{"symbol":"GFUZ","url":"https://intraalpha.com/companies/GFUZ","capturedAt":"2026-10-22T20:44:38.274Z","state":"ready","quote":{"symbol":"GFUZ","last_price":6.1352,"prev_close":6.26,"regular_close":6.18,"change":-0.1248,"change_pct":-1.9936,"regular_change":-0.08,"regular_change_pct":-1.278,"extended_change":-0.0448,"extended_change_pct":-0.7249,"bid":6.05,"ask":6.6,"bid_size":100,"ask_size":300,"volume":124639,"vwap":6.159923,"open":6.2,"high":6.3,"low":6.03,"close":6.18,"trade_count":1270,"last_trade_at":"2026-10-22T20:42:29.120942758Z","last_quote_at":"2026-10-22T20:43:10.291481319Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:44:34.995425922-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"GFUZ","fetched_at":"2026-10-22T20:44:37.631967+00:00","name":"General Fusion Group Ltd. Cl A","exchange":"NASDAQ","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"General Fusion Group Ltd. develops commercial magnetized target fusion, a hybrid between magnetic fusion and inertial confinement fusion for transforming energy supply. The company is headquartered in Richmond, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":397815000,"ebitda":-47071000,"pe_ratio":null,"peg_ratio":null,"book_value":-15.83,"dividend_per_share":null,"dividend_yield":null,"eps":-0.49,"revenue_ttm":0,"gross_profit_ttm":0,"profit_margin":0,"operating_margin_ttm":0,"return_on_assets_ttm":-0.6,"return_on_equity_ttm":0,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0,"analyst_target_price":null,"analyst_number":null,"beta":null,"fifty_two_week_high":14.85,"fifty_two_week_low":6.08,"fifty_day_ma":7.66,"two_hundred_day_ma":9.53,"shares_outstanding":53132000,"forward_pe":null,"price_to_sales":null,"price_to_book":null,"ev_to_revenue":null,"ev_to_ebitda":142.55},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:44:37.631967+00:00"},"optionObservedAt":"2026-10-22T19:58:01.794Z","bars":[{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-15T11:10:00Z","v":370,"vw":7.1},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-15T11:20:00Z","v":215,"vw":7.21},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-15T12:30:00Z","v":374,"vw":7.21},{"c":7.5056,"h":7.5056,"l":7.5056,"n":2,"o":7.5056,"t":"2026-10-15T12:35:00Z","v":180,"vw":7.5056},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-15T12:40:00Z","v":300,"vw":7.35},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.17},{"c":7.15,"h":7.45,"l":7.05,"n":61,"o":7.11,"t":"2026-10-15T13:30:00Z","v":8488,"vw":7.130332},{"c":7.14,"h":7.14,"l":7.085,"n":9,"o":7.085,"t":"2026-10-15T13:35:00Z","v":3232,"vw":7.138207},{"c":7.1999,"h":7.1999,"l":7.06,"n":19,"o":7.06,"t":"2026-10-15T13:40:00Z","v":3831,"vw":7.105214},{"c":7.057,"h":7.115,"l":7.05,"n":15,"o":7.05,"t":"2026-10-15T13:45:00Z","v":1623,"vw":7.074984},{"c":7.1396,"h":7.1396,"l":7.05,"n":18,"o":7.05,"t":"2026-10-15T13:50:00Z","v":1190,"vw":7.059456},{"c":6.93,"h":7.09,"l":6.93,"n":161,"o":7.01,"t":"2026-10-15T13:55:00Z","v":37265,"vw":7.000699},{"c":6.81,"h":7.02,"l":6.79,"n":148,"o":6.9501,"t":"2026-10-15T14:00:00Z","v":35408,"vw":6.884967},{"c":6.85,"h":6.95,"l":6.82,"n":147,"o":6.8261,"t":"2026-10-15T14:05:00Z","v":13768,"vw":6.878787},{"c":6.835,"h":6.88,"l":6.8,"n":126,"o":6.87,"t":"2026-10-15T14:10:00Z","v":7365,"vw":6.845462},{"c":6.78,"h":6.8312,"l":6.67,"n":117,"o":6.78,"t":"2026-10-15T14:15:00Z","v":15014,"vw":6.757091},{"c":6.76,"h":6.8,"l":6.76,"n":22,"o":6.79,"t":"2026-10-15T14:20:00Z","v":1865,"vw":6.795254},{"c":6.76,"h":6.7938,"l":6.755,"n":19,"o":6.755,"t":"2026-10-15T14:25:00Z","v":2444,"vw":6.770182},{"c":6.69,"h":6.75,"l":6.69,"n":105,"o":6.75,"t":"2026-10-15T14:30:00Z","v":16995,"vw":6.739375},{"c":6.72,"h":6.77,"l":6.7,"n":28,"o":6.7,"t":"2026-10-15T14:35:00Z","v":2007,"vw":6.75494},{"c":6.865,"h":6.865,"l":6.75,"n":9,"o":6.75,"t":"2026-10-15T14:40:00Z","v":3840,"vw":6.795919},{"c":6.84,"h":6.84,"l":6.84,"n":6,"o":6.84,"t":"2026-10-15T14:45:00Z","v":244,"vw":6.84},{"c":6.76,"h":6.8999,"l":6.76,"n":74,"o":6.8999,"t":"2026-10-15T14:50:00Z","v":2631,"vw":6.797193},{"c":6.8004,"h":6.82,"l":6.76,"n":114,"o":6.76,"t":"2026-10-15T14:55:00Z","v":3671,"vw":6.798508},{"c":6.8042,"h":6.82,"l":6.8016,"n":11,"o":6.8016,"t":"2026-10-15T15:00:00Z","v":1899,"vw":6.817078},{"c":6.8,"h":6.85,"l":6.8,"n":49,"o":6.84,"t":"2026-10-15T15:05:00Z","v":2229,"vw":6.841788},{"c":6.9,"h":6.9,"l":6.825,"n":45,"o":6.85,"t":"2026-10-15T15:10:00Z","v":2787,"vw":6.857085},{"c":6.91,"h":6.93,"l":6.8563,"n":29,"o":6.8563,"t":"2026-10-15T15:15:00Z","v":3344,"vw":6.900855},{"c":6.875,"h":6.885,"l":6.875,"n":7,"o":6.885,"t":"2026-10-15T15:20:00Z","v":416,"vw":6.878333},{"c":6.925,"h":6.95,"l":6.925,"n":2,"o":6.95,"t":"2026-10-15T15:25:00Z","v":1100,"vw":6.927273},{"c":6.925,"h":6.95,"l":6.9058,"n":21,"o":6.925,"t":"2026-10-15T15:30:00Z","v":4543,"vw":6.930606},{"c":6.9,"h":6.925,"l":6.9,"n":13,"o":6.9,"t":"2026-10-15T15:35:00Z","v":799,"vw":6.915152},{"c":6.86,"h":6.9224,"l":6.85,"n":22,"o":6.9,"t":"2026-10-15T15:40:00Z","v":8136,"vw":6.897236},{"c":6.9299,"h":6.9299,"l":6.86,"n":12,"o":6.86,"t":"2026-10-15T15:45:00Z","v":569,"vw":6.885533},{"c":6.865,"h":6.865,"l":6.8007,"n":26,"o":6.86,"t":"2026-10-15T15:50:00Z","v":5641,"vw":6.811168},{"c":6.82,"h":6.82,"l":6.81,"n":5,"o":6.81,"t":"2026-10-15T15:55:00Z","v":400,"vw":6.816667},{"c":6.905,"h":6.91,"l":6.85,"n":41,"o":6.85,"t":"2026-10-15T16:00:00Z","v":4104,"vw":6.895128},{"c":6.935,"h":6.97,"l":6.935,"n":20,"o":6.97,"t":"2026-10-15T16:05:00Z","v":1434,"vw":6.952271},{"c":6.895,"h":6.895,"l":6.895,"n":8,"o":6.895,"t":"2026-10-15T16:10:00Z","v":304,"vw":6.895},{"c":6.9,"h":6.93,"l":6.9,"n":14,"o":6.93,"t":"2026-10-15T16:20:00Z","v":987,"vw":6.907149},{"c":6.89,"h":6.89,"l":6.86,"n":3,"o":6.86,"t":"2026-10-15T16:25:00Z","v":210,"vw":6.875},{"c":6.8549,"h":6.89,"l":6.8549,"n":2,"o":6.89,"t":"2026-10-15T16:35:00Z","v":413,"vw":6.863399},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-15T16:45:00Z","v":510,"vw":6.9},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-10-15T16:50:00Z","v":225,"vw":6.85},{"c":6.89,"h":6.9,"l":6.83,"n":40,"o":6.865,"t":"2026-10-15T16:55:00Z","v":3463,"vw":6.870854},{"c":6.895,"h":6.895,"l":6.895,"n":4,"o":6.895,"t":"2026-10-15T17:00:00Z","v":1542,"vw":6.895},{"c":6.92,"h":6.93,"l":6.895,"n":30,"o":6.9299,"t":"2026-10-15T17:05:00Z","v":2190,"vw":6.925567},{"c":6.86,"h":6.91,"l":6.86,"n":19,"o":6.91,"t":"2026-10-15T17:10:00Z","v":970,"vw":6.893333},{"c":6.91,"h":6.96,"l":6.87,"n":15,"o":6.96,"t":"2026-10-15T17:15:00Z","v":743,"vw":6.931569},{"c":6.96,"h":6.96,"l":6.91,"n":10,"o":6.946633,"t":"2026-10-15T17:20:00Z","v":831,"vw":6.947236},{"c":6.945,"h":6.945,"l":6.945,"n":6,"o":6.945,"t":"2026-10-15T17:25:00Z","v":230,"vw":6.945},{"c":6.95,"h":6.95,"l":6.95,"n":2,"o":6.95,"t":"2026-10-15T17:30:00Z","v":105,"vw":6.95},{"c":6.99,"h":6.99,"l":6.945,"n":37,"o":6.9899,"t":"2026-10-15T17:35:00Z","v":2785,"vw":6.979893},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-15T17:40:00Z","v":145,"vw":6.97},{"c":6.96,"h":6.99,"l":6.96,"n":12,"o":6.99,"t":"2026-10-15T17:50:00Z","v":1826,"vw":6.961963},{"c":6.98,"h":6.98,"l":6.96,"n":8,"o":6.96,"t":"2026-10-15T18:05:00Z","v":790,"vw":6.969722},{"c":6.9,"h":7,"l":6.9,"n":13,"o":7,"t":"2026-10-15T18:10:00Z","v":1147,"vw":6.983854},{"c":6.9999,"h":6.9999,"l":6.9999,"n":2,"o":6.9999,"t":"2026-10-15T18:15:00Z","v":228,"vw":6.9999},{"c":6.9,"h":6.945,"l":6.9,"n":21,"o":6.945,"t":"2026-10-15T18:20:00Z","v":3279,"vw":6.907794},{"c":6.88,"h":6.97,"l":6.88,"n":8,"o":6.97,"t":"2026-10-15T18:30:00Z","v":2241,"vw":6.965853},{"c":6.935,"h":6.9899,"l":6.88,"n":10,"o":6.925,"t":"2026-10-15T18:35:00Z","v":1246,"vw":6.93268},{"c":6.89,"h":6.963,"l":6.89,"n":7,"o":6.963,"t":"2026-10-15T18:40:00Z","v":1232,"vw":6.933583},{"c":6.89,"h":6.935,"l":6.89,"n":4,"o":6.935,"t":"2026-10-15T18:45:00Z","v":620,"vw":6.9275},{"c":6.935,"h":6.935,"l":6.935,"n":1,"o":6.935,"t":"2026-10-15T18:50:00Z","v":100,"vw":6.935},{"c":6.98,"h":6.98,"l":6.935,"n":31,"o":6.935,"t":"2026-10-15T18:55:00Z","v":1657,"vw":6.939688},{"c":7,"h":7,"l":6.98,"n":16,"o":6.98,"t":"2026-10-15T19:00:00Z","v":1105,"vw":6.991801},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T19:05:00Z","v":282,"vw":7.07},{"c":6.91,"h":6.9925,"l":6.91,"n":6,"o":6.91,"t":"2026-10-15T19:10:00Z","v":411,"vw":6.938125},{"c":6.9,"h":6.99,"l":6.9,"n":8,"o":6.99,"t":"2026-10-15T19:15:00Z","v":436,"vw":6.93625},{"c":7.05,"h":7.05,"l":7.04,"n":6,"o":7.04,"t":"2026-10-15T19:35:00Z","v":613,"vw":7.042032},{"c":7.075,"h":7.08,"l":7.06,"n":19,"o":7.06,"t":"2026-10-15T19:40:00Z","v":1457,"vw":7.068458},{"c":7.04,"h":7.1096,"l":7.04,"n":11,"o":7.075,"t":"2026-10-15T19:45:00Z","v":960,"vw":7.0836},{"c":7.08,"h":7.08,"l":7.0401,"n":18,"o":7.0401,"t":"2026-10-15T19:50:00Z","v":4404,"vw":7.058672},{"c":7.02,"h":7.04,"l":7,"n":75,"o":7.04,"t":"2026-10-15T19:55:00Z","v":5673,"vw":7.028968},{"c":7.04,"h":7.04,"l":7.03,"n":8,"o":7.04,"t":"2026-10-15T20:00:00Z","v":2665,"vw":7.03961},{"c":7.13,"h":7.13,"l":7.13,"n":2,"o":7.13,"t":"2026-10-15T21:45:00Z","v":130,"vw":7.13},{"c":7.128,"h":7.128,"l":7.128,"n":1,"o":7.128,"t":"2026-10-15T21:55:00Z","v":120,"vw":7.128},{"c":7.133,"h":7.133,"l":7.133,"n":1,"o":7.133,"t":"2026-10-15T22:50:00Z","v":300,"vw":7.133},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-15T23:05:00Z","v":299,"vw":7.14},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-16T08:00:00Z","v":338,"vw":7.7},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-16T09:00:00Z","v":277,"vw":7.2},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-16T10:10:00Z","v":253,"vw":7.25},{"c":7.219,"h":7.219,"l":7.219,"n":4,"o":7.219,"t":"2026-10-16T11:00:00Z","v":1016,"vw":7.219},{"c":7.081,"h":7.081,"l":7.081,"n":1,"o":7.081,"t":"2026-10-16T11:30:00Z","v":170,"vw":7.081},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-16T11:55:00Z","v":100,"vw":7.05},{"c":7.219,"h":7.219,"l":7.219,"n":1,"o":7.219,"t":"2026-10-16T12:30:00Z","v":100,"vw":7.219},{"c":6.97,"h":7.17,"l":6.97,"n":116,"o":7.12,"t":"2026-10-16T13:30:00Z","v":9531,"vw":7.077073},{"c":6.9346,"h":6.97,"l":6.9,"n":8,"o":6.97,"t":"2026-10-16T13:35:00Z","v":439,"vw":6.934829},{"c":6.97,"h":6.97,"l":6.93,"n":4,"o":6.93,"t":"2026-10-16T13:40:00Z","v":295,"vw":6.956111},{"c":7,"h":7.03,"l":6.91,"n":8,"o":7.03,"t":"2026-10-16T13:45:00Z","v":576,"vw":6.9925},{"c":6.95,"h":6.95,"l":6.95,"n":5,"o":6.95,"t":"2026-10-16T13:50:00Z","v":616,"vw":6.95},{"c":6.9706,"h":7,"l":6.9,"n":6,"o":7,"t":"2026-10-16T13:55:00Z","v":648,"vw":6.942962},{"c":7,"h":7,"l":6.96,"n":30,"o":6.9999,"t":"2026-10-16T14:00:00Z","v":2204,"vw":6.98909},{"c":7.1399,"h":7.1399,"l":7.0244,"n":4,"o":7.0244,"t":"2026-10-16T14:10:00Z","v":4252,"vw":7.119518},{"c":6.99,"h":7,"l":6.99,"n":6,"o":7,"t":"2026-10-16T14:15:00Z","v":353,"vw":6.996667},{"c":6.97,"h":7.05,"l":6.97,"n":8,"o":6.97,"t":"2026-10-16T14:20:00Z","v":1579,"vw":7.038571},{"c":6.97,"h":7.03,"l":6.97,"n":11,"o":7.03,"t":"2026-10-16T14:25:00Z","v":3788,"vw":7.027676},{"c":6.97,"h":7.03,"l":6.97,"n":9,"o":6.97,"t":"2026-10-16T14:30:00Z","v":445,"vw":6.985},{"c":6.96,"h":6.97,"l":6.96,"n":5,"o":6.97,"t":"2026-10-16T14:35:00Z","v":3058,"vw":6.960681},{"c":7.08,"h":7.1,"l":7.01,"n":19,"o":7.01,"t":"2026-10-16T14:40:00Z","v":4334,"vw":7.086095},{"c":6.97,"h":7.025,"l":6.97,"n":5,"o":7.025,"t":"2026-10-16T14:45:00Z","v":273,"vw":6.9975},{"c":6.97,"h":7.025,"l":6.97,"n":16,"o":6.97,"t":"2026-10-16T14:50:00Z","v":721,"vw":6.992742},{"c":6.97,"h":7.025,"l":6.97,"n":7,"o":7.025,"t":"2026-10-16T14:55:00Z","v":461,"vw":7.004265},{"c":7.025,"h":7.025,"l":7.025,"n":3,"o":7.025,"t":"2026-10-16T15:00:00Z","v":151,"vw":7.025},{"c":6.92,"h":6.92,"l":6.92,"n":3,"o":6.92,"t":"2026-10-16T15:05:00Z","v":126,"vw":6.92},{"c":6.8727,"h":6.93,"l":6.85,"n":43,"o":6.93,"t":"2026-10-16T15:10:00Z","v":2208,"vw":6.894916},{"c":6.9199,"h":6.9199,"l":6.9199,"n":2,"o":6.9199,"t":"2026-10-16T15:15:00Z","v":110,"vw":6.9199},{"c":6.8,"h":6.86,"l":6.8,"n":25,"o":6.85,"t":"2026-10-16T15:20:00Z","v":4314,"vw":6.831571},{"c":6.83,"h":6.8658,"l":6.8125,"n":10,"o":6.8658,"t":"2026-10-16T15:25:00Z","v":1742,"vw":6.817577},{"c":6.9,"h":6.