.01,"t":"2026-05-04T04:00:00Z","v":13971,"vw":8.08064},{"c":7.83,"h":8.12,"l":7.83,"n":76,"o":8.06,"t":"2026-05-05T04:00:00Z","v":10842,"vw":8.020492},{"c":7.91,"h":7.98,"l":7.47,"n":147,"o":7.55,"t":"2026-05-06T04:00:00Z","v":27962,"vw":7.692709},{"c":7.5765,"h":7.9,"l":7.52,"n":161,"o":7.9,"t":"2026-05-07T04:00:00Z","v":22867,"vw":7.710813},{"c":7.6355,"h":7.78,"l":7.61,"n":240,"o":7.69,"t":"2026-05-08T04:00:00Z","v":32922,"vw":7.693785},{"c":8.133,"h":8.35,"l":7.92,"n":119,"o":7.92,"t":"2026-05-11T04:00:00Z","v":14171,"vw":8.176811},{"c":8.25,"h":8.25,"l":7.81,"n":84,"o":7.97,"t":"2026-05-12T04:00:00Z","v":11069,"vw":7.922774},{"c":8.61,"h":8.799,"l":8.07,"n":161,"o":8.07,"t":"2026-05-13T04:00:00Z","v":30705,"vw":8.564116},{"c":8.05,"h":8.24,"l":7.6501,"n":263,"o":7.8,"t":"2026-05-14T04:00:00Z","v":48203,"vw":7.835588},{"c":7.5597,"h":7.62,"l":7.43,"n":305,"o":7.55,"t":"2026-05-15T04:00:00Z","v":55594,"vw":7.566256},{"c":7.0502,"h":7.49,"l":6.89,"n":805,"o":7.49,"t":"2026-05-18T04:00:00Z","v":185666,"vw":7.15298},{"c":6.9098,"h":6.9098,"l":6.7399,"n":101,"o":6.89,"t":"2026-05-19T04:00:00Z","v":9804,"vw":6.83106},{"c":7.07,"h":7.08,"l":6.72,"n":138,"o":7.08,"t":"2026-05-20T04:00:00Z","v":28596,"vw":6.921546},{"c":7.5292,"h":7.6052,"l":7.24,"n":120,"o":7.521,"t":"2026-05-21T04:00:00Z","v":28030,"vw":7.377303},{"c":7.4938,"h":7.4938,"l":7.14,"n":268,"o":7.14,"t":"2026-05-22T04:00:00Z","v":43012,"vw":7.290556},{"c":8.45,"h":8.65,"l":8.35,"n":343,"o":8.4,"t":"2026-05-26T04:00:00Z","v":101375,"vw":8.562046},{"c":8.31,"h":8.34,"l":7.87,"n":141,"o":7.87,"t":"2026-05-27T04:00:00Z","v":28443,"vw":8.132945},{"c":8.28,"h":8.9,"l":8.2,"n":691,"o":8.66,"t":"2026-05-28T04:00:00Z","v":131514,"vw":8.565604},{"c":8.26,"h":8.54,"l":7.92,"n":145,"o":8.21,"t":"2026-05-29T04:00:00Z","v":27641,"vw":8.198852},{"c":9.0088,"h":9.42,"l":8.98,"n":248,"o":9.05,"t":"2026-06-01T04:00:00Z","v":57874,"vw":9.25721},{"c":9.75,"h":10.05,"l":9.73,"n":187,"o":9.91,"t":"2026-06-02T04:00:00Z","v":29752,"vw":9.92501},{"c":9.3,"h":9.45,"l":9.07,"n":101,"o":9.07,"t":"2026-06-03T04:00:00Z","v":13917,"vw":9.277792},{"c":8.6595,"h":8.99,"l":8.63,"n":121,"o":8.99,"t":"2026-06-04T04:00:00Z","v":34669,"vw":8.770905},{"c":7.72,"h":8.33,"l":7.64,"n":128,"o":8.33,"t":"2026-06-05T04:00:00Z","v":18041,"vw":7.854375},{"c":7.57,"h":8,"l":7.57,"n":92,"o":7.8,"t":"2026-06-08T04:00:00Z","v":14501,"vw":7.740245},{"c":7.26,"h":7.35,"l":6.95,"n":250,"o":7.32,"t":"2026-06-09T04:00:00Z","v":25960,"vw":7.235165},{"c":6.6908,"h":7.12,"l":6.64,"n":108,"o":6.93,"t":"2026-06-10T04:00:00Z","v":14516,"vw":6.974951},{"c":6.3,"h":6.37,"l":5.9,"n":370,"o":6.24,"t":"2026-06-11T04:00:00Z","v":84953,"vw":6.120925},{"c":6.324,"h":6.59,"l":6.28,"n":153,"o":6.58,"t":"2026-06-12T04:00:00Z","v":10383,"vw":6.403245},{"c":6.33,"h":6.45,"l":6.23,"n":132,"o":6.25,"t":"2026-06-15T04:00:00Z","v":17785,"vw":6.344801},{"c":5.79,"h":5.885,"l":5.68,"n":279,"o":5.83,"t":"2026-06-16T04:00:00Z","v":74429,"vw":5.805369},{"c":5.4,"h":5.6701,"l":5.4,"n":222,"o":5.52,"t":"2026-06-17T04:00:00Z","v":60089,"vw":5.559407},{"c":5.22,"h":5.22,"l":5.03,"n":212,"o":5.14,"t":"2026-06-18T04:00:00Z","v":30998,"vw":5.115211},{"c":5.311,"h":5.49,"l":5.16,"n":142,"o":5.24,"t":"2026-06-22T04:00:00Z","v":24543,"vw":5.350023},{"c":4.85,"h":5.09,"l":4.839,"n":174,"o":4.84,"t":"2026-06-23T04:00:00Z","v":25165,"vw":4.938642},{"c":4.6447,"h":4.811,"l":4.64,"n":94,"o":4.75,"t":"2026-06-24T04:00:00Z","v":8501,"vw":4.715214},{"c":4.4212,"h":4.51,"l":4.3795,"n":120,"o":4.51,"t":"2026-06-25T04:00:00Z","v":10815,"vw":4.436958},{"c":4.32,"h":4.43,"l":4.15,"n":137,"o":4.1799,"t":"2026-06-26T04:00:00Z","v":25118,"vw":4.289566},{"c":4.8492,"h":4.8492,"l":4.42,"n":125,"o":4.45,"t":"2026-06-29T04:00:00Z","v":18964,"vw":4.647763},{"c":5.2067,"h":5.2832,"l":4.8419,"n":203,"o":4.96,"t":"2026-06-30T04:00:00Z","v":45167,"vw":5.162317},{"c":5.49,"h":5.6911,"l":5.4,"n":207,"o":5.4,"t":"2026-07-01T04:00:00Z","v":42088,"vw":5.589059},{"c":5.0257,"h":5.21,"l":4.82,"n":194,"o":5.21,"t":"2026-07-02T04:00:00Z","v":22693,"vw":5.039736},{"c":5.42,"h":5.49,"l":5.25,"n":168,"o":5.3,"t":"2026-07-06T04:00:00Z","v":37893,"vw":5.373897},{"c":5.0895,"h":5.45,"l":5.05,"n":141,"o":5.45,"t":"2026-07-07T04:00:00Z","v":24156,"vw":5.095843},{"c":5.1596,"h":5.18,"l":5,"n":204,"o":5.05,"t":"2026-07-08T04:00:00Z","v":47703,"vw":5.051245},{"c":4.9377,"h":5,"l":4.88,"n":70,"o":4.8963,"t":"2026-07-09T04:00:00Z","v":20007,"vw":4.951972},{"c":4.9617,"h":5.18,"l":4.9617,"n":83,"o":5.13,"t":"2026-07-10T04:00:00Z","v":10864,"vw":5.072986},{"c":4.8888,"h":4.96,"l":4.8,"n":103,"o":4.96,"t":"2026-07-13T04:00:00Z","v":17986,"vw":4.8822},{"c":5.24,"h":5.321,"l":5.111,"n":169,"o":5.2419,"t":"2026-07-14T04:00:00Z","v":17644,"vw":5.25357},{"c":5.5227,"h":5.92,"l":5.5215,"n":264,"o":5.5215,"t":"2026-07-15T04:00:00Z","v":35517,"vw":5.794014},{"c":5.7603,"h":6.06,"l":5.75,"n":243,"o":5.96,"t":"2026-07-16T04:00:00Z","v":37453,"vw":5.947753},{"c":5.335,"h":5.34,"l":5.06,"n":279,"o":5.0701,"t":"2026-07-17T04:00:00Z","v":60473,"vw":5.164728},{"c":5.0447,"h":5.2807,"l":5.0447,"n":109,"o":5.2807,"t":"2026-07-20T04:00:00Z","v":14195,"vw":5.160739},{"c":5.1394,"h":5.16,"l":4.96,"n":135,"o":5.05,"t":"2026-07-21T04:00:00Z","v":25575,"vw":5.029695},{"c":4.7847,"h":5.04,"l":4.76,"n":159,"o":4.99,"t":"2026-07-22T04:00:00Z","v":35270,"vw":4.964481},{"c":4.7196,"h":4.8599,"l":4.5199,"n":184,"o":4.83,"t":"2026-07-23T04:00:00Z","v":46732,"vw":4.615909},{"c":4.4048,"h":4.61,"l":4.38,"n":85,"o":4.61,"t":"2026-07-24T04:00:00Z","v":9150,"vw":4.521342},{"c":4.6974,"h":4.78,"l":4.551,"n":100,"o":4.61,"t":"2026-07-27T04:00:00Z","v":11854,"vw":4.653337},{"c":4.6406,"h":4.8,"l":4.64,"n":72,"o":4.69,"t":"2026-07-28T04:00:00Z","v":6620,"vw":4.703222},{"c":4.94,"h":5,"l":4.9,"n":90,"o":4.95,"t":"2026-07-29T04:00:00Z","v":7067,"vw":4.950987},{"c":4.8422,"h":4.859,"l":4.65,"n":80,"o":4.73,"t":"2026-07-30T04:00:00Z","v":7133,"vw":4.726428},{"c":4.8682,"h":4.87,"l":4.7,"n":84,"o":4.83,"t":"2026-07-31T04:00:00Z","v":9510,"vw":4.775714},{"c":4.4111,"h":4.57,"l":4.33,"n":149,"o":4.57,"t":"2026-08-03T04:00:00Z","v":19007,"vw":4.414793},{"c":4.1702,"h":4.21,"l":4.09,"n":271,"o":4.12,"t":"2026-08-04T04:00:00Z","v":49210,"vw":4.162955},{"c":3.9728,"h":4.1447,"l":3.939,"n":247,"o":4.1192,"t":"2026-08-05T04:00:00Z","v":24853,"vw":4.024568},{"c":3.9038,"h":3.93,"l":3.825,"n":185,"o":3.93,"t":"2026-08-06T04:00:00Z","v":26885,"vw":3.884422},{"c":4.21,"h":4.225,"l":4.1,"n":121,"o":4.12,"t":"2026-08-07T04:00:00Z","v":16313,"vw":4.18368},{"c":4.1255,"h":4.141,"l":4.0225,"n":205,"o":4.12,"t":"2026-08-10T04:00:00Z","v":29173,"vw":4.096155},{"c":4,"h":4.01,"l":3.8798,"n":147,"o":3.92,"t":"2026-08-11T04:00:00Z","v":32514,"vw":3.956571},{"c":3.9511,"h":4.03,"l":3.88,"n":191,"o":3.9,"t":"2026-08-12T04:00:00Z","v":21185,"vw":3.966025},{"c":3.943,"h":3.97,"l":3.77,"n":194,"o":3.85,"t":"2026-08-13T04:00:00Z","v":44977,"vw":3.863737},{"c":3.9072,"h":3.97,"l":3.87,"n":106,"o":3.97,"t":"2026-08-14T04:00:00Z","v":21839,"vw":3.906743},{"c":4.2354,"h":4.27,"l":3.9721,"n":274,"o":4.04,"t":"2026-08-17T04:00:00Z","v":102468,"vw":4.201677},{"c":3.8993,"h":4.1098,"l":3.8993,"n":225,"o":4.06,"t":"2026-08-18T04:00:00Z","v":92705,"vw":3.960286},{"c":4.0616,"h":4.1,"l":3.95,"n":369,"o":4.016,"t":"2026-08-19T04:00:00Z","v":129503,"vw":4.049156},{"c":4.1,"h":4.15,"l":3.97,"n":203,"o":4.15,"t":"2026-08-20T04:00:00Z","v":83077,"vw":4.030531},{"c":4.21,"h":4.285,"l":4.11,"n":238,"o":4.285,"t":"2026-08-21T04:00:00Z","v":56699,"vw":4.189222},{"c":3.4841,"h":4.07,"l":3.455,"n":1535,"o":3.97,"t":"2026-08-24T04:00:00Z","v":616464,"vw":3.556797},{"c":3.7649,"h":3.7649,"l":3.43,"n":255,"o":3.52,"t":"2026-08-25T04:00:00Z","v":78433,"vw":3.576605},{"c":3.83,"h":4.015,"l":3.83,"n":265,"o":3.95,"t":"2026-08-26T04:00:00Z","v":35795,"vw":3.91371},{"c":3.58,"h":3.73,"l":3.58,"n":225,"o":3.73,"t":"2026-08-27T04:00:00Z","v":39303,"vw":3.620355},{"c":3.6986,"h":3.8102,"l":3.66,"n":119,"o":3.75,"t":"2026-08-28T04:00:00Z","v":25779,"vw":3.729312},{"c":3.6059,"h":3.7,"l":3.57,"n":124,"o":3.7,"t":"2026-08-31T04:00:00Z","v":21256,"vw":3.601566},{"c":3.4793,"h":3.65,"l":3.47,"n":97,"o":3.6095,"t":"2026-09-01T04:00:00Z","v":15838,"vw":3.527733},{"c":3.41,"h":3.42,"l":3.35,"n":128,"o":3.42,"t":"2026-09-02T04:00:00Z","v":41816,"vw":3.39319},{"c":3.4331,"h":3.465,"l":3.2099,"n":258,"o":3.27,"t":"2026-09-03T04:00:00Z","v":41007,"vw":3.35599},{"c":3.3247,"h":3.4,"l":3.29,"n":169,"o":3.4,"t":"2026-09-04T04:00:00Z","v":57355,"vw":3.31024},{"c":3.303,"h":3.361,"l":3.24,"n":232,"o":3.33,"t":"2026-09-08T04:00:00Z","v":66421,"vw":3.287239},{"c":3.07,"h":3.24,"l":3.07,"n":338,"o":3.23,"t":"2026-09-09T04:00:00Z","v":98133,"vw":3.165992},{"c":2.9532,"h":3.02,"l":2.95,"n":183,"o":3.02,"t":"2026-09-10T04:00:00Z","v":74852,"vw":2.976683},{"c":3.0649,"h":3.1421,"l":3.03,"n":120,"o":3.07,"t":"2026-09-11T04:00:00Z","v":54739,"vw":3.079252},{"c":3.16,"h":3.21,"l":3.09,"n":138,"o":3.09,"t":"2026-09-14T04:00:00Z","v":31679,"vw":3.16678},{"c":2.895,"h":3.01,"l":2.8401,"n":229,"o":3.01,"t":"2026-09-15T04:00:00Z","v":39742,"vw":2.887042},{"c":2.94,"h":3.0514,"l":2.905,"n":139,"o":2.92,"t":"2026-09-16T04:00:00Z","v":23206,"vw":2.983303},{"c":3.1057,"h":3.21,"l":3,"n":272,"o":3.05,"t":"2026-09-17T04:00:00Z","v":80585,"vw":3.104459},{"c":3.1,"h":3.195,"l":3.055,"n":134,"o":3.195,"t":"2026-09-18T04:00:00Z","v":28352,"vw":3.087289},{"c":3.006,"h":3.006,"l":2.91,"n":205,"o":2.98,"t":"2026-09-21T04:00:00Z","v":89194,"vw":2.946805},{"c":3.0073,"h":3.07,"l":2.97,"n":150,"o":3.03,"t":"2026-09-22T04:00:00Z","v":50599,"vw":3.025263},{"c":2.8928,"h":2.94,"l":2.882,"n":103,"o":2.9,"t":"2026-09-23T04:00:00Z","v":27284,"vw":2.912563},{"c":2.88,"h":2.94,"l":2.84,"n":153,"o":2.88,"t":"2026-09-24T04:00:00Z","v":48516,"vw":2.873321},{"c":2.8037,"h":2.82,"l":2.77,"n":155,"o":2.8,"t":"2026-09-25T04:00:00Z","v":49955,"vw":2.799665},{"c":2.705,"h":2.77,"l":2.7,"n":113,"o":2.755,"t":"2026-09-28T04:00:00Z","v":39493,"vw":2.734257},{"c":2.43,"h":2.54,"l":2.43,"n":352,"o":2.54,"t":"2026-09-29T04:00:00Z","v":106953,"vw":2.450615},{"c":2.495,"h":2.545,"l":2.495,"n":180,"o":2.53,"t":"2026-09-30T04:00:00Z","v":85043,"vw":2.51995},{"c":2.43,"h":2.54,"l":2.42,"n":210,"o":2.54,"t":"2026-10-01T04:00:00Z","v":83475,"vw":2.497978},{"c":2.3233,"h":2.39,"l":2.295,"n":210,"o":2.39,"t":"2026-10-02T04:00:00Z","v":30392,"vw":2.324675},{"c":2.405,"h":2.42,"l":2.36,"n":84,"o":2.38,"t":"2026-10-05T04:00:00Z","v":10694,"vw":2.40939},{"c":2.4759,"h":2.51,"l":2.425,"n":108,"o":2.45,"t":"2026-10-06T04:00:00Z","v":46071,"vw":2.467723},{"c":2.484,"h":2.485,"l":2.4546,"n":93,"o":2.4546,"t":"2026-10-07T04:00:00Z","v":41148,"vw":2.478431},{"c":2.4651,"h":2.4651,"l":2.39,"n":79,"o":2.46,"t":"2026-10-08T04:00:00Z","v":9495,"vw":2.4195},{"c":2.67,"h":2.75,"l":2.63,"n":203,"o":2.64,"t":"2026-10-09T04:00:00Z","v":54508,"vw":2.682418},{"c":2.515,"h":2.5415,"l":2.489,"n":109,"o":2.53,"t":"2026-10-12T04:00:00Z","v":33864,"vw":2.521922},{"c":2.565,"h":2.59,"l":2.47,"n":131,"o":2.47,"t":"2026-10-13T04:00:00Z","v":40139,"vw":2.554867},{"c":2.4048,"h":2.57,"l":2.385,"n":130,"o":2.57,"t":"2026-10-14T04:00:00Z","v":52011,"vw":2.473227},{"c":2.495,"h":2.51,"l":2.43,"n":104,"o":2.43,"t":"2026-10-15T04:00:00Z","v":69224,"vw":2.457749},{"c":2.291,"h":2.51,"l":2.265,"n":139,"o":2.51,"t":"2026-10-16T04:00:00Z","v":41863,"vw":2.347347},{"c":2.2841,"h":2.36,"l":2.27,"n":92,"o":2.36,"t":"2026-10-19T04:00:00Z","v":26347,"vw":2.300438},{"c":2.6199,"h":2.64,"l":2.45,"n":205,"o":2.46,"t":"2026-10-20T04:00:00Z","v":34091,"vw":2.587411},{"c":2.31,"h":2.41,"l":2.2701,"n":299,"o":2.41,"t":"2026-10-21T04:00:00Z","v":98928,"vw":2.31448},{"c":2.18,"h":2.31,"l":2.16,"n":217,"o":2.16,"t":"2026-10-22T04:00:00Z","v":76712,"vw":2.243266},{"c":2.27,"h":2.36,"l":2.23,"n":75,"o":2.31,"t":"2026-10-23T04:00:00Z","v":48470,"vw":2.27364}],"volatilityBars":[{"c":4.62,"h":4.62,"l":4.62,"n":1,"o":4.62,"t":"2026-07-28T11:00:00Z","v":171,"vw":4.62},{"c":4.659,"h":4.69,"l":4.659,"n":3,"o":4.69,"t":"2026-07-28T13:30:00Z","v":735,"vw":4.668912},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-07-28T14:00:00Z","v":200,"vw":4.65},{"c":4.73,"h":4.73,"l":4.73,"n":1,"o":4.73,"t":"2026-07-28T14:15:00Z","v":100,"vw":4.73},{"c":4.7101,"h":4.73,"l":4.71,"n":7,"o":4.73,"t":"2026-07-28T14:30:00Z","v":1362,"vw":4.711663},{"c":4.71,"h":4.71,"l":4.71,"n":4,"o":4.71,"t":"2026-07-28T15:00:00Z","v":388,"vw":4.71},{"c":4.78,"h":4.79,"l":4.78,"n":7,"o":4.79,"t":"2026-07-28T15:30:00Z","v":530,"vw":4.783333},{"c":4.8,"h":4.8,"l":4.795,"n":5,"o":4.795,"t":"2026-07-28T16:00:00Z","v":343,"vw":4.796667},{"c":4.7457,"h":4.7457,"l":4.7457,"n":1,"o":4.7457,"t":"2026-07-28T16:15:00Z","v":120,"vw":4.7457},{"c":4.7267,"h":4.7267,"l":4.7267,"n":1,"o":4.7267,"t":"2026-07-28T16:45:00Z","v":120,"vw":4.7267},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-07-28T18:30:00Z","v":150,"vw":4.71},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-07-28T19:00:00Z","v":1000,"vw":4.68},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-07-28T19:30:00Z","v":200,"vw":4.68},{"c":4.64,"h":4.64,"l":4.64,"n":1,"o":4.64,"t":"2026-07-28T19:45:00Z","v":188,"vw":4.64},{"c":4.94,"h":4.94,"l":4.94,"n":3,"o":4.94,"t":"2026-07-29T08:15:00Z","v":300,"vw":4.94},{"c":4.88,"h":4.88,"l":4.88,"n":1,"o":4.88,"t":"2026-07-29T12:45:00Z","v":429,"vw":4.88},{"c":5,"h":5,"l":4.942,"n":9,"o":4.95,"t":"2026-07-29T13:30:00Z","v":1630,"vw":4.972989},{"c":4.9225,"h":4.98,"l":4.9225,"n":9,"o":4.98,"t":"2026-07-29T14:30:00Z","v":1500,"vw":4.952569},{"c":4.94,"h":4.942,"l":4.94,"n":2,"o":4.942,"t":"2026-07-29T14:45:00Z","v":250,"vw":4.9412},{"c":4.93,"h":4.93,"l":4.93,"n":2,"o":4.93,"t":"2026-07-29T16:30:00Z","v":400,"vw":4.93},{"c":4.96,"h":4.96,"l":4.96,"n":1,"o":4.96,"t":"2026-07-29T17:15:00Z","v":100,"vw":4.96},{"c":5,"h":5,"l":4.99,"n":3,"o":4.99,"t":"2026-07-29T17:30:00Z","v":350,"vw":4.994286},{"c":4.91,"h":4.92,"l":4.9,"n":4,"o":4.92,"t":"2026-07-29T19:45:00Z","v":1120,"vw":4.913563},{"c":4.94,"h":4.94,"l":4.94,"n":1,"o":4.94,"t":"2026-07-29T20:00:00Z","v":109,"vw":4.94},{"c":4.76,"h":4.76,"l":4.76,"n":1,"o":4.76,"t":"2026-07-30T13:00:00Z","v":388,"vw":4.76},{"c":4.73,"h":4.75,"l":4.73,"n":21,"o":4.73,"t":"2026-07-30T13:30:00Z","v":1712,"vw":4.731582},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-07-30T13:45:00Z","v":100,"vw":4.68},{"c":4.67,"h":4.6788,"l":4.67,"n":2,"o":4.6788,"t":"2026-07-30T14:00:00Z","v":400,"vw":4.6722},{"c":4.67,"h":4.67,"l":4.67,"n":1,"o":4.67,"t":"2026-07-30T14:15:00Z","v":100,"vw":4.67},{"c":4.71,"h":4.71,"l":4.709,"n":2,"o":4.709,"t":"2026-07-30T14:30:00Z","v":600,"vw":4.709167},{"c":4.65,"h":4.65,"l":4.65,"n":2,"o":4.65,"t":"2026-07-30T15:00:00Z","v":300,"vw":4.65},{"c":4.68,"h":4.68,"l":4.68,"n":1,"o":4.68,"t":"2026-07-30T15:30:00Z","v":100,"vw":4.68},{"c":4.7,"h":4.7,"l":4.7,"n":3,"o":4.7,"t":"2026-07-30T15:45:00Z","v":1000,"vw":4.7},{"c":4.702,"h":4.702,"l":4.702,"n":1,"o":4.702,"t":"2026-07-30T16:30:00Z","v":500,"vw":4.702},{"c":4.71,"h":4.71,"l":4.71,"n":1,"o":4.71,"t":"2026-07-30T17:15:00Z","v":150,"vw":4.71},{"c":4.778,"h":4.778,"l":4.778,"n":1,"o":4.778,"t":"2026-07-30T17:45:00Z","v":500,"vw":4.778},{"c":4.7698,"h":4.7698,"l":4.7698,"n":1,"o":4.7698,"t":"2026-07-30T18:30:00Z","v":100,"vw":4.7698},{"c":4.859,"h":4.859,"l":4.859,"n":1,"o":4.859,"t":"2026-07-30T19:30:00Z","v":200,"vw":4.859},{"c":4.84,"h":4.84,"l":4.84,"n":2,"o":4.84,"t":"2026-07-30T19:45:00Z","v":413,"vw":4.84},{"c":4.8,"h":4.83,"l":4.8,"n":7,"o":4.83,"t":"2026-07-31T13:30:00Z","v":1551,"vw":4.816131},{"c":4.755,"h":4.7862,"l":4.755,"n":2,"o":4.7862,"t":"2026-07-31T13:45:00Z","v":1342,"vw":4.78062},{"c":4.7,"h":4.71,"l":4.7,"n":17,"o":4.7,"t":"2026-07-31T14:00:00Z","v":2261,"vw":4.703666},{"c":4.75,"h":4.75,"l":4.71,"n":4,"o":4.71,"t":"2026-07-31T14:15:00Z","v":268,"vw":4.73},{"c":4.75,"h":4.75,"l":4.75,"n":2,"o":4.75,"t":"2026-07-31T14:30:00Z","v":120,"vw":4.75},{"c":4.785,"h":4.785,"l":4.785,"n":1,"o":4.785,"t":"2026-07-31T17:15:00Z","v":600,"vw":4.785},{"c":4.782,"h":4.7999,"l":4.782,"n":4,"o":4.799,"t":"2026-07-31T17:30:00Z","v":750,"vw":4.790517},{"c":4.77,"h":4.77,"l":4.77,"n":4,"o":4.77,"t":"2026-07-31T17:45:00Z","v":600,"vw":4.77},{"c":4.83,"h":4.83,"l":4.819,"n":3,"o":4.819,"t":"2026-07-31T18:15:00Z","v":500,"vw":4.82174},{"c":4.85,"h":4.85,"l":4.85,"n":7,"o":4.85,"t":"2026-07-31T19:30:00Z","v":500,"vw":4.85},{"c":4.86,"h":4.87,"l":4.86,"n":3,"o":4.87,"t":"2026-07-31T19:45:00Z","v":494,"vw":4.863927},{"c":4.87,"h":4.87,"l":4.87,"n":1,"o":4.87,"t":"2026-07-31T22:45:00Z","v":100,"vw":4.87},{"c":4.58,"h":4.58,"l":4.51,"n":3,"o":4.51,"t":"2026-08-03T08:00:00Z","v":700,"vw":4.565205},{"c":4.54,"h":4.54,"l":4.53,"n":2,"o":4.53,"t":"2026-08-03T10:15:00Z","v":200,"vw":4.535},{"c":4.5223,"h":4.5223,"l":4.5223,"n":1,"o":4.5223,"t":"2026-08-03T11:00:00Z","v":300,"vw":4.5223},{"c":4.45,"h":4.57,"l":4.44,"n":15,"o":4.57,"t":"2026-08-03T13:30:00Z","v":2002,"vw":4.475749},{"c":4.43,"h":4.43,"l":4.39,"n":10,"o":4.3936,"t":"2026-08-03T13:45:00Z","v":1500,"vw":4.410415},{"c":4.37,"h":4.37,"l":4.33,"n":10,"o":4.36,"t":"2026-08-03T14:00:00Z","v":3586,"vw":4.356146},{"c":4.445,"h":4.45,"l":4.441,"n":5,"o":4.441,"t":"2026-08-03T14:45:00Z","v":2242,"vw":4.447295},{"c":4.49,"h":4.49,"l":4.49,"n":2,"o":4.49,"t":"2026-08-03T15:00:00Z","v":200,"vw":4.49},{"c":4.47,"h":4.47,"l":4.47,"n":2,"o":4.47,"t":"2026-08-03T15:15:00Z","v":103,"vw":4.47},{"c":4.47,"h":4.47,"l":4.469,"n":2,"o":4.469,"t":"2026-08-03T15:30:00Z","v":890,"vw":4.469438},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-08-03T15:45:00Z","v":100,"vw":4.44},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-08-03T16:30:00Z","v":100,"vw":4.37},{"c":4.37,"h":4.37,"l":4.37,"n":1,"o":4.37,"t":"2026-08-03T16:45:00Z","v":118,"vw":4.37},{"c":4.39,"h":4.39,"l":4.39,"n":1,"o":4.39,"t":"2026-08-03T17:00:00Z","v":1458,"vw":4.39},{"c":4.3999,"h":4.3999,"l":4.3999,"n":1,"o":4.3999,"t":"2026-08-03T17:30:00Z","v":130,"vw":4.3999},{"c":4.4399,"h":4.4399,"l":4.4399,"n":1,"o":4.4399,"t":"2026-08-03T18:30:00Z","v":460,"vw":4.4399},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-08-03T18:45:00Z","v":158,"vw":4.43},{"c":4.4201,"h":4.4201,"l":4.4201,"n":1,"o":4.4201,"t":"2026-08-03T19:00:00Z","v":750,"vw":4.4201},{"c":4.438,"h":4.438,"l":4.42,"n":3,"o":4.42,"t":"2026-08-03T19:15:00Z","v":399,"vw":4.429045},{"c":4.408,"h":4.41,"l":4.38,"n":6,"o":4.41,"t":"2026-08-03T19:45:00Z","v":1973,"vw":4.397424},{"c":4.44,"h":4.44,