91,"l":6.83,"n":26,"o":6.83,"t":"2026-10-16T15:30:00Z","v":1976,"vw":6.893465},{"c":6.865,"h":6.865,"l":6.865,"n":4,"o":6.865,"t":"2026-10-16T15:35:00Z","v":199,"vw":6.865},{"c":6.91,"h":6.91,"l":6.87,"n":9,"o":6.87,"t":"2026-10-16T15:40:00Z","v":689,"vw":6.89},{"c":6.925,"h":6.925,"l":6.9,"n":6,"o":6.9,"t":"2026-10-16T15:50:00Z","v":424,"vw":6.918333},{"c":6.9496,"h":6.9496,"l":6.9496,"n":1,"o":6.9496,"t":"2026-10-16T15:55:00Z","v":500,"vw":6.9496},{"c":6.8301,"h":6.93,"l":6.8301,"n":12,"o":6.93,"t":"2026-10-16T16:00:00Z","v":2455,"vw":6.860463},{"c":6.8392,"h":6.8392,"l":6.8392,"n":1,"o":6.8392,"t":"2026-10-16T16:05:00Z","v":120,"vw":6.8392},{"c":6.82,"h":6.85,"l":6.82,"n":13,"o":6.85,"t":"2026-10-16T16:10:00Z","v":7832,"vw":6.849006},{"c":6.8645,"h":6.8645,"l":6.82,"n":9,"o":6.82,"t":"2026-10-16T16:15:00Z","v":390,"vw":6.847896},{"c":6.82,"h":6.9197,"l":6.82,"n":9,"o":6.9197,"t":"2026-10-16T16:20:00Z","v":453,"vw":6.861053},{"c":6.74,"h":6.83,"l":6.72,"n":64,"o":6.82,"t":"2026-10-16T16:25:00Z","v":12535,"vw":6.795367},{"c":6.74,"h":6.82,"l":6.74,"n":11,"o":6.76,"t":"2026-10-16T16:30:00Z","v":1472,"vw":6.800015},{"c":6.897,"h":6.897,"l":6.74,"n":21,"o":6.74,"t":"2026-10-16T16:35:00Z","v":965,"vw":6.801083},{"c":6.85,"h":6.85,"l":6.77,"n":5,"o":6.77,"t":"2026-10-16T16:40:00Z","v":552,"vw":6.834},{"c":6.74,"h":6.74,"l":6.74,"n":2,"o":6.74,"t":"2026-10-16T16:45:00Z","v":101,"vw":6.74},{"c":6.74,"h":6.8313,"l":6.74,"n":3,"o":6.8313,"t":"2026-10-16T16:50:00Z","v":416,"vw":6.792213},{"c":6.835,"h":6.835,"l":6.73,"n":44,"o":6.76,"t":"2026-10-16T16:55:00Z","v":3905,"vw":6.744174},{"c":6.72,"h":6.72,"l":6.72,"n":3,"o":6.72,"t":"2026-10-16T17:00:00Z","v":111,"vw":6.72},{"c":6.68,"h":6.72,"l":6.68,"n":26,"o":6.71,"t":"2026-10-16T17:05:00Z","v":5495,"vw":6.702841},{"c":6.68,"h":6.68,"l":6.68,"n":11,"o":6.68,"t":"2026-10-16T17:10:00Z","v":664,"vw":6.68},{"c":6.785,"h":6.785,"l":6.6701,"n":13,"o":6.6701,"t":"2026-10-16T17:15:00Z","v":1932,"vw":6.6983},{"c":6.61,"h":6.755,"l":6.61,"n":18,"o":6.66,"t":"2026-10-16T17:20:00Z","v":2389,"vw":6.729188},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-16T17:25:00Z","v":209,"vw":6.62},{"c":6.68,"h":6.9,"l":6.63,"n":22,"o":6.76,"t":"2026-10-16T17:30:00Z","v":3331,"vw":6.728291},{"c":6.7001,"h":6.7001,"l":6.6992,"n":14,"o":6.6992,"t":"2026-10-16T17:35:00Z","v":2136,"vw":6.699973},{"c":6.66,"h":6.7,"l":6.65,"n":14,"o":6.7,"t":"2026-10-16T17:40:00Z","v":1058,"vw":6.688971},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-16T17:45:00Z","v":188,"vw":6.66},{"c":6.61,"h":6.77,"l":6.61,"n":37,"o":6.69,"t":"2026-10-16T17:50:00Z","v":7096,"vw":6.70218},{"c":6.61,"h":6.63,"l":6.61,"n":4,"o":6.63,"t":"2026-10-16T17:55:00Z","v":211,"vw":6.62},{"c":6.63,"h":6.63,"l":6.62,"n":5,"o":6.62,"t":"2026-10-16T18:00:00Z","v":314,"vw":6.623333},{"c":6.59,"h":6.61,"l":6.58,"n":29,"o":6.61,"t":"2026-10-16T18:05:00Z","v":2110,"vw":6.593818},{"c":6.62,"h":6.715,"l":6.59,"n":17,"o":6.705,"t":"2026-10-16T18:10:00Z","v":1829,"vw":6.699595},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-16T18:15:00Z","v":122,"vw":6.62},{"c":6.6,"h":6.72,"l":6.6,"n":15,"o":6.72,"t":"2026-10-16T18:20:00Z","v":848,"vw":6.635885},{"c":6.65,"h":6.65,"l":6.65,"n":13,"o":6.65,"t":"2026-10-16T18:25:00Z","v":2185,"vw":6.65},{"c":6.66,"h":6.66,"l":6.66,"n":3,"o":6.66,"t":"2026-10-16T18:30:00Z","v":802,"vw":6.66},{"c":6.6913,"h":6.71,"l":6.62,"n":7,"o":6.67,"t":"2026-10-16T18:35:00Z","v":470,"vw":6.672825},{"c":6.665,"h":6.665,"l":6.665,"n":3,"o":6.665,"t":"2026-10-16T18:40:00Z","v":124,"vw":6.665},{"c":6.667,"h":6.667,"l":6.61,"n":8,"o":6.61,"t":"2026-10-16T18:55:00Z","v":917,"vw":6.630936},{"c":6.61,"h":6.61,"l":6.61,"n":2,"o":6.61,"t":"2026-10-16T19:00:00Z","v":119,"vw":6.61},{"c":6.6,"h":6.65,"l":6.6,"n":37,"o":6.61,"t":"2026-10-16T19:05:00Z","v":6147,"vw":6.621647},{"c":6.64,"h":6.64,"l":6.58,"n":20,"o":6.6,"t":"2026-10-16T19:10:00Z","v":1619,"vw":6.602037},{"c":6.56,"h":6.5601,"l":6.56,"n":18,"o":6.56,"t":"2026-10-16T19:20:00Z","v":2302,"vw":6.560078},{"c":6.62,"h":6.699,"l":6.62,"n":14,"o":6.62,"t":"2026-10-16T19:25:00Z","v":5199,"vw":6.661324},{"c":6.57,"h":6.57,"l":6.57,"n":10,"o":6.57,"t":"2026-10-16T19:30:00Z","v":291,"vw":6.57},{"c":6.64,"h":6.72,"l":6.57,"n":17,"o":6.57,"t":"2026-10-16T19:40:00Z","v":772,"vw":6.642},{"c":6.66,"h":6.66,"l":6.57,"n":11,"o":6.64,"t":"2026-10-16T19:45:00Z","v":1546,"vw":6.650079},{"c":6.61,"h":6.7041,"l":6.6,"n":21,"o":6.6,"t":"2026-10-16T19:50:00Z","v":1453,"vw":6.647842},{"c":6.66,"h":6.6717,"l":6.6,"n":67,"o":6.61,"t":"2026-10-16T19:55:00Z","v":9726,"vw":6.655022},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-16T20:00:00Z","v":1760,"vw":6.67},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T21:50:00Z","v":300,"vw":6.88},{"c":6.9,"h":6.9,"l":6.85,"n":3,"o":6.88,"t":"2026-10-16T22:40:00Z","v":410,"vw":6.877561},{"c":6.5517,"h":6.5517,"l":6.5517,"n":1,"o":6.5517,"t":"2026-10-16T23:25:00Z","v":150,"vw":6.5517},{"c":6.9182,"h":6.9182,"l":6.9182,"n":1,"o":6.9182,"t":"2026-10-19T10:20:00Z","v":100,"vw":6.9182},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-19T10:35:00Z","v":136,"vw":6.76},{"c":6.9,"h":6.9,"l":6.9,"n":5,"o":6.9,"t":"2026-10-19T11:00:00Z","v":1036,"vw":6.9},{"c":6.8916,"h":6.8916,"l":6.8916,"n":1,"o":6.8916,"t":"2026-10-19T11:10:00Z","v":100,"vw":6.8916},{"c":6.8879,"h":6.8879,"l":6.8879,"n":1,"o":6.8879,"t":"2026-10-19T13:10:00Z","v":100,"vw":6.8879},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T13:15:00Z","v":400,"vw":6.84},{"c":6.6716,"h":6.775,"l":6.6716,"n":123,"o":6.74,"t":"2026-10-19T13:30:00Z","v":19058,"vw":6.741788},{"c":6.52,"h":6.8,"l":6.52,"n":106,"o":6.8,"t":"2026-10-19T13:35:00Z","v":12735,"vw":6.595104},{"c":6.53,"h":6.8,"l":6.52,"n":21,"o":6.799,"t":"2026-10-19T13:40:00Z","v":5169,"vw":6.759879},{"c":6.57,"h":6.724,"l":6.55,"n":24,"o":6.724,"t":"2026-10-19T13:45:00Z","v":957,"vw":6.594},{"c":6.57,"h":6.6701,"l":6.57,"n":7,"o":6.57,"t":"2026-10-19T13:50:00Z","v":1801,"vw":6.652435},{"c":6.5742,"h":6.5742,"l":6.5742,"n":7,"o":6.5742,"t":"2026-10-19T13:55:00Z","v":252,"vw":6.5742},{"c":6.55,"h":6.67,"l":6.55,"n":7,"o":6.56,"t":"2026-10-19T14:00:00Z","v":670,"vw":6.63355},{"c":6.55,"h":6.585,"l":6.55,"n":26,"o":6.56,"t":"2026-10-19T14:05:00Z","v":1196,"vw":6.558431},{"c":6.57,"h":6.62,"l":6.57,"n":9,"o":6.57,"t":"2026-10-19T14:10:00Z","v":1503,"vw":6.603922},{"c":6.57,"h":6.6199,"l":6.52,"n":15,"o":6.57,"t":"2026-10-19T14:15:00Z","v":2608,"vw":6.537837},{"c":6.53,"h":6.59,"l":6.53,"n":11,"o":6.59,"t":"2026-10-19T14:20:00Z","v":414,"vw":6.55},{"c":6.59,"h":6.62,"l":6.575,"n":14,"o":6.575,"t":"2026-10-19T14:25:00Z","v":1070,"vw":6.606875},{"c":6.69,"h":6.72,"l":6.64,"n":35,"o":6.64,"t":"2026-10-19T14:30:00Z","v":8123,"vw":6.681488},{"c":6.8,"h":6.8,"l":6.7,"n":36,"o":6.735,"t":"2026-10-19T14:35:00Z","v":2697,"vw":6.761746},{"c":6.735,"h":6.81,"l":6.735,"n":29,"o":6.81,"t":"2026-10-19T14:40:00Z","v":1292,"vw":6.763195},{"c":6.735,"h":6.82,"l":6.735,"n":7,"o":6.82,"t":"2026-10-19T14:45:00Z","v":774,"vw":6.760487},{"c":6.745,"h":6.745,"l":6.73,"n":8,"o":6.73,"t":"2026-10-19T14:50:00Z","v":471,"vw":6.739464},{"c":6.745,"h":6.745,"l":6.745,"n":10,"o":6.745,"t":"2026-10-19T14:55:00Z","v":1137,"vw":6.745},{"c":6.745,"h":6.82,"l":6.745,"n":18,"o":6.82,"t":"2026-10-19T15:00:00Z","v":525,"vw":6.765833},{"c":6.745,"h":6.745,"l":6.745,"n":4,"o":6.745,"t":"2026-10-19T15:05:00Z","v":217,"vw":6.745},{"c":6.84,"h":6.8875,"l":6.745,"n":27,"o":6.745,"t":"2026-10-19T15:10:00Z","v":1891,"vw":6.84366},{"c":6.855,"h":6.9091,"l":6.78,"n":15,"o":6.9,"t":"2026-10-19T15:15:00Z","v":2695,"vw":6.884445},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-19T15:20:00Z","v":1077,"vw":6.8},{"c":6.79,"h":6.855,"l":6.79,"n":26,"o":6.855,"t":"2026-10-19T15:25:00Z","v":1120,"vw":6.84578},{"c":6.78,"h":6.855,"l":6.78,"n":11,"o":6.855,"t":"2026-10-19T15:30:00Z","v":1040,"vw":6.839484},{"c":6.78,"h":6.93,"l":6.78,"n":8,"o":6.93,"t":"2026-10-19T15:35:00Z","v":1257,"vw":6.8},{"c":6.7,"h":6.72,"l":6.7,"n":5,"o":6.72,"t":"2026-10-19T15:40:00Z","v":358,"vw":6.70597},{"c":6.72,"h":6.8,"l":6.72,"n":8,"o":6.7959,"t":"2026-10-19T15:45:00Z","v":896,"vw":6.787622},{"c":6.71,"h":6.765,"l":6.71,"n":6,"o":6.765,"t":"2026-10-19T15:50:00Z","v":216,"vw":6.7375},{"c":6.73,"h":6.73,"l":6.73,"n":2,"o":6.73,"t":"2026-10-19T15:55:00Z","v":110,"vw":6.73},{"c":6.7684,"h":6.795,"l":6.7684,"n":4,"o":6.795,"t":"2026-10-19T16:00:00Z","v":655,"vw":6.785597},{"c":6.8119,"h":6.86,"l":6.73,"n":11,"o":6.86,"t":"2026-10-19T16:05:00Z","v":713,"vw":6.79517},{"c":6.7201,"h":6.7201,"l":6.7201,"n":2,"o":6.7201,"t":"2026-10-19T16:10:00Z","v":210,"vw":6.7201},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-19T16:15:00Z","v":102,"vw":6.76},{"c":6.75,"h":6.78,"l":6.75,"n":9,"o":6.78,"t":"2026-10-19T16:20:00Z","v":498,"vw":6.771892},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T16:25:00Z","v":100,"vw":6.8},{"c":6.76,"h":6.76,"l":6.75,"n":14,"o":6.75,"t":"2026-10-19T16:30:00Z","v":751,"vw":6.75396},{"c":6.73,"h":6.76,"l":6.73,"n":6,"o":6.76,"t":"2026-10-19T16:35:00Z","v":405,"vw":6.750625},{"c":6.76,"h":6.76,"l":6.73,"n":5,"o":6.73,"t":"2026-10-19T16:40:00Z","v":287,"vw":6.745},{"c":6.72,"h":6.7904,"l":6.72,"n":6,"o":6.7904,"t":"2026-10-19T16:45:00Z","v":607,"vw":6.775826},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T16:50:00Z","v":100,"vw":6.8},{"c":6.72,"h":6.72,"l":6.72,"n":1,"o":6.72,"t":"2026-10-19T16:55:00Z","v":100,"vw":6.72},{"c":6.745,"h":6.745,"l":6.7246,"n":5,"o":6.7246,"t":"2026-10-19T17:00:00Z","v":526,"vw":6.74092},{"c":6.7535,"h":6.7535,"l":6.72,"n":3,"o":6.72,"t":"2026-10-19T17:05:00Z","v":701,"vw":6.748714},{"c":6.77,"h":6.77,"l":6.7699,"n":8,"o":6.7699,"t":"2026-10-19T17:10:00Z","v":728,"vw":6.769945},{"c":6.7427,"h":6.7427,"l":6.72,"n":6,"o":6.72,"t":"2026-10-19T17:15:00Z","v":374,"vw":6.733832},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-10-19T17:20:00Z","v":383,"vw":6.72},{"c":6.74,"h":6.74,"l":6.72,"n":10,"o":6.72,"t":"2026-10-19T17:25:00Z","v":534,"vw":6.727407},{"c":6.755,"h":6.755,"l":6.755,"n":1,"o":6.755,"t":"2026-10-19T17:30:00Z","v":100,"vw":6.755},{"c":6.7211,"h":6.7211,"l":6.71,"n":7,"o":6.72,"t":"2026-10-19T17:35:00Z","v":1349,"vw":6.72009},{"c":6.72,"h":6.7912,"l":6.71,"n":15,"o":6.755,"t":"2026-10-19T17:40:00Z","v":2083,"vw":6.7326},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T17:45:00Z","v":122,"vw":6.75},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T17:50:00Z","v":200,"vw":6.75},{"c":6.72,"h":6.72,"l":6.72,"n":7,"o":6.72,"t":"2026-10-19T17:55:00Z","v":1155,"vw":6.72},{"c":6.71,"h":6.71,"l":6.71,"n":4,"o":6.71,"t":"2026-10-19T18:00:00Z","v":212,"vw":6.71},{"c":6.7104,"h":6.7104,"l":6.71,"n":9,"o":6.71,"t":"2026-10-19T18:05:00Z","v":469,"vw":6.7101},{"c":6.71,"h":6.71,"l":6.71,"n":5,"o":6.71,"t":"2026-10-19T18:10:00Z","v":224,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":1,"o":6.71,"t":"2026-10-19T18:15:00Z","v":100,"vw":6.71},{"c":6.71,"h":6.71,"l":6.71,"n":7,"o":6.71,"t":"2026-10-19T18:20:00Z","v":2131,"vw":6.71},{"c":6.715,"h":6.715,"l":6.715,"n":1,"o":6.715,"t":"2026-10-19T18:25:00Z","v":200,"vw":6.715},{"c":6.705,"h":6.705,"l":6.7,"n":15,"o":6.7,"t":"2026-10-19T18:30:00Z","v":621,"vw":6.7025},{"c":6.7,"h":6.7,"l":6.7,"n":3,"o":6.7,"t":"2026-10-19T18:35:00Z","v":505,"vw":6.7},{"c":6.65,"h":6.65,"l":6.65,"n":8,"o":6.65,"t":"2026-10-19T18:40:00Z","v":441,"vw":6.65},{"c":6.775,"h":6.775,"l":6.71,"n":12,"o":6.72,"t":"2026-10-19T18:45:00Z","v":1150,"vw":6.728636},{"c":6.72,"h":6.775,"l":6.72,"n":4,"o":6.775,"t":"2026-10-19T18:50:00Z","v":489,"vw":6.745521},{"c":6.72,"h":6.785,"l":6.72,"n":20,"o":6.785,"t":"2026-10-19T19:00:00Z","v":1070,"vw":6.749525},{"c":6.73,"h":6.73,"l":6.72,"n":13,"o":6.72,"t":"2026-10-19T19:10:00Z","v":520,"vw":6.726667},{"c":6.76,"h":6.76,"l":6.71,"n":9,"o":6.71,"t":"2026-10-19T19:15:00Z","v":533,"vw":6.747437},{"c":6.7595,"h":6.7595,"l":6.7595,"n":2,"o":6.7595,"t":"2026-10-19T19:20:00Z","v":204,"vw":6.7595},{"c":6.75,"h":6.77,"l":6.75,"n":7,"o":6.76,"t":"2026-10-19T19:30:00Z","v":512,"vw":6.761212},{"c":6.76,"h":6.785,"l":6.75,"n":16,"o":6.77,"t":"2026-10-19T19:35:00Z","