"l":4.44,"n":2,"o":4.44,"t":"2026-08-03T20:15:00Z","v":136,"vw":4.44},{"c":4.41,"h":4.41,"l":4.41,"n":1,"o":4.41,"t":"2026-08-03T22:45:00Z","v":500,"vw":4.41},{"c":4.07,"h":4.14,"l":4.06,"n":11,"o":4.11,"t":"2026-08-04T08:00:00Z","v":1165,"vw":4.095471},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-08-04T10:15:00Z","v":100,"vw":4.14},{"c":4.1793,"h":4.1793,"l":4.1793,"n":1,"o":4.1793,"t":"2026-08-04T11:15:00Z","v":330,"vw":4.1793},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-04T11:30:00Z","v":100,"vw":4.17},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-08-04T12:00:00Z","v":414,"vw":4.19},{"c":4.19,"h":4.21,"l":4.19,"n":2,"o":4.21,"t":"2026-08-04T12:15:00Z","v":655,"vw":4.196107},{"c":4.2,"h":4.2,"l":4.2,"n":3,"o":4.2,"t":"2026-08-04T12:30:00Z","v":1000,"vw":4.2},{"c":4.14,"h":4.19,"l":4.14,"n":7,"o":4.19,"t":"2026-08-04T13:15:00Z","v":835,"vw":4.164161},{"c":4.135,"h":4.21,"l":4.09,"n":15,"o":4.12,"t":"2026-08-04T13:30:00Z","v":1416,"vw":4.155694},{"c":4.159,"h":4.17,"l":4.1172,"n":11,"o":4.12,"t":"2026-08-04T13:45:00Z","v":888,"vw":4.142444},{"c":4.16,"h":4.16,"l":4.1299,"n":10,"o":4.13,"t":"2026-08-04T14:00:00Z","v":6193,"vw":4.144419},{"c":4.1288,"h":4.141,"l":4.1288,"n":3,"o":4.141,"t":"2026-08-04T14:15:00Z","v":1350,"vw":4.139541},{"c":4.1397,"h":4.1397,"l":4.12,"n":5,"o":4.12,"t":"2026-08-04T14:30:00Z","v":1240,"vw":4.128208},{"c":4.1599,"h":4.1599,"l":4.159,"n":2,"o":4.159,"t":"2026-08-04T14:45:00Z","v":455,"vw":4.159702},{"c":4.14,"h":4.1501,"l":4.14,"n":4,"o":4.1501,"t":"2026-08-04T15:00:00Z","v":693,"vw":4.147128},{"c":4.13,"h":4.13,"l":4.13,"n":2,"o":4.13,"t":"2026-08-04T15:15:00Z","v":224,"vw":4.13},{"c":4.1399,"h":4.14,"l":4.13,"n":7,"o":4.13,"t":"2026-08-04T15:30:00Z","v":560,"vw":4.13796},{"c":4.179,"h":4.179,"l":4.159,"n":11,"o":4.159,"t":"2026-08-04T16:00:00Z","v":2605,"vw":4.168592},{"c":4.17,"h":4.17,"l":4.15,"n":41,"o":4.15,"t":"2026-08-04T16:15:00Z","v":15683,"vw":4.166728},{"c":4.1601,"h":4.17,"l":4.1601,"n":10,"o":4.165,"t":"2026-08-04T16:30:00Z","v":4037,"vw":4.163254},{"c":4.16,"h":4.16,"l":4.16,"n":1,"o":4.16,"t":"2026-08-04T17:00:00Z","v":100,"vw":4.16},{"c":4.2,"h":4.209,"l":4.17,"n":4,"o":4.17,"t":"2026-08-04T17:15:00Z","v":2754,"vw":4.195811},{"c":4.19,"h":4.19,"l":4.1801,"n":11,"o":4.19,"t":"2026-08-04T17:30:00Z","v":2692,"vw":4.181737},{"c":4.19,"h":4.191,"l":4.19,"n":2,"o":4.191,"t":"2026-08-04T17:45:00Z","v":1010,"vw":4.190208},{"c":4.152,"h":4.168,"l":4.152,"n":2,"o":4.168,"t":"2026-08-04T18:00:00Z","v":375,"vw":4.162667},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-04T19:00:00Z","v":100,"vw":4.17},{"c":4.1775,"h":4.1775,"l":4.1775,"n":1,"o":4.1775,"t":"2026-08-04T19:15:00Z","v":100,"vw":4.1775},{"c":4.16,"h":4.165,"l":4.15,"n":3,"o":4.165,"t":"2026-08-04T19:45:00Z","v":582,"vw":4.155464},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-08-05T08:00:00Z","v":250,"vw":4.18},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-08-05T08:45:00Z","v":497,"vw":4.15},{"c":4.0589,"h":4.1192,"l":4.05,"n":21,"o":4.1192,"t":"2026-08-05T13:30:00Z","v":2344,"vw":4.077495},{"c":4.0793,"h":4.0793,"l":4.0793,"n":1,"o":4.0793,"t":"2026-08-05T13:45:00Z","v":300,"vw":4.0793},{"c":4.135,"h":4.1447,"l":4.082,"n":7,"o":4.082,"t":"2026-08-05T14:00:00Z","v":912,"vw":4.118165},{"c":4.135,"h":4.135,"l":4.135,"n":1,"o":4.135,"t":"2026-08-05T14:15:00Z","v":200,"vw":4.135},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-05T14:45:00Z","v":100,"vw":4.08},{"c":4.1188,"h":4.1188,"l":4.1188,"n":2,"o":4.1188,"t":"2026-08-05T15:00:00Z","v":102,"vw":4.1188},{"c":4.08,"h":4.08,"l":4.08,"n":1,"o":4.08,"t":"2026-08-05T15:30:00Z","v":200,"vw":4.08},{"c":4.05,"h":4.0789,"l":4.05,"n":5,"o":4.0789,"t":"2026-08-05T15:45:00Z","v":1202,"vw":4.062225},{"c":4.07,"h":4.07,"l":4.051,"n":5,"o":4.051,"t":"2026-08-05T16:00:00Z","v":538,"vw":4.059231},{"c":4.055,"h":4.059,"l":4.055,"n":4,"o":4.055,"t":"2026-08-05T16:15:00Z","v":780,"vw":4.056028},{"c":4.025,"h":4.06,"l":4.025,"n":13,"o":4.06,"t":"2026-08-05T16:30:00Z","v":2580,"vw":4.033492},{"c":4.0299,"h":4.0299,"l":4.0299,"n":2,"o":4.0299,"t":"2026-08-05T16:45:00Z","v":500,"vw":4.0299},{"c":4.0288,"h":4.0301,"l":4.025,"n":15,"o":4.03,"t":"2026-08-05T17:00:00Z","v":1137,"vw":4.029356},{"c":4.03,"h":4.03,"l":4.02,"n":15,"o":4.03,"t":"2026-08-05T17:15:00Z","v":1398,"vw":4.02295},{"c":4.02,"h":4.03,"l":4.02,"n":3,"o":4.03,"t":"2026-08-05T17:30:00Z","v":653,"vw":4.025406},{"c":3.98,"h":4.015,"l":3.98,"n":26,"o":4.015,"t":"2026-08-05T17:45:00Z","v":2157,"vw":3.995241},{"c":3.939,"h":3.975,"l":3.939,"n":10,"o":3.9727,"t":"2026-08-05T18:00:00Z","v":1825,"vw":3.954106},{"c":3.9689,"h":3.9689,"l":3.9689,"n":2,"o":3.9689,"t":"2026-08-05T18:15:00Z","v":501,"vw":3.9689},{"c":3.9689,"h":3.9689,"l":3.9689,"n":1,"o":3.9689,"t":"2026-08-05T18:30:00Z","v":200,"vw":3.9689},{"c":3.97,"h":3.975,"l":3.97,"n":5,"o":3.975,"t":"2026-08-05T19:30:00Z","v":604,"vw":3.974162},{"c":3.98,"h":3.98,"l":3.96,"n":14,"o":3.96,"t":"2026-08-05T19:45:00Z","v":2319,"vw":3.976312},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-08-05T20:00:00Z","v":204,"vw":3.97},{"c":4.029,"h":4.029,"l":4.029,"n":3,"o":4.029,"t":"2026-08-05T20:30:00Z","v":999,"vw":4.029},{"c":4,"h":4,"l":3.96,"n":6,"o":3.96,"t":"2026-08-06T08:00:00Z","v":1339,"vw":3.987539},{"c":3.97,"h":3.97,"l":3.97,"n":3,"o":3.97,"t":"2026-08-06T10:45:00Z","v":1900,"vw":3.97},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-06T11:00:00Z","v":306,"vw":3.97},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-06T11:30:00Z","v":725,"vw":3.98},{"c":3.95,"h":3.95,"l":3.95,"n":6,"o":3.95,"t":"2026-08-06T11:45:00Z","v":200,"vw":3.95},{"c":3.85,"h":3.93,"l":3.825,"n":23,"o":3.93,"t":"2026-08-06T13:30:00Z","v":3130,"vw":3.862139},{"c":3.88,"h":3.889,"l":3.8525,"n":7,"o":3.87,"t":"2026-08-06T13:45:00Z","v":1723,"vw":3.87561},{"c":3.87,"h":3.87,"l":3.85,"n":4,"o":3.85,"t":"2026-08-06T14:00:00Z","v":700,"vw":3.852857},{"c":3.8703,"h":3.8717,"l":3.8703,"n":3,"o":3.8717,"t":"2026-08-06T14:15:00Z","v":2001,"vw":3.871},{"c":3.89,"h":3.89,"l":3.87,"n":4,"o":3.87,"t":"2026-08-06T14:30:00Z","v":692,"vw":3.884286},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-06T15:15:00Z","v":200,"vw":3.92},{"c":3.9283,"h":3.9283,"l":3.91,"n":10,"o":3.91,"t":"2026-08-06T15:30:00Z","v":1900,"vw":3.919632},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-06T15:45:00Z","v":100,"vw":3.91},{"c":3.8611,"h":3.89,"l":3.8611,"n":5,"o":3.89,"t":"2026-08-06T16:00:00Z","v":667,"vw":3.883442},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-08-06T16:15:00Z","v":1108,"vw":3.88},{"c":3.8748,"h":3.8748,"l":3.8748,"n":1,"o":3.8748,"t":"2026-08-06T16:30:00Z","v":200,"vw":3.8748},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-08-06T17:00:00Z","v":200,"vw":3.89},{"c":3.872,"h":3.872,"l":3.872,"n":1,"o":3.872,"t":"2026-08-06T17:30:00Z","v":200,"vw":3.872},{"c":3.885,"h":3.89,"l":3.885,"n":2,"o":3.89,"t":"2026-08-06T18:00:00Z","v":1300,"vw":3.888846},{"c":3.899,"h":3.899,"l":3.88,"n":4,"o":3.88,"t":"2026-08-06T18:15:00Z","v":458,"vw":3.889314},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-08-06T18:30:00Z","v":152,"vw":3.89},{"c":3.8927,"h":3.8927,"l":3.8927,"n":1,"o":3.8927,"t":"2026-08-06T18:45:00Z","v":180,"vw":3.8927},{"c":3.89,"h":3.899,"l":3.89,"n":5,"o":3.899,"t":"2026-08-06T19:00:00Z","v":501,"vw":3.8946},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-08-06T19:15:00Z","v":201,"vw":3.9},{"c":3.89,"h":3.91,"l":3.89,"n":17,"o":3.89,"t":"2026-08-06T19:45:00Z","v":3516,"vw":3.897699},{"c":3.95,"h":3.95,"l":3.94,"n":11,"o":3.94,"t":"2026-08-06T20:00:00Z","v":1000,"vw":3.943857},{"c":3.95,"h":3.95,"l":3.95,"n":3,"o":3.95,"t":"2026-08-06T20:45:00Z","v":1000,"vw":3.95},{"c":3.89,"h":3.89,"l":3.89,"n":1,"o":3.89,"t":"2026-08-06T21:00:00Z","v":300,"vw":3.89},{"c":4.02,"h":4.02,"l":4.01,"n":4,"o":4.01,"t":"2026-08-07T08:00:00Z","v":500,"vw":4.017},{"c":4.02,"h":4.02,"l":4.02,"n":2,"o":4.02,"t":"2026-08-07T08:30:00Z","v":301,"vw":4.02},{"c":4.03,"h":4.03,"l":4.02,"n":5,"o":4.02,"t":"2026-08-07T09:15:00Z","v":2800,"vw":4.024643},{"c":4.06,"h":4.06,"l":4.06,"n":1,"o":4.06,"t":"2026-08-07T12:45:00Z","v":300,"vw":4.06},{"c":4.12,"h":4.12,"l":4.12,"n":3,"o":4.12,"t":"2026-08-07T13:30:00Z","v":388,"vw":4.12},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-08-07T13:45:00Z","v":203,"vw":4.1},{"c":4.142,"h":4.15,"l":4.142,"n":2,"o":4.15,"t":"2026-08-07T14:15:00Z","v":350,"vw":4.144286},{"c":4.181,"h":4.181,"l":4.1412,"n":3,"o":4.1412,"t":"2026-08-07T14:30:00Z","v":1046,"vw":4.162661},{"c":4.2,"h":4.2,"l":4.19,"n":5,"o":4.19,"t":"2026-08-07T14:45:00Z","v":3350,"vw":4.19106},{"c":4.21,"h":4.21,"l":4.2,"n":3,"o":4.2,"t":"2026-08-07T15:15:00Z","v":388,"vw":4.203333},{"c":4.2002,"h":4.225,"l":4.2,"n":4,"o":4.225,"t":"2026-08-07T15:30:00Z","v":495,"vw":4.205182},{"c":4.1805,"h":4.19,"l":4.1805,"n":8,"o":4.19,"t":"2026-08-07T16:15:00Z","v":1550,"vw":4.186302},{"c":4.1912,"h":4.1912,"l":4.1912,"n":1,"o":4.1912,"t":"2026-08-07T16:45:00Z","v":200,"vw":4.1912},{"c":4.19,"h":4.19,"l":4.1801,"n":4,"o":4.181,"t":"2026-08-07T17:00:00Z","v":1058,"vw":4.182969},{"c":4.185,"h":4.185,"l":4.185,"n":2,"o":4.185,"t":"2026-08-07T17:15:00Z","v":690,"vw":4.185},{"c":4.18,"h":4.18,"l":4.18,"n":1,"o":4.18,"t":"2026-08-07T18:15:00Z","v":200,"vw":4.18},{"c":4.2,"h":4.21,"l":4.2,"n":8,"o":4.21,"t":"2026-08-07T19:45:00Z","v":1240,"vw":4.20827},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-08-07T20:00:00Z","v":118,"vw":4.21},{"c":4.21,"h":4.21,"l":4.19,"n":7,"o":4.19,"t":"2026-08-10T08:15:00Z","v":1000,"vw":4.201968},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-10T09:30:00Z","v":100,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":1,"o":4.17,"t":"2026-08-10T09:45:00Z","v":100,"vw":4.17},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-08-10T10:15:00Z","v":390,"vw":4.17},{"c":4.13,"h":4.13,"l":4.13,"n":1,"o":4.13,"t":"2026-08-10T11:00:00Z","v":500,"vw":4.13},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-08-10T11:30:00Z","v":500,"vw":4.17},{"c":4.11,"h":4.11,"l":4.11,"n":1,"o":4.11,"t":"2026-08-10T12:15:00Z","v":500,"vw":4.11},{"c":4.13,"h":4.13,"l":4.11,"n":3,"o":4.11,"t":"2026-08-10T13:00:00Z","v":311,"vw":4.116667},{"c":4.101,"h":4.14,"l":4.101,"n":2,"o":4.14,"t":"2026-08-10T13:15:00Z","v":200,"vw":4.1205},{"c":4.0789,"h":4.12,"l":4.0789,"n":6,"o":4.12,"t":"2026-08-10T13:30:00Z","v":1597,"vw":4.114731},{"c":4.04,"h":4.06,"l":4.0326,"n":20,"o":4.055,"t":"2026-08-10T13:45:00Z","v":2483,"vw":4.050581},{"c":4.04,"h":4.04,"l":4.0225,"n":15,"o":4.03,"t":"2026-08-10T14:00:00Z","v":2213,"vw":4.034092},{"c":4.07,"h":4.07,"l":4.055,"n":7,"o":4.06,"t":"2026-08-10T14:15:00Z","v":1829,"vw":4.057212},{"c":4.075,"h":4.075,"l":4.075,"n":1,"o":4.075,"t":"2026-08-10T14:30:00Z","v":100,"vw":4.075},{"c":4.09,"h":4.09,"l":4.0801,"n":14,"o":4.0801,"t":"2026-08-10T14:45:00Z","v":2967,"vw":4.088651},{"c":4.11,"h":4.1188,"l":4.0913,"n":9,"o":4.0999,"t":"2026-08-10T15:00:00Z","v":868,"vw":4.104134},{"c":4.13,"h":4.13,"l":4.11,"n":4,"o":4.11,"t":"2026-08-10T15:45:00Z","v":400,"vw":4.12},{"c":4.141,"h":4.141,"l":4.141,"n":1,"o":4.141,"t":"2026-08-10T16:00:00Z","v":1000,"vw":4.141},{"c":4.13,"h":4.13,"l":4.1299,"n":20,"o":4.1299,"t":"2026-08-10T16:15:00Z","v":5000,"vw":4.129986},{"c":4.125,"h":4.13,"l":4.12,"n":4,"o":4.13,"t":"2026-08-10T16:30:00Z","v":755,"vw":4.122537},{"c":4.11,"h":4.12,"l":4.11,"n":3,"o":4.1188,"t":"2026-08-10T17:00:00Z","v":300,"vw":4.116267},{"c":4.11,"h":4.11,"l":4.11,"n":11,"o":4.11,"t":"2026-08-10T17:15:00Z","v":1896,"vw":4.11},{"c":4.1,"h":4.1,"l":4.1,"n":3,"o":4.1,"t":"2026-08-10T17:30:00Z","v":386,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":2,"o":4.09,"t":"2026-08-10T18:00:00Z","v":350,"vw":4.09},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-10T18:45:00Z","v":960,"vw":4.1},{"c":4.09,"h":4.09,"l":4.09,"n":1,"o":4.09,"t":"2026-08-10T19:00:00Z","v":100,"vw":4.09},{"c":4.13,"h":4.13,"l":4.1,"n":11,"o":4.105,"t":"2026-08-10T19:45:00Z","v":1079,"vw":4.106939},{"c":4.16,"h":4.16,"l":4.15,"n":5,"o":4.15,"t":"2026-08-10T21:30:00Z","v":412,"vw":4.154417},{"c":3.9,"h":4,"l":3.9,"n":8,"o":3.92,"t":"2026-08-11T08:00:00Z","v":881,"vw":3.937341},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-08-11T11:45:00Z","v":149,"vw":3.93},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-11T12:15:00Z","v":181,"vw":3.96},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-11T12:30:00Z","v":200,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":3,"o":3.92,"t":"2026-08-11T13:15:00Z","v":1805,"vw":3.92},{"c":3.899,"h":3.92,"l":3.8798,"n":25,"o":3.92,"t":"2026-08-11T13:30:00Z","v":7117,"vw":3.903037},{"c":3.8855,"h":3.92,"l":3.885,"n":10,"o":3.92,"t":"2026-08-11T13:45:00Z","v":1635,"vw":3.897244},{"c":3.9601,"h":3.965,"l":3.905,"n":10,"o":3.905,"t":"2026-08-11T14:00:00Z","v":1760,"vw":3.950163},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-11T14:15:00Z","v":200,"vw":3.96},{"c":3.96,"h":3.96,"l":3.96,"n":2,"o":3.96,"t":"2026-08-11T14:30:00Z","v":500,"vw":3.96},{"c":3.9709,"h":3.9709,"l":3.9709,"n":1,"o":3.9709,"t":"2026-08-11T14:45:00Z","v":1071,"vw":3.9709},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-11T15:00:00Z","v":450,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":2,"o":3.98,"t":"2026-08-11T15:15:00Z","v":3214,"vw":3.98},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-11T15:30:00Z","v":250,"vw":3.98},{"c":3.98,"h":3.9899,"l":3.97,"n":17,"o":3.97,"t":"2026-08-11T16:15:00Z","v":10121,"vw":3.984292},{"c":3.97,"h":3.97,"l":3.97,"n":2,"o":3.97,"t":"2026-08-11T17:00:00Z","v":200,"vw":3.97},{"c":3.96,"h":3.979,"l":3.96,"n":2,"o":3.979,"t":"2026-08-11T18:15:00Z","v":700,"vw":3.973571},{"c":3.965,"h":3.965,"l":3.96,"n":3,"o":3.96,"t":"2026-08-11T18:45:00Z","v":300,"vw":3.963333},{"c":4.01,"h":4.01,"l":3.98,"n":4,"o":3.98,"t":"2026-08-11T19:45:00Z","v":526,"vw":3.992857},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-11T20:00:00Z","v":122,"vw":4},{"c":3.88,"h":3.92,"l":3.88,"n":3,"o":3.92,"t":"2026-08-12T08:00:00Z","v":500,"vw":3.888},{"c":3.94,"h":3.94,"l":3.94,"n":2,"o":3.94,"t":"2026-08-12T09:15:00Z","v":200,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-08-12T09:30:00Z","v":175,"vw":3.94},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-08-12T12:00:00Z","v":112,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-08-12T12:30:00Z","v":330,"vw":3.95},{"c":3.93,"h":3.93,"l":3.93,"n":2,"o":3.93,"t":"2026-08-12T13:15:00Z","v":1000,"vw":3.93},{"c":3.99,"h":3.99,"l":3.88,"n":16,"o":3.9,"t":"2026-08-12T13:30:00Z","v":2422,"vw":3.919397},{"c":3.9817,"h":3.99,"l":3.9817,"n":2,"o":3.99,"t":"2026-08-12T13:45:00Z","v":1100,"vw":3.982455},{"c":4.03,"h":4.03,"l":3.96,"n":3,"o":3.96,"t":"2026-08-12T14:00:00Z","v":300,"vw":3.996667},{"c":4.015,"h":4.015,"l":4.015,"n":1,"o":4.015,"t":"2026-08-12T14:15:00Z","v":5000,"vw":4.015},{"c":3.9889,"h":4.01,"l":3.9889,"n":5,"o":4.01,"t":"2026-08-12T14:30:00Z","v":550,"vw":4.000827},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-08-12T15:00:00Z","v":201,"vw":3.95},{"c":3.97,"h":3.971,"l":3.97,"n":5,"o":3.971,"t":"2026-08-12T15:45:00Z","v":1040,"vw":3.970577},{"c":3.9688,"h":3.9688,"l":3.95,"n":19,"o":3.96,"t":"2026-08-12T16:00:00Z","v":2001,"vw":3.957031},{"c":3.92,"h":3.94,"l":3.92,"n":16,"o":3.94,"t":"2026-08-12T16:15:00Z","v":2409,"vw":3.936679},{"c":3.91,"h":3.9188,"l":3.91,"n":2,"o":3.9188,"t":"2026-08-12T16:30:00Z","v":300,"vw":3.912933},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-12T16:45:00Z","v":200,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-12T17:00:00Z","v":100,"vw":3.92},{"c":3.92,"h":3.92,"l":3.92,"n":6,"o":3.92,"t":"2026-08-12T17:15:00Z","v":1035,"vw":3.92},{"c":3.948,"h":3.948,"l":3.948,"n":3,"o":3.948,"t":"2026-08-12T18:15:00Z","v":162,"vw":3.948},{"c":3.93,"h":3.93,"l":3.93,"n":1,"o":3.93,"t":"2026-08-12T19:15:00Z","v":500,"vw":3.93},{"c":3.91,"h":3.92,"l":3.91,"n":2,"o":3.92,"t":"2026-08-12T23:15:00Z","v":220,"vw":3.914545},{"c":3.87,"h":3.87,"l":3.87,"n":6,"o":3.87,"t":"2026-08-13T08:00:00Z","v":661,"vw":3.87},{"c":3.85,"h":3.85,"l":3.85,"n":11,"o":3.85,"t":"2026-08-13T08:45:00Z","v":5500,"vw":3.85},{"c":3.8,"h":3.85,"l":3.8,"n":27,"o":3.85,"t":"2026-08-13T13:30:00Z","v":5666,"vw":3.829006},{"c":3.82,"h":3.82,"l":3.77,"n":15,"o":3.79,"t":"2026-08-13T13:45:00Z","v":7664,"vw":3.798868},{"c":3.8301,"h":3.8301,"l":3.81,"n":4,"o":3.81,"t":"2026-08-13T14:00:00Z","v":1425,"vw":3.828418},{"c":3.94,"h":3.94,"l":3.83,"n":20,"o":3.83,"t":"2026-08-13T14:15:00Z","v":4576,"vw":3.909802},{"c":3.93,"h":3.94,"l":3.93,"n":9,"o":3.93,"t":"2026-08-13T14:30:00Z","v":1426,"vw":3.935196},{"c":3.89,"h":3.901,"l":3.881,"n":23,"o":3.901,"t":"2026-08-13T15:00:00Z","v":5955,"vw":3.897729},{"c":3.88,"h":3.8889,"l":3.879,"n":3,"o":3.879,"t":"2026-08-13T15:15:00Z","v":529,"vw":3.882987},{"c":3.8688,"h":3.8699,"l":3.8688,"n":2,"o":3.8699,"t":"2026-08-13T16:00:00Z","v":300,"vw":3.869533},{"c":3.891,"h":3.8973,"l":3.86,"n":6,"o":3.86,"t":"2026-08-13T16:15:00Z","v":1894,"vw":3.883983},{"c":3.89,"h":3.892,"l":3.89,"n":3,"o":3.892,"t":"2026-08-13T16:30:00Z","v":568,"vw":3.891245},{"c":3.95,"h":3.95,"l":3.95,"n":4,"o":3.95,"t":"2026-08-13T16:45:00Z","v":400,"vw":3.95},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-13T17:15:00Z","v":100,"vw":3.92},{"c":3.9,"h":3.9,"l":3.9,"n":2,"o":3.9,"t":"2026-08-13T17:45:00Z","v":200,"vw":3.9},{"c":3.8989,"h":3.8989,"l":3.8989,"n":1,"o":3.8989,"t":"2026-08-13T18:00:00Z","v":200,"vw":3.8989},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-13T19:00:00Z","v":100,"vw":3.91},{"c":3.915,"h":3.915,"l":3.915,"n":2,"o":3.915,"t":"2026-08-13T19:15:00Z","v":511,"vw":3.915},{"c":3.97,"h":3.97,"l":3.9443,"n":4,"o":3.95,"t":"2026-08-13T19:45:00Z","v":1121,"vw":3.947378},{"c":4,"h":4,"l":4,"n":1,"o":4,"t":"2026-08-13T21:15:00Z","v":200,"vw":4},{"c":4,"h":4,"l":4,"n":2,"o":4,"t":"2026-08-13T21:30:00Z","v":4918,"vw":4},{"c":3.86,"h":3.86,"l":3.86,"n":1,"o":3.86,"t":"2026-08-14T08:00:00Z","v":500,"vw":3.86},{"c":3.93,"h":3.93,"l":3.93,"n":4,"o":3.93,"t":"2026-08-14T11:30:00Z","v":500,"vw":3.93},{"c":3.97,"h":3.97,"l":3.97,"n":1,"o":3.97,"t":"2026-08-14T13:15:00Z","v":1000,"vw":3.97},{"c":3.91,"h":3.97,"l":3.91,"n":3,"o":3.97,"t":"2026-08-14T13:30:00Z","v":303,"vw":3.930265},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-08-14T13:45:00Z","v":1001,"vw":3.95},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-08-14T14:15:00Z","v":100,"vw":3.95},{"c":3.9,"h":3.951,"l":3.9,"n":4,"o":3.951,"t":"2026-08