v":615,"vw":6.766787},{"c":6.75,"h":6.75,"l":6.725,"n":22,"o":6.75,"t":"2026-10-19T19:40:00Z","v":1249,"vw":6.747222},{"c":6.725,"h":6.75,"l":6.71,"n":14,"o":6.75,"t":"2026-10-19T19:50:00Z","v":745,"vw":6.726667},{"c":6.63,"h":6.72,"l":6.62,"n":114,"o":6.7,"t":"2026-10-19T19:55:00Z","v":18908,"vw":6.659463},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-19T20:00:00Z","v":2202,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-19T21:40:00Z","v":200,"vw":6.63},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T23:40:00Z","v":200,"vw":6.75},{"c":6.62,"h":6.62,"l":6.62,"n":9,"o":6.62,"t":"2026-10-20T08:00:00Z","v":193,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-20T11:20:00Z","v":129,"vw":6.62},{"c":6.5428,"h":6.5428,"l":6.5428,"n":1,"o":6.5428,"t":"2026-10-20T11:50:00Z","v":300,"vw":6.5428},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T12:25:00Z","v":100,"vw":6.52},{"c":6.34,"h":6.57,"l":6.34,"n":145,"o":6.55,"t":"2026-10-20T13:30:00Z","v":24629,"vw":6.502782},{"c":6.42,"h":6.42,"l":6.345,"n":40,"o":6.345,"t":"2026-10-20T13:35:00Z","v":4543,"vw":6.386342},{"c":6.2,"h":6.445,"l":6.2,"n":125,"o":6.445,"t":"2026-10-20T13:40:00Z","v":28389,"vw":6.295875},{"c":6.21,"h":6.345,"l":6.21,"n":16,"o":6.2913,"t":"2026-10-20T13:45:00Z","v":2445,"vw":6.273091},{"c":6.17,"h":6.39,"l":6.16,"n":55,"o":6.23,"t":"2026-10-20T13:50:00Z","v":10524,"vw":6.226506},{"c":6.25,"h":6.3,"l":6.19,"n":37,"o":6.19,"t":"2026-10-20T13:55:00Z","v":3561,"vw":6.2878},{"c":6.31,"h":6.31,"l":6.25,"n":10,"o":6.29,"t":"2026-10-20T14:00:00Z","v":519,"vw":6.29},{"c":6.285,"h":6.33,"l":6.25,"n":56,"o":6.25,"t":"2026-10-20T14:05:00Z","v":4877,"vw":6.300775},{"c":6.25,"h":6.285,"l":6.25,"n":16,"o":6.285,"t":"2026-10-20T14:10:00Z","v":1095,"vw":6.259},{"c":6.3,"h":6.32,"l":6.2521,"n":30,"o":6.2521,"t":"2026-10-20T14:15:00Z","v":2709,"vw":6.305511},{"c":6.3,"h":6.31,"l":6.3,"n":16,"o":6.3,"t":"2026-10-20T14:20:00Z","v":1510,"vw":6.301532},{"c":6.425,"h":6.425,"l":6.32,"n":56,"o":6.32,"t":"2026-10-20T14:25:00Z","v":6706,"vw":6.393887},{"c":6.445,"h":6.445,"l":6.445,"n":11,"o":6.445,"t":"2026-10-20T14:35:00Z","v":828,"vw":6.445},{"c":6.445,"h":6.445,"l":6.41,"n":8,"o":6.445,"t":"2026-10-20T14:40:00Z","v":570,"vw":6.438},{"c":6.4429,"h":6.4979,"l":6.4,"n":13,"o":6.4,"t":"2026-10-20T14:45:00Z","v":3656,"vw":6.491804},{"c":6.46,"h":6.5,"l":6.445,"n":34,"o":6.48,"t":"2026-10-20T14:55:00Z","v":3599,"vw":6.473666},{"c":6.49,"h":6.49,"l":6.46,"n":11,"o":6.46,"t":"2026-10-20T15:05:00Z","v":412,"vw":6.477603},{"c":6.3929,"h":6.4906,"l":6.35,"n":39,"o":6.4906,"t":"2026-10-20T15:10:00Z","v":4991,"vw":6.446505},{"c":6.39,"h":6.39,"l":6.38,"n":24,"o":6.38,"t":"2026-10-20T15:15:00Z","v":1484,"vw":6.388},{"c":6.39,"h":6.39,"l":6.36,"n":32,"o":6.37,"t":"2026-10-20T15:30:00Z","v":8995,"vw":6.36198},{"c":6.3593,"h":6.385,"l":6.35,"n":21,"o":6.35,"t":"2026-10-20T15:35:00Z","v":3537,"vw":6.372173},{"c":6.37,"h":6.37,"l":6.34,"n":4,"o":6.34,"t":"2026-10-20T15:40:00Z","v":1040,"vw":6.366667},{"c":6.34,"h":6.3776,"l":6.34,"n":18,"o":6.37,"t":"2026-10-20T15:45:00Z","v":1294,"vw":6.365047},{"c":6.395,"h":6.4099,"l":6.34,"n":9,"o":6.34,"t":"2026-10-20T15:50:00Z","v":1420,"vw":6.398},{"c":6.375,"h":6.395,"l":6.35,"n":31,"o":6.38,"t":"2026-10-20T15:55:00Z","v":2459,"vw":6.376651},{"c":6.375,"h":6.4099,"l":6.375,"n":13,"o":6.4099,"t":"2026-10-20T16:00:00Z","v":575,"vw":6.383725},{"c":6.41,"h":6.41,"l":6.37,"n":133,"o":6.39,"t":"2026-10-20T16:05:00Z","v":7669,"vw":6.398893},{"c":6.34,"h":6.41,"l":6.34,"n":6,"o":6.41,"t":"2026-10-20T16:10:00Z","v":306,"vw":6.379267},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-20T16:15:00Z","v":205,"vw":6.42},{"c":6.34,"h":6.36,"l":6.34,"n":24,"o":6.36,"t":"2026-10-20T16:20:00Z","v":2366,"vw":6.352239},{"c":6.33,"h":6.33,"l":6.33,"n":6,"o":6.33,"t":"2026-10-20T16:25:00Z","v":257,"vw":6.33},{"c":6.41,"h":6.42,"l":6.395,"n":8,"o":6.395,"t":"2026-10-20T16:30:00Z","v":3155,"vw":6.410333},{"c":6.4,"h":6.43,"l":6.395,"n":16,"o":6.395,"t":"2026-10-20T16:35:00Z","v":3020,"vw":6.404},{"c":6.42,"h":6.42,"l":6.42,"n":4,"o":6.42,"t":"2026-10-20T16:40:00Z","v":167,"vw":6.42},{"c":6.4,"h":6.415,"l":6.4,"n":9,"o":6.415,"t":"2026-10-20T17:00:00Z","v":508,"vw":6.406516},{"c":6.4411,"h":6.4411,"l":6.4411,"n":5,"o":6.4411,"t":"2026-10-20T17:10:00Z","v":210,"vw":6.4411},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-20T17:15:00Z","v":481,"vw":6.38},{"c":6.3729,"h":6.38,"l":6.37,"n":9,"o":6.38,"t":"2026-10-20T17:20:00Z","v":598,"vw":6.3743},{"c":6.37,"h":6.423,"l":6.37,"n":10,"o":6.423,"t":"2026-10-20T17:30:00Z","v":507,"vw":6.405333},{"c":6.4031,"h":6.4031,"l":6.37,"n":8,"o":6.37,"t":"2026-10-20T17:35:00Z","v":1481,"vw":6.373212},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-20T17:40:00Z","v":100,"vw":6.32},{"c":6.31,"h":6.36,"l":6.3,"n":26,"o":6.32,"t":"2026-10-20T17:45:00Z","v":2489,"vw":6.311721},{"c":6.31,"h":6.34,"l":6.31,"n":5,"o":6.34,"t":"2026-10-20T17:50:00Z","v":334,"vw":6.32},{"c":6.32,"h":6.345,"l":6.32,"n":7,"o":6.345,"t":"2026-10-20T17:55:00Z","v":261,"vw":6.3325},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-20T18:00:00Z","v":207,"vw":6.31},{"c":6.345,"h":6.345,"l":6.31,"n":8,"o":6.31,"t":"2026-10-20T18:05:00Z","v":781,"vw":6.317699},{"c":6.34,"h":6.34,"l":6.31,"n":6,"o":6.31,"t":"2026-10-20T18:10:00Z","v":455,"vw":6.319036},{"c":6.31,"h":6.3334,"l":6.261,"n":16,"o":6.31,"t":"2026-10-20T18:20:00Z","v":1426,"vw":6.307645},{"c":6.3,"h":6.32,"l":6.3,"n":5,"o":6.32,"t":"2026-10-20T18:25:00Z","v":415,"vw":6.308889},{"c":6.27,"h":6.31,"l":6.27,"n":5,"o":6.31,"t":"2026-10-20T18:35:00Z","v":287,"vw":6.29},{"c":6.29,"h":6.29,"l":6.26,"n":20,"o":6.26,"t":"2026-10-20T18:40:00Z","v":2345,"vw":6.286063},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-20T18:45:00Z","v":126,"vw":6.26},{"c":6.275,"h":6.275,"l":6.25,"n":45,"o":6.275,"t":"2026-10-20T18:50:00Z","v":3224,"vw":6.268},{"c":6.3,"h":6.3,"l":6.3,"n":7,"o":6.3,"t":"2026-10-20T18:55:00Z","v":754,"vw":6.3},{"c":6.27,"h":6.3661,"l":6.27,"n":5,"o":6.3661,"t":"2026-10-20T19:05:00Z","v":253,"vw":6.31805},{"c":6.27,"h":6.27,"l":6.27,"n":14,"o":6.27,"t":"2026-10-20T19:10:00Z","v":586,"vw":6.27},{"c":6.3093,"h":6.3093,"l":6.27,"n":5,"o":6.27,"t":"2026-10-20T19:15:00Z","v":256,"vw":6.28965},{"c":6.3,"h":6.3,"l":6.295,"n":13,"o":6.3,"t":"2026-10-20T19:20:00Z","v":1811,"vw":6.299663},{"c":6.33,"h":6.33,"l":6.3,"n":9,"o":6.33,"t":"2026-10-20T19:25:00Z","v":1403,"vw":6.325385},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T19:30:00Z","v":123,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":8,"o":6.27,"t":"2026-10-20T19:35:00Z","v":466,"vw":6.27},{"c":6.27,"h":6.27,"l":6.27,"n":8,"o":6.27,"t":"2026-10-20T19:40:00Z","v":431,"vw":6.27},{"c":6.2862,"h":6.2862,"l":6.27,"n":6,"o":6.27,"t":"2026-10-20T19:45:00Z","v":267,"vw":6.2781},{"c":6.26,"h":6.31,"l":6.26,"n":16,"o":6.31,"t":"2026-10-20T19:50:00Z","v":1085,"vw":6.27258},{"c":6.23,"h":6.29,"l":6.2,"n":123,"o":6.26,"t":"2026-10-20T19:55:00Z","v":11120,"vw":6.240683},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-20T20:00:00Z","v":1331,"vw":6.27},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T22:25:00Z","v":127,"vw":6.28},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T08:35:00Z","v":200,"vw":6.32},{"c":6.58,"h":6.58,"l":6.57,"n":11,"o":6.57,"t":"2026-10-21T12:10:00Z","v":840,"vw":6.574496},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-21T13:05:00Z","v":302,"vw":6.58},{"c":6.36,"h":6.37,"l":6.36,"n":18,"o":6.37,"t":"2026-10-21T13:25:00Z","v":338,"vw":6.365},{"c":6.3999,"h":6.66,"l":6.3,"n":41,"o":6.38,"t":"2026-10-21T13:30:00Z","v":7158,"vw":6.384017},{"c":6.3504,"h":6.3504,"l":6.3,"n":17,"o":6.32,"t":"2026-10-21T13:35:00Z","v":1076,"vw":6.322755},{"c":6.3,"h":6.3992,"l":6.3,"n":13,"o":6.3992,"t":"2026-10-21T13:40:00Z","v":1382,"vw":6.389516},{"c":6.35,"h":6.36,"l":6.27,"n":109,"o":6.3,"t":"2026-10-21T13:45:00Z","v":6706,"vw":6.313188},{"c":6.335,"h":6.34,"l":6.29,"n":35,"o":6.29,"t":"2026-10-21T13:50:00Z","v":2184,"vw":6.330576},{"c":6.29,"h":6.335,"l":6.28,"n":3,"o":6.28,"t":"2026-10-21T13:55:00Z","v":1200,"vw":6.326667},{"c":6.28,"h":6.28,"l":6.28,"n":3,"o":6.28,"t":"2026-10-21T14:00:00Z","v":210,"vw":6.28},{"c":6.38,"h":6.38,"l":6.28,"n":13,"o":6.28,"t":"2026-10-21T14:05:00Z","v":720,"vw":6.322777},{"c":6.345,"h":6.345,"l":6.3,"n":13,"o":6.31,"t":"2026-10-21T14:10:00Z","v":630,"vw":6.326818},{"c":6.489,"h":6.489,"l":6.3,"n":31,"o":6.3,"t":"2026-10-21T14:15:00Z","v":2076,"vw":6.461597},{"c":6.3595,"h":6.53,"l":6.3595,"n":14,"o":6.4695,"t":"2026-10-21T14:20:00Z","v":1245,"vw":6.479636},{"c":6.42,"h":6.46,"l":6.3,"n":14,"o":6.3,"t":"2026-10-21T14:25:00Z","v":1608,"vw":6.431644},{"c":6.45,"h":6.62,"l":6.45,"n":24,"o":6.52,"t":"2026-10-21T14:30:00Z","v":1789,"vw":6.540441},{"c":6.3807,"h":6.54,"l":6.36,"n":6,"o":6.5,"t":"2026-10-21T14:40:00Z","v":1341,"vw":6.429261},{"c":6.5399,"h":6.5399,"l":6.37,"n":5,"o":6.41,"t":"2026-10-21T14:45:00Z","v":402,"vw":6.46495},{"c":6.44,"h":6.51,"l":6.435,"n":15,"o":6.435,"t":"2026-10-21T14:50:00Z","v":2665,"vw":6.4538},{"c":6.38,"h":6.44,"l":6.38,"n":9,"o":6.44,"t":"2026-10-21T14:55:00Z","v":342,"vw":6.416378},{"c":6.5016,"h":6.5016,"l":6.38,"n":3,"o":6.38,"t":"2026-10-21T15:00:00Z","v":2607,"vw":6.496923},{"c":6.38,"h":6.4535,"l":6.38,"n":7,"o":6.4511,"t":"2026-10-21T15:05:00Z","v":659,"vw":6.430232},{"c":6.5099,"h":6.5099,"l":6.44,"n":7,"o":6.44,"t":"2026-10-21T15:10:00Z","v":1001,"vw":6.502133},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-21T15:20:00Z","v":245,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-21T15:25:00Z","v":100,"vw":6.38},{"c":6.39,"h":6.39,"l":6.38,"n":3,"o":6.38,"t":"2026-10-21T15:30:00Z","v":601,"vw":6.381667},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-21T15:40:00Z","v":107,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-21T15:45:00Z","v":104,"vw":6.39},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-21T15:50:00Z","v":100,"vw":6.39},{"c":6.38,"h":6.4472,"l":6.38,"n":12,"o":6.4472,"t":"2026-10-21T16:15:00Z","v":1128,"vw":6.439014},{"c":6.45,"h":6.45,"l":6.45,"n":6,"o":6.45,"t":"2026-10-21T16:20:00Z","v":930,"vw":6.45},{"c":6.4168,"h":6.4499,"l":6.37,"n":7,"o":6.4499,"t":"2026-10-21T16:25:00Z","v":1475,"vw":6.415848},{"c":6.38,"h":6.38,"l":6.37,"n":8,"o":6.38,"t":"2026-10-21T16:30:00Z","v":514,"vw":6.3775},{"c":6.435,"h":6.46,"l":6.38,"n":20,"o":6.38,"t":"2026-10-21T16:35:00Z","v":2769,"vw":6.431659},{"c":6.435,"h":6.435,"l":6.435,"n":4,"o":6.435,"t":"2026-10-21T16:40:00Z","v":210,"vw":6.435},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-21T16:45:00Z","v":286,"vw":6.49},{"c":6.435,"h":6.435,"l":6.435,"n":3,"o":6.435,"t":"2026-10-21T16:50:00Z","v":167,"vw":6.435},{"c":6.3852,"h":6.4694,"l":6.3852,"n":10,"o":6.435,"t":"2026-10-21T16:55:00Z","v":1493,"vw":6.404642},{"c":6.5,"h":6.5,"l":6.41,"n":4,"o":6.45,"t":"2026-10-21T17:00:00Z","v":1019,"vw":6.451},{"c":6.41,"h":6.4645,"l":6.41,"n":9,"o":6.4645,"t":"2026-10-21T17:05:00Z","v":964,"vw":6.449063},{"c":6.41,"h":6.41,"l":6.41,"n":1,"o":6.41,"t":"2026-10-21T17:10:00Z","v":100,"vw":6.41},{"c":6.41,"h":6.41,"l":6.41,"n":3,"o":6.41,"t":"2026-10-21T17:15:00Z","v":200,"vw":6.41},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-21T17:20:00Z","v":300,"vw":6.45},{"c":6.41,"h":6.48,"l":6.41,"n":4,"o":6.48,"t":"2026-10-21T17:25:00Z","v":601,"vw":6.4675},{"c":6.4778,"h":6.4778,"l":6.41,"n":4,"o":6.42,"t":"2026-10-21T17:30:00Z","v":1270,"vw":6.467333},{"c":6.41,"h":6.44,"l":6.41,"n":3,"o":6.44,"t":"2026-10-21T17:35:00Z","v":607,"vw":6.435},{"c":6.41,"h":6.41,"l":6.41,"n":2,"o":6.41,"t":"2026-10-21T17:40:00Z","v":101,"vw":6.41},{"c":6.4583,"h":6.4583,"l":6.4583,"n":8,"o":6.4583,"t":"2026-10-21T17:45:00Z","v":219,"vw":6.4583},{"c":6.45,"h":6.45,"l":6.45,"n":7,"o":6.45,"t":"2026-10-21T17:50:00Z","v":207,"vw":6.45},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-21T17:55:00Z","v":115,"vw":6.43},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-21T18:00:00Z","v":120,"vw":6.43},{"c":6.45,"h":6.45,"l":6.43,"n":3,"o":6.43,"t":"2026-10-21T18:05:00Z","v":299,"vw":6.44},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