-14T14:30:00Z","v":500,"vw":3.921444},{"c":3.9075,"h":3.9075,"l":3.8955,"n":3,"o":3.8955,"t":"2026-08-14T15:00:00Z","v":620,"vw":3.8975},{"c":3.87,"h":3.8991,"l":3.87,"n":10,"o":3.89,"t":"2026-08-14T15:15:00Z","v":5185,"vw":3.892701},{"c":3.879,"h":3.88,"l":3.87,"n":3,"o":3.88,"t":"2026-08-14T15:30:00Z","v":660,"vw":3.874394},{"c":3.899,"h":3.899,"l":3.899,"n":1,"o":3.899,"t":"2026-08-14T15:45:00Z","v":100,"vw":3.899},{"c":3.891,"h":3.9,"l":3.891,"n":2,"o":3.9,"t":"2026-08-14T16:00:00Z","v":1100,"vw":3.891818},{"c":3.9299,"h":3.9299,"l":3.92,"n":10,"o":3.92,"t":"2026-08-14T16:15:00Z","v":4843,"vw":3.923793},{"c":3.91,"h":3.91,"l":3.91,"n":1,"o":3.91,"t":"2026-08-14T16:30:00Z","v":149,"vw":3.91},{"c":3.909,"h":3.909,"l":3.9,"n":4,"o":3.9,"t":"2026-08-14T16:45:00Z","v":878,"vw":3.907944},{"c":3.895,"h":3.895,"l":3.89,"n":7,"o":3.89,"t":"2026-08-14T17:00:00Z","v":909,"vw":3.89275},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-08-14T17:30:00Z","v":2000,"vw":3.9},{"c":3.919,"h":3.919,"l":3.919,"n":2,"o":3.919,"t":"2026-08-14T18:45:00Z","v":101,"vw":3.919},{"c":3.9,"h":3.9,"l":3.9,"n":5,"o":3.9,"t":"2026-08-14T19:45:00Z","v":704,"vw":3.9},{"c":4.05,"h":4.06,"l":4,"n":13,"o":4.04,"t":"2026-08-17T13:30:00Z","v":7279,"vw":4.047574},{"c":3.985,"h":3.99,"l":3.9721,"n":4,"o":3.99,"t":"2026-08-17T13:45:00Z","v":1000,"vw":3.97834},{"c":3.98,"h":3.98,"l":3.98,"n":3,"o":3.98,"t":"2026-08-17T14:00:00Z","v":1101,"vw":3.98},{"c":3.99,"h":3.99,"l":3.99,"n":9,"o":3.99,"t":"2026-08-17T14:30:00Z","v":3459,"vw":3.99},{"c":4.018,"h":4.018,"l":3.991,"n":2,"o":3.991,"t":"2026-08-17T14:45:00Z","v":357,"vw":4.002874},{"c":4.05,"h":4.06,"l":4.049,"n":3,"o":4.06,"t":"2026-08-17T15:00:00Z","v":1100,"vw":4.050364},{"c":4.03,"h":4.049,"l":4.03,"n":4,"o":4.049,"t":"2026-08-17T15:15:00Z","v":980,"vw":4.034043},{"c":4.0688,"h":4.0688,"l":4.04,"n":3,"o":4.041,"t":"2026-08-17T15:30:00Z","v":2100,"vw":4.04161},{"c":4.095,"h":4.095,"l":4.095,"n":5,"o":4.095,"t":"2026-08-17T15:45:00Z","v":1000,"vw":4.095},{"c":4.1322,"h":4.14,"l":4.11,"n":5,"o":4.11,"t":"2026-08-17T16:00:00Z","v":2450,"vw":4.131445},{"c":4.1601,"h":4.17,"l":4.116,"n":4,"o":4.116,"t":"2026-08-17T16:15:00Z","v":6000,"vw":4.152915},{"c":4.2,"h":4.255,"l":4.2,"n":16,"o":4.239,"t":"2026-08-17T16:30:00Z","v":5768,"vw":4.238339},{"c":4.2,"h":4.2,"l":4.2,"n":5,"o":4.2,"t":"2026-08-17T16:45:00Z","v":1918,"vw":4.2},{"c":4.2,"h":4.22,"l":4.2,"n":6,"o":4.22,"t":"2026-08-17T17:00:00Z","v":3250,"vw":4.212308},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-08-17T17:15:00Z","v":1430,"vw":4.2},{"c":4.22,"h":4.22,"l":4.22,"n":2,"o":4.22,"t":"2026-08-17T17:45:00Z","v":952,"vw":4.22},{"c":4.27,"h":4.27,"l":4.255,"n":78,"o":4.26,"t":"2026-08-17T18:00:00Z","v":44167,"vw":4.262226},{"c":4.25,"h":4.27,"l":4.25,"n":28,"o":4.27,"t":"2026-08-17T18:15:00Z","v":10184,"vw":4.258201},{"c":4.22,"h":4.22,"l":4.22,"n":3,"o":4.22,"t":"2026-08-17T18:30:00Z","v":246,"vw":4.22},{"c":4.22,"h":4.23,"l":4.22,"n":16,"o":4.23,"t":"2026-08-17T19:30:00Z","v":2300,"vw":4.221317},{"c":4.24,"h":4.24,"l":4.22,"n":8,"o":4.239,"t":"2026-08-17T19:45:00Z","v":3869,"vw":4.230684},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-18T08:00:00Z","v":1300,"vw":4.04},{"c":4.14,"h":4.14,"l":4.14,"n":1,"o":4.14,"t":"2026-08-18T08:45:00Z","v":120,"vw":4.14},{"c":4.11,"h":4.11,"l":4.1,"n":3,"o":4.1,"t":"2026-08-18T11:15:00Z","v":1683,"vw":4.106435},{"c":4.1092,"h":4.1092,"l":4.07,"n":3,"o":4.1,"t":"2026-08-18T11:30:00Z","v":399,"vw":4.094787},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-08-18T12:45:00Z","v":599,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-08-18T13:15:00Z","v":100,"vw":4.07},{"c":4.02,"h":4.1098,"l":4.02,"n":15,"o":4.06,"t":"2026-08-18T13:30:00Z","v":5474,"vw":4.057056},{"c":3.9721,"h":4,"l":3.9721,"n":6,"o":4,"t":"2026-08-18T13:45:00Z","v":7081,"vw":3.999338},{"c":4.03,"h":4.03,"l":4.02,"n":2,"o":4.02,"t":"2026-08-18T14:00:00Z","v":1650,"vw":4.020606},{"c":3.99,"h":3.99,"l":3.99,"n":3,"o":3.99,"t":"2026-08-18T14:15:00Z","v":1118,"vw":3.99},{"c":3.96,"h":3.96,"l":3.96,"n":3,"o":3.96,"t":"2026-08-18T14:30:00Z","v":124,"vw":3.96},{"c":3.925,"h":3.955,"l":3.925,"n":8,"o":3.955,"t":"2026-08-18T14:45:00Z","v":1171,"vw":3.945239},{"c":3.9,"h":3.9,"l":3.9,"n":4,"o":3.9,"t":"2026-08-18T15:00:00Z","v":169,"vw":3.9},{"c":3.945,"h":3.945,"l":3.9211,"n":5,"o":3.93,"t":"2026-08-18T15:15:00Z","v":3028,"vw":3.940473},{"c":3.98,"h":3.98,"l":3.98,"n":1,"o":3.98,"t":"2026-08-18T16:00:00Z","v":200,"vw":3.98},{"c":3.96,"h":3.9612,"l":3.96,"n":7,"o":3.9612,"t":"2026-08-18T16:15:00Z","v":5455,"vw":3.960022},{"c":3.955,"h":3.955,"l":3.955,"n":1,"o":3.955,"t":"2026-08-18T16:30:00Z","v":119,"vw":3.955},{"c":3.9401,"h":3.96,"l":3.94,"n":61,"o":3.95,"t":"2026-08-18T17:15:00Z","v":53800,"vw":3.946901},{"c":3.941,"h":3.95,"l":3.941,"n":7,"o":3.95,"t":"2026-08-18T17:30:00Z","v":4554,"vw":3.949603},{"c":3.94,"h":3.94,"l":3.94,"n":1,"o":3.94,"t":"2026-08-18T18:00:00Z","v":100,"vw":3.94},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-08-18T18:15:00Z","v":156,"vw":3.95},{"c":3.93,"h":3.94,"l":3.93,"n":4,"o":3.94,"t":"2026-08-18T18:30:00Z","v":1747,"vw":3.939004},{"c":3.9,"h":3.925,"l":3.9,"n":9,"o":3.925,"t":"2026-08-18T19:45:00Z","v":828,"vw":3.918082},{"c":3.94,"h":3.95,"l":3.94,"n":15,"o":3.95,"t":"2026-08-19T08:00:00Z","v":4712,"vw":3.948489},{"c":3.9,"h":3.91,"l":3.9,"n":6,"o":3.91,"t":"2026-08-19T10:45:00Z","v":3337,"vw":3.903249},{"c":3.92,"h":3.92,"l":3.92,"n":1,"o":3.92,"t":"2026-08-19T12:15:00Z","v":500,"vw":3.92},{"c":3.9721,"h":4.016,"l":3.9721,"n":7,"o":4.016,"t":"2026-08-19T13:30:00Z","v":6690,"vw":3.999405},{"c":4,"h":4.01,"l":4,"n":4,"o":4.01,"t":"2026-08-19T13:45:00Z","v":2670,"vw":4.000412},{"c":3.98,"h":3.98,"l":3.95,"n":12,"o":3.95,"t":"2026-08-19T14:00:00Z","v":9845,"vw":3.96799},{"c":3.979,"h":3.979,"l":3.96,"n":6,"o":3.96,"t":"2026-08-19T14:15:00Z","v":1185,"vw":3.971264},{"c":4.01,"h":4.01,"l":3.9721,"n":3,"o":3.9721,"t":"2026-08-19T14:30:00Z","v":563,"vw":3.991039},{"c":4.02,"h":4.03,"l":4.02,"n":3,"o":4.03,"t":"2026-08-19T14:45:00Z","v":2805,"vw":4.02948},{"c":4.051,"h":4.06,"l":4.051,"n":2,"o":4.06,"t":"2026-08-19T15:00:00Z","v":300,"vw":4.054},{"c":4.05,"h":4.05,"l":4.041,"n":7,"o":4.049,"t":"2026-08-19T15:45:00Z","v":1854,"vw":4.043973},{"c":4.06,"h":4.06,"l":4.06,"n":2,"o":4.06,"t":"2026-08-19T16:00:00Z","v":350,"vw":4.06},{"c":4.09,"h":4.1,"l":4.09,"n":54,"o":4.1,"t":"2026-08-19T16:15:00Z","v":14862,"vw":4.097351},{"c":4.05,"h":4.085,"l":4.05,"n":34,"o":4.085,"t":"2026-08-19T16:30:00Z","v":10721,"vw":4.069913},{"c":4.0698,"h":4.0698,"l":4.05,"n":15,"o":4.05,"t":"2026-08-19T16:45:00Z","v":17759,"vw":4.060325},{"c":4.05,"h":4.055,"l":4.05,"n":6,"o":4.05,"t":"2026-08-19T17:00:00Z","v":6258,"vw":4.054839},{"c":4.05,"h":4.05,"l":4.05,"n":4,"o":4.05,"t":"2026-08-19T17:30:00Z","v":289,"vw":4.05},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-19T17:45:00Z","v":100,"vw":4.04},{"c":4.04,"h":4.06,"l":4.04,"n":19,"o":4.05,"t":"2026-08-19T18:00:00Z","v":5762,"vw":4.058439},{"c":4.06,"h":4.06,"l":4.06,"n":10,"o":4.06,"t":"2026-08-19T18:15:00Z","v":3164,"vw":4.06},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-08-19T18:45:00Z","v":100,"vw":4.07},{"c":4.05,"h":4.06,"l":4.05,"n":7,"o":4.06,"t":"2026-08-19T19:00:00Z","v":732,"vw":4.054104},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-19T19:15:00Z","v":100,"vw":4.04},{"c":4.048,"h":4.069,"l":4.048,"n":67,"o":4.055,"t":"2026-08-19T19:30:00Z","v":26712,"vw":4.05785},{"c":4.065,"h":4.065,"l":4.04,"n":16,"o":4.0499,"t":"2026-08-19T19:45:00Z","v":6185,"vw":4.043279},{"c":4.07,"h":4.07,"l":4.07,"n":1,"o":4.07,"t":"2026-08-19T20:15:00Z","v":100,"vw":4.07},{"c":4.08,"h":4.08,"l":4.08,"n":3,"o":4.08,"t":"2026-08-19T22:00:00Z","v":244,"vw":4.08},{"c":4.08,"h":4.08,"l":4.05,"n":2,"o":4.05,"t":"2026-08-19T22:30:00Z","v":247,"vw":4.067854},{"c":4.18,"h":4.18,"l":4.18,"n":2,"o":4.18,"t":"2026-08-20T09:30:00Z","v":200,"vw":4.18},{"c":4.175,"h":4.175,"l":4.16,"n":36,"o":4.17,"t":"2026-08-20T10:00:00Z","v":22700,"vw":4.164554},{"c":4.14,"h":4.18,"l":4.14,"n":29,"o":4.18,"t":"2026-08-20T10:15:00Z","v":15519,"vw":4.152474},{"c":4.14,"h":4.17,"l":4.14,"n":22,"o":4.17,"t":"2026-08-20T10:30:00Z","v":11655,"vw":4.150123},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-08-20T12:15:00Z","v":482,"vw":4.15},{"c":4.15,"h":4.15,"l":4.15,"n":2,"o":4.15,"t":"2026-08-20T13:30:00Z","v":580,"vw":4.15},{"c":4.0609,"h":4.12,"l":4.0609,"n":5,"o":4.12,"t":"2026-08-20T13:45:00Z","v":1442,"vw":4.095653},{"c":4.04,"h":4.04,"l":4.04,"n":4,"o":4.04,"t":"2026-08-20T14:00:00Z","v":350,"vw":4.04},{"c":4.02,"h":4.02,"l":3.99,"n":11,"o":4,"t":"2026-08-20T14:15:00Z","v":4749,"vw":3.993681},{"c":3.99,"h":3.99,"l":3.97,"n":9,"o":3.97,"t":"2026-08-20T14:30:00Z","v":1498,"vw":3.977846},{"c":4.03,"h":4.03,"l":4.005,"n":3,"o":4.005,"t":"2026-08-20T14:45:00Z","v":467,"vw":4.017998},{"c":4.05,"h":4.05,"l":4.05,"n":3,"o":4.05,"t":"2026-08-20T15:00:00Z","v":1373,"vw":4.05},{"c":4.05,"h":4.05,"l":4.05,"n":1,"o":4.05,"t":"2026-08-20T15:30:00Z","v":200,"vw":4.05},{"c":4.06,"h":4.07,"l":4.06,"n":3,"o":4.07,"t":"2026-08-20T15:45:00Z","v":526,"vw":4.067605},{"c":4.07,"h":4.07,"l":4.07,"n":2,"o":4.07,"t":"2026-08-20T16:00:00Z","v":200,"vw":4.07},{"c":4.03,"h":4.03,"l":4.03,"n":1,"o":4.03,"t":"2026-08-20T17:15:00Z","v":100,"vw":4.03},{"c":4.02,"h":4.02,"l":4.02,"n":1,"o":4.02,"t":"2026-08-20T17:30:00Z","v":100,"vw":4.02},{"c":4.04,"h":4.04,"l":4.04,"n":1,"o":4.04,"t":"2026-08-20T19:00:00Z","v":100,"vw":4.04},{"c":4.075,"h":4.075,"l":4.075,"n":3,"o":4.075,"t":"2026-08-20T19:45:00Z","v":473,"vw":4.075},{"c":4.1,"h":4.1,"l":4.1,"n":1,"o":4.1,"t":"2026-08-20T20:00:00Z","v":176,"vw":4.1},{"c":4.12,"h":4.12,"l":4.12,"n":1,"o":4.12,"t":"2026-08-20T23:30:00Z","v":1000,"vw":4.12},{"c":4.139,"h":4.19,"l":4.1292,"n":21,"o":4.15,"t":"2026-08-20T23:45:00Z","v":18200,"vw":4.15084},{"c":4.25,"h":4.25,"l":4.25,"n":3,"o":4.25,"t":"2026-08-21T08:00:00Z","v":900,"vw":4.25},{"c":4.2463,"h":4.2463,"l":4.2463,"n":1,"o":4.2463,"t":"2026-08-21T08:15:00Z","v":450,"vw":4.2463},{"c":4.26,"h":4.26,"l":4.26,"n":2,"o":4.26,"t":"2026-08-21T08:30:00Z","v":200,"vw":4.26},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-08-21T11:45:00Z","v":150,"vw":4.25},{"c":4.251,"h":4.251,"l":4.251,"n":1,"o":4.251,"t":"2026-08-21T12:15:00Z","v":100,"vw":4.251},{"c":4.2892,"h":4.2892,"l":4.251,"n":3,"o":4.251,"t":"2026-08-21T12:45:00Z","v":2750,"vw":4.283644},{"c":4.225,"h":4.285,"l":4.19,"n":16,"o":4.285,"t":"2026-08-21T13:30:00Z","v":14351,"vw":4.213961},{"c":4.14,"h":4.14,"l":4.13,"n":3,"o":4.13,"t":"2026-08-21T13:45:00Z","v":721,"vw":4.137143},{"c":4.12,"h":4.14,"l":4.12,"n":24,"o":4.12,"t":"2026-08-21T14:00:00Z","v":4025,"vw":4.131367},{"c":4.1354,"h":4.14,"l":4.11,"n":14,"o":4.13,"t":"2026-08-21T14:15:00Z","v":4547,"vw":4.12552},{"c":4.15,"h":4.15,"l":4.13,"n":15,"o":4.14,"t":"2026-08-21T14:30:00Z","v":2233,"vw":4.137577},{"c":4.189,"h":4.189,"l":4.189,"n":1,"o":4.189,"t":"2026-08-21T14:45:00Z","v":100,"vw":4.189},{"c":4.21,"h":4.24,"l":4.21,"n":18,"o":4.21,"t":"2026-08-21T15:00:00Z","v":4088,"vw":4.22955},{"c":4.225,"h":4.225,"l":4.21,"n":5,"o":4.21,"t":"2026-08-21T15:30:00Z","v":1100,"vw":4.211403},{"c":4.21,"h":4.22,"l":4.21,"n":2,"o":4.22,"t":"2026-08-21T15:45:00Z","v":203,"vw":4.214926},{"c":4.19,"h":4.19,"l":4.19,"n":1,"o":4.19,"t":"2026-08-21T16:00:00Z","v":100,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":1,"o":4.2,"t":"2026-08-21T16:30:00Z","v":120,"vw":4.2},{"c":4.185,"h":4.185,"l":4.185,"n":1,"o":4.185,"t":"2026-08-21T17:00:00Z","v":1200,"vw":4.185},{"c":4.175,"h":4.1849,"l":4.175,"n":6,"o":4.1849,"t":"2026-08-21T17:15:00Z","v":5635,"vw":4.1775},{"c":4.17,"h":4.17,"l":4.17,"n":3,"o":4.17,"t":"2026-08-21T17:30:00Z","v":300,"vw":4.17},{"c":4.17,"h":4.175,"l":4.16,"n":8,"o":4.16,"t":"2026-08-21T17:45:00Z","v":817,"vw":4.16612},{"c":4.185,"h":4.185,"l":4.185,"n":1,"o":4.185,"t":"2026-08-21T18:00:00Z","v":100,"vw":4.185},{"c":4.21,"h":4.21,"l":4.19,"n":9,"o":4.19,"t":"2026-08-21T18:15:00Z","v":3180,"vw":4.193607},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-08-21T18:30:00Z","v":200,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":1,"o":4.21,"t":"2026-08-21T18:45:00Z","v":200,"vw":4.21},{"c":4.23,"h":4.23,"l":4.22,"n":2,"o":4.22,"t":"2026-08-21T19:00:00Z","v":200,"vw":4.225},{"c":4.23,"h":4.23,"l":4.23,"n":1,"o":4.23,"t":"2026-08-21T19:15:00Z","v":850,"vw":4.23},{"c":4.22,"h":4.235,"l":4.22,"n":9,"o":4.23,"t":"2026-08-21T19:30:00Z","v":3269,"vw":4.229689},{"c":4.2,"h":4.22,"l":4.1849,"n":25,"o":4.215,"t":"2026-08-21T19:45:00Z","v":1934,"vw":4.200315},{"c":4.245,"h":4.245,"l":4.205,"n":8,"o":4.21,"t":"2026-08-21T20:00:00Z","v":1370,"vw":4.215087},{"c":4.16,"h":4.19,"l":4.16,"n":8,"o":4.18,"t":"2026-08-24T08:00:00Z","v":643,"vw":4.181667},{"c":4.19,"h":4.19,"l":4.19,"n":2,"o":4.19,"t":"2026-08-24T08:30:00Z","v":1000,"vw":4.19},{"c":4.2,"h":4.2,"l":4.2,"n":2,"o":4.2,"t":"2026-08-24T08:45:00Z","v":265,"vw":4.2},{"c":4.21,"h":4.21,"l":4.21,"n":4,"o":4.21,"t":"2026-08-24T09:00:00Z","v":400,"vw":4.21},{"c":3.98,"h":4.07,"l":3.98,"n":7,"o":4.04,"t":"2026-08-24T09:15:00Z","v":5865,"vw":4.04723},{"c":4.07,"h":4.07,"l":4.07,"n":8,"o":4.07,"t":"2026-08-24T09:30:00Z","v":1000,"vw":4.07},{"c":4.44,"h":4.51,"l":4.44,"n":4,"o":4.44,"t":"2026-08-24T10:15:00Z","v":934,"vw":4.453919},{"c":3.97,"h":4.36,"l":3.83,"n":37,"o":4.36,"t":"2026-08-24T10:30:00Z","v":11333,"vw":3.988491},{"c":4.11,"h":4.13,"l":3.92,"n":9,"o":3.92,"t":"2026-08-24T10:45:00Z","v":1544,"vw":4.04614},{"c":3.96,"h":4.07,"l":3.96,"n":7,"o":4.06,"t":"2026-08-24T11:00:00Z","v":1689,"vw":4.022948},{"c":3.94,"h":3.99,"l":3.88,"n":12,"o":3.89,"t":"2026-08-24T11:15:00Z","v":1200,"vw":3.942498},{"c":3.89,"h":3.92,"l":3.89,"n":4,"o":3.92,"t":"2026-08-24T11:30:00Z","v":300,"vw":3.905},{"c":3.75,"h":3.89,"l":3.69,"n":17,"o":3.89,"t":"2026-08-24T11:45:00Z","v":2638,"vw":3.854266},{"c":3.87,"h":3.87,"l":3.82,"n":13,"o":3.85,"t":"2026-08-24T12:00:00Z","v":1765,"vw":3.85035},{"c":3.72,"h":3.92,"l":3.7,"n":35,"o":3.9,"t":"2026-08-24T12:15:00Z","v":12120,"vw":3.86662},{"c":3.64,"h":3.71,"l":3.63,"n":11,"o":3.71,"t":"2026-08-24T12:30:00Z","v":1266,"vw":3.674192},{"c":3.91,"h":3.91,"l":3.89,"n":19,"o":3.89,"t":"2026-08-24T12:45:00Z","v":12886,"vw":3.892945},{"c":3.89,"h":3.89,"l":3.89,"n":2,"o":3.89,"t":"2026-08-24T13:00:00Z","v":296,"vw":3.89},{"c":4.04,"h":4.05,"l":3.92,"n":6,"o":3.92,"t":"2026-08-24T13:15:00Z","v":11370,"vw":3.991627},{"c":3.77,"h":4.07,"l":3.77,"n":57,"o":3.97,"t":"2026-08-24T13:30:00Z","v":21545,"vw":3.945072},{"c":3.66,"h":3.706,"l":3.65,"n":69,"o":3.661,"t":"2026-08-24T13:45:00Z","v":34071,"vw":3.663837},{"c":3.6399,"h":3.665,"l":3.6,"n":25,"o":3.665,"t":"2026-08-24T14:00:00Z","v":10034,"vw":3.646073},{"c":3.59,"h":3.645,"l":3.59,"n":24,"o":3.645,"t":"2026-08-24T14:15:00Z","v":15383,"vw":3.61316},{"c":3.62,"h":3.625,"l":3.6,"n":20,"o":3.6,"t":"2026-08-24T14:30:00Z","v":3694,"vw":3.612936},{"c":3.645,"h":3.645,"l":3.61,"n":17,"o":3.63,"t":"2026-08-24T14:45:00Z","v":3648,"vw":3.621001},{"c":3.595,"h":3.635,"l":3.57,"n":24,"o":3.635,"t":"2026-08-24T15:00:00Z","v":11038,"vw":3.596572},{"c":3.63,"h":3.64,"l":3.615,"n":44,"o":3.62,"t":"2026-08-24T15:15:00Z","v":7600,"vw":3.62894},{"c":3.65,"h":3.65,"l":3.64,"n":3,"o":3.645,"t":"2026-08-24T15:30:00Z","v":755,"vw":3.645},{"c":3.605,"h":3.629,"l":3.585,"n":37,"o":3.625,"t":"2026-08-24T15:45:00Z","v":15504,"vw":3.597045},{"c":3.62,"h":3.62,"l":3.6,"n":15,"o":3.615,"t":"2026-08-24T16:00:00Z","v":2078,"vw":3.605482},{"c":3.62,"h":3.63,"l":3.62,"n":9,"o":3.625,"t":"2026-08-24T16:15:00Z","v":946,"vw":3.626666},{"c":3.6,"h":3.615,"l":3.6,"n":17,"o":3.615,"t":"2026-08-24T16:30:00Z","v":6734,"vw":3.60904},{"c":3.6,"h":3.609,"l":3.6,"n":5,"o":3.6011,"t":"2026-08-24T16:45:00Z","v":700,"vw":3.6029},{"c":3.549,"h":3.59,"l":3.54,"n":27,"o":3.59,"t":"2026-08-24T17:00:00Z","v":3652,"vw":3.548526},{"c":3.5099,"h":3.575,"l":3.5,"n":49,"o":3.545,"t":"2026-08-24T17:15:00Z","v":11690,"vw":3.529918},{"c":3.535,"h":3.5499,"l":3.51,"n":73,"o":3.51,"t":"2026-08-24T17:30:00Z","v":36333,"vw":3.5361},{"c":3.5109,"h":3.54,"l":3.51,"n":226,"o":3.5325,"t":"2026-08-24T17:45:00Z","v":116797,"vw":3.536459},{"c":3.4912,"h":3.51,"l":3.49,"n":20,"o":3.509,"t":"2026-08-24T18:00:00Z","v":4651,"vw":3.493776},{"c":3.48,"h":3.5,"l":3.475,"n":26,"o":3.495,"t":"2026-08-24T18:15:00Z","v":7845,"vw":3.484225},{"c":3.4599,"h":3.479,"l":3.455,"n":11,"o":3.475,"t":"2026-08-24T18:30:00Z","v":3463,"vw":3.465868},{"c":3.465,"h":3.48,"l":3.465,"n":8,"o":3.48,"t":"2026-08-24T18:45:00Z","v":702,"vw":3.473334},{"c":3.4812,"h":3.49,"l":3.461,"n":20,"o":3.47,"t":"2026-08-24T19:00:00Z","v":2752,"vw":3.475181},{"c":3.525,"h":3.525,"l":3.5,"n":10,"o":3.5,"t":"2026-08-24T19:15:00Z","v":3130,"vw":3.513457},{"c":3.53,"h":3.5399,"l":3.49,"n":320,"o":3.535,"t":"2026-08-24T19:30:00Z","v":176333,"vw":3.509344},{"c":3.49,"h":3.51,"l":3.48,"n":69,"o":3.51,"t":"2026-08-24T19:45:00Z","v":44584,"vw":3.491016},{"c":3.5,"h":3.51,"l":3.5,"n":3,"o":3.51,"t":"2026-08-24T20:15:00Z","v":300,"vw":3.503333},{"c":3.529,"h":3.529,"l":3.529,"n":1,"o":3.529,"t":"2026-08-24T20:45:00Z","v":100,"vw":3.529},{"c":3.521,"h":3.521,"l":3.521,"n":1,"o":3.521,"t":"2026-08-24T23:15:00Z","v":102,"vw":3.521},{"c":3.43,"h":3.44,"l":3.43,"n":3,"o":3.44,"t":"2026-08-25T08:00:00Z","v":1961,"vw":3.434082},{"c":3.5,"h":3.5,"l":3.49,"n":3,"o":3.49,"t":"2026-08-25T09:00:00Z","v":900,"vw":3.493333},{"c":3.4961,"h":3.4961,"l":3.4961,"n":1,"o":3.4961,"t":"2026-08-25T09:15:00Z","v":100,"vw":3.4961},{"c":3.51,"h":3.51,"l":3.5,"n":2,"o":3.5,"t":"2026-08-25T09:30:00Z","v":500,"vw":3.502},{"c":3.51,"h":3.51,"l":3.51,"n":2,"o":3.51,"t":"2026-08-25T10:15:00Z","v":500,"vw":3.51},{"c":3.56,"h":3.56,"l":3.56,"n":2,"o":3.56,"t":"2026-08-25T11:15:00Z","v":411,"vw":3.56},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-08-25T11:30:00Z","v":126,"vw":3.54},{"c":3.51,"h":3.51,"l":3.51,"n":1,"o":3.51,"t":"2026-08-25T13:15:00Z","v":726,"vw":3.51},{"c":3.46,"h":3.52,"l":3.43,"n":65,"o":3.52,"t":"2026-08-25T13:30:00Z","v":30450,"vw":3.473372},{"c":3.51,"h":3.51,"l":3.5,"n":3,"o":3.5,"t":"2026-08-25T13:45:00Z","v":1990,"vw":3.500505},{"c":3.6201,"h":3.6599,"l":3.52,"n":16,"o":3.52,"t":"2026-08-25T14:00:00Z","v":9742,"vw":3.627553},{"c":3.672,"h":3.69,"l":3.62,"n":15,"o":3.62,"t":"2026-08-25T14:15:00Z","v":2975,"vw":3.64743},{"c":3.63,"h":3.66,"l":3.63,"n":20,"o":3.66,"t":"2026-08-25T14:30:00Z","v":4341,"vw":3.637934},{"c":3.63,"h":3.63,"l":3.62,"n":3,"o":3.62,"t":"2026-08-25T14:45:00Z","v":404,"vw":3.622574},{"c":3.62,"h":3.62,"l":3.61,"n":3,"o":3.61,"t":"2026-08-25T15:00:00Z","v":3900,"vw":3.612821},{"c":3.67,"h":3.67,"l":3.67,"n":2,"o":3.67,"t":"2026-08-25T15:15:00Z","v":250,"vw":3.67},{"c":3.67,"h":3.67,"l":3.65,"n":4,"o":3.66,"t":"2026-08-25T15:30:00Z","v":1300,"vw":3.666923},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-25T15:45:00Z","v":300,"vw":3.67},{"c":3.65,"h":3.6611,"l":3.65,"n":5,"o":3.6611,"t":"2026-08-25T16:00:00Z","v":2706,"vw":3.65967},{"c":3.645,"h":3.645,"l":3.645,"n":1,"o":3.645,"t":"2026-08-25T16:15:00Z","v":100,"vw":3.645},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-08-25T16:30:00Z","v":3000,"vw":3.7},{"c":3.731,"h":3.731,"l":3.71,"n":4,"o":3.71,"t":"2026-08-25T16:45:00Z","v":600,"vw":3.723833},{"c":3.69,"h":3.71,"l":3.69,"n":10,"o":3.709,"t":"2026-08-25T17:00:00Z","v":2437,"vw":3.702277},{"c":3.69,"h":3.7,"l":3.69,"n":3,"o":3.7,"t":"2026-08-25T17:15:00Z","v":1955,"vw":3.698931},{"c":3.7298,"h":3.7298,"l":3.7298,"n":2,"o":3.7298,"t":"2026-08-25T17:45:00Z","v":210,"vw":3.7298},{"c":3.76,"h":3.76,"l":3.75,"n":4,"o":3.75,"t":"2026-08-25T18:00:00Z","v":1759,"vw":3.759431},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-08-25T18:15:00Z","v":100,"vw":3.76},{"c":3.7601,"h":3.7601,"l":3.7601,"n":1,"o":3.7601,"t":"2026-08-25T18:45:00Z","v":1700,"vw":3.7601},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-08-25T19:00:00Z","v":100,"vw":3.76},{"c":3.74,"h":3.74,"l":3.73,"n":2,"o":3.73,"t":"2026-08-25T19:15:00Z","v":200,"vw":3.735},{"c":3.7412,"h":3.7412,"l":3.7412,"n":2,"o":3.7412,"t":"2026-08-25T19:30:00Z","v":111,"vw":3.7412},{"c":3.745,"h":3.745,"l":3.745,"n":1,"o":3.745,"t":"2026-08-25T19:45:00Z","v":128,"vw":3.745},{"c":3.77,"h":3.77,"l":3.77,"n":4,"o":3.77,"t":"2026-08-25T21:30:00Z","v":299,"vw":3.77},{"c":3.75,"h":3.75,"l":3.75,"n":3,"o":3.75,"t":"2026-08-25T22:30:00Z","v":375,"vw":3.75},{"c":3.921,"h":3.93,"l":3.921,"n":5,"o":3.93,"t":"2026-08-26T09:45:00Z","v":1576,"vw":3.927716},{"c":3.96,"h":3.96,"l":3.96,"n":1,"o":3.96,"t":"2026-08-26T10:45:00Z","v":100,"vw":3.96},{"c":3.9514,"h":3.9514,"l":3.9514,"n":1,"o":3.9514,"t":"2026-08-26T12:15:00Z","v":790,"vw":3.9514},{"c":3.95,"h":3.95,"l":3.95,"n":2,"o":3.95,"t":"2026-08-26T12:45:00Z","v":900,"vw":3.95},{"c":3.94,"h":3.94,"l":3.94,"n":5,"o":3.94,"t":"2026-08-26T13:15:00Z","v":500,"vw":3.94},{"c":3.97,"h":4.015,"l":3.9499,"n":24,"o":3.95,"t":"2026-08-26T13:30:00Z","v":4019,"vw":3.9652},{"c":3.965,"h":4,"l":3.965,"n":2,"o":4,"t":"2026-08-26T13:45:00Z","v":473,"vw":3.979799},{"c":3.9,"h":3.95,"l":3.9,"n":11,"o":3.95,"t":"2026-08-26T14:00:00Z","v":2129,"vw":3.917593},{"c":3.965,"h":3.97,"l":3.945,"n":9,"o":3.945,"t":"2026-08-26T14:15:00Z","v":4745,"vw":3.961154},{"c":3.98,"h":3.99,"l":3.96,"n":16,"o":3.99,"t":"2026-08-26T14:30:00Z","v":1759,"vw":3.962941},{"c":3.93,"h":3.94,"l":3.92,"n":4,"o":3.94,"t":"2026-08-26T14:45:00Z","v":1140,"vw":3.925763},{"c":3.92,"h":3.93,"l":3.911,"n":9,"o":3.92,"t":"2026-08-26T15:00:00Z","v":1118,"vw":3.9232},{"c":3.91,"h":3.91,"l":3.91,"n":4,"o":3.91,"t":"2026-08-26T15:15:00Z","v":164,"vw":3.91},{"c":3.9,"h":3.9,"l":3.89,"n":15,"o":3.895,"t":"2026-08-26T15:30:00Z","v":1608,"vw":3.893235},{"c":3.869,"h":3.871,"l":3.869,"n":5,"o":3.871,"t":"2026-08-26T15:45:00Z","v":3510,"vw":3.87},{"c":3.8697,"h":3.8697,"l":3.855,"n":10,"o":3.855,"t":"2026-08-26T16:00:00Z","v":1458,"vw":3.858008},{"c":3.9,"h":3.905,"l":3.87,"n":12,"o":3.87,"t":"2026-08-26T16:15:00Z","v":882,"vw":3.892043},{"c":3.88,"h":3.88,"l":3.88,"n":1,"o":3.88,"t":"2026-08-26T16:45:00Z","v":200,"vw":3.88},{"c":3.9,"h":3.9,"l":3.89,"n":2,"o":3.89,"t":"2026-08-26T17:00:00Z","v":1500,"vw":3.890667},{"c":3.9,"h":3.9,"l":3.9,"n":1,"o":3.9,"t":"2026-08-26T17:15:00Z","v":100,"vw":3.9},{"c":3.89,"h":3.89,"l":3.89,"n":6,"o":3.89,"t":"2026-08-26T17:45:00Z","v":559,"vw":3.89},{"c":3.86,"h":3.87,"l":3.86,"n":6,"o":3.87,"t":"2026-08-26T18:15:00Z","v":616,"vw":3.864097},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-08-26T18:30:00Z","v":200,"vw":3.84},{"c":3.84,"h":3.855,"l":3.84,"n":6,"o":3.855,"t":"2026-08-26T18:45:00Z","v":600,"vw":3.849167},{"c":3.83,"h":3.83,"l":3.83,"n":4,"o":3.83,"t":"2026-08-26T19:15:00Z","v":202,"vw":3.83},{"c":3.845,"h":3.845,"l":3.845,"n":2,"o":3.845,"t":"2026-08-26T19:30:00Z","v":130,"vw":3.845},{"c":3.84,"h":3.86,"l":3.84,"n":12,"o":3.86,"t":"2026-08-26T19:45:00Z","v":2043,"vw":3.848388},{"c":3.83,"h":3.83,"l":3.83,"n":1,"o":3.83,"t":"2026-08-26T20:00:00Z","v":100,"vw":3.83},{"c":3.75,"h":3.76,"l":3.75,"n":2,"o":3.76,"t":"2026-08-27T08:00:00Z","v":650,"vw":3.757692},{"c":3.77,"h":3.77,"l":3.77,"n":2,"o":3.77,"t":"2026-08-27T08:45:00Z","v":666,"vw":3.77},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-08-27T09:00:00Z","v":383,"vw":3.77},{"c":3.765,"h":3.765,"l":3.765,"n":3,"o":3.765,"t":"2026-08-27T11:15:00Z","v":400,"vw":3.765},{"c":3.76,"h":3.76,"l":3.76,"n":1,"o":3.76,"t":"2026-08-27T12:00:00Z","v":300,"vw":3.76},{"c":3.75,"h":3.75,"l":3.75,"n":1,"o":3.75,"t":"2026-08-27T12:30:00Z","v":1000,"vw":3.75},{"c":3.71,"h":3.73,"l":3.71,"n":12,"o":3.73,"t":"2026-08-27T13:15:00Z","v":6738,"vw":3.722825},{"c":3.69,"h":3.73,"l":3.69,"n":5,"o":3.73,"t":"2026-08-27T13:30:00Z","v":1040,"vw":3.713144},{"c":3.6453,"h":3.665,"l":3.6453,"n":14,"o":3.65,"t":"2026-08-27T13:45:00Z","v":2095,"vw":3.654265},{"c":3.618,"h":3.618,"l":3.61,"n":4,"o":3.61,"t":"2026-08-27T14:00:00Z","v":750,"vw":3.615714},{"c":3.64,"h":3.658,"l":3.6011,"n":12,"o":3.6011,"t":"2026-08-27T14:15:00Z","v":2294,"vw":3.630747},{"c":3.6401,"h":3.645,"l":3.63,"n":6,"o":3.63,"t":"2026-08-27T14:30:00Z","v":1381,"vw":3.642115},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-27T14:45:00Z","v":200,"vw":3.66},{"c":3.65,"h":3.65,"l":3.65,"n":5,"o":3.65,"t":"2026-08-27T15:00:00Z","v":715,"vw":3.65},{"c":3.635,"h":3.64,"l":3.635,"n":4,"o":3.64,"t":"2026-08-27T15:15:00Z","v":1853,"vw":3.639622},{"c":3.63,"h":3.63,"l":3.62,"n":6,"o":3.63,"t":"2026-08-27T15:30:00Z","v":778,"vw":3.624219},{"c":3.62,"h":3.6288,"l":3.62,"n":5,"o":3.6288,"t":"2026-08-27T15:45:00Z","v":1201,"vw":3.620733},{"c":3.62,"h":3.62,"l":3.62,"n":6,"o":3.62,"t":"2026-08-27T16:00:00Z","v":1209,"vw":3.62},{"c":3.59,"h":3.61,"l":3.59,"n":9,"o":3.61,"t":"2026-08-27T16:15:00Z","v":337,"vw":3.6},{"c":3.59,"h":3.59,"l":3.5812,"n":7,"o":3.585,"t":"2026-08-27T16:30:00Z","v":1900,"vw":3.586722},{"c":3.62,"h":3.62,"l":3.619,"n":2,"o":3.619,"t":"2026-08-27T17:00:00Z","v":292,"vw":3.619342},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-27T17:15:00Z","v":250,"vw":3.62},{"c":3.6099,"h":3.61,"l":3.6,"n":4,"o":3.6,"t":"2026-08-27T17:30:00Z","v":733,"vw":3.608529},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-08-27T17:45:00Z","v":1005,"vw":3.6},{"c":3.595,"h":3.595,"l":3.59,"n":3,"o":3.59,"t":"2026-08-27T18:00:00Z","v":1203,"vw":3.590833},{"c":3.585,"h":3.6,"l":3.58,"n":7,"o":3.58,"t":"2026-08-27T18:15:00Z","v":2806,"vw":3.59139},{"c":3.5999,"h":3.5999,"l":3.585,"n":9,"o":3.59,"t":"2026-08-27T18:30:00Z","v":1600,"vw":3.595607},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-08-27T18:45:00Z","v":200,"vw":3.6},{"c":3.61,"h":3.61,"l":3.61,"n":7,"o":3.61,"t":"2026-08-27T19:00:00Z","v":613,"vw":3.61},{"c":3.62,"h":3.62,"l":3.62,"n":4,"o":3.62,"t":"2026-08-27T19:30:00Z","v":305,"vw":3.62},{"c":3.58,"h":3.62,"l":3.58,"n":12,"o":3.62,"t":"2026-08-27T19:45:00Z","v":1112,"vw":3.601818},{"c":3.619,"h":3.619,"l":3.58,"n":2,"o":3.58,"t":"2026-08-27T20:00:00Z","v":454,"vw":3.605771},{"c":3.59,"h":3.59,"l":3.59,"n":1,"o":3.59,"t":"2026-08-27T23:15:00Z","v":206,"vw":3.59},{"c":3.6346,"h":3.6346,"l":3.6346,"n":2,"o":3.6346,"t":"2026-08-28T11:45:00Z","v":1000,"vw":3.6346},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-28T13:15:00Z","v":100,"vw":3.66},{"c":3.8102,"h":3.8102,"l":3.75,"n":4,"o":3.75,"t":"2026-08-28T13:30:00Z","v":7332,"vw":3.805984},{"c":3.76,"h":3.76,"l":3.74,"n":7,"o":3.74,"t":"2026-08-28T13:45:00Z","v":640,"vw":3.748333},{"c":3.7621,"h":3.7621,"l":3.7621,"n":2,"o":3.7621,"t":"2026-08-28T14:00:00Z","v":201,"vw":3.7621},{"c":3.7,"h":3.73,"l":3.7,"n":4,"o":3.73,"t":"2026-08-28T14:15:00Z","v":3363,"vw":3.727909},{"c":3.691,"h":3.691,"l":3.691,"n":1,"o":3.691,"t":"2026-08-28T14:30:00Z","v":199,"vw":3.691},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-08-28T15:00:00Z","v":2153,"vw":3.69},{"c":3.6988,"h":3.6988,"l":3.6988,"n":1,"o":3.6988,"t":"2026-08-28T15:15:00Z","v":100,"vw":3.6988},{"c":3.7,"h":3.7,"l":3.7,"n":2,"o":3.7,"t":"2026-08-28T15:30:00Z","v":101,"vw":3.7},{"c":3.69,"h":3.69,"l":3.66,"n":4,"o":3.66,"t":"2026-08-28T16:00:00Z","v":399,"vw":3.68},{"c":3.6799,"h":3.6799,"l":3.6799,"n":1,"o":3.6799,"t":"2026-08-28T16:15:00Z","v":1500,"vw":3.6799},{"c":3.67,"h":3.67,"l":3.67,"n":7,"o":3.67,"t":"2026-08-28T16:45:00Z","v":1873,"vw":3.67},{"c":3.665,"h":3.665,"l":3.665,"n":1,"o":3.665,"t":"2026-08-28T17:15:00Z","v":250,"vw":3.665},{"c":3.67,"h":3.67,"l":3.67,"n":4,"o":3.67,"t":"2026-08-28T17:45:00Z","v":768,"vw":3.67},{"c":3.67,"h":3.67,"l":3.67,"n":1,"o":3.67,"t":"2026-08-28T18:15:00Z","v":100,"vw":3.67},{"c":3.6651,"h":3.67,"l":3.6651,"n":3,"o":3.67,"t":"2026-08-28T18:30:00Z","v":800,"vw":3.668738},{"c":3.66,"h":3.66,"l":3.66,"n":1,"o":3.66,"t":"2026-08-28T18:45:00Z","v":200,"vw":3.66},{"c":3.6799,"h":3.68,"l":3.6799,"n":15,"o":3.68,"t":"2026-08-28T19:15:00Z","v":2450,"vw":3.67995},{"c":3.68,"h":3.68,"l":3.68,"n":1,"o":3.68,"t":"2026-08-28T19:30:00Z","v":100,"vw":3.68},{"c":3.7,"h":3.7,"l":3.69,"n":2,"o":3.69,"t":"2026-08-28T19:45:00Z","v":1000,"vw":3.699},{"c":3.7,"h":3.7,"l":3.7,"n":4,"o":3.7,"t":"2026-08-31T13:30:00Z","v":1002,"vw":3.7},{"c":3.62,"h":3.6298,"l":3.62,"n":2,"o":3.6298,"t":"2026-08-31T13:45:00Z","v":400,"vw":3.6249},{"c":3.6499,"h":3.6499,"l":3.64,"n":2,"o":3.64,"t":"2026-08-31T14:00:00Z","v":200,"vw":3.64495},{"c":3.6519,"h":3.66,"l":3.65,"n":6,"o":3.66,"t":"2026-08-31T14:15:00Z","v":699,"vw":3.653119},{"c":3.63,"h":3.635,"l":3.63,"n":4,"o":3.635,"t":"2026-08-31T14:30:00Z","v":801,"vw":3.634376},{"c":3.63,"h":3.655,"l":3.629,"n":8,"o":3.655,"t":"2026-08-31T14:45:00Z","v":3221,"vw":3.631375},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-31T15:00:00Z","v":200,"vw":3.62},{"c":3.6494,"h":3.6494,"l":3.6494,"n":1,"o":3.6494,"t":"2026-08-31T15:15:00Z","v":100,"vw":3.6494},{"c":3.64,"h":3.64,"l":3.64,"n":3,"o":3.64,"t":"2026-08-31T16:00:00Z","v":214,"vw":3.64},{"c":3.62,"h":3.62,"l":3.62,"n":2,"o":3.62,"t":"2026-08-31T17:15:00Z","v":200,"vw":3.62},{"c":3.62,"h":3.62,"l":3.615,"n":2,"o":3.615,"t":"2026-08-31T17:30:00Z","v":300,"vw":3.6175},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-31T17:45:00Z","v":300,"vw":3.62},{"c":3.62,"h":3.62,"l":3.62,"n":1,"o":3.62,"t":"2026-08-31T18:00:00Z","v":100,"vw":3.62},{"c":3.605,"h":3.605,"l":3.605,"n":5,"o":3.605,"t":"2026-08-31T18:45:00Z","v":500,"vw":3.605},{"c":3.58,"h":3.58,"l":3.57,"n":8,"o":3.571,"t":"2026-08-31T19:15:00Z","v":6228,"vw":3.570645},{"c":3.57,"h":3.57,"l":3.57,"n":3,"o":3.57,"t":"2026-08-31T19:30:00Z","v":4000,"vw":3.57},{"c":3.6,"h":3.62,"l":3.6,"n":9,"o":3.62,"t":"2026-08-31T19:45:00Z","v":1404,"vw":3.609077},{"c":3.54,"h":3.54,"l":3.54,"n":1,"o":3.54,"t":"2026-09-01T11:30:00Z","v":100,"vw":3.54},{"c":3.6095,"h":3.6095,"l":3.6095,"n":1,"o":3.6095,"t":"2026-09-01T13:30:00Z","v":1000,"vw":3.6095},{"c":3.64,"h":3.65,"l":3.64,"n":7,"o":3.64,"t":"2026-09-01T13:45:00Z","v":689,"vw":3.644608},{"c":3.64,"h":3.641,"l":3.64,"n":5,"o":3.641,"t":"2026-09-01T14:15:00Z","v":1200,"vw":3.640176},{"c":3.63,"h":3.63,"l":3.63,"n":1,"o":3.63,"t":"2026-09-01T14:30:00Z","v":200,"vw":3.63},{"c":3.6,"h":3.6,"l":3.6,"n":2,"o":3.6,"t":"2026-09-01T14:45:00Z","v":250,"vw":3.6},{"c":3.609,"h":3.609,"l":3.6077,"n":5,"o":3.6077,"t":"2026-09-01T15:45:00Z","v":825,"vw":3.608238},{"c":3.52,"h":3.52,"l":3.52,"n":2,"o":3.52,"t":"2026-09-01T18:00:00Z","v":121,"vw":3.52},{"c":3.48,"h":3.5,"l":3.48,"n":6,"o":3.5,"t":"2026-09-01T18:15:00Z","v":2310,"vw":3.48587},{"c":3.48,"h":3.489,"l":3.48,"n":12,"o":3.488,"t":"2026-09-01T18:30:00Z","v":3602,"vw":3.481457},{"c":3.485,"h":3.485,"l":3.485,"n":1,"o":3.485,"t":"2026-09-01T18:45:00Z","v":1000,"vw":3.485},{"c":3.53,"h":3.53,"l":3.52,"n":3,"o":3.52,"t":"2026-09-01T19:00:00Z","v":1406,"vw":3.529286},{"c":3.47,"h":3.49,"l":3.47,"n":7,"o":3.49,"t":"2026-09-01T19:45:00Z","v":2257,"vw":3.486776},{"c":3.43,"h":3.43,"l":3.43,"n":1,"o":3.43,"t":"2026-09-02T08:30:00Z","v":100,"vw":3.43},{"c":3.43,"h":3.43,"l":3.43,"n":3,"o":3.43,"t":"2026-09-02T11:45:00Z","v":500,"vw":3.43},{"c":3.35,"h":3.42,"l":3.35,"n":10,"o":3.42,"t":"2026-09-02T13:30:00Z","v":3155,"vw":3.390434},{"c":3.3899,"h":3.3899,"l":3.38,"n":3,"o":3.38,"t":"2026-09-02T13:45:00Z","v":296,"vw":3.38495},{"c":3.42,"h":3.42,"l":3.401,"n":4,"o":3.401,"t":"2026-09-02T14:00:00Z","v":575,"vw":3.4151},{"c":3.4,"h":3.4,"l":3.4,"n":4,"o":3.4,"t":"2026-09-02T14:15:00Z","v":6600,"vw":3.4},{"c":3.4,"h":3.4,"l":3.3699,"n":2,"o":3.3699,"t":"2026-09-02T14:30:00Z","v":2600,"vw":3.379162},{"c":3.381,"h":3.4,"l":3.38,"n":6,"o":3.4,"t":"2026-09-02T14:45:00Z","v":6742,"vw":3.3951},{"c":3.4,"h":3.4,"l":3.39,"n":7,"o":3.39,"t":"2026-09-02T15:00:00Z","v":5240,"vw":3.399259},{"c":3.4,"h":3.4,"l":3.395,"n":6,"o":3.4,"t":"2026-09-02T15:15:00Z","v":3614,"vw":3.395832},{"c":3.37,"h":3.38,"l":3.37,"n":3,"o":3.38,"t":"2026-09-02T16:00:00Z","v":306,"vw":3.376667},{"c":3.38,"h":3.38,"l":3.38,"n":2,"o":3.38,"t":"2026-09-02T16:15:00Z","v":706,"vw":3.38},{"c":3.38,"h":3.3899,"l":3.38,"n":3,"o":3.3899,"t":"2026-09-02T16:30:00Z","v":1726,"vw":3.385739},{"c":3.385,"h":3.385,"l":3.385,"n":5,"o":3.385,"t":"2026-09-02T17:30:00Z","v":1000,"vw":3.385},{"c":3.4,"h":3.4,"l":3.4,"n":1,"o":3.4,"t":"2026-09-02T19:15:00Z","v":1300,"vw":3.4},{"c":3.381,"h":3.381,"l":3.381,"n":2,"o":3.381,"t":"2026-09-02T19:30:00Z","v":5000,"vw":3.381},{"c":3.41,"h":3.41,"l":3.41,"n":4,"o":3.41,"t":"2026-09-02T19:45:00Z","v":1397,"vw":3.41},{"c":3.41,"h":3.41,"l":3.41,"n":1,"o":3.41,"t":"2026-09-02T20:00:00Z","v":100,"vw":3.41},{"c":3.42,"h":3.42,"l":3.42,"n":1,"o":3.42,"t":"2026-09-02T23:45:00Z","v":100,"vw":3.42},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-03T08:00:00Z","v":100,"vw":3.34},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-03T12:15:00Z","v":200,"vw":3.33},{"c":3.34,"h":3.34,"l":3.34,"n":4,"o":3.34,"t":"2026-09-03T13:15:00Z","v":2100,"vw":3.34},{"c":3.22,"h":3.27,"l":3.2099,"n":32,"o":3.27,"t":"2026-09-03T13:30:00Z","v":4496,"vw":3.22518},{"c":3.3,"h":3.3,"l":3.25,"n":16,"o":3.25,"t":"2026-09-03T13:45:00Z","v":1561,"vw":3.288667},{"c":3.33,"h":3.35,"l":3.3,"n":17,"o":3.3,"t":"2026-09-03T14:00:00Z","v":1901,"vw":3.332842},{"c":3.35,"h":3.35,"l":3.34,"n":15,"o":3.34,"t":"2026-09-03T14:15:00Z","v":1397,"vw":3.349231},{"c":3.33,"h":3.35,"l":3.33,"n":24,"o":3.35,"t":"2026-09-03T14:30:00Z","v":10259,"vw":3.349362},{"c":3.398,"h":3.398,"l":3.34,"n":19,"o":3.34,"t":"2026-09-03T14:45:00Z","v":4287,"vw":3.380803},{"c":3.385,"h":3.39,"l":3.3812,"n":13,"o":3.3812,"t":"2026-09-03T15:00:00Z","v":3419,"vw":3.388399},{"c":3.38,"h":3.38,"l":3.38,"n":16,"o":3.38,"t":"2026-09-03T15:15:00Z","v":1505,"vw":3.38},{"c":3.385,"h":3.385,"l":3.385,"n":3,"o":3.385,"t":"2026-09-03T15:30:00Z","v":400,"vw":3.385},{"c":3.41,"h":3.42,"l":3.41,"n":3,"o":3.42,"t":"2026-09-03T16:00:00Z","v":3300,"vw":3.411515},{"c":3.41,"h":3.42,"l":3.41,"n":3,"o":3.42,"t":"2026-09-03T16:30:00Z","v":600,"vw":3.4125},{"c":3.41,"h":3.41,"l":3.41,"n":3,"o":3.41,"t":"2026-09-03T16:45:00Z","v":370,"vw":3.41},{"c":3.44,"h":3.44,"l":3.44,"n":1,"o":3.44,"t":"2026-09-03T17:45:00Z","v":100,"vw":3.44},{"c":3.465,"h":3.465,"l":3.465,"n":5,"o":3.465,"t":"2026-09-03T18:45:00Z","v":1000,"vw":3.465},{"c":3.44,"h":3.45,"l":3.44,"n":6,"o":3.45,"t":"2026-09-03T19:45:00Z","v":1613,"vw":3.444375},{"c":3.421,"h":3.43,"l":3.421,"n":4,"o":3.43,"t":"2026-09-03T20:45:00Z","v":1000,"vw":3.4291},{"c":3.4599,"h":3.4599,"l":3.4599,"n":1,"o":3.4599,"t":"2026-09-03T23:30:00Z","v":100,"vw":3.4599},{"c":3.47,"h":3.47,"l":3.46,"n":2,"o":3.46,"t":"2026-09-04T11:00:00Z","v":500,"vw":3.466},{"c":3.47,"h":3.47,"l":3.47,"n":1,"o":3.47,"t":"2026-09-04T12:15:00Z","v":200,"vw":3.47},{"c":3.4,"h":3.4,"l":3.4,"n":2,"o":3.4,"t":"2026-09-04T13:30:00Z","v":1001,"vw":3.4},{"c":3.3598,"h":3.3598,"l":3.3598,"n":1,"o":3.3598,"t":"2026-09-04T13:45:00Z","v":242,"vw":3.3598},{"c":3.34,"h":3.34,"l":3.34,"n":2,"o":3.34,"t":"2026-09-04T14:30:00Z","v":350,"vw":3.34},{"c":3.319,"h":3.319,"l":3.29,"n":4,"o":3.29,"t":"2026-09-04T14:45:00Z","v":515,"vw":3.312527},{"c":3.301,"h":3.301,"l":3.301,"n":2,"o":3.301,"t":"2026-09-04T15:00:00Z","v":500,"vw":3.301},{"c":3.345,"h":3.345,"l":3.3399,"n":4,"o":3.34,"t":"2026-09-04T15:15:00Z","v":1500,"vw":3.340656},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-04T15:30:00Z","v":200,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-04T16:00:00Z","v":113,"vw":3.31},{"c":3.3001,"h":3.305,"l":3.3,"n":31,"o":3.305,"t":"2026-09-04T16:15:00Z","v":15563,"vw":3.301603},{"c":3.305,"h":3.31,"l":3.3,"n":14,"o":3.3,"t":"2026-09-04T16:30:00Z","v":18913,"vw":3.307527},{"c":3.31,"h":3.31,"l":3.31,"n":1,"o":3.31,"t":"2026-09-04T17:00:00Z","v":1000,"vw":3.31},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-04T17:15:00Z","v":173,"vw":3.31},{"c":3.305,"h":3.305,"l":3.305,"n":2,"o":3.305,"t":"2026-09-04T17:45:00Z","v":400,"vw":3.305},{"c":3.31,"h":3.31,"l":3.305,"n":20,"o":3.305,"t":"2026-09-04T18:00:00Z","v":10000,"vw":3.3085},{"c":3.315,"h":3.32,"l":3.31,"n":4,"o":3.31,"t":"2026-09-04T18:15:00Z","v":1845,"vw":3.315263},{"c":3.325,"h":3.325,"l":3.32,"n":3,"o":3.32,"t":"2026-09-04T18:30:00Z","v":310,"vw":3.321774},{"c":3.33,"h":3.33,"l":3.325,"n":5,"o":3.325,"t":"2026-09-04T18:45:00Z","v":773,"vw":3.328706},{"c":3.33,"h":3.33,"l":3.325,"n":4,"o":3.33,"t":"2026-09-04T19:00:00Z","v":700,"vw":3.327143},{"c":3.32,"h":3.32,"l":3.3199,"n":3,"o":3.3199,"t":"2026-09-04T19:15:00Z","v":587,"vw":3.319968},{"c":3.32,"h":3.32,"l":3.32,"n":4,"o":3.32,"t":"2026-09-04T19:45:00Z","v":363,"vw":3.32},{"c":3.3193,"h":3.3193,"l":3.3191,"n":2,"o":3.3191,"t":"2026-09-08T11:15:00Z","v":200,"vw":3.3192},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-08T12:30:00Z","v":300,"vw":3.31},{"c":3.3296,"h":3.3296,"l":3.3296,"n":1,"o":3.3296,"t":"2026-09-08T13:15:00Z","v":300,"vw":3.3296},{"c":3.25,"h":3.33,"l":3.25,"n":13,"o":3.33,"t":"2026-09-08T13:30:00Z","v":4160,"vw":3.306953},{"c":3.269,"h":3.27,"l":3.25,"n":9,"o":3.27,"t":"2026-09-08T13:45:00Z","v":2387,"vw":3.269107},{"c":3.24,"h":3.26,"