-21T18:10:00Z","v":107,"vw":6.43},{"c":6.42,"h":6.43,"l":6.42,"n":11,"o":6.43,"t":"2026-10-21T18:15:00Z","v":378,"vw":6.423333},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-21T18:20:00Z","v":162,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-10-21T18:25:00Z","v":100,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-21T18:30:00Z","v":200,"vw":6.42},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-10-21T18:35:00Z","v":183,"vw":6.43},{"c":6.48,"h":6.48,"l":6.48,"n":2,"o":6.48,"t":"2026-10-21T18:40:00Z","v":222,"vw":6.48},{"c":6.42,"h":6.433,"l":6.4,"n":7,"o":6.43,"t":"2026-10-21T18:45:00Z","v":1881,"vw":6.412131},{"c":6.3706,"h":6.3706,"l":6.3706,"n":4,"o":6.3706,"t":"2026-10-21T18:50:00Z","v":1028,"vw":6.3706},{"c":6.37,"h":6.37,"l":6.37,"n":4,"o":6.37,"t":"2026-10-21T18:55:00Z","v":268,"vw":6.37},{"c":6.3,"h":6.36,"l":6.3,"n":18,"o":6.36,"t":"2026-10-21T19:00:00Z","v":8791,"vw":6.301724},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-21T19:10:00Z","v":107,"vw":6.3},{"c":6.3,"h":6.345,"l":6.28,"n":75,"o":6.29,"t":"2026-10-21T19:15:00Z","v":2248,"vw":6.302033},{"c":6.29,"h":6.31,"l":6.28,"n":52,"o":6.28,"t":"2026-10-21T19:20:00Z","v":3058,"vw":6.286924},{"c":6.21,"h":6.3,"l":6.21,"n":88,"o":6.29,"t":"2026-10-21T19:25:00Z","v":7483,"vw":6.272636},{"c":6.25,"h":6.255,"l":6.21,"n":27,"o":6.24,"t":"2026-10-21T19:30:00Z","v":5043,"vw":6.243452},{"c":6.28,"h":6.32,"l":6.265,"n":14,"o":6.265,"t":"2026-10-21T19:35:00Z","v":1596,"vw":6.310615},{"c":6.25,"h":6.265,"l":6.23,"n":58,"o":6.23,"t":"2026-10-21T19:40:00Z","v":6545,"vw":6.245981},{"c":6.25,"h":6.25,"l":6.25,"n":4,"o":6.25,"t":"2026-10-21T19:50:00Z","v":250,"vw":6.25},{"c":6.27,"h":6.3,"l":6.23,"n":144,"o":6.24,"t":"2026-10-21T19:55:00Z","v":20664,"vw":6.259419},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-10-21T20:00:00Z","v":7199,"vw":6.26},{"c":6.2,"h":6.27,"l":6.2,"n":12,"o":6.27,"t":"2026-10-21T23:20:00Z","v":1975,"vw":6.235092},{"c":6.16,"h":6.17,"l":6.16,"n":4,"o":6.17,"t":"2026-10-21T23:25:00Z","v":2093,"vw":6.168237},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-21T23:55:00Z","v":200,"vw":6.25},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-22T08:00:00Z","v":205,"vw":6.1},{"c":6.12,"h":6.15,"l":6.12,"n":2,"o":6.15,"t":"2026-10-22T10:25:00Z","v":200,"vw":6.135},{"c":6.1,"h":6.15,"l":6.1,"n":62,"o":6.15,"t":"2026-10-22T13:05:00Z","v":1304,"vw":6.11565},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-22T13:25:00Z","v":300,"vw":6.12},{"c":6.18,"h":6.3,"l":6.1,"n":49,"o":6.2,"t":"2026-10-22T13:30:00Z","v":11818,"vw":6.186625},{"c":6.12,"h":6.3,"l":6.11,"n":8,"o":6.3,"t":"2026-10-22T13:35:00Z","v":5211,"vw":6.292885},{"c":6.1,"h":6.19,"l":6.09,"n":39,"o":6.09,"t":"2026-10-22T13:40:00Z","v":3929,"vw":6.118778},{"c":6.11,"h":6.11,"l":6.11,"n":9,"o":6.11,"t":"2026-10-22T13:45:00Z","v":256,"vw":6.11},{"c":6.05,"h":6.105,"l":6.05,"n":19,"o":6.05,"t":"2026-10-22T13:50:00Z","v":3314,"vw":6.057488},{"c":6.04,"h":6.1599,"l":6.04,"n":11,"o":6.1599,"t":"2026-10-22T13:55:00Z","v":1283,"vw":6.108814},{"c":6.15,"h":6.15,"l":6.04,"n":7,"o":6.1206,"t":"2026-10-22T14:00:00Z","v":1937,"vw":6.139344},{"c":6.1499,"h":6.1499,"l":6.05,"n":2,"o":6.05,"t":"2026-10-22T14:05:00Z","v":300,"vw":6.1166},{"c":6.0302,"h":6.1501,"l":6.03,"n":43,"o":6.05,"t":"2026-10-22T14:10:00Z","v":5554,"vw":6.059263},{"c":6.2199,"h":6.2199,"l":6.08,"n":20,"o":6.08,"t":"2026-10-22T14:15:00Z","v":640,"vw":6.14981},{"c":6.125,"h":6.125,"l":6.125,"n":5,"o":6.125,"t":"2026-10-22T14:20:00Z","v":6304,"vw":6.125},{"c":6.1399,"h":6.1399,"l":6.07,"n":15,"o":6.07,"t":"2026-10-22T14:25:00Z","v":777,"vw":6.084313},{"c":6.0979,"h":6.1,"l":6.03,"n":17,"o":6.04,"t":"2026-10-22T14:30:00Z","v":1693,"vw":6.072513},{"c":6.05,"h":6.05,"l":6.04,"n":9,"o":6.04,"t":"2026-10-22T14:35:00Z","v":803,"vw":6.044686},{"c":6.09,"h":6.1,"l":6.09,"n":14,"o":6.1,"t":"2026-10-22T14:50:00Z","v":619,"vw":6.093333},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-22T14:55:00Z","v":1058,"vw":6.12},{"c":6.135,"h":6.135,"l":6.135,"n":2,"o":6.135,"t":"2026-10-22T15:00:00Z","v":101,"vw":6.135},{"c":6.16,"h":6.2299,"l":6.16,"n":8,"o":6.2299,"t":"2026-10-22T15:05:00Z","v":1405,"vw":6.165029},{"c":6.09,"h":6.24,"l":6.09,"n":16,"o":6.1101,"t":"2026-10-22T15:10:00Z","v":21097,"vw":6.205431},{"c":6.12,"h":6.16,"l":6.09,"n":9,"o":6.16,"t":"2026-10-22T15:15:00Z","v":2351,"vw":6.155},{"c":6.11,"h":6.11,"l":6.11,"n":6,"o":6.11,"t":"2026-10-22T15:20:00Z","v":501,"vw":6.11},{"c":6.23,"h":6.23,"l":6.12,"n":10,"o":6.12,"t":"2026-10-22T15:25:00Z","v":588,"vw":6.1975},{"c":6.11,"h":6.16,"l":6.11,"n":7,"o":6.11,"t":"2026-10-22T15:30:00Z","v":502,"vw":6.12875},{"c":6.1694,"h":6.1694,"l":6.1694,"n":2,"o":6.1694,"t":"2026-10-22T15:35:00Z","v":125,"vw":6.1694},{"c":6.112,"h":6.112,"l":6.112,"n":4,"o":6.112,"t":"2026-10-22T15:40:00Z","v":626,"vw":6.112},{"c":6.2188,"h":6.2188,"l":6.2188,"n":2,"o":6.2188,"t":"2026-10-22T15:45:00Z","v":289,"vw":6.2188},{"c":6.16,"h":6.22,"l":6.1462,"n":8,"o":6.1462,"t":"2026-10-22T15:55:00Z","v":1091,"vw":6.174367},{"c":6.11,"h":6.16,"l":6.11,"n":48,"o":6.16,"t":"2026-10-22T16:00:00Z","v":389,"vw":6.135},{"c":6.16,"h":6.16,"l":6.16,"n":2,"o":6.16,"t":"2026-10-22T16:05:00Z","v":612,"vw":6.16},{"c":6.2199,"h":6.2199,"l":6.2199,"n":4,"o":6.2199,"t":"2026-10-22T16:15:00Z","v":546,"vw":6.2199},{"c":6.237,"h":6.25,"l":6.17,"n":35,"o":6.17,"t":"2026-10-22T16:20:00Z","v":2711,"vw":6.203039},{"c":6.22,"h":6.24,"l":6.21,"n":13,"o":6.24,"t":"2026-10-22T16:25:00Z","v":991,"vw":6.224309},{"c":6.14,"h":6.14,"l":6.14,"n":1,"o":6.14,"t":"2026-10-22T16:30:00Z","v":100,"vw":6.14},{"c":6.175,"h":6.175,"l":6.175,"n":2,"o":6.175,"t":"2026-10-22T16:35:00Z","v":700,"vw":6.175},{"c":6.1934,"h":6.22,"l":6.14,"n":6,"o":6.14,"t":"2026-10-22T16:40:00Z","v":1073,"vw":6.19078},{"c":6.194,"h":6.194,"l":6.194,"n":1,"o":6.194,"t":"2026-10-22T16:45:00Z","v":100,"vw":6.194},{"c":6.165,"h":6.165,"l":6.1,"n":8,"o":6.1,"t":"2026-10-22T16:55:00Z","v":256,"vw":6.1325},{"c":6.11,"h":6.1703,"l":6.11,"n":10,"o":6.1703,"t":"2026-10-22T17:05:00Z","v":490,"vw":6.1502},{"c":6.14,"h":6.15,"l":6.14,"n":5,"o":6.15,"t":"2026-10-22T17:15:00Z","v":235,"vw":6.145},{"c":6.1,"h":6.11,"l":6.1,"n":20,"o":6.11,"t":"2026-10-22T17:20:00Z","v":1153,"vw":6.101429},{"c":6.06,"h":6.09,"l":6.06,"n":10,"o":6.08,"t":"2026-10-22T17:25:00Z","v":1242,"vw":6.081433},{"c":6.125,"h":6.125,"l":6.06,"n":7,"o":6.06,"t":"2026-10-22T17:30:00Z","v":422,"vw":6.07625},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-22T17:40:00Z","v":125,"vw":6.15},{"c":6.155,"h":6.155,"l":6.14,"n":7,"o":6.14,"t":"2026-10-22T17:55:00Z","v":835,"vw":6.148571},{"c":6.155,"h":6.19,"l":6.1381,"n":16,"o":6.155,"t":"2026-10-22T18:05:00Z","v":6368,"vw":6.157919},{"c":6.15,"h":6.15,"l":6.15,"n":4,"o":6.15,"t":"2026-10-22T18:15:00Z","v":301,"vw":6.15},{"c":6.12,"h":6.19,"l":6.12,"n":10,"o":6.19,"t":"2026-10-22T18:20:00Z","v":574,"vw":6.145432},{"c":6.12,"h":6.17,"l":6.12,"n":14,"o":6.17,"t":"2026-10-22T18:25:00Z","v":628,"vw":6.132531},{"c":6.15,"h":6.15,"l":6.1,"n":14,"o":6.11,"t":"2026-10-22T18:30:00Z","v":649,"vw":6.124},{"c":6.1681,"h":6.1681,"l":6.1681,"n":1,"o":6.1681,"t":"2026-10-22T18:40:00Z","v":325,"vw":6.1681},{"c":6.06,"h":6.06,"l":6.06,"n":6,"o":6.06,"t":"2026-10-22T18:50:00Z","v":481,"vw":6.06},{"c":6.1899,"h":6.1899,"l":6.09,"n":10,"o":6.09,"t":"2026-10-22T18:55:00Z","v":932,"vw":6.17325},{"c":6.06,"h":6.06,"l":6.06,"n":3,"o":6.06,"t":"2026-10-22T19:00:00Z","v":129,"vw":6.06},{"c":6.1,"h":6.1,"l":6.07,"n":22,"o":6.07,"t":"2026-10-22T19:05:00Z","v":2216,"vw":6.084421},{"c":6.1,"h":6.1,"l":6.075,"n":12,"o":6.1,"t":"2026-10-22T19:10:00Z","v":623,"vw":6.085},{"c":6.13,"h":6.13,"l":6.13,"n":9,"o":6.13,"t":"2026-10-22T19:15:00Z","v":300,"vw":6.13},{"c":6.05,"h":6.1,"l":6.05,"n":15,"o":6.07,"t":"2026-10-22T19:25:00Z","v":1052,"vw":6.071975},{"c":6.125,"h":6.125,"l":6.1106,"n":7,"o":6.1106,"t":"2026-10-22T19:35:00Z","v":746,"vw":6.1226},{"c":6.12,"h":6.13,"l":6.12,"n":10,"o":6.12,"t":"2026-10-22T19:40:00Z","v":551,"vw":6.12373},{"c":6.15,"h":6.19,"l":6.07,"n":48,"o":6.095,"t":"2026-10-22T19:45:00Z","v":6431,"vw":6.167353},{"c":6.14,"h":6.19,"l":6.08,"n":9,"o":6.08,"t":"2026-10-22T19:50:00Z","v":1523,"vw":6.167034},{"c":6.07,"h":6.16,"l":6.07,"n":25,"o":6.07,"t":"2026-10-22T19:55:00Z","v":2048,"vw":6.102468},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-10-22T20:00:00Z","v":2537,"vw":6.18},{"c":6.15,"h":6.15,"l":6.15,"n":3,"o":6.15,"t":"2026-10-22T20:15:00Z","v":202,"vw":6.15},{"c":6.11,"h":6.15,"l":6.11,"n":2,"o":6.15,"t":"2026-10-22T20:20:00Z","v":200,"vw":6.13},{"c":6.1352,"h":6.1352,"l":6.1352,"n":1,"o":6.1352,"t":"2026-10-22T20:40:00Z","v":950,"vw":6.1352}],"history":[{"c":10.1,"h":10.1443,"l":10.03,"n":78,"o":10.05,"t":"2025-09-30T04:00:00Z","v":23510,"vw":10.073172},{"c":10.1283,"h":10.15,"l":10.07,"n":29,"o":10.08,"t":"2025-10-01T04:00:00Z","v":5478,"vw":10.085409},{"c":10.12,"h":10.12,"l":10.08,"n":18,"o":10.08,"t":"2025-10-02T04:00:00Z","v":4694,"vw":10.103632},{"c":10.1,"h":10.14,"l":10.08,"n":18,"o":10.11,"t":"2025-10-03T04:00:00Z","v":24821,"vw":10.092378},{"c":10.12,"h":10.15,"l":10.11,"n":28,"o":10.14,"t":"2025-10-06T04:00:00Z","v":233595,"vw":10.110392},{"c":10.1,"h":10.1,"l":10.1,"n":10,"o":10.1,"t":"2025-10-07T04:00:00Z","v":957,"vw":10.1},{"c":10.15,"h":10.15,"l":10.1,"n":103,"o":10.1,"t":"2025-10-08T04:00:00Z","v":244140,"vw":10.106256},{"c":10.15,"h":10.1649,"l":10.11,"n":117,"o":10.16,"t":"2025-10-09T04:00:00Z","v":239382,"vw":10.138167},{"c":10.15,"h":10.17,"l":10.15,"n":16,"o":10.15,"t":"2025-10-10T04:00:00Z","v":3141,"vw":10.156452},{"c":10.1999,"h":10.1999,"l":10.1545,"n":21,"o":10.1545,"t":"2025-10-13T04:00:00Z","v":7952,"vw":10.162067},{"c":10.4,"h":10.89,"l":10.13,"n":47,"o":10.13,"t":"2025-10-14T04:00:00Z","v":3371,"vw":10.318982},{"c":10.44,"h":10.6,"l":10.3505,"n":51,"o":10.6,"t":"2025-10-15T04:00:00Z","v":23819,"vw":10.447723},{"c":10.4,"h":10.555,"l":10.39,"n":616,"o":10.5,"t":"2025-10-16T04:00:00Z","v":257195,"vw":10.471794},{"c":10.4,"h":10.41,"l":10.4,"n":25,"o":10.41,"t":"2025-10-17T04:00:00Z","v":3432,"vw":10.403043},{"c":10.45,"h":10.6,"l":10.45,"n":52,"o":10.5,"t":"2025-10-20T04:00:00Z","v":82886,"vw":10.499746},{"c":10.4,"h":10.45,"l":10.31,"n":50,"o":10.45,"t":"2025-10-21T04:00:00Z","v":118276,"vw":10.435452},{"c":10.4,"h":10.4,"l":10.35,"n":35,"o":10.4,"t":"2025-10-22T04:00:00Z","v":18064,"vw":10.393214},{"c":10.4,"h":10.465,"l":10.35,"n":105,"o":10.35,"t":"2025-10-23T04:00:00Z","v":103676,"vw":10.375285},{"c":10.4,"h":10.4,"l":10.4,"n":16,"o":10.4,"t":"2025-10-24T04:00:00Z","v":239719,"vw":10.4},{"c":10.44,"h":10.6,"l":10.16,"n":81,"o":10.19,"t":"2025-10-27T04:00:00Z","v":44561,"vw":10.449104},{"c":10.475,"h":10.5499,"l":10.475,"n":8,"o":10.5446,"t":"2025-10-28T04:00:00Z","v":2850,"vw":10.529747},{"c":10.55,"h":10.5505,"l":10.345,"n":24,"o":10.345,"t":"2025-10-29T04:00:00Z","v":28286,"vw":10.502426},{"c":10.6,"h":10.6,"l":10.5,"n":24,"o":10.5,"t":"2025-10-30T04:00:00Z","v":137748,"vw":10.506071},{"c":10.48,"h":10.6,"l":10.1512,"n":33,"o":10.1512,"t":"2025-10-31T04:00:00Z","v":6919,"vw":10.499962},{"c":10.45,"h":10.5769,"l":10.4001,"n":33,"o":10.5769,"t":"2025-11-03T05:00:00Z","v":34547,"vw":10.450907},{"c":10.31,"h":10.4751,"l":10.31,"n":21,"o":10.4751,"t":"2025-11-04T05:00:00Z","v":27086,"vw":10.401807},{"c":10.525,"h":10.525,"l":10.45,"n":11,"o":10.45,"t":"2025-11-05T05:00:00Z","v":1303,"vw":10.510435},{"c":10.5,"h":10.6,"l":10.47,"n":36,"o":10.47,"t":"2025-11-06T05:00:00Z","v":39607,"vw":10.542828},{"c":10.42,"h":10.45,"l":10.25,"n":13,"o":10.25,"t":"2025-11-07T05:00:00Z","v":4652,"vw":10.400041},{"c":10.4,"h":10.4,"l":10.4,"n":1,"o":10.4,"t":"2025-11-10T05:00:00Z","v":136,"vw":10.4},{"c":10.3501,"h":10.36,"l":10.3325,"n":67,"o":10.3325,"t":"2025-11-11T05:00:00Z","v":8652,"vw":10.348995},{"c":10.4,"h":10.4,"l":10.4,"n":4,"o":10.4,"t":"2025-11-12T05:00:00Z","v":121,"vw":10.4},{"c":10.3,"h":10.375,"l":10.3,"n":112,"o":10.35,"t":"2025-11-13T05:00:00Z","v":54993,"vw":10.309815},{"c":10.3,"h":10.3,"l":10.25,"n":27,"o":10.3,"t":"2025-11-14T05:00:00Z","v":23506,"vw":10.273365},{"c":10.255,"h":10