l":3.24,"n":9,"o":3.25,"t":"2026-09-08T14:00:00Z","v":4106,"vw":3.251931},{"c":3.27,"h":3.27,"l":3.25,"n":13,"o":3.25,"t":"2026-09-08T14:15:00Z","v":1076,"vw":3.262888},{"c":3.3,"h":3.3,"l":3.272,"n":8,"o":3.272,"t":"2026-09-08T14:30:00Z","v":5200,"vw":3.289808},{"c":3.271,"h":3.285,"l":3.27,"n":13,"o":3.285,"t":"2026-09-08T14:45:00Z","v":17680,"vw":3.273117},{"c":3.285,"h":3.29,"l":3.28,"n":18,"o":3.2886,"t":"2026-09-08T15:00:00Z","v":7057,"vw":3.285234},{"c":3.285,"h":3.29,"l":3.28,"n":10,"o":3.28,"t":"2026-09-08T15:15:00Z","v":7291,"vw":3.284393},{"c":3.31,"h":3.31,"l":3.305,"n":2,"o":3.305,"t":"2026-09-08T15:30:00Z","v":285,"vw":3.307368},{"c":3.31,"h":3.31,"l":3.31,"n":2,"o":3.31,"t":"2026-09-08T15:45:00Z","v":200,"vw":3.31},{"c":3.29,"h":3.31,"l":3.29,"n":4,"o":3.31,"t":"2026-09-08T16:00:00Z","v":520,"vw":3.305},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-09-08T16:15:00Z","v":1115,"vw":3.3},{"c":3.3172,"h":3.32,"l":3.3172,"n":5,"o":3.32,"t":"2026-09-08T16:30:00Z","v":909,"vw":3.319595},{"c":3.35,"h":3.35,"l":3.32,"n":10,"o":3.3205,"t":"2026-09-08T16:45:00Z","v":929,"vw":3.332092},{"c":3.361,"h":3.361,"l":3.34,"n":9,"o":3.34,"t":"2026-09-08T17:00:00Z","v":2938,"vw":3.346134},{"c":3.34,"h":3.34,"l":3.34,"n":1,"o":3.34,"t":"2026-09-08T17:15:00Z","v":100,"vw":3.34},{"c":3.32,"h":3.32,"l":3.32,"n":3,"o":3.32,"t":"2026-09-08T17:30:00Z","v":152,"vw":3.32},{"c":3.32,"h":3.32,"l":3.32,"n":2,"o":3.32,"t":"2026-09-08T18:00:00Z","v":1850,"vw":3.32},{"c":3.31,"h":3.31,"l":3.31,"n":4,"o":3.31,"t":"2026-09-08T18:45:00Z","v":262,"vw":3.31},{"c":3.32,"h":3.32,"l":3.3001,"n":5,"o":3.3001,"t":"2026-09-08T19:00:00Z","v":1490,"vw":3.313953},{"c":3.3,"h":3.3,"l":3.3,"n":6,"o":3.3,"t":"2026-09-08T19:15:00Z","v":972,"vw":3.3},{"c":3.3,"h":3.31,"l":3.3,"n":10,"o":3.3,"t":"2026-09-08T19:45:00Z","v":1222,"vw":3.30445},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-08T20:45:00Z","v":500,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":4,"o":3.33,"t":"2026-09-08T21:00:00Z","v":900,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-09-08T21:30:00Z","v":282,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-08T22:15:00Z","v":400,"vw":3.33},{"c":3.33,"h":3.33,"l":3.33,"n":1,"o":3.33,"t":"2026-09-08T23:45:00Z","v":400,"vw":3.33},{"c":3.26,"h":3.26,"l":3.26,"n":1,"o":3.26,"t":"2026-09-09T09:45:00Z","v":100,"vw":3.26},{"c":3.27,"h":3.27,"l":3.265,"n":4,"o":3.27,"t":"2026-09-09T10:15:00Z","v":1000,"vw":3.269},{"c":3.2409,"h":3.2409,"l":3.2409,"n":2,"o":3.2409,"t":"2026-09-09T11:30:00Z","v":230,"vw":3.2409},{"c":3.2406,"h":3.2406,"l":3.2406,"n":1,"o":3.2406,"t":"2026-09-09T11:45:00Z","v":300,"vw":3.2406},{"c":3.21,"h":3.23,"l":3.1797,"n":32,"o":3.23,"t":"2026-09-09T13:30:00Z","v":11322,"vw":3.204902},{"c":3.2065,"h":3.2099,"l":3.19,"n":9,"o":3.2,"t":"2026-09-09T13:45:00Z","v":9840,"vw":3.207235},{"c":3.1888,"h":3.2,"l":3.1888,"n":12,"o":3.2,"t":"2026-09-09T14:00:00Z","v":2500,"vw":3.19745},{"c":3.175,"h":3.18,"l":3.17,"n":31,"o":3.175,"t":"2026-09-09T14:15:00Z","v":20292,"vw":3.178188},{"c":3.181,"h":3.19,"l":3.181,"n":11,"o":3.1899,"t":"2026-09-09T14:30:00Z","v":4110,"vw":3.188426},{"c":3.1509,"h":3.19,"l":3.1509,"n":18,"o":3.19,"t":"2026-09-09T14:45:00Z","v":5674,"vw":3.166285},{"c":3.13,"h":3.15,"l":3.13,"n":9,"o":3.15,"t":"2026-09-09T15:00:00Z","v":1548,"vw":3.13324},{"c":3.12,"h":3.13,"l":3.12,"n":2,"o":3.13,"t":"2026-09-09T15:15:00Z","v":1050,"vw":3.122857},{"c":3.135,"h":3.135,"l":3.129,"n":5,"o":3.129,"t":"2026-09-09T15:30:00Z","v":2085,"vw":3.131564},{"c":3.12,"h":3.13,"l":3.12,"n":5,"o":3.13,"t":"2026-09-09T15:45:00Z","v":453,"vw":3.127727},{"c":3.12,"h":3.13,"l":3.119,"n":5,"o":3.119,"t":"2026-09-09T16:00:00Z","v":700,"vw":3.122571},{"c":3.22,"h":3.24,"l":3.13,"n":12,"o":3.13,"t":"2026-09-09T16:15:00Z","v":2175,"vw":3.200707},{"c":3.183,"h":3.21,"l":3.183,"n":4,"o":3.2,"t":"2026-09-09T16:30:00Z","v":719,"vw":3.196591},{"c":3.2,"h":3.21,"l":3.2,"n":4,"o":3.21,"t":"2026-09-09T17:00:00Z","v":251,"vw":3.205},{"c":3.135,"h":3.15,"l":3.1309,"n":9,"o":3.145,"t":"2026-09-09T18:00:00Z","v":1573,"vw":3.134666},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-09T18:15:00Z","v":100,"vw":3.15},{"c":3.15,"h":3.15,"l":3.15,"n":4,"o":3.15,"t":"2026-09-09T18:30:00Z","v":600,"vw":3.15},{"c":3.135,"h":3.14,"l":3.135,"n":17,"o":3.14,"t":"2026-09-09T18:45:00Z","v":5650,"vw":3.135892},{"c":3.14,"h":3.14,"l":3.12,"n":25,"o":3.13,"t":"2026-09-09T19:00:00Z","v":9900,"vw":3.127176},{"c":3.13,"h":3.135,"l":3.13,"n":9,"o":3.135,"t":"2026-09-09T19:15:00Z","v":1600,"vw":3.133482},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-09T19:30:00Z","v":300,"vw":3.12},{"c":3.085,"h":3.12,"l":3.08,"n":39,"o":3.12,"t":"2026-09-09T19:45:00Z","v":8173,"vw":3.108746},{"c":3.13,"h":3.13,"l":3.07,"n":5,"o":3.07,"t":"2026-09-09T20:00:00Z","v":473,"vw":3.117134},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-09T20:15:00Z","v":2128,"vw":3.13},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-09T20:45:00Z","v":300,"vw":3.15},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-09T23:15:00Z","v":200,"vw":3.1},{"c":3.12,"h":3.12,"l":3.119,"n":2,"o":3.119,"t":"2026-09-09T23:30:00Z","v":499,"vw":3.119401},{"c":3.119,"h":3.119,"l":3.119,"n":1,"o":3.119,"t":"2026-09-09T23:45:00Z","v":200,"vw":3.119},{"c":3.13,"h":3.13,"l":3.12,"n":2,"o":3.12,"t":"2026-09-10T08:30:00Z","v":410,"vw":3.125122},{"c":3.09,"h":3.09,"l":3.09,"n":2,"o":3.09,"t":"2026-09-10T12:00:00Z","v":800,"vw":3.09},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-10T12:30:00Z","v":400,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-10T12:45:00Z","v":100,"vw":3.03},{"c":3.02,"h":3.04,"l":3.02,"n":6,"o":3.02,"t":"2026-09-10T13:00:00Z","v":4600,"vw":3.021565},{"c":2.99,"h":3.02,"l":2.9723,"n":12,"o":3.02,"t":"2026-09-10T13:30:00Z","v":3765,"vw":2.997871},{"c":2.99,"h":3,"l":2.99,"n":10,"o":2.99,"t":"2026-09-10T13:45:00Z","v":3304,"vw":2.996975},{"c":2.96,"h":2.99,"l":2.96,"n":4,"o":2.99,"t":"2026-09-10T14:00:00Z","v":500,"vw":2.979851},{"c":2.98,"h":2.99,"l":2.97,"n":10,"o":2.97,"t":"2026-09-10T14:15:00Z","v":33394,"vw":2.970573},{"c":2.9828,"h":2.9828,"l":2.9828,"n":4,"o":2.9828,"t":"2026-09-10T14:30:00Z","v":218,"vw":2.9828},{"c":3.0091,"h":3.01,"l":2.999,"n":3,"o":2.999,"t":"2026-09-10T14:45:00Z","v":1463,"vw":3.008036},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-10T15:00:00Z","v":167,"vw":3},{"c":2.982,"h":2.982,"l":2.982,"n":1,"o":2.982,"t":"2026-09-10T16:30:00Z","v":200,"vw":2.982},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-10T17:30:00Z","v":100,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-10T17:45:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-10T18:45:00Z","v":100,"vw":2.99},{"c":2.9751,"h":2.9751,"l":2.97,"n":3,"o":2.97,"t":"2026-09-10T19:00:00Z","v":224,"vw":2.97255},{"c":2.985,"h":2.985,"l":2.98,"n":16,"o":2.985,"t":"2026-09-10T19:15:00Z","v":18900,"vw":2.980461},{"c":2.975,"h":2.98,"l":2.975,"n":7,"o":2.98,"t":"2026-09-10T19:30:00Z","v":723,"vw":2.978494},{"c":2.95,"h":2.97,"l":2.95,"n":22,"o":2.97,"t":"2026-09-10T19:45:00Z","v":3938,"vw":2.95963},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-10T21:15:00Z","v":203,"vw":2.95},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-10T23:15:00Z","v":293,"vw":2.98},{"c":3.07,"h":3.08,"l":3.07,"n":2,"o":3.08,"t":"2026-09-11T13:15:00Z","v":600,"vw":3.073333},{"c":3.105,"h":3.105,"l":3.07,"n":13,"o":3.07,"t":"2026-09-11T13:30:00Z","v":13918,"vw":3.087875},{"c":3.135,"h":3.1421,"l":3.105,"n":15,"o":3.11,"t":"2026-09-11T13:45:00Z","v":2615,"vw":3.127433},{"c":3.1242,"h":3.14,"l":3.1242,"n":4,"o":3.14,"t":"2026-09-11T14:00:00Z","v":2084,"vw":3.13526},{"c":3.07,"h":3.08,"l":3.07,"n":4,"o":3.08,"t":"2026-09-11T14:45:00Z","v":11700,"vw":3.078573},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-11T15:00:00Z","v":16398,"vw":3.07},{"c":3.06,"h":3.06,"l":3.06,"n":7,"o":3.06,"t":"2026-09-11T15:15:00Z","v":800,"vw":3.06},{"c":3.05,"h":3.05,"l":3.05,"n":2,"o":3.05,"t":"2026-09-11T15:30:00Z","v":200,"vw":3.05},{"c":3.03,"h":3.04,"l":3.03,"n":3,"o":3.04,"t":"2026-09-11T16:00:00Z","v":1600,"vw":3.0393},{"c":3.03,"h":3.03,"l":3.03,"n":3,"o":3.03,"t":"2026-09-11T16:15:00Z","v":204,"vw":3.03},{"c":3.03,"h":3.03,"l":3.03,"n":2,"o":3.03,"t":"2026-09-11T16:30:00Z","v":150,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-11T17:45:00Z","v":200,"vw":3.04},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-11T18:45:00Z","v":300,"vw":3.04},{"c":3.035,"h":3.035,"l":3.035,"n":4,"o":3.035,"t":"2026-09-11T19:15:00Z","v":262,"vw":3.035},{"c":3.04,"h":3.04,"l":3.04,"n":1,"o":3.04,"t":"2026-09-11T19:30:00Z","v":100,"vw":3.04},{"c":3.05,"h":3.07,"l":3.05,"n":14,"o":3.065,"t":"2026-09-11T19:45:00Z","v":2778,"vw":3.054104},{"c":3.14,"h":3.14,"l":3.14,"n":2,"o":3.14,"t":"2026-09-14T08:00:00Z","v":128,"vw":3.14},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-14T11:00:00Z","v":800,"vw":3.1},{"c":3.11,"h":3.11,"l":3.11,"n":1,"o":3.11,"t":"2026-09-14T11:15:00Z","v":160,"vw":3.11},{"c":3.165,"h":3.21,"l":3.09,"n":17,"o":3.09,"t":"2026-09-14T13:30:00Z","v":3968,"vw":3.169259},{"c":3.18,"h":3.19,"l":3.18,"n":4,"o":3.18,"t":"2026-09-14T13:45:00Z","v":1226,"vw":3.184829},{"c":3.16,"h":3.17,"l":3.15,"n":16,"o":3.17,"t":"2026-09-14T14:00:00Z","v":5320,"vw":3.159442},{"c":3.14,"h":3.15,"l":3.14,"n":5,"o":3.15,"t":"2026-09-14T14:15:00Z","v":546,"vw":3.1458},{"c":3.13,"h":3.14,"l":3.13,"n":4,"o":3.13,"t":"2026-09-14T14:30:00Z","v":380,"vw":3.133145},{"c":3.14,"h":3.165,"l":3.14,"n":9,"o":3.16,"t":"2026-09-14T14:45:00Z","v":6340,"vw":3.159132},{"c":3.15,"h":3.17,"l":3.15,"n":9,"o":3.15,"t":"2026-09-14T15:00:00Z","v":1938,"vw":3.156075},{"c":3.15,"h":3.15,"l":3.15,"n":1,"o":3.15,"t":"2026-09-14T15:15:00Z","v":100,"vw":3.15},{"c":3.1601,"h":3.1601,"l":3.16,"n":3,"o":3.16,"t":"2026-09-14T16:00:00Z","v":400,"vw":3.16005},{"c":3.18,"h":3.1899,"l":3.18,"n":4,"o":3.1899,"t":"2026-09-14T16:15:00Z","v":650,"vw":3.185331},{"c":3.2,"h":3.2,"l":3.19,"n":9,"o":3.19,"t":"2026-09-14T16:45:00Z","v":1776,"vw":3.197579},{"c":3.1948,"h":3.1948,"l":3.19,"n":3,"o":3.19,"t":"2026-09-14T17:00:00Z","v":450,"vw":3.192667},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-09-14T17:30:00Z","v":200,"vw":3.19},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-09-14T17:45:00Z","v":1929,"vw":3.18},{"c":3.18,"h":3.18,"l":3.18,"n":1,"o":3.18,"t":"2026-09-14T18:00:00Z","v":161,"vw":3.18},{"c":3.185,"h":3.185,"l":3.18,"n":3,"o":3.18,"t":"2026-09-14T19:15:00Z","v":400,"vw":3.1825},{"c":3.18,"h":3.18,"l":3.18,"n":2,"o":3.18,"t":"2026-09-14T19:30:00Z","v":200,"vw":3.18},{"c":3.16,"h":3.1676,"l":3.155,"n":7,"o":3.16,"t":"2026-09-14T19:45:00Z","v":3331,"vw":3.163223},{"c":3.16,"h":3.16,"l":3.16,"n":1,"o":3.16,"t":"2026-09-14T20:00:00Z","v":100,"vw":3.16},{"c":3.18,"h":3.18,"l":3.18,"n":3,"o":3.18,"t":"2026-09-14T20:30:00Z","v":490,"vw":3.18},{"c":2.95,"h":2.95,"l":2.95,"n":1,"o":2.95,"t":"2026-09-15T08:00:00Z","v":100,"vw":2.95},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-15T08:30:00Z","v":240,"vw":2.97},{"c":2.98,"h":2.98,"l":2.975,"n":2,"o":2.975,"t":"2026-09-15T09:30:00Z","v":500,"vw":2.976},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-15T11:00:00Z","v":200,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-15T11:30:00Z","v":271,"vw":2.99},{"c":2.98,"h":2.98,"l":2.98,"n":10,"o":2.98,"t":"2026-09-15T11:45:00Z","v":4458,"vw":2.98},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-15T12:00:00Z","v":200,"vw":2.98},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-15T12:45:00Z","v":1500,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-15T13:15:00Z","v":100,"vw":2.99},{"c":2.92,"h":3.01,"l":2.91,"n":13,"o":3.01,"t":"2026-09-15T13:30:00Z","v":3507,"vw":2.955252},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-15T13:45:00Z","v":120,"vw":2.91},{"c":2.92,"h":2.92,"l":2.9,"n":7,"o":2.91,"t":"2026-09-15T14:00:00Z","v":1322,"vw":2.9025},{"c":2.89,"h":2.91,"l":2.89,"n":16,"o":2.9,"t":"2026-09-15T14:15:00Z","v":3163,"vw":2.892593},{"c":2.87,"h":2.9,"l":2.87,"n":18,"o":2.9,"t":"2026-09-15T14:30:00Z","v":2748,"vw":2.882104},{"c":2.859,"h":2.86,"l":2.8401,"n":18,"o":2.86,"t":"2026-09-15T14:45:00Z","v":7727,"vw":2.852852},{"c":2.865,"h":2.865,"l":2.855,"n":11,"o":2.855,"t":"2026-09-15T15:00:00Z","v":2081,"vw":2.858799},{"c":2.89,"h":2.89,"l":2.86,"n":5,"o":2.86,"t":"2026-09-15T15:15:00Z","v":911,"vw":2.878474},{"c":2.87,"h":2.88,"l":2.87,"n":3,"o":2.88,"t":"2026-09-15T15:30:00Z","v":575,"vw":2.875217},{"c":2.89,"h":2.8999,"l":2.865,"n":9,"o":2.865,"t":"2026-09-15T15:45:00Z","v":2299,"vw":2.893957},{"c":2.91,"h":2.91,"l":2.9,"n":3,"o":2.9,"t":"2026-09-15T16:30:00Z","v":700,"vw":2.90688},{"c":2.9,"h":2.92,"l":2.9,"n":6,"o":2.92,"t":"2026-09-15T17:00:00Z","v":685,"vw":2.910345},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-15T18:15:00Z","v":296,"vw":2.91},{"c":2.895,"h":2.9,"l":2.895,"n":3,"o":2.9,"t":"2026-09-15T18:30:00Z","v":300,"vw":2.896667},{"c":2.885,"h":2.885,"l":2.885,"n":1,"o":2.885,"t":"2026-09-15T19:00:00Z","v":200,"vw":2.885},{"c":2.895,"h":2.895,"l":2.885,"n":13,"o":2.89,"t":"2026-09-15T19:15:00Z","v":1800,"vw":2.887647},{"c":2.895,"h":2.9,"l":2.895,"n":18,"o":2.9,"t":"2026-09-15T19:30:00Z","v":1628,"vw":2.8975},{"c":2.895,"h":2.895,"l":2.895,"n":7,"o":2.895,"t":"2026-09-15T19:45:00Z","v":840,"vw":2.895},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-15T20:15:00Z","v":100,"vw":2.9},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-15T20:30:00Z","v":100,"vw":2.9},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-16T13:30:00Z","v":132,"vw":2.92},{"c":2.99,"h":2.99,"l":2.96,"n":3,"o":2.96,"t":"2026-09-16T14:15:00Z","v":2200,"vw":2.964091},{"c":3.015,"h":3.015,"l":3,"n":12,"o":3,"t":"2026-09-16T14:30:00Z","v":6844,"vw":3.003251},{"c":3.025,"h":3.0514,"l":3.025,"n":7,"o":3.0514,"t":"2026-09-16T14:45:00Z","v":604,"vw":3.044021},{"c":3.01,"h":3.01,"l":3.01,"n":1,"o":3.01,"t":"2026-09-16T15:00:00Z","v":107,"vw":3.01},{"c":2.9999,"h":2.9999,"l":2.9999,"n":1,"o":2.9999,"t":"2026-09-16T15:15:00Z","v":100,"vw":2.9999},{"c":2.9832,"h":2.99,"l":2.9832,"n":4,"o":2.99,"t":"2026-09-16T15:30:00Z","v":780,"vw":2.986657},{"c":3,"h":3,"l":3,"n":4,"o":3,"t":"2026-09-16T15:45:00Z","v":212,"vw":3},{"c":3,"h":3.001,"l":3,"n":2,"o":3.001,"t":"2026-09-16T16:00:00Z","v":1000,"vw":3.0008},{"c":3.01,"h":3.02,"l":3.01,"n":8,"o":3.01,"t":"2026-09-16T16:15:00Z","v":1023,"vw":3.013914},{"c":3.01,"h":3.01,"l":3.01,"n":2,"o":3.01,"t":"2026-09-16T16:30:00Z","v":200,"vw":3.01},{"c":2.97,"h":2.98,"l":2.97,"n":6,"o":2.98,"t":"2026-09-16T18:00:00Z","v":2300,"vw":2.978261},{"c":2.96,"h":2.96,"l":2.96,"n":2,"o":2.96,"t":"2026-09-16T18:30:00Z","v":300,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-16T18:45:00Z","v":200,"vw":2.96},{"c":2.96,"h":2.96,"l":2.96,"n":4,"o":2.96,"t":"2026-09-16T19:00:00Z","v":4000,"vw":2.96},{"c":2.905,"h":2.905,"l":2.905,"n":1,"o":2.905,"t":"2026-09-16T19:15:00Z","v":100,"vw":2.905},{"c":2.93,"h":2.94,"l":2.93,"n":8,"o":2.93,"t":"2026-09-16T19:30:00Z","v":845,"vw":2.931776},{"c":2.94,"h":2.94,"l":2.94,"n":1,"o":2.94,"t":"2026-09-16T19:45:00Z","v":468,"vw":2.94},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-16T22:00:00Z","v":250,"vw":2.96},{"c":2.97,"h":2.97,"l":2.97,"n":1,"o":2.97,"t":"2026-09-16T23:15:00Z","v":500,"vw":2.97},{"c":3.03,"h":3.03,"l":3.03,"n":1,"o":3.03,"t":"2026-09-17T12:00:00Z","v":500,"vw":3.03},{"c":3.04,"h":3.04,"l":3.04,"n":3,"o":3.04,"t":"2026-09-17T12:30:00Z","v":1000,"vw":3.04},{"c":3.05,"h":3.05,"l":3,"n":23,"o":3.05,"t":"2026-09-17T13:30:00Z","v":12311,"vw":3.015461},{"c":3.089,"h":3.089,"l":3.065,"n":3,"o":3.065,"t":"2026-09-17T13:45:00Z","v":1340,"vw":3.070149},{"c":3.202,"h":3.21,"l":3.17,"n":7,"o":3.17,"t":"2026-09-17T14:00:00Z","v":1430,"vw":3.200448},{"c":3.16,"h":3.19,"l":3.16,"n":6,"o":3.19,"t":"2026-09-17T14:15:00Z","v":527,"vw":3.172},{"c":3.12,"h":3.12,"l":3.12,"n":8,"o":3.12,"t":"2026-09-17T14:30:00Z","v":3500,"vw":3.12},{"c":3.09,"h":3.1,"l":3.09,"n":8,"o":3.1,"t":"2026-09-17T14:45:00Z","v":10050,"vw":3.090398},{"c":3.1,"h":3.115,"l":3.1,"n":18,"o":3.11,"t":"2026-09-17T15:00:00Z","v":2802,"vw":3.108211},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-17T15:30:00Z","v":100,"vw":3.12},{"c":3.12,"h":3.12,"l":3.12,"n":7,"o":3.12,"t":"2026-09-17T15:45:00Z","v":603,"vw":3.12},{"c":3.1169,"h":3.12,"l":3.1169,"n":3,"o":3.12,"t":"2026-09-17T16:00:00Z","v":500,"vw":3.11876},{"c":3.11,"h":3.11,"l":3.11,"n":2,"o":3.11,"t":"2026-09-17T16:15:00Z","v":101,"vw":3.11},{"c":3.11,"h":3.12,"l":3.11,"n":7,"o":3.12,"t":"2026-09-17T16:45:00Z","v":13605,"vw":3.119657},{"c":3.155,"h":3.155,"l":3.125,"n":15,"o":3.125,"t":"2026-09-17T17:00:00Z","v":11356,"vw":3.140625},{"c":3.14,"h":3.15,"l":3.14,"n":20,"o":3.15,"t":"2026-09-17T17:15:00Z","v":3988,"vw":3.147956},{"c":3.14,"h":3.14,"l":3.14,"n":1,"o":3.14,"t":"2026-09-17T17:30:00Z","v":197,"vw":3.14},{"c":3.13,"h":3.13,"l":3.13,"n":3,"o":3.13,"t":"2026-09-17T17:45:00Z","v":300,"vw":3.13},{"c":3.13,"h":3.145,"l":3.13,"n":25,"o":3.14,"t":"2026-09-17T18:15:00Z","v":3991,"vw":3.13473},{"c":3.12,"h":3.12,"l":3.12,"n":2,"o":3.12,"t":"2026-09-17T18:30:00Z","v":202,"vw":3.12},{"c":3.1141,"h":3.1141,"l":3.1141,"n":1,"o":3.1141,"t":"2026-09-17T18:45:00Z","v":1000,"vw":3.1141},{"c":3.13,"h":3.13,"l":3.13,"n":1,"o":3.13,"t":"2026-09-17T19:00:00Z","v":200,"vw":3.13},{"c":3.11,"h":3.13,"l":3.11,"n":25,"o":3.13,"t":"2026-09-17T19:15:00Z","v":4181,"vw":3.126034},{"c":3.11,"h":3.1101,"l":3.11,"n":12,"o":3.1101,"t":"2026-09-17T19:30:00Z","v":1841,"vw":3.110027},{"c":3.09,"h":3.11,"l":3.09,"n":30,"o":3.11,"t":"2026-09-17T19:45:00Z","v":4326,"vw":3.103032},{"c":3.15,"h":3.15,"l":3.15,"n":2,"o":3.15,"t":"2026-09-18T08:00:00Z","v":128,"vw":3.15},{"c":3.17,"h":3.17,"l":3.17,"n":1,"o":3.17,"t":"2026-09-18T08:15:00Z","v":300,"vw":3.17},{"c":3.17,"h":3.17,"l":3.17,"n":3,"o":3.17,"t":"2026-09-18T13:00:00Z","v":640,"vw":3.17},{"c":3.1755,"h":3.1755,"l":3.17,"n":5,"o":3.1724,"t":"2026-09-18T13:15:00Z","v":2000,"vw":3.171975},{"c":3.15,"h":3.195,"l":3.15,"n":4,"o":3.195,"t":"2026-09-18T13:30:00Z","v":1075,"vw":3.159884},{"c":3.155,"h":3.155,"l":3.15,"n":3,"o":3.15,"t":"2026-09-18T13:45:00Z","v":246,"vw":3.152959},{"c":3.13,"h":3.13,"l":3.12,"n":7,"o":3.12,"t":"2026-09-18T14:00:00Z","v":4359,"vw":3.120698},{"c":3.12,"h":3.12,"l":3.12,"n":1,"o":3.12,"t":"2026-09-18T14:15:00Z","v":100,"vw":3.12},{"c":3.08,"h":3.08,"l":3.08,"n":1,"o":3.08,"t":"2026-09-18T14:45:00Z","v":200,"vw":3.08},{"c":3.09,"h":3.09,"l":3.075,"n":2,"o":3.075