.26,"l":10.25,"n":146,"o":10.25,"t":"2025-11-17T05:00:00Z","v":44041,"vw":10.253519},{"c":10.3,"h":10.3,"l":10.235,"n":24,"o":10.26,"t":"2025-11-18T05:00:00Z","v":94607,"vw":10.250168},{"c":10.3501,"h":10.3501,"l":10.317,"n":4,"o":10.317,"t":"2025-11-19T05:00:00Z","v":2069,"vw":10.3204},{"c":10.3,"h":10.3,"l":10.3,"n":23,"o":10.3,"t":"2025-11-20T05:00:00Z","v":2705,"vw":10.3},{"c":10.28,"h":10.3,"l":10.24,"n":51,"o":10.27,"t":"2025-11-21T05:00:00Z","v":155972,"vw":10.298249},{"c":10.38,"h":10.45,"l":10.24,"n":95,"o":10.24,"t":"2025-11-24T05:00:00Z","v":33550,"vw":10.345765},{"c":10.35,"h":10.35,"l":10.35,"n":6,"o":10.35,"t":"2025-11-25T05:00:00Z","v":320,"vw":10.35},{"c":10.4,"h":10.45,"l":10.25,"n":10,"o":10.45,"t":"2025-11-26T05:00:00Z","v":1321,"vw":10.385617},{"c":10.4,"h":10.4,"l":10.4,"n":0,"o":10.4,"t":"2025-11-28T05:00:00Z","v":0,"vw":0},{"c":10.3,"h":10.45,"l":10.25,"n":72,"o":10.25,"t":"2025-12-01T05:00:00Z","v":44996,"vw":10.327999},{"c":10.27,"h":10.3,"l":10.27,"n":32,"o":10.3,"t":"2025-12-02T05:00:00Z","v":9638,"vw":10.290105},{"c":10.3,"h":10.35,"l":10.28,"n":66,"o":10.35,"t":"2025-12-03T05:00:00Z","v":66756,"vw":10.32352},{"c":10.3,"h":10.39,"l":10.27,"n":38,"o":10.38,"t":"2025-12-04T05:00:00Z","v":15697,"vw":10.31145},{"c":10.26,"h":10.26,"l":10.26,"n":3,"o":10.26,"t":"2025-12-05T05:00:00Z","v":146,"vw":10.26},{"c":10.25,"h":10.26,"l":10.25,"n":4,"o":10.26,"t":"2025-12-08T05:00:00Z","v":50129,"vw":10.25998},{"c":10.34,"h":10.34,"l":10.3073,"n":15,"o":10.3073,"t":"2025-12-09T05:00:00Z","v":479,"vw":10.316138},{"c":10.292,"h":10.292,"l":10.27,"n":25,"o":10.27,"t":"2025-12-10T05:00:00Z","v":10412,"vw":10.290983},{"c":10.26,"h":10.27,"l":10.26,"n":37,"o":10.27,"t":"2025-12-11T05:00:00Z","v":14834,"vw":10.269931},{"c":10.282,"h":10.282,"l":10.282,"n":6,"o":10.282,"t":"2025-12-12T05:00:00Z","v":306,"vw":10.282},{"c":10.26,"h":10.3,"l":10.26,"n":13,"o":10.3,"t":"2025-12-15T05:00:00Z","v":2410,"vw":10.278886},{"c":10.26,"h":10.26,"l":10.26,"n":4,"o":10.26,"t":"2025-12-16T05:00:00Z","v":50066,"vw":10.26},{"c":10.27,"h":10.27,"l":10.27,"n":5,"o":10.27,"t":"2025-12-17T05:00:00Z","v":383,"vw":10.27},{"c":10.3,"h":10.3,"l":10.15,"n":70,"o":10.2,"t":"2025-12-18T05:00:00Z","v":18943,"vw":10.25987},{"c":10.3185,"h":10.3185,"l":10.299,"n":25,"o":10.299,"t":"2025-12-19T05:00:00Z","v":6405,"vw":10.300261},{"c":10.305,"h":10.31,"l":10.23,"n":176,"o":10.23,"t":"2025-12-22T05:00:00Z","v":27817,"vw":10.288895},{"c":10.23,"h":10.3244,"l":10.23,"n":3,"o":10.3244,"t":"2025-12-23T05:00:00Z","v":1197,"vw":10.239629},{"c":10.2303,"h":10.2469,"l":10.2303,"n":11,"o":10.2469,"t":"2025-12-24T05:00:00Z","v":1122,"vw":10.236428},{"c":10.23,"h":10.23,"l":10.23,"n":5,"o":10.23,"t":"2025-12-26T05:00:00Z","v":772,"vw":10.23},{"c":10.23,"h":10.2301,"l":10.23,"n":21,"o":10.23,"t":"2025-12-29T05:00:00Z","v":5418,"vw":10.230034},{"c":10.15,"h":10.15,"l":10.15,"n":21,"o":10.15,"t":"2025-12-30T05:00:00Z","v":953,"vw":10.15},{"c":10.15,"h":10.15,"l":10.15,"n":0,"o":10.15,"t":"2025-12-31T05:00:00Z","v":0,"vw":0},{"c":10.1,"h":10.17,"l":10.1,"n":34,"o":10.17,"t":"2026-01-02T05:00:00Z","v":103952,"vw":10.150332},{"c":10.1,"h":10.1,"l":10.1,"n":0,"o":10.1,"t":"2026-01-05T05:00:00Z","v":0,"vw":0},{"c":10.168,"h":10.168,"l":10.15,"n":7,"o":10.15,"t":"2026-01-06T05:00:00Z","v":1531,"vw":10.162},{"c":10.168,"h":10.168,"l":10.168,"n":0,"o":10.168,"t":"2026-01-07T05:00:00Z","v":0,"vw":0},{"c":10.168,"h":10.168,"l":10.168,"n":0,"o":10.168,"t":"2026-01-08T05:00:00Z","v":0,"vw":0},{"c":10.2185,"h":10.25,"l":10.15,"n":56,"o":10.2,"t":"2026-01-09T05:00:00Z","v":32761,"vw":10.211667},{"c":10.25,"h":10.25,"l":10.249,"n":24,"o":10.249,"t":"2026-01-12T05:00:00Z","v":20588,"vw":10.249981},{"c":10.28,"h":10.3,"l":10.25,"n":47,"o":10.25,"t":"2026-01-13T05:00:00Z","v":17680,"vw":10.264312},{"c":10.25,"h":10.35,"l":10.24,"n":260,"o":10.29,"t":"2026-01-14T05:00:00Z","v":81646,"vw":10.28747},{"c":10.2,"h":10.27,"l":10.2,"n":65,"o":10.27,"t":"2026-01-15T05:00:00Z","v":16173,"vw":10.229883},{"c":10.12,"h":10.25,"l":10.1,"n":132,"o":10.25,"t":"2026-01-16T05:00:00Z","v":208251,"vw":10.156116},{"c":10.12,"h":10.21,"l":10.06,"n":193,"o":10.21,"t":"2026-01-20T05:00:00Z","v":65996,"vw":10.139601},{"c":10.13,"h":10.15,"l":10.0752,"n":34,"o":10.0752,"t":"2026-01-21T05:00:00Z","v":14485,"vw":10.120404},{"c":11.5,"h":12,"l":10.95,"n":33114,"o":10.96,"t":"2026-01-22T05:00:00Z","v":11730293,"vw":11.426474},{"c":11.44,"h":11.55,"l":11.2,"n":4606,"o":11.46,"t":"2026-01-23T05:00:00Z","v":846146,"vw":11.355866},{"c":11,"h":11.49,"l":10.75,"n":3692,"o":11.49,"t":"2026-01-26T05:00:00Z","v":838744,"vw":11.032107},{"c":11,"h":11.15,"l":10.735,"n":2194,"o":11.15,"t":"2026-01-27T05:00:00Z","v":583222,"vw":10.901137},{"c":11,"h":11.07,"l":10.76,"n":2135,"o":11,"t":"2026-01-28T05:00:00Z","v":396223,"vw":10.940515},{"c":10.93,"h":11.08,"l":10.73,"n":1409,"o":11.08,"t":"2026-01-29T05:00:00Z","v":320397,"vw":10.86628},{"c":10.78,"h":10.91,"l":10.67,"n":1698,"o":10.91,"t":"2026-01-30T05:00:00Z","v":243351,"vw":10.804942},{"c":10.6,"h":10.82,"l":10.59,"n":1776,"o":10.77,"t":"2026-02-02T05:00:00Z","v":405339,"vw":10.680067},{"c":10.5,"h":10.78,"l":10.3,"n":1506,"o":10.7,"t":"2026-02-03T05:00:00Z","v":240926,"vw":10.498363},{"c":10.61,"h":10.75,"l":10.3301,"n":2810,"o":10.5,"t":"2026-02-04T05:00:00Z","v":384760,"vw":10.461433},{"c":10.57,"h":10.75,"l":10.51,"n":1018,"o":10.6,"t":"2026-02-05T05:00:00Z","v":168004,"vw":10.617962},{"c":10.63,"h":10.705,"l":10.51,"n":751,"o":10.595,"t":"2026-02-06T05:00:00Z","v":104312,"vw":10.626229},{"c":10.65,"h":10.88,"l":10.61,"n":1189,"o":10.67,"t":"2026-02-09T05:00:00Z","v":126157,"vw":10.734322},{"c":10.56,"h":10.75,"l":10.56,"n":765,"o":10.63,"t":"2026-02-10T05:00:00Z","v":90849,"vw":10.61969},{"c":10.61,"h":10.78,"l":10.59,"n":312,"o":10.61,"t":"2026-02-11T05:00:00Z","v":78481,"vw":10.66738},{"c":10.67,"h":10.68,"l":10.6,"n":567,"o":10.68,"t":"2026-02-12T05:00:00Z","v":91754,"vw":10.635892},{"c":10.75,"h":10.79,"l":10.46,"n":3354,"o":10.65,"t":"2026-02-13T05:00:00Z","v":376677,"vw":10.616097},{"c":10.61,"h":10.75,"l":10.57,"n":356,"o":10.75,"t":"2026-02-17T05:00:00Z","v":79226,"vw":10.61566},{"c":10.61,"h":10.61,"l":10.55,"n":146,"o":10.6,"t":"2026-02-18T05:00:00Z","v":22934,"vw":10.583452},{"c":10.59,"h":10.638,"l":10.58,"n":122,"o":10.61,"t":"2026-02-19T05:00:00Z","v":10452,"vw":10.598048},{"c":10.54,"h":10.63,"l":10.42,"n":364,"o":10.58,"t":"2026-02-20T05:00:00Z","v":99226,"vw":10.49491},{"c":10.46,"h":10.58,"l":10.45,"n":227,"o":10.57,"t":"2026-02-23T05:00:00Z","v":45716,"vw":10.496252},{"c":10.45,"h":10.498,"l":10.45,"n":252,"o":10.48,"t":"2026-02-24T05:00:00Z","v":63374,"vw":10.475519},{"c":10.48,"h":10.52,"l":10.46,"n":251,"o":10.52,"t":"2026-02-25T05:00:00Z","v":58867,"vw":10.498202},{"c":10.47,"h":10.5329,"l":10.45,"n":226,"o":10.5,"t":"2026-02-26T05:00:00Z","v":23497,"vw":10.472049},{"c":10.44,"h":10.52,"l":10.3,"n":589,"o":10.48,"t":"2026-02-27T05:00:00Z","v":67827,"vw":10.407304},{"c":10.35,"h":10.48,"l":10.35,"n":359,"o":10.47,"t":"2026-03-02T05:00:00Z","v":53534,"vw":10.427778},{"c":10.28,"h":10.36,"l":10.22,"n":1034,"o":10.35,"t":"2026-03-03T05:00:00Z","v":348304,"vw":10.259882},{"c":10.21,"h":10.32,"l":10.21,"n":400,"o":10.32,"t":"2026-03-04T05:00:00Z","v":93410,"vw":10.264764},{"c":10.22,"h":10.25,"l":10.21,"n":392,"o":10.21,"t":"2026-03-05T05:00:00Z","v":35935,"vw":10.22328},{"c":10.18,"h":10.25,"l":10.18,"n":298,"o":10.22,"t":"2026-03-06T05:00:00Z","v":58002,"vw":10.197175},{"c":10.2,"h":10.25,"l":10.19,"n":280,"o":10.24,"t":"2026-03-09T04:00:00Z","v":29820,"vw":10.21356},{"c":10.2,"h":10.2452,"l":10.2,"n":115,"o":10.2,"t":"2026-03-10T04:00:00Z","v":11052,"vw":10.203184},{"c":10.2,"h":10.24,"l":10.2,"n":239,"o":10.2,"t":"2026-03-11T04:00:00Z","v":20425,"vw":10.206543},{"c":10.18,"h":10.2,"l":10.17,"n":254,"o":10.2,"t":"2026-03-12T04:00:00Z","v":103087,"vw":10.176324},{"c":10.17,"h":10.1901,"l":10.17,"n":257,"o":10.19,"t":"2026-03-13T04:00:00Z","v":133591,"vw":10.172845},{"c":10.2,"h":10.21,"l":10.17,"n":668,"o":10.18,"t":"2026-03-16T04:00:00Z","v":93890,"vw":10.180538},{"c":10.24,"h":10.28,"l":10.19,"n":617,"o":10.21,"t":"2026-03-17T04:00:00Z","v":57530,"vw":10.224754},{"c":10.18,"h":10.2686,"l":10.18,"n":332,"o":10.24,"t":"2026-03-18T04:00:00Z","v":130042,"vw":10.198557},{"c":10.18,"h":10.2,"l":10.17,"n":299,"o":10.18,"t":"2026-03-19T04:00:00Z","v":181304,"vw":10.178609},{"c":10.17,"h":10.19,"l":10.17,"n":401,"o":10.19,"t":"2026-03-20T04:00:00Z","v":37643,"vw":10.179418},{"c":10.17,"h":10.19,"l":10.17,"n":1338,"o":10.19,"t":"2026-03-23T04:00:00Z","v":68874,"vw":10.171553},{"c":10.17,"h":10.19,"l":10.17,"n":105,"o":10.18,"t":"2026-03-24T04:00:00Z","v":76698,"vw":10.172399},{"c":10.2,"h":10.245,"l":10.17,"n":379,"o":10.17,"t":"2026-03-25T04:00:00Z","v":135738,"vw":10.224482},{"c":10.17,"h":10.22,"l":10.17,"n":292,"o":10.22,"t":"2026-03-26T04:00:00Z","v":114369,"vw":10.180697},{"c":10.16,"h":10.19,"l":10.15,"n":461,"o":10.18,"t":"2026-03-27T04:00:00Z","v":260840,"vw":10.171554},{"c":10.17,"h":10.17,"l":10.15,"n":275,"o":10.17,"t":"2026-03-30T04:00:00Z","v":13087,"vw":10.157008},{"c":10.16,"h":10.175,"l":10.14,"n":360,"o":10.17,"t":"2026-03-31T04:00:00Z","v":66739,"vw":10.155048},{"c":10.16,"h":10.17,"l":10.16,"n":222,"o":10.17,"t":"2026-04-01T04:00:00Z","v":59171,"vw":10.167696},{"c":10.16,"h":10.17,"l":10.15,"n":159,"o":10.15,"t":"2026-04-02T04:00:00Z","v":53320,"vw":10.159396},{"c":10.145,"h":10.17,"l":10.14,"n":364,"o":10.17,"t":"2026-04-06T04:00:00Z","v":183663,"vw":10.150083},{"c":10.15,"h":10.16,"l":10.14,"n":1618,"o":10.16,"t":"2026-04-07T04:00:00Z","v":482081,"vw":10.151027},{"c":10.16,"h":10.17,"l":10.155,"n":411,"o":10.16,"t":"2026-04-08T04:00:00Z","v":52399,"vw":10.160199},{"c":10.15,"h":10.16,"l":10.145,"n":281,"o":10.15,"t":"2026-04-09T04:00:00Z","v":146032,"vw":10.154058},{"c":10.17,"h":10.17,"l":10.15,"n":221,"o":10.16,"t":"2026-04-10T04:00:00Z","v":35971,"vw":10.163077},{"c":10.22,"h":10.22,"l":10.155,"n":509,"o":10.17,"t":"2026-04-13T04:00:00Z","v":234985,"vw":10.172122},{"c":10.3,"h":10.32,"l":10.27,"n":571,"o":10.28,"t":"2026-04-14T04:00:00Z","v":225278,"vw":10.295787},{"c":10.51,"h":10.51,"l":10.3,"n":1267,"o":10.32,"t":"2026-04-15T04:00:00Z","v":726669,"vw":10.431858},{"c":10.47,"h":10.515,"l":10.42,"n":405,"o":10.45,"t":"2026-04-16T04:00:00Z","v":61696,"vw":10.450238},{"c":10.46,"h":10.54,"l":10.42,"n":1545,"o":10.54,"t":"2026-04-17T04:00:00Z","v":160559,"vw":10.474163},{"c":10.5,"h":10.55,"l":10.45,"n":690,"o":10.45,"t":"2026-04-20T04:00:00Z","v":105326,"vw":10.50829},{"c":10.35,"h":10.53,"l":10.34,"n":629,"o":10.52,"t":"2026-04-21T04:00:00Z","v":104602,"vw":10.424595},{"c":10.3,"h":10.38,"l":10.28,"n":737,"o":10.38,"t":"2026-04-22T04:00:00Z","v":347592,"vw":10.299862},{"c":10.43,"h":10.46,"l":10.33,"n":858,"o":10.33,"t":"2026-04-23T04:00:00Z","v":396572,"vw":10.398886},{"c":10.37,"h":10.45,"l":10.34,"n":929,"o":10.43,"t":"2026-04-24T04:00:00Z","v":124749,"vw":10.378055},{"c":10.4899,"h":10.52,"l":10.33,"n":1076,"o":10.39,"t":"2026-04-27T04:00:00Z","v":173334,"vw":10.427306},{"c":10.43,"h":10.49,"l":10.37,"n":683,"o":10.48,"t":"2026-04-28T04:00:00Z","v":142520,"vw":10.410864},{"c":10.38,"h":10.44,"l":10.36,"n":699,"o":10.43,"t":"2026-04-29T04:00:00Z","v":297542,"vw":10.376083},{"c":10.37,"h":10.41,"l":10.32,"n":521,"o":10.38,"t":"2026-04-30T04:00:00Z","v":93875,"vw":10.348415},{"c":10.36,"h":10.41,"l":10.33,"n":250,"o":10.4,"t":"2026-05-01T04:00:00Z","v":71045,"vw":10.356844},{"c":10.39,"h":10.43,"l":10.32,"n":634,"o":10.38,"t":"2026-05-04T04:00:00Z","v":426971,"vw":10.386863},{"c":10.4,"h":10.44,"l":10.33,"n":326,"o":10.39,"t":"2026-05-05T04:00:00Z","v":161642,"vw":10.379867},{"c":10.465,"h":10.5,"l":10.385,"n":481,"o":10.42,"t":"2026-05-06T04:00:00Z","v":203463,"vw":10.432268},{"c":10.45,"h":10.49,"l":10.415,"n":300,"o":10.48,"t":"2026-05-07T04:00:00Z","v":38005,"vw":10.452949},{"c":10.45,"h":10.49,"l":10.4201,"n":233,"o":10.49,"t":"2026-05-08T04:00:00Z","v":17945,"vw":10.472154},{"c":10.52,"h":10.5799,"l":10.47,"n":1038,"o":10.48,"t":"2026-05-11T04:00:00Z","v":195861,"vw":10.494995},{"c":10.41,"h":10.54,"l":10.22,"n":457,"o":10.5,"t":"2026-05-12T04:00:00Z","v":65526,"vw":10.424029},{"c":10.45,"h":10.47,"l":10.405,"n":296,"o":10.42,"t":"2026-05-13T04:00:00Z","v":122205,"vw":10.450968},{"c":10.46,"h":10.54,"l":10.43,"n":265,"o":10.43,"t":"2026-05-14T04:00:00Z","v":70508,"vw":10.499388},{"c":10.52,"h":10.57,"l":10.46,"n":370,"o":10.5293,"t":"2026-05-15T04:00:00Z","v":125851,"vw":10.500641},{"c":10.5,"h":10.5619,"l":10.5,"n":289,"o":10.52,"t":"2026-05-18T04:00:00Z","v":200892,"vw":10.500375},{"c":10.5,"h":10.5398,"l":10.43,"n":350,"o":10.5,"t":"2026-05-19T04:00:00Z","v":78104,"vw":10.485025},{"c":10.55,"h":10.55,"l":10.4301,"n":340,"o":10.5,"t":"2026-05-20T04:00:00Z","v":74885,"vw":10.510955},{"c":10.53,"h":10.55,"l":10.5193,"n":259,"o":10.55,"t":"2026-05-21T04:00:00Z","v":54164,"vw":10.538346},{"c":10.56,"h":10.649,"l":10.5,"n":456,"o":10.5,"t":"2026-05-22T04:00:00Z","v":143992,"vw":10.551234},{"c":10.61,"h":10.65,"l":10.56,"n":1353,"o":10.59,"t":"2026-05-26T04:00:00Z","v":190917,"vw":10.59811},{"c":10.56,"h":10.6499,"l":10.56,"n":424,"o":10.64,"t":"2026-05-27T04:00:00Z","v":41350,"vw":10.603106},{"c":10.57,"h":10.62,"l":10.5601,"n":174,"o":10.62,"t":"2026-05-28T04:00:00Z","v":21441,"vw":10.592875},{"c":10.66,"h":10.7,"l":10.49,"n":675,"o":10.62,"t":"2026-05-29T04:00:00Z","v":457383,"vw":10.61507},{"c":10.7,"h":10.74,"l":10.665,"n":636,"o":10.74,"t":"2026-06-01T04:00:00Z","v":63770,"vw":10.699605},{"c":10.65,"h":10.73,"l":10.6401,"n":325,"o":10.73,"t":"2026-06-02T04:00:00Z","v":80244,"vw":10.689303},{"c":10.64,"h":10.695,"l":10.57,"n":963,"o":10.67,"t":"2026-06-03T04:00:00Z","v":323697,"vw":10.64408},{"c":10.61,"h":10.61,"l":10.56,"n":324,"o":10.61,"t":"2026-06-04T04:00:00Z","v":36473,"vw":10.592038},{"c":10.45,"h":10.61,"l":10.4,"n":481,"o":10.6,"t":"2026-06-05T04:00:00Z","v":76616,"vw":10.494509},{"c":10.38,"h":10.45,"l":10.3,"n":488,"o":10.44,"t":"2026-06-08T04:00:00Z","v":102124,"vw":10.364439},{"c":10.32,"h":10.44,"l":10.28,"n":561,"o":10.44,"t":"2026-06-09T04:00:00Z","v":117153,"vw":10.323268},{"c":10.35,"h":10.44,"l":10.3101,"n":618,"o":10.38,"t":"2026-06-10T04:00:00Z","v":90302,"vw":10.352753},{"c":10.33,"h":10.45,"l":10.31,"n":932,"o":10.45,"t":"2026-06-11T04:00:00Z","v":267678,"vw":10.331404},{"c":10.33,"h":10.4357,"l":10.33,"n":363,"o":10.35,"t":"2026-06-12T04:00:00Z","v":65428,"vw":10.34544},{"c":10.33,"h":10.41,"l":10.3,"n":642,"o":10.4,"t":"2026-06-15T04:00:00Z","v":111485,"vw":10.324611},{"c":10.3,"h":10.38,"l":10.285,"n":1823,"o":10.33,"t":"2026-06-16T04:00:00Z","v":1453885,"vw":10.305342},{"c":10.31,"h":10.3368,"l":10.28,"n":1380,"o":10.29,"t":"2026-06-17T04:00:00Z","v":4245096,"vw":10.307281},{"c":10.28,"h":10.31,"l":10.27,"n":1464,"o":10.29,"t":"2026-06-18T04:00:00Z","v":635596,"vw":10.281819},{"c":10.28,"h":10.3,"l":10.26,"n":1488,"o":10.3,"t":"2026-06-22T04:00:00Z","v":702984,"vw":10.281381},{"c":10.26,"h":10.29,"l":10.26,"n":741,"o":10.29,"t":"2026-06-23T04:00:00Z","v":311589,"vw":10.279907},{"c":10.28,"h":10.3,"l":10.25,"n":1719,"o":10.29,"t":"2026-06-24T04:00:00Z","v":365015,"vw":10.273278},{"c":10.23,"h":10.297,"l":10.21,"n":914,"o":10.27,"t":"2026-06-25T04:00:00Z","v":326324,"vw":10.263827},{"c":10.26,"h":10.29,"l":10.25,"n":1360,"o":10.25,"t":"2026-06-26T04:00:00Z","v":234786,"vw":10.269922},{"c":10.25,"h":10.28,"l":10.2353,"n":1248,"o":10.25,"t":"2026-06-29T04:00:00Z","v":2139568,"vw":10.271223},{"c":10.26,"h":10.29,"l":10.23,"n":1930,"o":10.29,"t":"2026-06-30T04:00:00Z","v":2634412,"vw":10.250419},{"c":10.25,"h":10.338,"l":10.25,"n":757,"o":10.26,"t":"2026-07-01T04:00:00Z","v":134081,"vw":10.290699},{"c":10.21,"h":10.2921,"l":10.21,"n":302,"o":10.27,"t":"2026-07-02T04:00:00Z","v":69947,"vw":10.250415},{"c":10.26,"h":10.35,"l":10.23,"n":769,"o":10.31,"t":"2026-07-06T04:00:00Z","v":101398,"vw":10.277516},{"c":8.25,"h":10.3424,"l":7.3503,"n":2627,"o":10.25,"t":"2026-07-07T04:00:00Z","v":488078,"vw":9.195859},{"c":7.9,"h":8.52,"l":7.7701,"n":1125,"o":8.15,"t":"2026-07-08T04:00:00Z","v":123821,"vw":8.182971},{"c":9.24,"h":9.9,"l":8.11,"n":2295,"o":8.11,"t":"2026-07-09T04:00:00Z","v":293941,"vw":9.089727},{"c":9.12,"h":9.64,"l":8.55,"n":1629,"o":9.5,"t":"2026-07-10T04:00:00Z","v":149820,"vw":9.130071},{"c":11,"h":14.85,"l":9.12,"n":216791,"o":12.8,"t":"2026-07-13T04:00:00Z","v":6212159,"vw":12.17352},{"c":13.76,"h":14.4196,"l":12.4205,"n":21820,"o":12.575,"t":"2026-07-14T04:00:00Z","v":1608433,"vw":13.367077},{"c":11,"h":14,"l":11,"n":7357,"o":13.5,"t":"2026-07-15T04:00:00Z","v":666338,"vw":12.066536},{"c":9.19,"h":11.1,"l":8.5999,"n":6549,"o":10.84,"t":"2026-07-16T04:00:00Z","v":618581,"vw":9.49848},{"c":8.3,"h":9.98,"l":8.3,"n":4857,"o":9.98,"t":"2026-07-17T04:00:00Z","v":394230,"vw":8.812142},{"c":8.51,"h":9.3,"l":8.17,"n":4879,"o":9.1,"t":"2026-07-20T04:00:00Z","v":385529,"vw":8.713862},{"c":9.19,"h":9.8,"l":8.65,"n":3384,"o":8.7,"t":"2026-07-21T04:00:00Z","v":447703,"vw":9.282839},{"c":8.24,"h":9.98,"l":8.22,"n":2473,"o":9.52,"t":"2026-07-22T04:00:00Z","v":262543,"vw":8.963875},{"c":6.96,"h":8.41,"l":6.51,"n":6402,"o":8.26,"t":"2026-07-23T04:00:00Z","v":612130,"vw":7.173989},{"c":6.73,"h":7.08,"l":6.56,"n":3097,"o":6.91,"t":"2026-07-24T04:00:00Z","v":287348,"vw":6.755717},{"c":7.53,"h":7.63,"l":6.08,"n":5333,"o":6.8,"t":"2026-07-27T04:00:00Z","v":402305,"vw":6.695979},{"c":8.58,"h":9,"l":7.41,"n":4104,"o":7.6,"t":"2026-07-28T04:00:00Z","v":513267,"vw":8.197881},{"c":8.04,"h":9.3,"l":7.95,"n":4749,"o":9.21,"t":"2026-07-29T04:00:00Z","v":286253,"vw":8.590186},{"c":9.38,"h":9.52,"l":8.61,"n":5998,"o":8.7,"t":"2026-07-30T04:00:00Z","v":446823,"vw":9.191398},{"c":10.09,"h":11,"l":9.52,"n":3922,"o":9.9,"t":"2026-07-31T04:00:00Z","v":354361,"vw":10.079809},{"c":8.98,"h":9.995,"l":8.515,"n":2952,"o":9.93,"t":"2026-08-03T04:00:00Z","v":290806,"vw":9.019777},{"c":8.15,"h":9.25,"l":8.075,"n":3427,"o":9.09,"t":"2026-08-04T04:00:00Z","v":264040,"vw":8.462734},{"c":9.36,"h":9.685,"l":8.31,"n":2454,"o":8.31,"t":"2026-08-05T04:00:00Z","v":223461,"vw":9.150528},{"c":9.13,"h":9.4,"l":8.75,"n":1094,"o":9,"t":"2026-08-06T04:00:00Z","v":98710,"vw":9.210021},{"c":9.25,"h":9.6299,"l":9.0218,"n":1191,"o":9.48,"t":"2026-08-07T04:00:00Z","v":111047,"vw":9.359747},{"c":8.72,"h":10.08,"l":8.5201,"n":2818,"o":9.6,"t":"2026-08-10T04:00:00Z","v":248249,"vw":9.522312},{"c":9.19,"h":9.3,"l":8.73,"n":1073,"o":8.73,"t":"2026-08-11T04:00:00Z","v":73602,"vw":9.043445},{"c":8.18,"h":9.25,"l":8.17,"n":2959,"o":9.16,"t":"2026-08-12T04:00:00Z","v":212251,"vw":8.498278},{"c":8.46,"h":8.6,"l":8.12,"n":1661,"o":8.36,"t":"2026-08-13T04:00:00Z","v":140383,"vw":8.340984},{"c":8.13,"h":8.9899,"l":8.05,"n":2472,"o":8.5,"t":"2026-08-14T04:00:00Z","v":162367,"vw":8.278863},{"c":7.77,"h":8.2999,"l":7.59,"n":2381,"o":8.18,"t":"2026-08-17T04:00:00Z","v":232660,"vw":7.86553},{"c":7.62,"h":8.05,"l":7.45,"n":2341,"o":7.825,"t":"2026-08-18T04:00:00Z","v":211515,"vw":7.696681},{"c":7.13,"h":7.94,"l":7.02,"n":3375,"o":7.75,"t":"2026-08-19T04:00:00Z","v":209900,"vw":7.322905},{"c":6.935,"h":7.65,"l":6.75,"n":2461,"o":7.08,"t":"2026-08-20T04:00:00Z","v":177172,"vw":6.923088},{"c":7,"h":7.18,"l":6.75,"n":2531,"o":7,"t":"2026-08-21T04:00:00Z","v":202624,"vw":6.927809},{"c":7.03,"h":7.46,"l":6.9,"n":2062,"o":7.01,"t":"2026-08-24T04:00:00Z","v":168964,"vw":7.11285},{"c":7.14,"h":7.4,"l":6.95,"n":2092,"o":7.03,"t":"2026-08-25T04:00:00Z","v":177313,"vw":7.18654},{"c":6.95,"h":7.4,"l":6.92,"n":1584,"o":7.38,"t":"2026-08-26T04:00:00Z","v":160793,"vw":7.092619},{"c":7.16,"h":7.91,"l":7,"n":2616,"o":7.09,"t":"2026-08-27T04:00:00Z","v":205075,"vw":7.347262},{"c":7.03,"h":7.3294,"l":6.9003,"n":1247,"o":7.15,"t":"2026-08-28T04:00:00Z","v":122140,"vw":7.087273},{"c":8.1,"h":8.53,"l":7.17,"n":4304,"o":7.17,"t":"2026-08-31T04:00:00Z","v":516685,"vw":8.050805},{"c":7.78,"h":8.29,"l":7.51,"n":2647,"o":8.24,"t":"2026-09-01T04:00:00Z","v":187668,"vw":7.833945},{"c":7.63,"h":8,"l":7.4,"n":1171,"o":7.66,"t":"2026-09-02T04:00:00Z","v":93081,"vw":7.657657},{"c":8.04,"h":8.2499,"l":7.66,"n":1784,"o":7.66,"t":"2026-09-03T04:00:00Z","v":148939,"vw":7.980987},{"c":8.24,"h":8.35,"l":7.7,"n":1393,"o":8.05,"t":"2026-09-04T04:00:00Z","v":161773,"vw":8.132459},{"c":7.97,"h":8.365,"l":7.83,"n":1897,"o":8.3,"t":"2026-09-08T04:00:00Z","v":131053,"vw":8.058351},{"c":8.36,"h":8.72,"l":8.05,"n":2935,"o":8.09,"t":"2026-09-09T04:00:00Z","v":271300,"vw":8.476059},{"c":8.21,"h":8.87,"l":8.15,"n":1885,"o":8.4,"t":"2026-09-10T04:00:00Z","v":191892,"vw":8.514977},{"c":8.41,"h":8.5942,"l":7.8,"n":1497,"o":8.25,"t":"2026-09-11T04:00:00Z","v":132350,"vw":8.132337},{"c":8.12,"h":8.3649,"l":8.02,"n":892,"o":8.2,"t":"2026-09-14T04:00:00Z","v":49491,"vw":8.180208},{"c":7.66,"h":8.18,"l":7.57,"n":1036,"o":8.06,"t":"2026-09-15T04:00:00Z","v":94367,"vw":7.821888},{"c":7.84,"h":7.98,"l":7.55,"n":1417,"o":7.8,"t":"2026-09-16T04:00:00Z","v":119467,"vw":7.751513},{"c":7.82,"h":8.05,"l":7.8,"n":927,"o":7.89,"t":"2026-09-17T04:00:00Z","v":76075,"vw":7.928471},{"c":7.95,"h":8.2,"l":7.745,"n":892,"o":7.77,"t":"2026-09-18T04:00:00Z","v":100553,"vw":7.958586},{"c":7.98,"h":8.1999,"l":7.94,"n":2172,"o":8.09,"t":"2026-09-21T04:00:00Z","v":61470,"vw":8.048985},{"c":8.25,"h":8.4337,"l":7.98,"n":1166,"o":8,"t":"2026-09-22T04:00:00Z","v":97250,"vw":8.250481},{"c":8.68,"h":8.7799,"l":8.25,"n":1810,"o":8.25,"t":"2026-09-23T04:00:00Z","v":102190,"vw":8.483381},{"c":8.34,"h":8.9,"l":8.11,"n":1873,"o":8.9,"t":"2026-09-24T04:00:00Z","v":154251,"vw":8.562125},{"c":7.77,"h":8.5,"l":7.68,"n":1118,"o":8.34,"t":"2026-09-25T04:00:00Z","v":69705,"vw":8.053263},{"c":7.76,"h":8.1623,"l":7.57,"n":1292,"o":7.84,"t":"2026-09-28T04:00:00Z","v":53638,"vw":7.82432},{"c":7.48,"h":7.91,"l":7.4,"n":1427,"o":7.9,"t":"2026-09-29T04:00:00Z","v":136888,"vw":7.516498},{"c":7.41,"h":7.73,"l":7.32,"n":936,"o":7.5,"t":"2026-09-30T04:00:00Z","v":92053,"vw":7.461437},{"c":7.27,"h":7.45,"l":7.27,"n":807,"o":7.44,"t":"2026-10-01T04:00:00Z","v":65294,"vw":7.329286},{"c":7.58,"h":7.64,"l":7.335,"n":771,"o":7.47,"t":"2026-10-02T04:00:00Z","v":57975,"vw":7.533603},{"c":7.53,"h":7.72,"l":7.22,"n":1863,"o":7.5,"t":"2026-10-05T04:00:00Z","v":157351,"vw":7.423259},{"c":7.57,"h":7.846,"l":7.37,"n":959,"o":7.51,"t":"2026-10-06T04:00:00Z","v":101050,"vw":7.61121},{"c":7.6,"h":7.65,"l":7.31,"n":706,"o":7.41,"t":"2026-10-07T04:00:00Z","v":54151,"vw":7.467536},{"c":8.71,"h":8.9481,"l":8.08,"n":4920,"o":8.65,"t":"2026-10-08T04:00:00Z","v":673552,"vw":8.602703},{"c":8.66,"h":9.55,"l":8.34,"n":5968,"o":9.53,"t":"2026-10-09T04:00:00Z","v":645636,"vw":9.053526},{"c":8,"h":8.55,"l":7.65,"n":1916,"o":8.55,"t":"2026-10-12T04:00:00Z","v":186961,"vw":8.007776},{"c":7.46,"h":8.19,"l":7.25,"n":3050,"o":8.19,"t":"2026-10-13T04:00:00Z","v":418785,"vw":7.570317},{"c":7.21,"h":7.725,"l":7.04,"n":1965,"o":7.7,"t":"2026-10-14T04:00:00Z","v":200993,"vw":7.254711},{"c":7.04,"h":7.45,"l":6.67,"n":2450,"o":7.25,"t":"2026-10-15T04:00:00Z","v":255899,"vw":6.910784},{"c":6.67,"h":7.17,"l":6.56,"n":1727,"o":7.12,"t":"2026-10-16T04:00:00Z","v":156208,"vw":6.806618},{"c":6.63,"h":6.93,"l":6.52,"n":1535,"o":6.74,"t":"2026-10-19T04:00:00Z","v":128753,"vw":6.701962},{"c":6.27,"h":6.57,"l":6.16,"n":2063,"o":6.55,"t":"2026-10-20T04:00:00Z","v":191482,"vw":6.355589},{"c":6.26,"h":6.66,"l":6.21,"n":1533,"o":6.38,"t":"2026-10-21T04:00:00Z","v":134709,"vw":6.339143},{"c":6.18,"h":6.3,"l":6.03,"n":1270,"o":6.2,"t":"2026-10-22T04:00:00Z","v":124639,"vw":6.159923}],"volatilityBars":[{"c":7.9599,"h":7.9599,"l":7.9599,"n":8,"o":7.9599,"t":"2026-09-21T08:00:00Z","v":363,"vw":7.9599},{"c":8.08,"h":8.08,"l":8.08,"n":2,"o":8.08,"t":"2026-09-21T11:15:00Z","v":179,"vw":8.08},{"c":8.09,"h":8.09,"l":8.09,"n":5,"o":8.09,"t":"2026-09-21T13:15:00Z","v":185,"vw":8.09},{"c":8.0951,"h":8.1998,"l":7.96,"n":54,"o":8.09,"t":"2026-09-21T13:30:00Z","v":5546,"vw":8.075694},{"c":8.07,"h":8.07,"l":8,"n":23,"o":8,"t":"2026-09-21T13:45:00Z","v":4652,"vw":8.060494},{"c":7.9801,"h":8.153,"l":7.96,"n":23,"o":8.153,"t":"2026-09-21T14:00:00Z","v":5294,"vw":7.993865},{"c":8.06,"h":8.1,"l":7.9901,"n":22,"o":7.9901,"t":"2026-09-21T14:15:00Z","v":5587,"vw":8.01416},{"c":8.095,"h":8.095,"l":8.06,"n