,"t":"2026-09-18T15:00:00Z","v":400,"vw":3.07875},{"c":3.07,"h":3.08,"l":3.065,"n":6,"o":3.08,"t":"2026-09-18T15:15:00Z","v":1222,"vw":3.068742},{"c":3.07,"h":3.085,"l":3.07,"n":6,"o":3.07,"t":"2026-09-18T15:30:00Z","v":700,"vw":3.073571},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-09-18T15:45:00Z","v":100,"vw":3.0799},{"c":3.055,"h":3.07,"l":3.055,"n":15,"o":3.07,"t":"2026-09-18T16:00:00Z","v":4907,"vw":3.065204},{"c":3.075,"h":3.075,"l":3.06,"n":10,"o":3.06,"t":"2026-09-18T16:15:00Z","v":1500,"vw":3.061},{"c":3.07,"h":3.07,"l":3.07,"n":3,"o":3.07,"t":"2026-09-18T16:30:00Z","v":323,"vw":3.07},{"c":3.0899,"h":3.0899,"l":3.0899,"n":3,"o":3.0899,"t":"2026-09-18T16:45:00Z","v":779,"vw":3.0899},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-09-18T17:00:00Z","v":500,"vw":3.08},{"c":3.085,"h":3.085,"l":3.085,"n":1,"o":3.085,"t":"2026-09-18T17:45:00Z","v":100,"vw":3.085},{"c":3.07,"h":3.07,"l":3.07,"n":1,"o":3.07,"t":"2026-09-18T18:15:00Z","v":100,"vw":3.07},{"c":3.07,"h":3.075,"l":3.07,"n":6,"o":3.075,"t":"2026-09-18T18:30:00Z","v":4005,"vw":3.074376},{"c":3.0799,"h":3.0799,"l":3.0799,"n":1,"o":3.0799,"t":"2026-09-18T18:45:00Z","v":1000,"vw":3.0799},{"c":3.08,"h":3.08,"l":3.08,"n":4,"o":3.08,"t":"2026-09-18T19:00:00Z","v":300,"vw":3.08},{"c":3.08,"h":3.08,"l":3.08,"n":3,"o":3.08,"t":"2026-09-18T19:15:00Z","v":300,"vw":3.08},{"c":3.1,"h":3.1,"l":3.09,"n":11,"o":3.09,"t":"2026-09-18T19:45:00Z","v":2200,"vw":3.094009},{"c":3.1,"h":3.1,"l":3.1,"n":1,"o":3.1,"t":"2026-09-18T20:00:00Z","v":100,"vw":3.1},{"c":2.97,"h":2.97,"l":2.97,"n":2,"o":2.97,"t":"2026-09-21T08:15:00Z","v":800,"vw":2.97},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T10:15:00Z","v":202,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-21T10:45:00Z","v":3000,"vw":2.99},{"c":3,"h":3,"l":3,"n":2,"o":3,"t":"2026-09-21T12:00:00Z","v":137,"vw":3},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-21T12:45:00Z","v":4000,"vw":3},{"c":2.93,"h":2.98,"l":2.91,"n":21,"o":2.98,"t":"2026-09-21T13:30:00Z","v":16804,"vw":2.926283},{"c":2.95,"h":2.96,"l":2.95,"n":3,"o":2.96,"t":"2026-09-21T13:45:00Z","v":1900,"vw":2.952105},{"c":2.9899,"h":2.9899,"l":2.97,"n":6,"o":2.97,"t":"2026-09-21T14:00:00Z","v":5801,"vw":2.972745},{"c":2.97,"h":2.99,"l":2.97,"n":13,"o":2.99,"t":"2026-09-21T14:15:00Z","v":1999,"vw":2.982723},{"c":2.95,"h":2.96,"l":2.9486,"n":9,"o":2.9486,"t":"2026-09-21T14:30:00Z","v":2820,"vw":2.955807},{"c":2.93,"h":2.9399,"l":2.92,"n":12,"o":2.9399,"t":"2026-09-21T14:45:00Z","v":16143,"vw":2.932034},{"c":2.93,"h":2.9401,"l":2.93,"n":12,"o":2.94,"t":"2026-09-21T15:00:00Z","v":5509,"vw":2.939351},{"c":2.9548,"h":2.9548,"l":2.94,"n":11,"o":2.94,"t":"2026-09-21T15:15:00Z","v":5600,"vw":2.943611},{"c":2.9699,"h":2.9699,"l":2.95,"n":17,"o":2.95,"t":"2026-09-21T15:30:00Z","v":8372,"vw":2.958249},{"c":2.97,"h":2.97,"l":2.97,"n":6,"o":2.97,"t":"2026-09-21T15:45:00Z","v":647,"vw":2.97},{"c":2.96,"h":2.96,"l":2.96,"n":3,"o":2.96,"t":"2026-09-21T16:30:00Z","v":1000,"vw":2.96},{"c":2.96,"h":2.97,"l":2.96,"n":5,"o":2.97,"t":"2026-09-21T17:00:00Z","v":674,"vw":2.961667},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-21T17:15:00Z","v":2500,"vw":2.98},{"c":2.985,"h":2.985,"l":2.985,"n":2,"o":2.985,"t":"2026-09-21T17:30:00Z","v":200,"vw":2.985},{"c":2.98,"h":2.98,"l":2.975,"n":2,"o":2.975,"t":"2026-09-21T18:00:00Z","v":3605,"vw":2.975139},{"c":2.98,"h":2.98,"l":2.98,"n":2,"o":2.98,"t":"2026-09-21T18:15:00Z","v":200,"vw":2.98},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-21T19:00:00Z","v":110,"vw":2.99},{"c":2.9708,"h":2.98,"l":2.9708,"n":4,"o":2.98,"t":"2026-09-21T19:15:00Z","v":940,"vw":2.971822},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-21T19:30:00Z","v":200,"vw":3},{"c":3,"h":3,"l":2.99,"n":5,"o":2.995,"t":"2026-09-21T19:45:00Z","v":481,"vw":2.99625},{"c":3.02,"h":3.02,"l":3.02,"n":1,"o":3.02,"t":"2026-09-21T20:00:00Z","v":100,"vw":3.02},{"c":3.0001,"h":3.0001,"l":3.0001,"n":1,"o":3.0001,"t":"2026-09-21T20:15:00Z","v":4000,"vw":3.0001},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-21T22:30:00Z","v":150,"vw":3},{"c":2.96,"h":2.96,"l":2.96,"n":1,"o":2.96,"t":"2026-09-22T08:00:00Z","v":181,"vw":2.96},{"c":2.9606,"h":2.9606,"l":2.9606,"n":1,"o":2.9606,"t":"2026-09-22T08:15:00Z","v":160,"vw":2.9606},{"c":2.99,"h":2.99,"l":2.99,"n":2,"o":2.99,"t":"2026-09-22T11:15:00Z","v":3700,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T12:45:00Z","v":150,"vw":2.99},{"c":3,"h":3,"l":3,"n":3,"o":3,"t":"2026-09-22T13:00:00Z","v":11031,"vw":3},{"c":3.07,"h":3.07,"l":3.03,"n":24,"o":3.03,"t":"2026-09-22T13:30:00Z","v":12365,"vw":3.063948},{"c":3.0501,"h":3.051,"l":3.044,"n":3,"o":3.044,"t":"2026-09-22T13:45:00Z","v":2100,"vw":3.047033},{"c":3.03,"h":3.05,"l":3.01,"n":17,"o":3.05,"t":"2026-09-22T14:00:00Z","v":2209,"vw":3.022414},{"c":2.99,"h":3.015,"l":2.99,"n":9,"o":3.015,"t":"2026-09-22T14:15:00Z","v":11585,"vw":3.001161},{"c":2.9869,"h":2.99,"l":2.98,"n":6,"o":2.98,"t":"2026-09-22T14:30:00Z","v":2645,"vw":2.981604},{"c":2.98,"h":2.98,"l":2.9776,"n":8,"o":2.9776,"t":"2026-09-22T15:45:00Z","v":1667,"vw":2.979772},{"c":2.97,"h":2.97,"l":2.97,"n":3,"o":2.97,"t":"2026-09-22T16:00:00Z","v":300,"vw":2.97},{"c":3,"h":3,"l":3,"n":1,"o":3,"t":"2026-09-22T17:15:00Z","v":100,"vw":3},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T17:30:00Z","v":100,"vw":2.99},{"c":2.99,"h":2.99,"l":2.99,"n":1,"o":2.99,"t":"2026-09-22T17:45:00Z","v":185,"vw":2.99},{"c":2.99,"h":3,"l":2.99,"n":3,"o":3,"t":"2026-09-22T18:15:00Z","v":436,"vw":2.997494},{"c":2.98,"h":2.98,"l":2.98,"n":1,"o":2.98,"t":"2026-09-22T19:00:00Z","v":100,"vw":2.98},{"c":2.995,"h":2.995,"l":2.995,"n":3,"o":2.995,"t":"2026-09-22T19:15:00Z","v":227,"vw":2.995},{"c":3.005,"h":3.005,"l":3.005,"n":1,"o":3.005,"t":"2026-09-22T19:45:00Z","v":100,"vw":3.005},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-23T08:00:00Z","v":320,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":2,"o":2.95,"t":"2026-09-23T11:30:00Z","v":1900,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":3,"o":2.95,"t":"2026-09-23T11:45:00Z","v":1200,"vw":2.95},{"c":2.95,"h":2.95,"l":2.95,"n":4,"o":2.95,"t":"2026-09-23T13:15:00Z","v":1000,"vw":2.95},{"c":2.94,"h":2.94,"l":2.9,"n":6,"o":2.9,"t":"2026-09-23T13:30:00Z","v":1002,"vw":2.935126},{"c":2.92,"h":2.92,"l":2.92,"n":1,"o":2.92,"t":"2026-09-23T13:45:00Z","v":100,"vw":2.92},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-23T14:00:00Z","v":441,"vw":2.91},{"c":2.91,"h":2.915,"l":2.91,"n":9,"o":2.915,"t":"2026-09-23T14:15:00Z","v":4586,"vw":2.911408},{"c":2.915,"h":2.93,"l":2.9142,"n":5,"o":2.915,"t":"2026-09-23T14:30:00Z","v":1424,"vw":2.916081},{"c":2.91,"h":2.9175,"l":2.91,"n":2,"o":2.9175,"t":"2026-09-23T14:45:00Z","v":5148,"vw":2.910216},{"c":2.92,"h":2.92,"l":2.92,"n":2,"o":2.92,"t":"2026-09-23T15:00:00Z","v":200,"vw":2.92},{"c":2.9299,"h":2.9299,"l":2.9198,"n":3,"o":2.9198,"t":"2026-09-23T15:30:00Z","v":1922,"vw":2.928844},{"c":2.9079,"h":2.9101,"l":2.9,"n":5,"o":2.9101,"t":"2026-09-23T15:45:00Z","v":2810,"vw":2.906225},{"c":2.9121,"h":2.915,"l":2.9121,"n":2,"o":2.915,"t":"2026-09-23T16:00:00Z","v":1029,"vw":2.912382},{"c":2.911,"h":2.911,"l":2.911,"n":2,"o":2.911,"t":"2026-09-23T16:15:00Z","v":1000,"vw":2.911},{"c":2.91,"h":2.91,"l":2.91,"n":2,"o":2.91,"t":"2026-09-23T16:45:00Z","v":105,"vw":2.91},{"c":2.9199,"h":2.9199,"l":2.9199,"n":1,"o":2.9199,"t":"2026-09-23T18:15:00Z","v":1050,"vw":2.9199},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-23T18:30:00Z","v":100,"vw":2.91},{"c":2.882,"h":2.89,"l":2.882,"n":4,"o":2.89,"t":"2026-09-23T19:45:00Z","v":975,"vw":2.882842},{"c":2.8803,"h":2.8803,"l":2.8803,"n":1,"o":2.8803,"t":"2026-09-23T21:00:00Z","v":200,"vw":2.8803},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-24T09:00:00Z","v":200,"vw":2.89},{"c":2.89,"h":2.89,"l":2.89,"n":2,"o":2.89,"t":"2026-09-24T11:45:00Z","v":730,"vw":2.89},{"c":2.9,"h":2.9,"l":2.9,"n":1,"o":2.9,"t":"2026-09-24T13:15:00Z","v":100,"vw":2.9},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-24T13:30:00Z","v":2600,"vw":2.88},{"c":2.89,"h":2.8992,"l":2.8899,"n":6,"o":2.89,"t":"2026-09-24T13:45:00Z","v":2210,"vw":2.891431},{"c":2.8859,"h":2.8859,"l":2.88,"n":3,"o":2.88,"t":"2026-09-24T14:00:00Z","v":1225,"vw":2.884917},{"c":2.8544,"h":2.86,"l":2.8544,"n":10,"o":2.86,"t":"2026-09-24T14:15:00Z","v":5252,"vw":2.855385},{"c":2.87,"h":2.87,"l":2.87,"n":2,"o":2.87,"t":"2026-09-24T14:30:00Z","v":104,"vw":2.87},{"c":2.85,"h":2.855,"l":2.85,"n":12,"o":2.852,"t":"2026-09-24T14:45:00Z","v":4054,"vw":2.850786},{"c":2.85,"h":2.85,"l":2.85,"n":2,"o":2.85,"t":"2026-09-24T15:00:00Z","v":5001,"vw":2.85},{"c":2.85,"h":2.85,"l":2.84,"n":2,"o":2.84,"t":"2026-09-24T15:15:00Z","v":700,"vw":2.848571},{"c":2.8599,"h":2.8599,"l":2.8599,"n":1,"o":2.8599,"t":"2026-09-24T15:45:00Z","v":2500,"vw":2.8599},{"c":2.85,"h":2.85,"l":2.8471,"n":7,"o":2.85,"t":"2026-09-24T16:00:00Z","v":4164,"vw":2.849788},{"c":2.86,"h":2.86,"l":2.86,"n":1,"o":2.86,"t":"2026-09-24T16:15:00Z","v":100,"vw":2.86},{"c":2.93,"h":2.94,"l":2.92,"n":8,"o":2.94,"t":"2026-09-24T16:30:00Z","v":1462,"vw":2.929422},{"c":2.91,"h":2.91,"l":2.91,"n":1,"o":2.91,"t":"2026-09-24T17:00:00Z","v":250,"vw":2.91},{"c":2.89,"h":2.9,"l":2.89,"n":2,"o":2.9,"t":"2026-09-24T17:15:00Z","v":10100,"vw":2.899901},{"c":2.88,"h":2.89,"l":2.88,"n":6,"o":2.89,"t":"2026-09-24T17:30:00Z","v":827,"vw":2.88875},{"c":2.88,"h":2.89,"l":2.88,"n":3,"o":2.89,"t":"2026-09-24T18:00:00Z","v":850,"vw":2.881765},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-24T18:15:00Z","v":400,"vw":2.88},{"c":2.8799,"h":2.8799,"l":2.8799,"n":1,"o":2.8799,"t":"2026-09-24T18:45:00Z","v":200,"vw":2.8799},{"c":2.87,"h":2.87,"l":2.87,"n":1,"o":2.87,"t":"2026-09-24T19:30:00Z","v":100,"vw":2.87},{"c":2.87,"h":2.87,"l":2.865,"n":3,"o":2.87,"t":"2026-09-24T19:45:00Z","v":904,"vw":2.868617},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-24T20:00:00Z","v":100,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":12,"o":2.88,"t":"2026-09-24T22:15:00Z","v":2520,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":1,"o":2.88,"t":"2026-09-24T23:30:00Z","v":100,"vw":2.88},{"c":2.88,"h":2.88,"l":2.88,"n":4,"o":2.88,"t":"2026-09-24T23:45:00Z","v":1030,"vw":2.88},{"c":2.84,"h":2.84,"l":2.84,"n":2,"o":2.84,"t":"2026-09-25T12:15:00Z","v":12000,"vw":2.84},{"c":2.81,"h":2.82,"l":2.81,"n":2,"o":2.82,"t":"2026-09-25T13:00:00Z","v":840,"vw":2.815952},{"c":2.81,"h":2.81,"l":2.79,"n":18,"o":2.8,"t":"2026-09-25T13:30:00Z","v":20433,"vw":2.797945},{"c":2.82,"h":2.82,"l":2.82,"n":1,"o":2.82,"t":"2026-09-25T13:45:00Z","v":217,"vw":2.82},{"c":2.79,"h":2.8,"l":2.77,"n":13,"o":2.8,"t":"2026-09-25T14:00:00Z","v":2241,"vw":2.788504},{"c":2.8,"h":2.8,"l":2.8,"n":1,"o":2.8,"t":"2026-09-25T14:30:00Z","v":100,"vw":2.8},{"c":2.795,"h":2.795,"l":2.795,"n":1,"o":2.795,"t":"2026-09-25T14:45:00Z","v":255,"vw":2.795},{"c":2.8,"h":2.81,"l":2.8,"n":3,"o":2.81,"t":"2026-09-25T15:00:00Z","v":205,"vw":2.805},{"c":2.8,"h":2.8,"l":2.8,"n":3,"o":2.8,"t":"2026-09-25T15:15:00Z","v":600,"vw":2.8},{"c":2.79,"h":2.79,"l":2.79,"n":2,"o":2.79,"t":"2026-09-25T15:30:00Z","v":200,"vw":2.79},{"c":2.8,"h":2.8,"l":2.8,"n":2,"o":2.8,"t":"2026-09-25T16:00:00Z","v":1250,"vw":2.8},{"c":2.7999,"h":2.81,"l":2.7999,"n":13,"o":2.81,"t":"2026-09-25T16:15:00Z","v":2705,"vw":2.805537},{"c":2.8,"h":2.805,"l":2.8,"n":4,"o":2.805,"t":"2026-09-25T16:30:00Z","v":243,"vw":2.8025},{"c":2.8,"h":2.81,"l":2.8,"n":2,"o":2.81,"t":"2026-09-25T16:45:00Z","v":200,"vw":2.805},{"c":2.809,"h":2.809,"l":2.809,"n":1,"o":2.809,"t":"2026-09-25T17:00:00Z","v":100,"vw":2.809},{"c":2.815,"h":2.815,"l":2.81,"n":5,"o":2.81,"t":"2026-09-25T17:30:00Z","v":1096,"vw":2.813175},{"c":2.81,"h":2.81,"l":2.81,"n":6,"o":2.81,"t":"2026-09-25T17:45:00Z","v":614,"vw":2.81},{"c":2.805,"h":2.805,"l":2.805,"n":3,"o":2.805,"t":"2026-09-25T19:00:00Z","v":2011,"vw":2.805},{"c":2.8099,"h":2.8099,"l":2.8,"n":3,"o":2.8,"t":"2026-09-25T19:15:00Z","v":493,"vw":2.805884},{"c":2.795,"h":2.8099,"l":2.795,"n":15,"o":2.8,"t":"2026-09-25T19:30:00Z","v":1865,"vw":2.802159},{"c":2.8,"h":2.8,"l":2.79,"n":5,"o":2.79,"t":"2026-09-25T19:45:00Z","v":600,"vw":2.796667},{"c":2.82,"h":2.82,"l":2.82,"n":4,"o":2.82,"t":"2026-09-25T22:00:00Z","v":750,"vw":2.82},{"c":2.77,"h":2.81,"l":2.77,"n":2,"o":2.81,"t":"2026-09-28T08:00:00Z","v":200,"vw":2.79},{"c":2.76,"h":2.76,"l":2.76,"n":1,"o":2.76,"t":"2026-09-28T10:30:00Z","v":1600,"vw":2.76},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-28T11:30:00Z","v":600,"vw":2.75},{"c":2.75,"h":2.75,"l":2.75,"n":1,"o":2.75,"t":"2026-09-28T12:30:00Z","v":100,"vw":2.75},{"c":2.73,"h":2.73,"l":2.73,"n":1,"o":2.73,"t":"2026-09-28T12:45:00Z","v":1000,"vw":2.73},{"c":2.76,"h":2.76,"l":2.755,"n":4,"o":2.755,"t":"2026-09-28T13:45:00Z","v":2399,"vw":2.755434},{"c":2.7601,"h":2.7601,"l":2.7601,"n":2,"o":2.7601,"t":"2026-09-28T14:00:00Z","v":3064,"vw":2.7601},{"c":2.76,"h":2.77,"l":2.76,"n":5,"o":2.77,"t":"2026-09-28T14:30:00Z","v":1519,"vw":2.761},{"c":2.74,"h":2.74,"l":2.73,"n":4,"o":2.73,"t":"2026-09-28T14:45:00Z","v":2031,"vw":2.739015},{"c":2.745,"h":2.745,"l":2.745,"n":4,"o":2.745,"t":"2026-09-28T15:15:00Z","v":800,"vw":2.745},{"c":2.7424,"h":2.7424,"l":2.74,"n":4,"o":2.74,"t":"2026-09-28T16:15:00Z","v":377,"vw":2.74112},{"c":2.7306,"h":2.7306,"l":2.7306,"n":1,"o":2.7306,"t":"2026-09-28T16:30:00Z","v":500,"vw":2.7306},{"c":2.728,"h":2.73,"l":2.72,"n":3,"o":2.72,"t":"2026-09-28T17:00:00Z","v":1000,"vw":2.7278},{"c":2.7499,"h":2.7499,"l":2.7499,"n":2,"o":2.7499,"t":"2026-09-28T17:15:00Z","v":6334,"vw":2.7499},{"c":2.725,"h":2.725,"l":2.725,"n":1,"o":2.725,"t":"2026-09-28T17:30:00Z","v":1400,"vw":2.725},{"c":2.7376,"h":2.7376,"l":2.7376,"n":1,"o":2.7376,"t":"2026-09-28T18:15:00Z","v":170,"vw":2.7376},{"c":2.73,"h":2.74,"l":2.73,"n":11,"o":2.74,"t":"2026-09-28T18:30:00Z","v":2161,"vw":2.733599},{"c":2.72,"h":2.72,"l":2.72,"n":1,"o":2.72,"t":"2026-09-28T19:00:00Z","v":100,"vw":2.72},{"c":2.715,"h":2.715,"l":2.715,"n":3,"o":2.715,"t":"2026-09-28T19:15:00Z","v":600,"vw":2.715},{"c":2.7,"h":2.71,"l":2.7,"n":9,"o":2.71,"t":"2026-09-28T19:45:00Z","v":10411,"vw":2.709807},{"c":2.7,"h":2.71,"l":2.7,"n":2,"o":2.71,"t":"2026-09-28T20:45:00Z","v":1831,"vw":2.702731},{"c":2.73,"h":2.73,"l":2.73,"n":2,"o":2.73,"t":"2026-09-28T21:00:00Z","v":200,"vw":2.73},{"c":2.54,"h":2.65,"l":2.52,"n":9,"o":2.65,"t":"2026-09-29T08:00:00Z","v":2684,"vw":2.589363},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-29T08:15:00Z","v":200,"vw":2.55},{"c":2.57,"h":2.57,"l":2.56,"n":2,"o":2.56,"t":"2026-09-29T10:45:00Z","v":1373,"vw":2.567502},{"c":2.5892,"h":2.5892,"l":2.5892,"n":1,"o":2.5892,"t":"2026-09-29T11:00:00Z","v":1100,"vw":2.5892},{"c":2.59,"h":2.59,"l":2.58,"n":5,"o":2.58,"t":"2026-09-29T11:15:00Z","v":1067,"vw":2.582502},{"c":2.58,"h":2.58,"l":2.58,"n":2,"o":2.58,"t":"2026-09-29T11:45:00Z","v":1800,"vw":2.58},{"c":2.5496,"h":2.5496,"l":2.51,"n":8,"o":2.52,"t":"2026-09-29T12:00:00Z","v":723,"vw":2.527556},{"c":2.53,"h":2.5399,"l":2.53,"n":4,"o":2.5399,"t":"2026-09-29T12:30:00Z","v":2700,"vw":2.5344},{"c":2.59,"h":2.59,"l":2.57,"n":4,"o":2.57,"t":"2026-09-29T12:45:00Z","v":850,"vw":2.577059},{"c":2.57,"h":2.58,"l":2.57,"n":4,"o":2.58,"t":"2026-09-29T13:00:00Z","v":2000,"vw":2.575},{"c":2.56,"h":2.5797,"l":2.56,"n":3,"o":2.5797,"t":"2026-09-29T13:15:00Z","v":2300,"vw":2.566852},{"c":2.46,"h":2.54,"l":2.46,"n":16,"o":2.54,"t":"2026-09-29T13:30:00Z","v":3590,"vw":2.478083},{"c":2.46,"h":2.479,"l":2.455,"n":42,"o":2.455,"t":"2026-09-29T13:45:00Z","v":12863,"vw":2.459343},{"c":2.4899,"h":2.4899,"l":2.48,"n":5,"o":2.48,"t":"2026-09-29T14:00:00Z","v":7263,"vw":2.480139},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-29T14:15:00Z","v":100,"vw":2.48},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-09-29T14:30:00Z","v":300,"vw":2.48},{"c":2.49,"h":2.49,"l":2.4815,"n":3,"o":2.4815,"t":"2026-09-29T14:45:00Z","v":1425,"vw":2.482438},{"c":2.48,"h":2.4999,"l":2.48,"n":4,"o":2.49,"t":"2026-09-29T15:00:00Z","v":305,"vw":2.489967},{"c":2.439,"h":2.4656,"l":2.4301,"n":15,"o":2.465,"t":"2026-09-29T15:15:00Z","v":14893,"vw":2.437303},{"c":2.44,"h":2.45,"l":2.44,"n":5,"o":2.44,"t":"2026-09-29T15:30:00Z","v":2137,"vw":2.440468},{"c":2.43,"h":2.43,"l":2.43,"n":5,"o":2.43,"t":"2026-09-29T15:45:00Z","v":245,"vw":2.43},{"c":2.4499,"h":2.45,"l":2.438,"n":9,"o":2.438,"t":"2026-09-29T16:00:00Z","v":2979,"vw":2.442516},{"c":2.44,"h":2.4476,"l":2.44,"n":14,"o":2.44,"t":"2026-09-29T16:15:00Z","v":4048,"vw":2.444306},{"c":2.435,"h":2.4499,"l":2.431,"n":16,"o":2.4499,"t":"2026-09-29T16:30:00Z","v":1889,"vw":2.436726},{"c":2.43,"h":2.43,"l":2.43,"n":3,"o":2.43,"t":"2026-09-29T16:45:00Z","v":204,"vw":2.43},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-09-29T17:00:00Z","v":100,"vw":2.435},{"c":2.44,"h":2.44,"l":2.432,"n":5,"o":2.432,"t":"2026-09-29T17:30:00Z","v":2162,"vw":2.433113},{"c":2.45,"h":2.45,"l":2.45,"n":3,"o":2.45,"t":"2026-09-29T17:45:00Z","v":286,"vw":2.45},{"c":2.46,"h":2.46,"l":2.45,"n":9,"o":2.45,"t":"2026-09-29T18:00:00Z","v":10638,"vw":2.450333},{"c":2.45,"h":2.465,"l":2.45,"n":6,"o":2.465,"t":"2026-09-29T18:15:00Z","v":1009,"vw":2.458969},{"c":2.46,"h":2.46,"l":2.44,"n":4,"o":2.45,"t":"2026-09-29T18:30:00Z","v":838,"vw":2.449547},{"c":2.445,"h":2.445,"l":2.445,"n":4,"o":2.445,"t":"2026-09-29T19:00:00Z","v":2000,"vw":2.445},{"c":2.44,"h":2.45,"l":2.44,"n":15,"o":2.445,"t":"2026-09-29T19:15:00Z","v":9050,"vw":2.442774},{"c":2.445,"h":2.4485,"l":2.4401,"n":9,"o":2.4401,"t":"2026-09-29T19:30:00Z","v":2020,"vw":2.44493},{"c":2.435,"h":2.44,"l":2.435,"n":9,"o":2.44,"t":"2026-09-29T19:45:00Z","v":4495,"vw":2.439462},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-09-29T20:00:00Z","v":100,"vw":2.43},{"c":2.53,"h":2.53,"l":2.53,"n":7,"o":2.53,"t":"2026-09-29T22:30:00Z","v":1500,"vw":2.53},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-09-29T23:45:00Z","v":1500,"vw":2.54},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-09-30T08:00:00Z","v":150,"vw":2.55},{"c":2.48,"h":2.48,"l":2.48,"n":4,"o":2.48,"t":"2026-09-30T10:15:00Z","v":1820,"vw":2.48},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-09-30T11:00:00Z","v":325,"vw":2.5},{"c":2.5,"h":2.5,"l":2.49,"n":2,"o":2.49,"t":"2026-09-30T12:45:00Z","v":870,"vw":2.495747},{"c":2.51,"h":2.51,"l":2.4901,"n":2,"o":2.4901,"t":"2026-09-30T13:15:00Z","v":1000,"vw":2.49209},{"c":2.532,"h":2.545,"l":2.52,"n":6,"o":2.53,"t":"2026-09-30T13:30:00Z","v":9805,"vw":2.522807},{"c":2.53,"h":2.53,"l":2.52,"n":4,"o":2.52,"t":"2026-09-30T