":17,"o":8.06,"t":"2026-09-21T14:45:00Z","v":827,"vw":8.081875},{"c":8.05,"h":8.1,"l":8.05,"n":17,"o":8.0846,"t":"2026-09-21T15:00:00Z","v":1069,"vw":8.065093},{"c":8.1,"h":8.1,"l":8.1,"n":68,"o":8.1,"t":"2026-09-21T15:15:00Z","v":381,"vw":8.1},{"c":8.125,"h":8.125,"l":8.125,"n":10,"o":8.125,"t":"2026-09-21T15:30:00Z","v":2443,"vw":8.125},{"c":8.12,"h":8.1895,"l":8.12,"n":10,"o":8.1895,"t":"2026-09-21T15:45:00Z","v":327,"vw":8.163987},{"c":8.15,"h":8.19,"l":8.15,"n":31,"o":8.175,"t":"2026-09-21T16:00:00Z","v":1833,"vw":8.158575},{"c":8.13,"h":8.1999,"l":8.125,"n":11,"o":8.1999,"t":"2026-09-21T16:15:00Z","v":1501,"vw":8.158218},{"c":8.11,"h":8.11,"l":8.11,"n":9,"o":8.11,"t":"2026-09-21T16:30:00Z","v":196,"vw":8.11},{"c":8.1,"h":8.1,"l":8.1,"n":10,"o":8.1,"t":"2026-09-21T16:45:00Z","v":226,"vw":8.1},{"c":8.17,"h":8.17,"l":8.084,"n":5,"o":8.084,"t":"2026-09-21T17:00:00Z","v":318,"vw":8.1338},{"c":8.1,"h":8.14,"l":8.1,"n":23,"o":8.125,"t":"2026-09-21T17:15:00Z","v":1405,"vw":8.11879},{"c":8.06,"h":8.1443,"l":8.05,"n":22,"o":8.1443,"t":"2026-09-21T17:30:00Z","v":510,"vw":8.086266},{"c":8.0692,"h":8.1416,"l":8.0692,"n":15,"o":8.1416,"t":"2026-09-21T18:00:00Z","v":750,"vw":8.081345},{"c":8.0287,"h":8.03,"l":8.0287,"n":8,"o":8.03,"t":"2026-09-21T18:15:00Z","v":1139,"vw":8.029878},{"c":8.13,"h":8.13,"l":8.1,"n":27,"o":8.1,"t":"2026-09-21T18:30:00Z","v":520,"vw":8.116467},{"c":8.15,"h":8.15,"l":8.15,"n":9,"o":8.15,"t":"2026-09-21T18:45:00Z","v":457,"vw":8.15},{"c":8.073,"h":8.073,"l":8.073,"n":2,"o":8.073,"t":"2026-09-21T19:00:00Z","v":257,"vw":8.073},{"c":8.05,"h":8.05,"l":8,"n":42,"o":8.04,"t":"2026-09-21T19:15:00Z","v":1736,"vw":8.025641},{"c":8.045,"h":8.0899,"l":7.98,"n":51,"o":8.0899,"t":"2026-09-21T19:30:00Z","v":1445,"vw":8.045852},{"c":7.95,"h":8.05,"l":7.94,"n":160,"o":8.05,"t":"2026-09-21T19:45:00Z","v":7298,"vw":7.988615},{"c":8.1629,"h":8.1629,"l":7.98,"n":10,"o":7.98,"t":"2026-09-21T20:00:00Z","v":3612,"vw":7.992687},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-09-21T20:30:00Z","v":450,"vw":8.2},{"c":8.1558,"h":8.1558,"l":8.1558,"n":1,"o":8.1558,"t":"2026-09-21T22:15:00Z","v":100,"vw":8.1558},{"c":8.1,"h":8.1,"l":8.1,"n":6,"o":8.1,"t":"2026-09-22T08:00:00Z","v":187,"vw":8.1},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-09-22T08:15:00Z","v":100,"vw":8},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-09-22T11:30:00Z","v":200,"vw":8.1},{"c":8.071,"h":8.071,"l":7.98,"n":30,"o":8,"t":"2026-09-22T13:30:00Z","v":1694,"vw":8.004928},{"c":8.06,"h":8.085,"l":8,"n":12,"o":8.021,"t":"2026-09-22T13:45:00Z","v":2274,"vw":8.040054},{"c":8.24,"h":8.24,"l":8.15,"n":12,"o":8.17,"t":"2026-09-22T14:00:00Z","v":1718,"vw":8.197411},{"c":8.22,"h":8.28,"l":8.15,"n":19,"o":8.24,"t":"2026-09-22T14:15:00Z","v":2276,"vw":8.20795},{"c":8.2,"h":8.25,"l":8.2,"n":10,"o":8.25,"t":"2026-09-22T14:30:00Z","v":2349,"vw":8.202779},{"c":8.16,"h":8.24,"l":8.16,"n":16,"o":8.24,"t":"2026-09-22T14:45:00Z","v":618,"vw":8.196443},{"c":8.205,"h":8.205,"l":8.205,"n":4,"o":8.205,"t":"2026-09-22T15:15:00Z","v":176,"vw":8.205},{"c":8.205,"h":8.205,"l":8.205,"n":1,"o":8.205,"t":"2026-09-22T15:30:00Z","v":100,"vw":8.205},{"c":8.23,"h":8.23,"l":8.215,"n":6,"o":8.215,"t":"2026-09-22T15:45:00Z","v":478,"vw":8.218927},{"c":8.24,"h":8.24,"l":8.24,"n":7,"o":8.24,"t":"2026-09-22T16:00:00Z","v":304,"vw":8.24},{"c":8.24,"h":8.255,"l":8.18,"n":42,"o":8.25,"t":"2026-09-22T16:15:00Z","v":1983,"vw":8.236774},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-09-22T16:30:00Z","v":135,"vw":8.25},{"c":8.25,"h":8.25,"l":8.22,"n":21,"o":8.2371,"t":"2026-09-22T16:45:00Z","v":3205,"vw":8.236719},{"c":8.2,"h":8.225,"l":8.2,"n":13,"o":8.2214,"t":"2026-09-22T17:00:00Z","v":1725,"vw":8.219917},{"c":8.1456,"h":8.2,"l":8.1326,"n":19,"o":8.18,"t":"2026-09-22T17:15:00Z","v":2310,"vw":8.178653},{"c":8.15,"h":8.19,"l":8.15,"n":6,"o":8.19,"t":"2026-09-22T17:30:00Z","v":1647,"vw":8.152564},{"c":8.19,"h":8.23,"l":8.18,"n":57,"o":8.195,"t":"2026-09-22T17:45:00Z","v":7638,"vw":8.194052},{"c":8.16,"h":8.21,"l":8.16,"n":17,"o":8.21,"t":"2026-09-22T18:00:00Z","v":960,"vw":8.186474},{"c":8.19,"h":8.19,"l":8.115,"n":31,"o":8.145,"t":"2026-09-22T18:15:00Z","v":4210,"vw":8.146176},{"c":8.15,"h":8.19,"l":8.145,"n":38,"o":8.145,"t":"2026-09-22T18:30:00Z","v":5365,"vw":8.166398},{"c":8.195,"h":8.22,"l":8.185,"n":61,"o":8.19,"t":"2026-09-22T18:45:00Z","v":5779,"vw":8.194448},{"c":8.365,"h":8.4144,"l":8.17,"n":113,"o":8.195,"t":"2026-09-22T19:00:00Z","v":15947,"vw":8.32386},{"c":8.36,"h":8.4337,"l":8.35,"n":80,"o":8.365,"t":"2026-09-22T19:15:00Z","v":17769,"vw":8.371574},{"c":8.325,"h":8.36,"l":8.24,"n":56,"o":8.36,"t":"2026-09-22T19:30:00Z","v":2793,"vw":8.298096},{"c":8.29,"h":8.34,"l":8.1002,"n":81,"o":8.325,"t":"2026-09-22T19:45:00Z","v":5000,"vw":8.259498},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-09-22T20:00:00Z","v":757,"vw":8.25},{"c":8.4299,"h":8.4299,"l":8.4299,"n":1,"o":8.4299,"t":"2026-09-22T20:15:00Z","v":999,"vw":8.4299},{"c":8.47,"h":8.47,"l":8.47,"n":3,"o":8.47,"t":"2026-09-23T08:00:00Z","v":111,"vw":8.47},{"c":8.24,"h":8.24,"l":8.24,"n":1,"o":8.24,"t":"2026-09-23T08:15:00Z","v":159,"vw":8.24},{"c":8.37,"h":8.37,"l":8.37,"n":1,"o":8.37,"t":"2026-09-23T10:45:00Z","v":100,"vw":8.37},{"c":8.5,"h":8.5,"l":8.5,"n":2,"o":8.5,"t":"2026-09-23T12:30:00Z","v":309,"vw":8.5},{"c":8.26,"h":8.26,"l":8.25,"n":9,"o":8.25,"t":"2026-09-23T13:15:00Z","v":1245,"vw":8.251732},{"c":8.395,"h":8.4999,"l":8.25,"n":91,"o":8.26,"t":"2026-09-23T13:30:00Z","v":10505,"vw":8.284222},{"c":8.395,"h":8.395,"l":8.3744,"n":34,"o":8.375,"t":"2026-09-23T13:45:00Z","v":1458,"vw":8.385376},{"c":8.3156,"h":8.375,"l":8.3,"n":28,"o":8.3,"t":"2026-09-23T14:00:00Z","v":2457,"vw":8.311776},{"c":8.3,"h":8.35,"l":8.3,"n":6,"o":8.35,"t":"2026-09-23T14:15:00Z","v":376,"vw":8.333165},{"c":8.32,"h":8.35,"l":8.315,"n":50,"o":8.3294,"t":"2026-09-23T14:30:00Z","v":8438,"vw":8.33757},{"c":8.375,"h":8.4029,"l":8.32,"n":36,"o":8.32,"t":"2026-09-23T14:45:00Z","v":4244,"vw":8.365269},{"c":8.42,"h":8.49,"l":8.405,"n":22,"o":8.44,"t":"2026-09-23T15:00:00Z","v":1627,"vw":8.448617},{"c":8.425,"h":8.4582,"l":8.425,"n":8,"o":8.4582,"t":"2026-09-23T15:15:00Z","v":740,"vw":8.44766},{"c":8.4599,"h":8.4599,"l":8.41,"n":21,"o":8.425,"t":"2026-09-23T15:30:00Z","v":7450,"vw":8.434361},{"c":8.425,"h":8.48,"l":8.425,"n":9,"o":8.48,"t":"2026-09-23T15:45:00Z","v":555,"vw":8.447563},{"c":8.5199,"h":8.52,"l":8.425,"n":40,"o":8.425,"t":"2026-09-23T16:00:00Z","v":4558,"vw":8.485386},{"c":8.4124,"h":8.51,"l":8.41,"n":13,"o":8.51,"t":"2026-09-23T16:15:00Z","v":979,"vw":8.44715},{"c":8.44,"h":8.51,"l":8.44,"n":6,"o":8.51,"t":"2026-09-23T16:30:00Z","v":343,"vw":8.465},{"c":8.4398,"h":8.445,"l":8.43,"n":11,"o":8.445,"t":"2026-09-23T16:45:00Z","v":799,"vw":8.440643},{"c":8.44,"h":8.44,"l":8.44,"n":2,"o":8.44,"t":"2026-09-23T17:00:00Z","v":842,"vw":8.44},{"c":8.475,"h":8.5,"l":8.46,"n":25,"o":8.49,"t":"2026-09-23T17:15:00Z","v":6034,"vw":8.496545},{"c":8.565,"h":8.57,"l":8.43,"n":52,"o":8.43,"t":"2026-09-23T17:45:00Z","v":4809,"vw":8.526938},{"c":8.6,"h":8.6,"l":8.5272,"n":17,"o":8.57,"t":"2026-09-23T18:00:00Z","v":1183,"vw":8.568296},{"c":8.6299,"h":8.6299,"l":8.52,"n":478,"o":8.56,"t":"2026-09-23T18:15:00Z","v":4142,"vw":8.56591},{"c":8.65,"h":8.7,"l":8.6,"n":40,"o":8.63,"t":"2026-09-23T18:30:00Z","v":3913,"vw":8.658016},{"c":8.75,"h":8.75,"l":8.65,"n":54,"o":8.65,"t":"2026-09-23T18:45:00Z","v":7776,"vw":8.695835},{"c":8.65,"h":8.7799,"l":8.65,"n":35,"o":8.71,"t":"2026-09-23T19:00:00Z","v":3348,"vw":8.710947},{"c":8.65,"h":8.685,"l":8.6378,"n":25,"o":8.6685,"t":"2026-09-23T19:15:00Z","v":2096,"vw":8.660762},{"c":8.59,"h":8.69,"l":8.59,"n":32,"o":8.65,"t":"2026-09-23T19:30:00Z","v":2283,"vw":8.645648},{"c":8.6,"h":8.68,"l":8.6,"n":65,"o":8.65,"t":"2026-09-23T19:45:00Z","v":1711,"vw":8.638575},{"c":8.55,"h":8.68,"l":8.55,"n":13,"o":8.68,"t":"2026-09-23T20:00:00Z","v":2781,"vw":8.628524},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-09-23T20:30:00Z","v":170,"vw":8.6},{"c":8.51,"h":8.51,"l":8.51,"n":2,"o":8.51,"t":"2026-09-23T20:45:00Z","v":300,"vw":8.51},{"c":8.51,"h":8.55,"l":8.51,"n":3,"o":8.55,"t":"2026-09-23T22:00:00Z","v":648,"vw":8.543116},{"c":8.58,"h":8.6,"l":8.58,"n":2,"o":8.6,"t":"2026-09-23T22:30:00Z","v":3254,"vw":8.59},{"c":8.73,"h":8.73,"l":8.73,"n":5,"o":8.73,"t":"2026-09-24T11:00:00Z","v":403,"vw":8.73},{"c":8.47,"h":8.47,"l":8.4,"n":3,"o":8.4,"t":"2026-09-24T12:15:00Z","v":275,"vw":8.442222},{"c":8.9,"h":8.9,"l":8.59,"n":40,"o":8.6,"t":"2026-09-24T13:15:00Z","v":4882,"vw":8.744162},{"c":8.675,"h":8.9,"l":8.63,"n":104,"o":8.9,"t":"2026-09-24T13:30:00Z","v":50193,"vw":8.879173},{"c":8.775,"h":8.89,"l":8.64,"n":40,"o":8.64,"t":"2026-09-24T13:45:00Z","v":2041,"vw":8.785172},{"c":8.58,"h":8.7499,"l":8.37,"n":112,"o":8.7499,"t":"2026-09-24T14:00:00Z","v":16124,"vw":8.592645},{"c":8.3901,"h":8.75,"l":8.3901,"n":30,"o":8.5,"t":"2026-09-24T14:15:00Z","v":2026,"vw":8.504356},{"c":8.28,"h":8.48,"l":8.23,"n":79,"o":8.42,"t":"2026-09-24T14:30:00Z","v":5687,"vw":8.331611},{"c":8.28,"h":8.3,"l":8.28,"n":13,"o":8.3,"t":"2026-09-24T14:45:00Z","v":423,"vw":8.290698},{"c":8.195,"h":8.37,"l":8.1845,"n":45,"o":8.36,"t":"2026-09-24T15:00:00Z","v":7138,"vw":8.250111},{"c":8.225,"h":8.295,"l":8.225,"n":75,"o":8.24,"t":"2026-09-24T15:15:00Z","v":2045,"vw":8.264},{"c":8.185,"h":8.275,"l":8.185,"n":21,"o":8.24,"t":"2026-09-24T15:30:00Z","v":2179,"vw":8.252571},{"c":8.275,"h":8.275,"l":8.19,"n":6,"o":8.19,"t":"2026-09-24T15:45:00Z","v":215,"vw":8.2325},{"c":8.235,"h":8.235,"l":8.11,"n":45,"o":8.19,"t":"2026-09-24T16:00:00Z","v":1361,"vw":8.171522},{"c":8.245,"h":8.37,"l":8.235,"n":18,"o":8.37,"t":"2026-09-24T16:15:00Z","v":1534,"vw":8.285371},{"c":8.34,"h":8.3598,"l":8.165,"n":26,"o":8.25,"t":"2026-09-24T16:30:00Z","v":4975,"vw":8.317167},{"c":8.3,"h":8.34,"l":8.27,"n":30,"o":8.34,"t":"2026-09-24T16:45:00Z","v":1339,"vw":8.31319},{"c":8.35,"h":8.35,"l":8.195,"n":24,"o":8.2809,"t":"2026-09-24T17:00:00Z","v":2408,"vw":8.268335},{"c":8.3074,"h":8.34,"l":8.29,"n":21,"o":8.34,"t":"2026-09-24T17:15:00Z","v":1419,"vw":8.296614},{"c":8.29,"h":8.34,"l":8.225,"n":14,"o":8.34,"t":"2026-09-24T17:30:00Z","v":820,"vw":8.266322},{"c":8.37,"h":8.37,"l":8.22,"n":41,"o":8.26,"t":"2026-09-24T17:45:00Z","v":5801,"vw":8.284305},{"c":8.37,"h":8.37,"l":8.3064,"n":7,"o":8.3064,"t":"2026-09-24T18:00:00Z","v":359,"vw":8.333637},{"c":8.31,"h":8.39,"l":8.31,"n":49,"o":8.39,"t":"2026-09-24T18:15:00Z","v":1844,"vw":8.366667},{"c":8.23,"h":8.37,"l":8.23,"n":12,"o":8.31,"t":"2026-09-24T18:30:00Z","v":1400,"vw":8.284369},{"c":8.1386,"h":8.3,"l":8.1386,"n":34,"o":8.2948,"t":"2026-09-24T18:45:00Z","v":6187,"vw":8.270912},{"c":8.22,"h":8.2899,"l":8.11,"n":51,"o":8.11,"t":"2026-09-24T19:00:00Z","v":6857,"vw":8.214759},{"c":8.2725,"h":8.2725,"l":8.17,"n":36,"o":8.2549,"t":"2026-09-24T19:15:00Z","v":1705,"vw":8.232908},{"c":8.3,"h":8.3,"l":8.21,"n":39,"o":8.21,"t":"2026-09-24T19:30:00Z","v":1794,"vw":8.244788},{"c":8.31,"h":8.31,"l":8.21,"n":98,"o":8.22,"t":"2026-09-24T19:45:00Z","v":5279,"vw":8.266152},{"c":8.34,"h":8.34,"l":8.34,"n":6,"o":8.34,"t":"2026-09-24T20:00:00Z","v":4156,"vw":8.34},{"c":8.34,"h":8.34,"l":8.34,"n":3,"o":8.34,"t":"2026-09-25T08:00:00Z","v":168,"vw":8.34},{"c":8.34,"h":8.5,"l":8.265,"n":48,"o":8.34,"t":"2026-09-25T13:30:00Z","v":7318,"vw":8.353247},{"c":8.32,"h":8.32,"l":8.32,"n":10,"o":8.32,"t":"2026-09-25T13:45:00Z","v":377,"vw":8.32},{"c":8.32,"h":8.32,"l":8.3,"n":14,"o":8.3,"t":"2026-09-25T14:00:00Z","v":825,"vw":8.306154},{"c":8.25,"h":8.25,"l":8.25,"n":4,"o":8.25,"t":"2026-09-25T14:15:00Z","v":664,"vw":8.25},{"c":8.2,"h":8.2,"l":8.14,"n":26,"o":8.19,"t":"2026-09-25T14:30:00Z","v":2347,"vw":8.183057},{"c":8.255,"h":8.28,"l":8.2418,"n":8,"o":8.2418,"t":"2026-09-25T14:45:00Z","v":733,"vw":8.252914},{"c":8.2,"h":8.25,"l":8.2,"n":19,"o":8.21,"t":"2026-09-25T15:00:00Z","v":967,"vw":8.224708},{"c":8.3198,"h":8.3198,"l":8.2,"n":18,"o":8.208,"t":"2026-09-25T15:15:00Z","v":3327,"vw":8.241176},{"c":8.2,"h":8.28,"l":8.2,"n":17,"o":8.2,"t":"2026-09-25T15:30:00Z","v":1547,"vw":8.254167},{"c":8.23,"h":8.255,"l":8.23,"n":6,"o":8.255,"t":