13:45:00Z","v":1323,"vw":2.522163},{"c":2.54,"h":2.54,"l":2.54,"n":3,"o":2.54,"t":"2026-09-30T14:00:00Z","v":152,"vw":2.54},{"c":2.52,"h":2.54,"l":2.515,"n":7,"o":2.535,"t":"2026-09-30T14:15:00Z","v":4671,"vw":2.531641},{"c":2.52,"h":2.52,"l":2.515,"n":2,"o":2.515,"t":"2026-09-30T14:30:00Z","v":200,"vw":2.5175},{"c":2.5272,"h":2.5285,"l":2.5272,"n":2,"o":2.5285,"t":"2026-09-30T14:45:00Z","v":200,"vw":2.52785},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-30T15:00:00Z","v":1270,"vw":2.52},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-09-30T15:15:00Z","v":100,"vw":2.52},{"c":2.5297,"h":2.5297,"l":2.5297,"n":1,"o":2.5297,"t":"2026-09-30T15:30:00Z","v":600,"vw":2.5297},{"c":2.5188,"h":2.5188,"l":2.5188,"n":1,"o":2.5188,"t":"2026-09-30T15:45:00Z","v":248,"vw":2.5188},{"c":2.53,"h":2.53,"l":2.52,"n":2,"o":2.52,"t":"2026-09-30T16:00:00Z","v":200,"vw":2.525},{"c":2.535,"h":2.535,"l":2.535,"n":1,"o":2.535,"t":"2026-09-30T16:30:00Z","v":100,"vw":2.535},{"c":2.52,"h":2.53,"l":2.52,"n":4,"o":2.53,"t":"2026-09-30T17:15:00Z","v":2137,"vw":2.521179},{"c":2.515,"h":2.52,"l":2.515,"n":16,"o":2.52,"t":"2026-09-30T17:30:00Z","v":25184,"vw":2.517194},{"c":2.525,"h":2.525,"l":2.525,"n":5,"o":2.525,"t":"2026-09-30T17:45:00Z","v":1150,"vw":2.525},{"c":2.515,"h":2.515,"l":2.515,"n":2,"o":2.515,"t":"2026-09-30T18:15:00Z","v":1100,"vw":2.515},{"c":2.52,"h":2.52,"l":2.515,"n":6,"o":2.52,"t":"2026-09-30T18:45:00Z","v":1316,"vw":2.519208},{"c":2.52,"h":2.52,"l":2.515,"n":33,"o":2.515,"t":"2026-09-30T19:00:00Z","v":24215,"vw":2.517914},{"c":2.525,"h":2.525,"l":2.525,"n":16,"o":2.525,"t":"2026-09-30T19:15:00Z","v":4800,"vw":2.525},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-09-30T19:30:00Z","v":171,"vw":2.51},{"c":2.498,"h":2.498,"l":2.498,"n":1,"o":2.498,"t":"2026-09-30T19:45:00Z","v":100,"vw":2.498},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-09-30T23:00:00Z","v":900,"vw":2.5},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-01T08:15:00Z","v":900,"vw":2.49},{"c":2.49,"h":2.49,"l":2.48,"n":16,"o":2.48,"t":"2026-10-01T08:30:00Z","v":9600,"vw":2.48309},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-01T08:45:00Z","v":1999,"vw":2.48},{"c":2.52,"h":2.52,"l":2.52,"n":7,"o":2.52,"t":"2026-10-01T12:45:00Z","v":4400,"vw":2.52},{"c":2.515,"h":2.54,"l":2.515,"n":60,"o":2.54,"t":"2026-10-01T13:30:00Z","v":37558,"vw":2.526628},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-01T14:00:00Z","v":800,"vw":2.49},{"c":2.488,"h":2.488,"l":2.488,"n":1,"o":2.488,"t":"2026-10-01T14:15:00Z","v":450,"vw":2.488},{"c":2.465,"h":2.47,"l":2.465,"n":9,"o":2.47,"t":"2026-10-01T14:45:00Z","v":12600,"vw":2.469802},{"c":2.45,"h":2.46,"l":2.4486,"n":10,"o":2.46,"t":"2026-10-01T15:00:00Z","v":3158,"vw":2.452536},{"c":2.45,"h":2.459,"l":2.45,"n":4,"o":2.455,"t":"2026-10-01T15:15:00Z","v":1601,"vw":2.452125},{"c":2.44,"h":2.44,"l":2.44,"n":5,"o":2.44,"t":"2026-10-01T15:30:00Z","v":458,"vw":2.44},{"c":2.445,"h":2.45,"l":2.445,"n":2,"o":2.45,"t":"2026-10-01T15:45:00Z","v":384,"vw":2.448698},{"c":2.45,"h":2.45,"l":2.45,"n":2,"o":2.45,"t":"2026-10-01T16:00:00Z","v":113,"vw":2.45},{"c":2.45,"h":2.455,"l":2.45,"n":3,"o":2.455,"t":"2026-10-01T16:15:00Z","v":3524,"vw":2.450142},{"c":2.4485,"h":2.4485,"l":2.4485,"n":2,"o":2.4485,"t":"2026-10-01T17:00:00Z","v":150,"vw":2.4485},{"c":2.47,"h":2.47,"l":2.47,"n":1,"o":2.47,"t":"2026-10-01T17:15:00Z","v":230,"vw":2.47},{"c":2.48,"h":2.48,"l":2.48,"n":2,"o":2.48,"t":"2026-10-01T17:30:00Z","v":300,"vw":2.48},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-01T19:15:00Z","v":400,"vw":2.45},{"c":2.44,"h":2.45,"l":2.44,"n":5,"o":2.45,"t":"2026-10-01T19:30:00Z","v":2149,"vw":2.440465},{"c":2.42,"h":2.435,"l":2.42,"n":7,"o":2.435,"t":"2026-10-01T19:45:00Z","v":1605,"vw":2.424763},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-01T20:45:00Z","v":150,"vw":2.42},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-02T11:00:00Z","v":400,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-02T11:45:00Z","v":759,"vw":2.36},{"c":2.379,"h":2.379,"l":2.379,"n":1,"o":2.379,"t":"2026-10-02T12:45:00Z","v":115,"vw":2.379},{"c":2.37,"h":2.37,"l":2.37,"n":4,"o":2.37,"t":"2026-10-02T13:00:00Z","v":1049,"vw":2.37},{"c":2.345,"h":2.39,"l":2.345,"n":16,"o":2.39,"t":"2026-10-02T13:30:00Z","v":2072,"vw":2.369501},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-02T13:45:00Z","v":121,"vw":2.345},{"c":2.3501,"h":2.3501,"l":2.345,"n":7,"o":2.3495,"t":"2026-10-02T14:00:00Z","v":1600,"vw":2.347338},{"c":2.36,"h":2.36,"l":2.3589,"n":5,"o":2.36,"t":"2026-10-02T14:15:00Z","v":1735,"vw":2.359746},{"c":2.345,"h":2.345,"l":2.345,"n":1,"o":2.345,"t":"2026-10-02T14:30:00Z","v":100,"vw":2.345},{"c":2.335,"h":2.35,"l":2.335,"n":7,"o":2.35,"t":"2026-10-02T15:00:00Z","v":3185,"vw":2.345},{"c":2.315,"h":2.325,"l":2.3,"n":14,"o":2.325,"t":"2026-10-02T15:15:00Z","v":3263,"vw":2.310964},{"c":2.315,"h":2.32,"l":2.315,"n":2,"o":2.32,"t":"2026-10-02T15:30:00Z","v":200,"vw":2.3175},{"c":2.3,"h":2.3,"l":2.3,"n":4,"o":2.3,"t":"2026-10-02T15:45:00Z","v":555,"vw":2.3},{"c":2.295,"h":2.305,"l":2.295,"n":11,"o":2.305,"t":"2026-10-02T16:00:00Z","v":3664,"vw":2.300274},{"c":2.3048,"h":2.3048,"l":2.3,"n":2,"o":2.3,"t":"2026-10-02T16:15:00Z","v":1025,"vw":2.300468},{"c":2.3,"h":2.3,"l":2.295,"n":5,"o":2.295,"t":"2026-10-02T16:30:00Z","v":1011,"vw":2.2965},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-02T16:45:00Z","v":100,"vw":2.31},{"c":2.305,"h":2.31,"l":2.305,"n":7,"o":2.305,"t":"2026-10-02T17:00:00Z","v":1755,"vw":2.305377},{"c":2.3075,"h":2.31,"l":2.3,"n":8,"o":2.3,"t":"2026-10-02T17:15:00Z","v":1089,"vw":2.303473},{"c":2.31,"h":2.31,"l":2.31,"n":4,"o":2.31,"t":"2026-10-02T17:45:00Z","v":400,"vw":2.31},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-02T18:15:00Z","v":150,"vw":2.32},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-02T18:30:00Z","v":218,"vw":2.31},{"c":2.3199,"h":2.3199,"l":2.3199,"n":1,"o":2.3199,"t":"2026-10-02T18:45:00Z","v":1200,"vw":2.3199},{"c":2.34,"h":2.34,"l":2.33,"n":6,"o":2.33,"t":"2026-10-02T19:15:00Z","v":870,"vw":2.33756},{"c":2.33,"h":2.34,"l":2.33,"n":16,"o":2.34,"t":"2026-10-02T19:30:00Z","v":1345,"vw":2.334615},{"c":2.3191,"h":2.325,"l":2.3191,"n":3,"o":2.325,"t":"2026-10-02T19:45:00Z","v":344,"vw":2.321831},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-02T20:45:00Z","v":100,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-05T09:15:00Z","v":800,"vw":2.34},{"c":2.36,"h":2.38,"l":2.36,"n":9,"o":2.38,"t":"2026-10-05T13:30:00Z","v":432,"vw":2.37022},{"c":2.42,"h":2.42,"l":2.39,"n":9,"o":2.39,"t":"2026-10-05T14:00:00Z","v":2991,"vw":2.411904},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-05T14:15:00Z","v":1000,"vw":2.42},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-05T14:45:00Z","v":250,"vw":2.39},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-05T16:00:00Z","v":304,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-05T17:15:00Z","v":207,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-05T19:00:00Z","v":250,"vw":2.41},{"c":2.4148,"h":2.4148,"l":2.41,"n":3,"o":2.41,"t":"2026-10-05T19:15:00Z","v":1700,"vw":2.414235},{"c":2.4,"h":2.405,"l":2.4,"n":4,"o":2.405,"t":"2026-10-05T19:30:00Z","v":900,"vw":2.402778},{"c":2.4,"h":2.4,"l":2.4,"n":4,"o":2.4,"t":"2026-10-05T20:00:00Z","v":406,"vw":2.4},{"c":2.419,"h":2.419,"l":2.419,"n":1,"o":2.419,"t":"2026-10-05T20:45:00Z","v":897,"vw":2.419},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-06T08:00:00Z","v":100,"vw":2.46},{"c":2.48,"h":2.48,"l":2.4694,"n":2,"o":2.4694,"t":"2026-10-06T11:15:00Z","v":800,"vw":2.473375},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-06T11:45:00Z","v":240,"vw":2.46},{"c":2.44,"h":2.44,"l":2.44,"n":1,"o":2.44,"t":"2026-10-06T12:45:00Z","v":1100,"vw":2.44},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-06T13:00:00Z","v":127,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":4,"o":2.45,"t":"2026-10-06T13:30:00Z","v":157,"vw":2.45},{"c":2.4441,"h":2.4441,"l":2.4441,"n":1,"o":2.4441,"t":"2026-10-06T13:45:00Z","v":1330,"vw":2.4441},{"c":2.44,"h":2.441,"l":2.44,"n":2,"o":2.441,"t":"2026-10-06T14:00:00Z","v":816,"vw":2.440245},{"c":2.43,"h":2.43,"l":2.43,"n":4,"o":2.43,"t":"2026-10-06T14:15:00Z","v":2014,"vw":2.43},{"c":2.435,"h":2.435,"l":2.425,"n":2,"o":2.425,"t":"2026-10-06T14:30:00Z","v":720,"vw":2.433333},{"c":2.445,"h":2.445,"l":2.445,"n":2,"o":2.445,"t":"2026-10-06T14:45:00Z","v":123,"vw":2.445},{"c":2.45,"h":2.45,"l":2.45,"n":6,"o":2.45,"t":"2026-10-06T15:00:00Z","v":264,"vw":2.45},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-06T15:15:00Z","v":100,"vw":2.45},{"c":2.45,"h":2.46,"l":2.44,"n":7,"o":2.45,"t":"2026-10-06T15:30:00Z","v":3105,"vw":2.447694},{"c":2.4579,"h":2.4579,"l":2.4579,"n":1,"o":2.4579,"t":"2026-10-06T15:45:00Z","v":1406,"vw":2.4579},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-06T16:00:00Z","v":113,"vw":2.475},{"c":2.485,"h":2.485,"l":2.4708,"n":7,"o":2.471,"t":"2026-10-06T16:45:00Z","v":4551,"vw":2.472364},{"c":2.5,"h":2.505,"l":2.5,"n":3,"o":2.5,"t":"2026-10-06T17:15:00Z","v":2100,"vw":2.502381},{"c":2.51,"h":2.51,"l":2.49,"n":4,"o":2.49,"t":"2026-10-06T17:30:00Z","v":1330,"vw":2.500113},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-06T17:45:00Z","v":810,"vw":2.51},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-06T18:00:00Z","v":139,"vw":2.49},{"c":2.475,"h":2.475,"l":2.475,"n":1,"o":2.475,"t":"2026-10-06T18:15:00Z","v":1000,"vw":2.475},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-06T18:45:00Z","v":150,"vw":2.48},{"c":2.475,"h":2.475,"l":2.475,"n":2,"o":2.475,"t":"2026-10-06T19:00:00Z","v":1200,"vw":2.475},{"c":2.465,"h":2.47,"l":2.465,"n":2,"o":2.47,"t":"2026-10-06T19:15:00Z","v":460,"vw":2.466087},{"c":2.47,"h":2.475,"l":2.47,"n":6,"o":2.475,"t":"2026-10-06T19:30:00Z","v":859,"vw":2.474286},{"c":2.4696,"h":2.47,"l":2.4696,"n":3,"o":2.47,"t":"2026-10-06T19:45:00Z","v":18092,"vw":2.469923},{"c":2.4999,"h":2.4999,"l":2.4999,"n":1,"o":2.4999,"t":"2026-10-06T22:15:00Z","v":2000,"vw":2.4999},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-07T09:00:00Z","v":110,"vw":2.52},{"c":2.4711,"h":2.4711,"l":2.4711,"n":1,"o":2.4711,"t":"2026-10-07T09:45:00Z","v":2000,"vw":2.4711},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-07T11:30:00Z","v":100,"vw":2.48},{"c":2.45,"h":2.487,"l":2.45,"n":7,"o":2.48,"t":"2026-10-07T11:45:00Z","v":2602,"vw":2.484218},{"c":2.46,"h":2.49,"l":2.46,"n":2,"o":2.49,"t":"2026-10-07T12:15:00Z","v":750,"vw":2.47},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-07T13:15:00Z","v":1100,"vw":2.49},{"c":2.48,"h":2.48,"l":2.4546,"n":2,"o":2.4546,"t":"2026-10-07T13:30:00Z","v":2600,"vw":2.474138},{"c":2.4651,"h":2.4651,"l":2.4651,"n":1,"o":2.4651,"t":"2026-10-07T14:00:00Z","v":500,"vw":2.4651},{"c":2.46,"h":2.47,"l":2.46,"n":3,"o":2.465,"t":"2026-10-07T14:15:00Z","v":1000,"vw":2.4645},{"c":2.48,"h":2.48,"l":2.47,"n":4,"o":2.47,"t":"2026-10-07T14:30:00Z","v":2392,"vw":2.479574},{"c":2.48,"h":2.4802,"l":2.475,"n":7,"o":2.475,"t":"2026-10-07T15:00:00Z","v":20092,"vw":2.479616},{"c":2.4807,"h":2.481,"l":2.4807,"n":4,"o":2.481,"t":"2026-10-07T15:15:00Z","v":500,"vw":2.480925},{"c":2.48,"h":2.48,"l":2.48,"n":1,"o":2.48,"t":"2026-10-07T15:30:00Z","v":332,"vw":2.48},{"c":2.48,"h":2.485,"l":2.48,"n":2,"o":2.485,"t":"2026-10-07T15:45:00Z","v":4868,"vw":2.480205},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-07T16:00:00Z","v":212,"vw":2.47},{"c":2.47,"h":2.47,"l":2.47,"n":3,"o":2.47,"t":"2026-10-07T16:15:00Z","v":226,"vw":2.47},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-07T17:00:00Z","v":100,"vw":2.46},{"c":2.47,"h":2.47,"l":2.47,"n":2,"o":2.47,"t":"2026-10-07T18:15:00Z","v":190,"vw":2.47},{"c":2.4799,"h":2.4799,"l":2.4799,"n":1,"o":2.4799,"t":"2026-10-07T18:45:00Z","v":800,"vw":2.4799},{"c":2.48,"h":2.48,"l":2.48,"n":10,"o":2.48,"t":"2026-10-08T08:00:00Z","v":930,"vw":2.48},{"c":2.46,"h":2.461,"l":2.46,"n":3,"o":2.461,"t":"2026-10-08T11:30:00Z","v":2750,"vw":2.460036},{"c":2.48,"h":2.48,"l":2.47,"n":3,"o":2.47,"t":"2026-10-08T12:15:00Z","v":884,"vw":2.474026},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-08T13:45:00Z","v":100,"vw":2.46},{"c":2.45,"h":2.455,"l":2.45,"n":2,"o":2.455,"t":"2026-10-08T14:00:00Z","v":650,"vw":2.451923},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-08T15:00:00Z","v":100,"vw":2.405},{"c":2.4,"h":2.4,"l":2.4,"n":3,"o":2.4,"t":"2026-10-08T15:15:00Z","v":320,"vw":2.4},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-08T15:45:00Z","v":780,"vw":2.39},{"c":2.395,"h":2.395,"l":2.395,"n":1,"o":2.395,"t":"2026-10-08T16:00:00Z","v":104,"vw":2.395},{"c":2.415,"h":2.415,"l":2.4051,"n":3,"o":2.4051,"t":"2026-10-08T16:45:00Z","v":410,"vw":2.41005},{"c":2.41,"h":2.41,"l":2.4028,"n":5,"o":2.4028,"t":"2026-10-08T17:00:00Z","v":400,"vw":2.4076},{"c":2.405,"h":2.405,"l":2.405,"n":1,"o":2.405,"t":"2026-10-08T17:45:00Z","v":370,"vw":2.405},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-08T18:00:00Z","v":100,"vw":2.41},{"c":2.435,"h":2.435,"l":2.435,"n":1,"o":2.435,"t":"2026-10-08T18:15:00Z","v":200,"vw":2.435},{"c":2.445,"h":2.445,"l":2.44,"n":2,"o":2.44,"t":"2026-10-08T18:30:00Z","v":300,"vw":2.443333},{"c":2.46,"h":2.46,"l":2.455,"n":3,"o":2.455,"t":"2026-10-08T19:45:00Z","v":311,"vw":2.456667},{"c":2.51,"h":2.54,"l":2.51,"n":8,"o":2.54,"t":"2026-10-09T10:15:00Z","v":7485,"vw":2.518736},{"c":2.599,"h":2.599,"l":2.58,"n":4,"o":2.58,"t":"2026-10-09T12:00:00Z","v":500,"vw":2.5896},{"c":2.58,"h":2.58,"l":2.58,"n":1,"o":2.58,"t":"2026-10-09T12:15:00Z","v":1611,"vw":2.58},{"c":2.59,"h":2.59,"l":2.58,"n":5,"o":2.59,"t":"2026-10-09T13:00:00Z","v":3100,"vw":2.583548},{"c":2.5846,"h":2.5846,"l":2.5846,"n":1,"o":2.5846,"t":"2026-10-09T13:15:00Z","v":3000,"vw":2.5846},{"c":2.69,"h":2.7,"l":2.63,"n":18,"o":2.64,"t":"2026-10-09T13:30:00Z","v":9498,"vw":2.673859},{"c":2.75,"h":2.75,"l":2.69,"n":19,"o":2.69,"t":"2026-10-09T13:45:00Z","v":6245,"vw":2.723461},{"c":2.71,"h":2.7456,"l":2.71,"n":14,"o":2.72,"t":"2026-10-09T14:00:00Z","v":3615,"vw":2.728425},{"c":2.665,"h":2.685,"l":2.65,"n":14,"o":2.6806,"t":"2026-10-09T14:15:00Z","v":3463,"vw":2.66495},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-09T14:30:00Z","v":190,"vw":2.655},{"c":2.6726,"h":2.68,"l":2.6726,"n":2,"o":2.68,"t":"2026-10-09T15:00:00Z","v":700,"vw":2.674714},{"c":2.68,"h":2.685,"l":2.67,"n":6,"o":2.67,"t":"2026-10-09T15:30:00Z","v":4525,"vw":2.680472},{"c":2.675,"h":2.675,"l":2.675,"n":1,"o":2.675,"t":"2026-10-09T16:00:00Z","v":2000,"vw":2.675},{"c":2.65,"h":2.665,"l":2.65,"n":3,"o":2.665,"t":"2026-10-09T16:45:00Z","v":750,"vw":2.66},{"c":2.65,"h":2.65,"l":2.65,"n":2,"o":2.65,"t":"2026-10-09T17:00:00Z","v":132,"vw":2.65},{"c":2.64,"h":2.64,"l":2.635,"n":5,"o":2.635,"t":"2026-10-09T18:15:00Z","v":2500,"vw":2.637128},{"c":2.635,"h":2.635,"l":2.635,"n":1,"o":2.635,"t":"2026-10-09T18:30:00Z","v":100,"vw":2.635},{"c":2.6425,"h":2.6425,"l":2.64,"n":3,"o":2.64,"t":"2026-10-09T18:45:00Z","v":260,"vw":2.6415},{"c":2.655,"h":2.655,"l":2.655,"n":1,"o":2.655,"t":"2026-10-09T19:00:00Z","v":250,"vw":2.655},{"c":2.66,"h":2.66,"l":2.655,"n":5,"o":2.655,"t":"2026-10-09T19:30:00Z","v":2824,"vw":2.655535},{"c":2.655,"h":2.655,"l":2.655,"n":4,"o":2.655,"t":"2026-10-09T19:45:00Z","v":309,"vw":2.655},{"c":2.67,"h":2.67,"l":2.67,"n":1,"o":2.67,"t":"2026-10-09T20:00:00Z","v":100,"vw":2.67},{"c":2.6683,"h":2.6683,"l":2.6683,"n":1,"o":2.6683,"t":"2026-10-09T20:45:00Z","v":100,"vw":2.6683},{"c":2.55,"h":2.55,"l":2.55,"n":1,"o":2.55,"t":"2026-10-12T11:15:00Z","v":500,"vw":2.55},{"c":2.56,"h":2.56,"l":2.56,"n":1,"o":2.56,"t":"2026-10-12T11:30:00Z","v":490,"vw":2.56},{"c":2.5328,"h":2.5328,"l":2.53,"n":3,"o":2.53,"t":"2026-10-12T13:30:00Z","v":700,"vw":2.53071},{"c":2.49,"h":2.5,"l":2.49,"n":10,"o":2.5,"t":"2026-10-12T13:45:00Z","v":1260,"vw":2.491667},{"c":2.4999,"h":2.4999,"l":2.489,"n":3,"o":2.489,"t":"2026-10-12T14:00:00Z","v":2200,"vw":2.495264},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-12T14:15:00Z","v":3000,"vw":2.53},{"c":2.51,"h":2.51,"l":2.5,"n":13,"o":2.51,"t":"2026-10-12T14:30:00Z","v":5372,"vw":2.508395},{"c":2.53,"h":2.53,"l":2.51,"n":5,"o":2.51,"t":"2026-10-12T15:00:00Z","v":1718,"vw":2.527875},{"c":2.519,"h":2.519,"l":2.519,"n":1,"o":2.519,"t":"2026-10-12T15:15:00Z","v":385,"vw":2.519},{"c":2.5143,"h":2.52,"l":2.5143,"n":4,"o":2.519,"t":"2026-10-12T15:30:00Z","v":2025,"vw":2.515754},{"c":2.52,"h":2.52,"l":2.52,"n":1,"o":2.52,"t":"2026-10-12T15:45:00Z","v":2367,"vw":2.52},{"c":2.5115,"h":2.5115,"l":2.5115,"n":1,"o":2.5115,"t":"2026-10-12T16:00:00Z","v":100,"vw":2.5115},{"c":2.53,"h":2.53,"l":2.52,"n":4,"o":2.52,"t":"2026-10-12T16:15:00Z","v":400,"vw":2.525},{"c":2.5415,"h":2.5415,"l":2.5415,"n":1,"o":2.5415,"t":"2026-10-12T16:30:00Z","v":1000,"vw":2.5415},{"c":2.54,"h":2.54,"l":2.54,"n":8,"o":2.54,"t":"2026-10-12T17:30:00Z","v":7343,"vw":2.54},{"c":2.51,"h":2.53,"l":2.51,"n":6,"o":2.53,"t":"2026-10-12T18:15:00Z","v":1723,"vw":2.528483},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-12T18:30:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.5,"l":2.5,"n":1,"o":2.5,"t":"2026-10-12T18:45:00Z","v":100,"vw":2.5},{"c":2.5,"h":2.51,"l":2.5,"n":2,"o":2.51,"t":"2026-10-12T19:00:00Z","v":1200,"vw":2.509167},{"c":2.53,"h":2.53,"l":2.53,"n":1,"o":2.53,"t":"2026-10-12T21:15:00Z","v":100,"vw":2.53},{"c":2.51,"h":2.51,"l":2.51,"n":2,"o":2.51,"t":"2026-10-12T23:45:00Z","v":1100,"vw":2.51},{"c":2.49,"h":2.49,"l":2.49,"n":2,"o":2.49,"t":"2026-10-13T08:00:00Z","v":3000,"vw":2.49},{"c":2.52,"h":2.52,"l":2.47,"n":2,"o":2.47,"t":"2026-10-13T13:30:00Z","v":2400,"vw":2.48875},{"c":2.5,"h":2.51,"l":2.5,"n":2,"o":2.51,"t":"2026-10-13T13:45:00Z","v":700,"vw":2.508571},{"c":2.49,"h":2.49,"l":2.49,"n":1,"o":2.49,"t":"2026-10-13T14:00:00Z","v":500,"vw":2.49},{"c":2.5,"h":2.5,"l":2.5,"n":4,"o":2.5,"t":"2026-10-13T14:15:00Z","v":607,"vw":2.5},{"c":2.56,"h":2.56,"l":2.5185,"n":26,"o":2.53,"t":"2026-10-13T14:30:00Z","v":8990,"vw":2.53119},{"c":2.5672,"h":2.5672,"l":2.565,"n":3,"o":2.565,"t":"2026-10-13T14:45:00Z","v":3450,"vw":2.565971},{"c":2.585,"h":2.5899,"l":2.5725,"n":14,"o":2.58,"t":"2026-10-13T15:00:00Z","v":2431,"vw":2.581388},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-13T15:15:00Z","v":400,"vw":2.58},{"c":2.575,"h":2.5799,"l":2.57,"n":7,"o":2.5799,"t":"2026-10-13T15:30:00Z","v":2365,"vw":2.576344},{"c":2.58,"h":2.58,"l":2.5799,"n":2,"o":2.5799,"t":"2026-10-13T15:45:00Z","v":2900,"vw":2.579931},{"c":2.56,"h":2.575,"l":2.56,"n":6,"o":2.57,"t":"2026-10-13T16:00:00Z","v":1498,"vw":2.56968},{"c":2.5351,"h":2.54,"l":2.5351,"n":2,"o":2.54,"t":"2026-10-13T16:15:00Z","v":1300,"vw":2.539246},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-13T17:30:00Z","v":100,"vw":2.59},{"c":2.59,"h":2.59,"l":2.59,"n":5,"o":2.59,"t":"2026-10-13T17:45:00Z","v":1834,"vw":2.59},{"c":2.57,"h":2.57,"l":2.57,"n":1,"o":2.57,"t":"2026-10-13T18:30:00Z","v":100,"vw":2.57},{"c":2.5752,"h":2.58,"l":2.5752,"n":3,"o":2.58,"t":"2026-10-13T18:45:00Z","v":290,"vw":2.57808},{"c":2.585,"h":2.59,"l":2.585,"n":3,"o":2.59,"t":"2026-10-13T19:00:00Z","v":2700,"vw":2.586667},{"c":2.58,"h":2.58,"l":2.58,"n":4,"o":2.58,"t":"2026-10-13T19:30:00Z","v":2709,"vw":2.58},{"c":2.57,"h":2.57,"l":2.5686,"n":7,"o":2.57,"t":"2026-10-13T19:45:00Z","v":980,"vw":2.569849},{"c":2.6,"h":2.6,"l":2.6,"n":2,"o":2.6,"t":"2026-10-13T20:00:00Z","v":288,"vw":2.6},{"c":2.57,"h":2.57,"l":2.56,"n":2,"o":2.56,"t":"2026-10-14T10:30:00Z","v":534,"vw":2.565449},{"c":2.59,"h":2.59,"l":2.59,"n":1,"o":2.59,"t":"2026-10-14T12:30:00Z","v":1500,"vw":2.59},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-14T12:45:00Z","v":244,"vw":2.56},{"c":2.5101,"h":2.5101,"l":2.51,"n":4,"o":2.51,"t":"2026-10-14T13:00:00Z","v":1442,"vw":2.510093},{"c":2.56,"h":2.56,"l":2.55,"n":4,"o":2.55,"t":"2026-10-14T13:15:00Z","v":1400,"vw":2.556429},{"c":2.5401,"h":2.57,"l":2.54,"n":14,"o":2.57,"t":"2026-10-14T13:30:00Z","v":11202,"vw":2.540336},{"c":2.49,"h":2.526,"l":2.49,"n":6,"o":2.526,"t":"2026-10-14T13:45:00Z","v":4550,"vw":2.503149},{"c":2.44,"h":2.4615,"l":2.44,"n":26,"o":2.46,"t":"2026-10-14T14:00:00Z","v":15105,"vw":2.459336},{"c":2.445,"h":2.45,"l":2.44,"n":8,"o":2.45,"t":"2026-10-14T14:15:00Z","v":1540,"vw":2.441805},{"c":2.455,"h":2.455,"l":2.44,"n":6,"o":2.44,"t":"2026-10-14T14:30:00Z","v":640,"vw":2.445958},{"c":2.42,"h":2.44,"l":2.42,"n":3,"o":2.44,"t":"2026-10-14T15:00:00Z","v":1800,"vw":2.438309},{"c":2.44,"h":2.445,"l":2.43,"n":6,"o":2.43,"t":"2026-10-14T15:15:00Z","v":6000,"vw":2.434167},{"c":2.445,"h":2.445,"l":2.445,"n":3,"o":2.445,"t":"2026-10-14T15:30:00Z","v":302,"vw":2.445},{"c":2.425,"h":2.43,"l":2.425,"n":8,"o":2.43,"t":"2026-10-14T15:45:00Z","v":800,"vw":2.42625},{"c":2.445,"h":2.445,"l":2.445,"n":1,"o":2.445,"t":"2026-10-14T16:15:00Z","v":206,"vw":2.445},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-14T17:30:00Z","v":1000,"vw":2.42},{"c":2.42,"h":2.42,"l":2.411,"n":2,"o":2.411,"t":"2026-10-14T17:45:00Z","v":1600,"vw":2.416625},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T18:45:00Z","v":250,"vw":2.4},{"c":2.385,"h":2.385,"l":2.385,"n":1,"o":2.385,"t":"2026-10-14T19:00:00Z","v":1000,"vw":2.385},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-14T19:15:00Z","v":200,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-15T10:00:00Z","v":2700,"vw":2.41},{"c":2.4599,"h":2.46,"l":2.43,"n":14,"o":2.43,"t":"2026-10-15T13:30:00Z","v":15851,"vw":2.453827},{"c":2.44,"h":2.47,"l":2.44,"n":10,"o":2.47,"t":"2026-10-15T13:45:00Z","v":3963,"vw":2.446425},{"c":2.46,"h":2.46,"l":2.46,"n":2,"o":2.46,"t":"2026-10-15T14:00:00Z","v":201,"vw":2.46},{"c":2.45,"h":2.45,"l":2.43,"n":5,"o":2.43,"t":"2026-10-15T14:30:00Z","v":24511,"vw":2.439959},{"c":2.49,"h":2.49,"l":2.48,"n":5,"o":2.48,"t":"2026-10-15T15:00:00Z","v":4810,"vw":2.480269},{"c":2.47,"h":2.47,"l":2.46,"n":6,"o":2.46,"t":"2026-10-15T15:30:00Z","v":2262,"vw":2.460455},{"c":2.4625,"h":2.4625,"l":2.46,"n":4,"o":2.46,"t":"2026-10-15T15:45:00Z","v":778,"vw":2.460418},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T16:00:00Z","v":400,"vw":2.45},{"c":2.44,"h":2.44,"l":2.44,"n":2,"o":2.44,"t":"2026-10-15T16:15:00Z","v":400,"vw":2.44},{"c":2.443,"h":2.443,"l":2.443,"n":1,"o":2.443,"t":"2026-10-15T16:30:00Z","v":780,"vw":2.443},{"c":2.45,"h":2.45,"l":2.45,"n":1,"o":2.45,"t":"2026-10-15T16:45:00Z","v":100,"vw":2.45},{"c":2.46,"h":2.46,"l":2.46,"n":1,"o":2.46,"t":"2026-10-15T17:00:00Z","v":256,"vw":2.46},{"c":2.4599,"h":2.4599,"l":2.4599,"n":2,"o":2.4599,"t":"2026-10-15T17:30:00Z","v":2000,"vw":2.4599},{"c":2.449,"h":2.449,"l":2.449,"n":1,"o":2.449,"t":"2026-10-15T18:15:00Z","v":290,"vw":2.449},{"c":2.46,"h":2.46,"l":2.46,"n":3,"o":2.46,"t":"2026-10-15T18:45:00Z","v":250,"vw":2.46},{"c":2.51,"h":2.51,"l":2.5055,"n":7,"o":2.5055,"t":"2026-10-15T19:00:00Z","v":1317,"vw":2.507886},{"c":2.51,"h":2.51,"l":2.51,"n":1,"o":2.51,"t":"2026-10-15T19:15:00Z","v":100,"vw":2.51},{"c":2.5,"h":2.5,"l":2.5,"n":3,"o":2.5,"t":"2026-10-15T19:30:00Z","v":700,"vw":2.5},{"c":2.5,"h":2.51,"l":2.5,"n":5,"o":2.51,"t":"2026-10-15T19:45:00Z","v":6649,"vw":2.509701},{"c":2.54,"h":2.54,"l":2.54,"n":2,"o":2.54,"t":"2026-10-15T20:00:00Z","v":240,"vw":2.54},{"c":2.56,"h":2.56,"l":2.56,"n":2,"o":2.56,"t":"2026-10-16T08:00:00Z","v":4000,"vw":2.56},{"c":2.509,"h":2.509,"l":2.509,"n":1,"o":2.509,"t":"2026-10-16T13:00:00Z","v":860,"vw":2.509},{"c":2.45,"h":2.51,"l":2.41,"n":8,"o":2.51,"t":"2026-10-16T13:30:00Z","v":3001,"vw":2.483006},{"c":2.4424,"h":2.4424,"l":2.4424,"n":1,"o":2.4424,"t":"2026-10-16T13:45:00Z","v":100,"vw":2.4424},{"c":2.45,"h":2.45,"l":2.445,"n":8,"o":2.445,"t":"2026-10-16T14:00:00Z","v":1459,"vw":2.446071},{"c":2.4401,"h":2.4401,"l":2.4401,"n":1,"o":2.4401,"t":"2026-10-16T14:30:00Z","v":1000,"vw":2.4401},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-16T15:00:00Z","v":1600,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-16T15:15:00Z","v":100,"vw":2.41},{"c":2.39,"h":2.39,"l":2.39,"n":3,"o":2.39,"t":"2026-10-16T15:30:00Z","v":2174,"vw":2.39},{"c":2.375,"h":2.4,"l":2.375,"n":5,"o":2.39,"t":"2026-10-16T15:45:00Z","v":1085,"vw":2.3935},{"c":2.38,"h":2.38,"l":2.37,"n":9,"o":2.37,"t":"2026-10-16T16:00:00Z","v":733,"vw":2.3755},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-16T16:15:00Z","v":410,"vw":2.38},{"c":2.38,"h":2.38,"l":2.375,"n":3,"o":2.38,"t":"2026-10-16T16:30:00Z","v":2000,"vw":2.37975},{"c":2.3699,"h":2.3699,"l":2.36,"n":3,"o":2.36,"t":"2026-10-16T16:45:00Z","v":520,"vw":2.362962},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-16T17:00:00Z","v":200,"vw":2.35},{"c":2.3426,"h":2.3426,"l":2.3426,"n":1,"o":2.3426,"t":"2026-10-16T17:15:00Z","v":250,"vw":2.3426},{"c":2.36,"h":2.36,"l":2.35,"n":5,"o":2.35,"t":"2026-10-16T17:30:00Z","v":4452,"vw":2.350449},{"c":2.3,"h":2.301,"l":2.3,"n":4,"o":2.301,"t":"2026-10-16T18:15:00Z","v":4945,"vw":2.300288},{"c":2.29,"h":2.3,"l":2.29,"n":6,"o":2.3,"t":"2026-10-16T18:45:00Z","v":1310,"vw":2.295764},{"c":2.29,"h":2.29,"l":2.28,"n":2,"o":2.28,"t":"2026-10-16T19:00:00Z","v":300,"vw":2.286667},{"c":2.265,"h":2.29,"l":2.265,"n":10,"o":2.29,"t":"2026-10-16T19:30:00Z","v":4268,"vw":2.278594},{"c":2.3,"h":2.3,"l":2.265,"n":21,"o":2.265,"t":"2026-10-16T19:45:00Z","v":5302,"vw":2.270997},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-16T20:15:00Z","v":180,"vw":2.33},{"c":2.29,"h":2.3,"l":2.29,"n":2,"o":2.3,"t":"2026-10-16T21:30:00Z","v":1000,"vw":2.293},{"c":2.35,"h":2.35,"l":2.35,"n":5,"o":2.35,"t":"2026-10-19T13:15:00Z","v":500,"vw":2.35},{"c":2.34,"h":2.36,"l":2.34,"n":5,"o":2.36,"t":"2026-10-19T13:30:00Z","v":4903,"vw":2.35898},{"c":2.3,"h":2.3,"l":2.29,"n":6,"o":2.3,"t":"2026-10-19T14:00:00Z","v":442,"vw":2.297199},{"c":2.3,"h":2.3,"l":2.3,"n":10,"o":2.3,"t":"2026-10-19T14:30:00Z","v":4600,"vw":2.3},{"c":2.3,"h":2.3,"l":2.2999,"n":3,"o":2.2999,"t":"2026-10-19T14:45:00Z","v":1200,"vw":2.299917},{"c":2.31,"h":2.31,"l":2.31,"n":3,"o":2.31,"t":"2026-10-19T15:15:00Z","v":304,"vw":2.31},{"c":2.29,"h":2.29,"l":2.285,"n":2,"o":2.285,"t":"2026-10-19T17:30:00Z","v":1200,"vw":2.285833},{"c":2.2751,"h":2.2751,"l":2.275,"n":14,"o":2.275,"t":"2026-10-19T18:15:00Z","v":7360,"vw":2.27505},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-19T18:30:00Z","v":200,"vw":2.27},{"c":2.275,"h":2.275,"l":2.27,"n":6,"o":2.27,"t":"2026-10-19T18:45:00Z","v":924,"vw":2.271111},{"c":2.27,"h":2.27,"l":2.27,"n":2,"o":2.27,"t":"2026-10-19T19:00:00Z","v":300,"vw":2.27},{"c":2.29,"h":2.29,"l":2.29,"n":2,"o":2.29,"t":"2026-10-19T19:30:00Z","v":3450,"vw":2.29},{"c":2.28,"h":2.28,"l":2.28,"n":3,"o":2.28,"t":"2026-10-19T19:45:00Z","v":260,"vw":2.28},{"c":2.43,"h":2.43,"l":2.43,"n":1,"o":2.43,"t":"2026-10-20T08:00:00Z","v":422,"vw":2.43},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T11:00:00Z","v":200,"vw":2.41},{"c":2.42,"h":2.42,"l":2.42,"n":3,"o":2.42,"t":"2026-10-20T12:30:00Z","v":500,"vw":2.42},{"c":2.45,"h":2.46,"l":2.45,"n":4,"o":2.46,"t":"2026-10-20T13:45:00Z","v":3450,"vw":2.457681},{"c":2.5,"h":2.5,"l":2.485,"n":6,"o":2.485,"t":"2026-10-20T14:00:00Z","v":1316,"vw":2.486923},{"c":2.61,"h":2.61,"l":2.6,"n":5,"o":2.6,"t":"2026-10-20T14:30:00Z","v":385,"vw":2.603333},{"c":2.63,"h":2.635,"l":2.6186,"n":8,"o":2.6186,"t":"2026-10-20T14:45:00Z","v":1161,"vw":2.625892},{"c":2.6148,"h":2.6301,"l":2.6,"n":15,"o":2.63,"t":"2026-10-20T15:15:00Z","v":2571,"vw":2.621344},{"c":2.5908,"h":2.6099,"l":2.57,"n":6,"o":2.6099,"t":"2026-10-20T15:30:00Z","v":2310,"vw":2.596821},{"c":2.61,"h":2.61,"l":2.605,"n":5,"o":2.605,"t":"2026-10-20T16:00:00Z","v":906,"vw":2.607778},{"c":2.64,"h":2.64,"l":2.64,"n":1,"o":2.64,"t":"2026-10-20T16:30:00Z","v":500,"vw":2.64},{"c":2.62,"h":2.62,"l":2.61,"n":5,"o":2.61,"t":"2026-10-20T17:15:00Z","v":3650,"vw":2.611781},{"c":2.62,"h":2.62,"l":2.62,"n":1,"o":2.62,"t":"2026-10-20T17:30:00Z","v":100,"vw":2.62},{"c":2.62,"h":2.62,"l":2.62,"n":2,"o":2.62,"t":"2026-10-20T18:00:00Z","v":727,"vw":2.62},{"c":2.6149,"h":2.6149,"l":2.6149,"n":1,"o":2.6149,"t":"2026-10-20T18:15:00Z","v":120,"vw":2.6149},{"c":2.6001,"h":2.605,"l":2.6001,"n":8,"o":2.605,"t":"2026-10-20T18:30:00Z","v":12100,"vw":2.60496},{"c":2.61,"h":2.61,"l":2.61,"n":14,"o":2.61,"t":"2026-10-20T18:45:00Z","v":1474,"vw":2.61},{"c":2.61,"h":2.61,"l":2.61,"n":2,"o":2.61,"t":"2026-10-20T19:00:00Z","v":200,"vw":2.61},{"c":2.62,"h":2.62,"l":2.6,"n":2,"o":2.6,"t":"2026-10-20T19:30:00Z","v":200,"vw":2.61},{"c":2.62,"h":2.63,"l":2.62,"n":3,"o":2.63,"t":"2026-10-20T19:45:00Z","v":300,"vw":2.626667},{"c":2.66,"h":2.66,"l":2.66,"n":2,"o":2.66,"t":"2026-10-20T23:45:00Z","v":200,"vw":2.66},{"c":2.4,"h":2.42,"l":2.39,"n":11,"o":2.4,"t":"2026-10-21T08:00:00Z","v":4974,"vw":2.403041},{"c":2.41,"h":2.44,"l":2.41,"n":9,"o":2.44,"t":"2026-10-21T11:00:00Z","v":10100,"vw":2.410297},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T11:30:00Z","v":110,"vw":2.4},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T12:15:00Z","v":1700,"vw":2.4},{"c":2.4,"h":2.41,"l":2.4,"n":3,"o":2.4,"t":"2026-10-21T12:30:00Z","v":1000,"vw":2.403},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-21T12:45:00Z","v":388,"vw":2.4},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-21T13:00:00Z","v":280,"vw":2.41},{"c":2.41,"h":2.4196,"l":2.41,"n":7,"o":2.41,"t":"2026-10-21T13:15:00Z","v":1420,"vw":2.411371},{"c":2.34,"h":2.41,"l":2.3388,"n":31,"o":2.41,"t":"2026-10-21T13:30:00Z","v":9502,"vw":2.358547},{"c":2.3372,"h":2.34,"l":2.335,"n":3,"o":2.34,"t":"2026-10-21T13:45:00Z","v":1200,"vw":2.33725},{"c":2.345,"h":2.345,"l":2.345,"n":5,"o":2.345,"t":"2026-10-21T14:00:00Z","v":167,"vw":2.345},{"c":2.3,"h":2.34,"l":2.3,"n":30,"o":2.34,"t":"2026-10-21T14:15:00Z","v":8117,"vw":2.309625},{"c":2.295,"h":2.31,"l":2.295,"n":21,"o":2.3,"t":"2026-10-21T14:30:00Z","v":3194,"vw":2.300038},{"c":2.28,"h":2.295,"l":2.2701,"n":26,"o":2.295,"t":"2026-10-21T14:45:00Z","v":12423,"vw":2.292364},{"c":2.3,"h":2.3,"l":2.285,"n":4,"o":2.285,"t":"2026-10-21T15:00:00Z","v":680,"vw":2.288676},{"c":2.305,"h":2.305,"l":2.299,"n":3,"o":2.299,"t":"2026-10-21T15:15:00Z","v":590,"vw":2.300424},{"c":2.32,"h":2.32,"l":2.31,"n":2,"o":2.31,"t":"2026-10-21T15:30:00Z","v":1199,"vw":2.316831},{"c":2.31,"h":2.32,"l":2.305,"n":4,"o":2.32,"t":"2026-10-21T15:45:00Z","v":797,"vw":2.311148},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T16:00:00Z","v":100,"vw":2.31},{"c":2.3228,"h":2.3228,"l":2.3228,"n":1,"o":2.3228,"t":"2026-10-21T16:15:00Z","v":1000,"vw":2.3228},{"c":2.34,"h":2.34,"l":2.3297,"n":2,"o":2.3297,"t":"2026-10-21T16:30:00Z","v":320,"vw":2.333563},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-21T16:45:00Z","v":585,"vw":2.35},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T17:00:00Z","v":310,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T17:15:00Z","v":100,"vw":2.33},{"c":2.335,"h":2.34,"l":2.335,"n":3,"o":2.34,"t":"2026-10-21T17:30:00Z","v":655,"vw":2.337662},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T17:45:00Z","v":170,"vw":2.34},{"c":2.325,"h":2.34,"l":2.325,"n":2,"o":2.34,"t":"2026-10-21T18:45:00Z","v":620,"vw":2.337097},{"c":2.295,"h":2.295,"l":2.29,"n":6,"o":2.29,"t":"2026-10-21T19:00:00Z","v":5638,"vw":2.290454},{"c":2.3101,"h":2.3101,"l":2.3026,"n":5,"o":2.3026,"t":"2026-10-21T19:15:00Z","v":1800,"vw":2.307422},{"c":2.3129,"h":2.32,"l":2.31,"n":8,"o":2.315,"t":"2026-10-21T19:30:00Z","v":1259,"vw":2.313122},{"c":2.33,"h":2.33,"l":2.32,"n":6,"o":2.32,"t":"2026-10-21T19:45:00Z","v":800,"vw":2.32595},{"c":2.31,"h":2.31,"l":2.31,"n":1,"o":2.31,"t":"2026-10-21T20:00:00Z","v":100,"vw":2.31},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T20:45:00Z","v":100,"vw":2.34},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T22:00:00Z","v":2200,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":2,"o":2.35,"t":"2026-10-21T22:30:00Z","v":2300,"vw":2.35},{"c":2.32,"h":2.349,"l":2.32,"n":12,"o":2.349,"t":"2026-10-21T22:45:00Z","v":18500,"vw":2.348216},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-21T23:00:00Z","v":1500,"vw":2.35},{"c":2.39,"h":2.39,"l":2.3786,"n":5,"o":2.379,"t":"2026-10-21T23:30:00Z","v":1999,"vw":2.380716},{"c":2.19,"h":2.19,"l":2.19,"n":3,"o":2.19,"t":"2026-10-22T08:00:00Z","v":107,"vw":2.19},{"c":2.22,"h":2.22,"l":2.21,"n":11,"o":2.21,"t":"2026-10-22T09:00:00Z","v":3000,"vw":2.211333},{"c":2.21,"h":2.21,"l":2.21,"n":2,"o":2.21,"t":"2026-10-22T09:30:00Z","v":1000,"vw":2.21},{"c":2.22,"h":2.22,"l":2.22,"n":3,"o":2.22,"t":"2026-10-22T10:00:00Z","v":702,"vw":2.22},{"c":2.171,"h":2.18,"l":2.171,"n":5,"o":2.18,"t":"2026-10-22T11:00:00Z","v":2502,"vw":2.178194},{"c":2.17,"h":2.2,"l":2.17,"n":5,"o":2.18,"t":"2026-10-22T12:15:00Z","v":918,"vw":2.178209},{"c":2.17,"h":2.17,"l":2.17,"n":2,"o":2.17,"t":"2026-10-22T12:30:00Z","v":172,"vw":2.17},{"c":2.2288,"h":2.2288,"l":2.16,"n":12,"o":2.16,"t":"2026-10-22T13:30:00Z","v":2173,"vw":2.193913},{"c":2.285,"h":2.29,"l":2.26,"n":4,"o":2.26,"t":"2026-10-22T14:00:00Z","v":17237,"vw":2.270601},{"c":2.3003,"h":2.3003,"l":2.275,"n":10,"o":2.275,"t":"2026-10-22T14:15:00Z","v":4327,"vw":2.281637},{"c":2.28,"h":2.31,"l":2.28,"n":15,"o":2.305,"t":"2026-10-22T14:30:00Z","v":5298,"vw":2.296795},{"c":2.275,"h":2.275,"l":2.275,"n":1,"o":2.275,"t":"2026-10-22T14:45:00Z","v":1000,"vw":2.275},{"c":2.25,"h":2.25,"l":2.25,"n":11,"o":2.25,"t":"2026-10-22T15:00:00Z","v":5183,"vw":2.25},{"c":2.2501,"h":2.26,"l":2.25,"n":5,"o":2.25,"t":"2026-10-22T15:15:00Z","v":1167,"vw":2.252774},{"c":2.2485,"h":2.2485,"l":2.2485,"n":1,"o":2.2485,"t":"2026-10-22T15:30:00Z","v":1000,"vw":2.2485},{"c":2.25,"h":2.25,"l":2.2346,"n":10,"o":2.235,"t":"2026-10-22T15:45:00Z","v":6264,"vw":2.241506},{"c":2.26,"h":2.26,"l":2.26,"n":4,"o":2.26,"t":"2026-10-22T16:00:00Z","v":202,"vw":2.26},{"c":2.2602,"h":2.2602,"l":2.2602,"n":1,"o":2.2602,"t":"2026-10-22T16:15:00Z","v":500,"vw":2.2602},{"c":2.25,"h":2.25,"l":2.25,"n":5,"o":2.25,"t":"2026-10-22T16:30:00Z","v":907,"vw":2.25},{"c":2.2329,"h":2.2399,"l":2.2329,"n":3,"o":2.2399,"t":"2026-10-22T16:45:00Z","v":354,"vw":2.237567},{"c":2.22,"h":2.22,"l":2.22,"n":1,"o":2.22,"t":"2026-10-22T18:15:00Z","v":700,"vw":2.22},{"c":2.19,"h":2.2,"l":2.19,"n":9,"o":2.2,"t":"2026-10-22T18:30:00Z","v":5930,"vw":2.198651},{"c":2.19,"h":2.19,"l":2.185,"n":10,"o":2.185,"t":"2026-10-22T19:00:00Z","v":1371,"vw":2.186522},{"c":2.195,"h":2.195,"l":2.195,"n":1,"o":2.195,"t":"2026-10-22T19:15:00Z","v":100,"vw":2.195},{"c":2.185,"h":2.209,"l":2.18,"n":10,"o":2.19,"t":"2026-10-22T19:45:00Z","v":11602,"vw":2.206015},{"c":2.18,"h":2.18,"l":2.18,"n":1,"o":2.18,"t":"2026-10-22T20:00:00Z","v":2000,"vw":2.18},{"c":2.24,"h":2.24,"l":2.24,"n":1,"o":2.24,"t":"2026-10-22T23:45:00Z","v":250,"vw":2.24},{"c":2.32,"h":2.38,"l":2.32,"n":4,"o":2.38,"t":"2026-10-23T08:00:00Z","v":2182,"vw":2.352539},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-23T08:15:00Z","v":2000,"vw":2.35},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-23T11:00:00Z","v":1000,"vw":2.35},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-23T12:15:00Z","v":145,"vw":2.32},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-23T12:30:00Z","v":5100,"vw":2.35},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-23T12:45:00Z","v":1000,"vw":2.36},{"c":2.38,"h":2.38,"l":2.38,"n":1,"o":2.38,"t":"2026-10-23T13:00:00Z","v":2000,"vw":2.38},{"c":2.39,"h":2.39,"l":2.39,"n":1,"o":2.39,"t":"2026-10-23T13:15:00Z","v":500,"vw":2.39},{"c":2.285,"h":2.36,"l":2.285,"n":5,"o":2.31,"t":"2026-10-23T13:30:00Z","v":1402,"vw":2.333214},{"c":2.27,"h":2.29,"l":2.27,"n":2,"o":2.29,"t":"2026-10-23T13:45:00Z","v":7424,"vw":2.288858},{"c":2.25,"h":2.27,"l":2.25,"n":6,"o":2.27,"t":"2026-10-23T14:00:00Z","v":10225,"vw":2.269605},{"c":2.23,"h":2.23,"l":2.23,"n":1,"o":2.23,"t":"2026-10-23T14:15:00Z","v":128,"vw":2.23},{"c":2.24,"h":2.24,"l":2.24,"n":4,"o":2.24,"t":"2026-10-23T14:30:00Z","v":1187,"vw":2.24},{"c":2.2701,"h":2.28,"l":2.2701,"n":2,"o":2.28,"t":"2026-10-23T15:15:00Z","v":2099,"vw":2.279528},{"c":2.2749,"h":2.2749,"l":2.2749,"n":1,"o":2.2749,"t":"2026-10-23T15:30:00Z","v":300,"vw":2.2749},{"c":2.27,"h":2.27,"l":2.27,"n":3,"o":2.27,"t":"2026-10-23T15:45:00Z","v":700,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-23T16:00:00Z","v":100,"vw":2.27},{"c":2.27,"h":2.27,"l":2.27,"n":1,"o":2.27,"t":"2026-10-23T17:00:00Z","v":220,"vw":2.27},{"c":2.261,"h":2.265,"l":2.261,"n":3,"o":2.265,"t":"2026-10-23T17:15:00Z","v":9800,"vw":2.261291},{"c":2.27,"h":2.27,"l":2.27,"n":4,"o":2.27,"t":"2026-10-23T17:30:00Z","v":388,"vw":2.27}],"expiry":"2027-01-15","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.3,"premium":0.25,"strike":5.156367313571575,"iv":1.7699854989855344,"gamma":0.1806068072187666,"theta":-0.00403760151640424,"vega":0.003787960848455494,"rho":0.000980879017185159,"breakevenPct":138.16596095028964}],"put":[]},"raw":{"call":[{"delta":0.3,"premium":0.25,"strike":5.156367313571575,"iv":1.7699854989855344,"gamma":0.1806068072187666,"theta":-0.00403760151640424,"vega":0.003787960848455494,"rho":0.000980879017185159,"breakevenPct":138.16596095028964}],"put":[]}},"errors":["delta:partial"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}