"2026-09-25T15:45:00Z","v":651,"vw":8.245},{"c":8.21,"h":8.21,"l":8.1478,"n":7,"o":8.1478,"t":"2026-09-25T16:00:00Z","v":898,"vw":8.176024},{"c":8.18,"h":8.18,"l":8.17,"n":14,"o":8.17,"t":"2026-09-25T16:15:00Z","v":405,"vw":8.175},{"c":8.16,"h":8.165,"l":8.13,"n":17,"o":8.13,"t":"2026-09-25T16:30:00Z","v":1666,"vw":8.136732},{"c":8.1,"h":8.1636,"l":8.1,"n":14,"o":8.15,"t":"2026-09-25T16:45:00Z","v":882,"vw":8.1142},{"c":8.08,"h":8.12,"l":8.08,"n":5,"o":8.0914,"t":"2026-09-25T17:00:00Z","v":435,"vw":8.094685},{"c":8.12,"h":8.1301,"l":8.115,"n":9,"o":8.115,"t":"2026-09-25T17:15:00Z","v":1478,"vw":8.120393},{"c":8.09,"h":8.09,"l":8.04,"n":19,"o":8.08,"t":"2026-09-25T17:30:00Z","v":1301,"vw":8.072774},{"c":8.09,"h":8.09,"l":8.04,"n":21,"o":8.08,"t":"2026-09-25T17:45:00Z","v":1445,"vw":8.074992},{"c":8.1,"h":8.105,"l":8.085,"n":17,"o":8.085,"t":"2026-09-25T18:00:00Z","v":1635,"vw":8.09605},{"c":8.12,"h":8.12,"l":8.12,"n":2,"o":8.12,"t":"2026-09-25T18:15:00Z","v":211,"vw":8.12},{"c":8.052,"h":8.052,"l":8.052,"n":1,"o":8.052,"t":"2026-09-25T18:30:00Z","v":266,"vw":8.052},{"c":8.05,"h":8.05,"l":8.05,"n":1,"o":8.05,"t":"2026-09-25T19:00:00Z","v":100,"vw":8.05},{"c":8,"h":8.085,"l":7.9832,"n":53,"o":8.085,"t":"2026-09-25T19:15:00Z","v":6590,"vw":8.019654},{"c":7.68,"h":7.9953,"l":7.68,"n":130,"o":7.9,"t":"2026-09-25T19:30:00Z","v":11884,"vw":7.881618},{"c":7.77,"h":7.86,"l":7.72,"n":75,"o":7.82,"t":"2026-09-25T19:45:00Z","v":7072,"vw":7.808503},{"c":7.77,"h":7.77,"l":7.77,"n":4,"o":7.77,"t":"2026-09-25T20:00:00Z","v":3795,"vw":7.77},{"c":7.973,"h":7.973,"l":7.973,"n":1,"o":7.973,"t":"2026-09-25T20:30:00Z","v":100,"vw":7.973},{"c":7.9728,"h":7.9728,"l":7.9728,"n":1,"o":7.9728,"t":"2026-09-25T21:45:00Z","v":100,"vw":7.9728},{"c":7.9,"h":7.9,"l":7.9,"n":2,"o":7.9,"t":"2026-09-25T22:15:00Z","v":204,"vw":7.9},{"c":7.85,"h":7.85,"l":7.85,"n":4,"o":7.85,"t":"2026-09-28T13:15:00Z","v":206,"vw":7.85},{"c":8.1,"h":8.1623,"l":7.84,"n":84,"o":7.84,"t":"2026-09-28T13:30:00Z","v":12047,"vw":7.889198},{"c":8.025,"h":8.15,"l":8.025,"n":8,"o":8.1172,"t":"2026-09-28T13:45:00Z","v":458,"vw":8.0818},{"c":8,"h":8.1212,"l":8,"n":20,"o":8.02,"t":"2026-09-28T14:00:00Z","v":1679,"vw":8.047956},{"c":7.815,"h":8.0299,"l":7.815,"n":18,"o":7.91,"t":"2026-09-28T14:15:00Z","v":3626,"vw":7.90191},{"c":7.7,"h":7.83,"l":7.7,"n":65,"o":7.82,"t":"2026-09-28T14:30:00Z","v":3320,"vw":7.764828},{"c":7.7727,"h":7.81,"l":7.57,"n":80,"o":7.7,"t":"2026-09-28T14:45:00Z","v":4131,"vw":7.735839},{"c":7.7,"h":7.7067,"l":7.7,"n":27,"o":7.7,"t":"2026-09-28T15:00:00Z","v":1759,"vw":7.701681},{"c":7.705,"h":7.705,"l":7.705,"n":15,"o":7.705,"t":"2026-09-28T15:15:00Z","v":746,"vw":7.705},{"c":7.71,"h":7.7899,"l":7.71,"n":27,"o":7.7899,"t":"2026-09-28T15:30:00Z","v":1889,"vw":7.717053},{"c":7.6301,"h":7.7899,"l":7.6301,"n":7,"o":7.6767,"t":"2026-09-28T15:45:00Z","v":467,"vw":7.730203},{"c":7.76,"h":7.76,"l":7.705,"n":26,"o":7.7075,"t":"2026-09-28T16:00:00Z","v":688,"vw":7.7255},{"c":7.81,"h":7.81,"l":7.77,"n":22,"o":7.77,"t":"2026-09-28T16:15:00Z","v":1429,"vw":7.790986},{"c":7.75,"h":7.76,"l":7.66,"n":41,"o":7.76,"t":"2026-09-28T16:30:00Z","v":1723,"vw":7.740762},{"c":7.865,"h":7.865,"l":7.76,"n":13,"o":7.76,"t":"2026-09-28T16:45:00Z","v":917,"vw":7.841667},{"c":7.825,"h":7.86,"l":7.825,"n":9,"o":7.86,"t":"2026-09-28T17:30:00Z","v":285,"vw":7.842843},{"c":7.8522,"h":7.8522,"l":7.8522,"n":1,"o":7.8522,"t":"2026-09-28T17:45:00Z","v":100,"vw":7.8522},{"c":7.78,"h":7.8589,"l":7.78,"n":3,"o":7.8589,"t":"2026-09-28T18:00:00Z","v":228,"vw":7.824142},{"c":7.85,"h":7.85,"l":7.85,"n":1,"o":7.85,"t":"2026-09-28T18:15:00Z","v":100,"vw":7.85},{"c":7.83,"h":7.83,"l":7.79,"n":30,"o":7.8286,"t":"2026-09-28T18:30:00Z","v":1643,"vw":7.822633},{"c":7.8075,"h":7.8075,"l":7.78,"n":8,"o":7.78,"t":"2026-09-28T18:45:00Z","v":1390,"vw":7.805496},{"c":7.805,"h":7.85,"l":7.77,"n":22,"o":7.78,"t":"2026-09-28T19:00:00Z","v":1004,"vw":7.796825},{"c":7.805,"h":7.805,"l":7.805,"n":15,"o":7.805,"t":"2026-09-28T19:15:00Z","v":1228,"vw":7.805},{"c":7.805,"h":7.805,"l":7.805,"n":2,"o":7.805,"t":"2026-09-28T19:30:00Z","v":126,"vw":7.805},{"c":7.75,"h":7.85,"l":7.75,"n":19,"o":7.831,"t":"2026-09-28T19:45:00Z","v":1586,"vw":7.7795},{"c":7.76,"h":7.76,"l":7.76,"n":4,"o":7.76,"t":"2026-09-28T20:00:00Z","v":2971,"vw":7.76},{"c":7.919,"h":7.919,"l":7.919,"n":1,"o":7.919,"t":"2026-09-28T23:45:00Z","v":100,"vw":7.919},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-09-29T08:00:00Z","v":310,"vw":7.76},{"c":7.75,"h":7.75,"l":7.75,"n":5,"o":7.75,"t":"2026-09-29T11:00:00Z","v":179,"vw":7.75},{"c":7.91,"h":7.91,"l":7.75,"n":59,"o":7.9,"t":"2026-09-29T13:30:00Z","v":5928,"vw":7.836279},{"c":7.8,"h":7.8,"l":7.8,"n":4,"o":7.8,"t":"2026-09-29T13:45:00Z","v":226,"vw":7.8},{"c":7.9,"h":7.9,"l":7.75,"n":17,"o":7.75,"t":"2026-09-29T14:00:00Z","v":1722,"vw":7.848124},{"c":7.75,"h":7.755,"l":7.67,"n":15,"o":7.755,"t":"2026-09-29T14:15:00Z","v":2380,"vw":7.748909},{"c":7.6,"h":7.74,"l":7.6,"n":6,"o":7.66,"t":"2026-09-29T14:30:00Z","v":1308,"vw":7.712308},{"c":7.68,"h":7.74,"l":7.6,"n":17,"o":7.74,"t":"2026-09-29T14:45:00Z","v":1226,"vw":7.704561},{"c":7.475,"h":7.65,"l":7.4,"n":158,"o":7.65,"t":"2026-09-29T15:00:00Z","v":18776,"vw":7.47957},{"c":7.5301,"h":7.54,"l":7.41,"n":74,"o":7.41,"t":"2026-09-29T15:15:00Z","v":8336,"vw":7.455503},{"c":7.5,"h":7.555,"l":7.45,"n":12,"o":7.45,"t":"2026-09-29T15:30:00Z","v":3300,"vw":7.526266},{"c":7.45,"h":7.52,"l":7.45,"n":79,"o":7.5,"t":"2026-09-29T15:45:00Z","v":5117,"vw":7.493914},{"c":7.52,"h":7.52,"l":7.45,"n":83,"o":7.45,"t":"2026-09-29T16:00:00Z","v":13680,"vw":7.509028},{"c":7.535,"h":7.602,"l":7.45,"n":7,"o":7.5038,"t":"2026-09-29T16:15:00Z","v":1855,"vw":7.500745},{"c":7.45,"h":7.5,"l":7.41,"n":55,"o":7.45,"t":"2026-09-29T16:30:00Z","v":5652,"vw":7.45},{"c":7.445,"h":7.49,"l":7.4,"n":25,"o":7.45,"t":"2026-09-29T16:45:00Z","v":2195,"vw":7.447364},{"c":7.632,"h":7.632,"l":7.41,"n":28,"o":7.4189,"t":"2026-09-29T17:00:00Z","v":5440,"vw":7.486968},{"c":7.555,"h":7.7,"l":7.41,"n":22,"o":7.555,"t":"2026-09-29T17:15:00Z","v":3478,"vw":7.540732},{"c":7.41,"h":7.44,"l":7.41,"n":27,"o":7.41,"t":"2026-09-29T17:30:00Z","v":2073,"vw":7.424118},{"c":7.41,"h":7.515,"l":7.41,"n":13,"o":7.41,"t":"2026-09-29T17:45:00Z","v":1412,"vw":7.419583},{"c":7.47,"h":7.5586,"l":7.42,"n":25,"o":7.5586,"t":"2026-09-29T18:00:00Z","v":1753,"vw":7.492357},{"c":7.47,"h":7.54,"l":7.45,"n":19,"o":7.45,"t":"2026-09-29T18:15:00Z","v":3877,"vw":7.47863},{"c":7.41,"h":7.515,"l":7.41,"n":16,"o":7.45,"t":"2026-09-29T18:30:00Z","v":2341,"vw":7.475939},{"c":7.47,"h":7.515,"l":7.41,"n":30,"o":7.515,"t":"2026-09-29T18:45:00Z","v":11653,"vw":7.479692},{"c":7.535,"h":7.6199,"l":7.51,"n":51,"o":7.51,"t":"2026-09-29T19:00:00Z","v":4789,"vw":7.538441},{"c":7.48,"h":7.5,"l":7.46,"n":23,"o":7.46,"t":"2026-09-29T19:15:00Z","v":3466,"vw":7.485405},{"c":7.46,"h":7.5465,"l":7.45,"n":37,"o":7.535,"t":"2026-09-29T19:30:00Z","v":2947,"vw":7.484908},{"c":7.495,"h":7.515,"l":7.42,"n":111,"o":7.46,"t":"2026-09-29T19:45:00Z","v":10377,"vw":7.449437},{"c":7.48,"h":7.48,"l":7.48,"n":4,"o":7.48,"t":"2026-09-29T20:00:00Z","v":1767,"vw":7.48},{"c":7.6166,"h":7.6166,"l":7.43,"n":6,"o":7.43,"t":"2026-09-29T22:45:00Z","v":320,"vw":7.491584},{"c":7.61,"h":7.61,"l":7.61,"n":11,"o":7.61,"t":"2026-09-30T09:30:00Z","v":205,"vw":7.61},{"c":7.7022,"h":7.7022,"l":7.7022,"n":2,"o":7.7022,"t":"2026-09-30T12:45:00Z","v":150,"vw":7.7022},{"c":7.54,"h":7.72,"l":7.43,"n":43,"o":7.5,"t":"2026-09-30T13:30:00Z","v":2662,"vw":7.53894},{"c":7.54,"h":7.55,"l":7.53,"n":17,"o":7.54,"t":"2026-09-30T13:45:00Z","v":810,"vw":7.54241},{"c":7.4101,"h":7.55,"l":7.4101,"n":8,"o":7.475,"t":"2026-09-30T14:00:00Z","v":1908,"vw":7.421535},{"c":7.55,"h":7.72,"l":7.5047,"n":15,"o":7.5047,"t":"2026-09-30T14:15:00Z","v":1050,"vw":7.646913},{"c":7.58,"h":7.65,"l":7.55,"n":9,"o":7.55,"t":"2026-09-30T14:30:00Z","v":647,"vw":7.574809},{"c":7.5185,"h":7.605,"l":7.5185,"n":4,"o":7.605,"t":"2026-09-30T14:45:00Z","v":354,"vw":7.575596},{"c":7.62,"h":7.62,"l":7.48,"n":10,"o":7.5,"t":"2026-09-30T15:00:00Z","v":1652,"vw":7.505161},{"c":7.62,"h":7.73,"l":7.53,"n":20,"o":7.55,"t":"2026-09-30T15:15:00Z","v":2953,"vw":7.625357},{"c":7.61,"h":7.61,"l":7.5409,"n":7,"o":7.5409,"t":"2026-09-30T15:30:00Z","v":3039,"vw":7.600053},{"c":7.58,"h":7.62,"l":7.58,"n":14,"o":7.62,"t":"2026-09-30T15:45:00Z","v":1120,"vw":7.61182},{"c":7.58,"h":7.58,"l":7.57,"n":7,"o":7.57,"t":"2026-09-30T16:00:00Z","v":595,"vw":7.5775},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-09-30T16:15:00Z","v":100,"vw":7.54},{"c":7.54,"h":7.58,"l":7.54,"n":2,"o":7.58,"t":"2026-09-30T17:00:00Z","v":215,"vw":7.558605},{"c":7.54,"h":7.54,"l":7.48,"n":19,"o":7.5,"t":"2026-09-30T17:15:00Z","v":1045,"vw":7.499268},{"c":7.45,"h":7.48,"l":7.45,"n":15,"o":7.48,"t":"2026-09-30T17:30:00Z","v":2664,"vw":7.47049},{"c":7.39,"h":7.42,"l":7.32,"n":54,"o":7.42,"t":"2026-09-30T17:45:00Z","v":10416,"vw":7.399957},{"c":7.43,"h":7.43,"l":7.43,"n":4,"o":7.43,"t":"2026-09-30T18:00:00Z","v":152,"vw":7.43},{"c":7.35,"h":7.54,"l":7.35,"n":37,"o":7.54,"t":"2026-09-30T18:15:00Z","v":4865,"vw":7.466063},{"c":7.43,"h":7.5,"l":7.43,"n":26,"o":7.4419,"t":"2026-09-30T18:30:00Z","v":2822,"vw":7.4647},{"c":7.45,"h":7.4887,"l":7.425,"n":18,"o":7.4887,"t":"2026-09-30T18:45:00Z","v":1318,"vw":7.455652},{"c":7.5,"h":7.505,"l":7.43,"n":16,"o":7.505,"t":"2026-09-30T19:00:00Z","v":3909,"vw":7.494606},{"c":7.4658,"h":7.4658,"l":7.44,"n":9,"o":7.44,"t":"2026-09-30T19:15:00Z","v":411,"vw":7.449314},{"c":7.44,"h":7.46,"l":7.43,"n":18,"o":7.46,"t":"2026-09-30T19:30:00Z","v":1011,"vw":7.439687},{"c":7.35,"h":7.51,"l":7.33,"n":93,"o":7.47,"t":"2026-09-30T19:45:00Z","v":39635,"vw":7.433213},{"c":7.41,"h":7.41,"l":7.41,"n":5,"o":7.41,"t":"2026-09-30T20:00:00Z","v":512,"vw":7.41},{"c":7.68,"h":7.68,"l":7.68,"n":1,"o":7.68,"t":"2026-09-30T20:45:00Z","v":100,"vw":7.68},{"c":7.77,"h":7.77,"l":7.77,"n":2,"o":7.77,"t":"2026-10-01T11:00:00Z","v":210,"vw":7.77},{"c":7.76,"h":7.76,"l":7.76,"n":1,"o":7.76,"t":"2026-10-01T12:00:00Z","v":500,"vw":7.76},{"c":7.38,"h":7.44,"l":7.3612,"n":42,"o":7.44,"t":"2026-10-01T13:30:00Z","v":3394,"vw":7.42578},{"c":7.335,"h":7.38,"l":7.335,"n":10,"o":7.345,"t":"2026-10-01T13:45:00Z","v":480,"vw":7.348095},{"c":7.335,"h":7.35,"l":7.3,"n":45,"o":7.35,"t":"2026-10-01T14:00:00Z","v":9831,"vw":7.302479},{"c":7.3453,"h":7.3453,"l":7.3434,"n":7,"o":7.3434,"t":"2026-10-01T14:15:00Z","v":567,"vw":7.34435},{"c":7.4,"h":7.4,"l":7.335,"n":52,"o":7.335,"t":"2026-10-01T14:30:00Z","v":3627,"vw":7.365353},{"c":7.3142,"h":7.45,"l":7.314,"n":5,"o":7.45,"t":"2026-10-01T14:45:00Z","v":1366,"vw":7.343125},{"c":7.35,"h":7.35,"l":7.3,"n":18,"o":7.3,"t":"2026-10-01T15:00:00Z","v":14441,"vw":7.300349},{"c":7.355,"h":7.355,"l":7.355,"n":2,"o":7.355,"t":"2026-10-01T15:15:00Z","v":316,"vw":7.355},{"c":7.27,"h":7.36,"l":7.27,"n":16,"o":7.36,"t":"2026-10-01T15:30:00Z","v":1518,"vw":7.345833},{"c":7.33,"h":7.35,"l":7.3,"n":31,"o":7.3,"t":"2026-10-01T15:45:00Z","v":3559,"vw":7.329281},{"c":7.33,"h":7.33,"l":7.33,"n":6,"o":7.33,"t":"2026-10-01T16:00:00Z","v":741,"vw":7.33},{"c":7.33,"h":7.355,"l":7.33,"n":2,"o":7.355,"t":"2026-10-01T16:15:00Z","v":200,"vw":7.3425},{"c":7.33,"h":7.33,"l":7.33,"n":11,"o":7.33,"t":"2026-10-01T16:30:00Z","v":950,"vw":7.33},{"c":7.3572,"h":7.3572,"l":7.35,"n":3,"o":7.35,"t":"2026-10-01T16:45:00Z","v":658,"vw":7.355714},{"c":7.365,"h":7.365,"l":7.36,"n":2,"o":7.36,"t":"2026-10-01T17:00:00Z","v":345,"vw":7.362899},{"c":7.36,"h":7.36,"l":7.35,"n":5,"o":7.35,"t":"2026-10-01T17:15:00Z","v":677,"vw":7.355448},{"c":7.365,"h":7.365,"l":7.365,"n":12,"o":7.365,"t":"2026-10-01T17:30:00Z","v":1182,"vw":7.365},{"c":7.405,"h":7.4326,"l":7.405,"n":4,"o":7.4326,"t":"2026-10-01T17:45:00Z","v":547,"vw":7.42138},{"c":7.405,"h":7.4257,"l":7.405,"n":14,"o":7.405,"t":"2026-10-01T18:15:00Z","v":1633,"vw":7.406921},{"c":7.405,"h":7.4499,"l":7.405,"n":7,"o":7.4499,"t":"2026-10-01T18:30:00Z","v":308,"vw":7.423488},{"c":7.405,"h":7.4499,"l":7.405,"n":17,"o":7.4499,"t":"2026-10-01T18:45:00Z","v":1315,"vw":7.418867},{"c":7.3839,"h":7.3839,"l":7.3839,"n":1,"o":7.3839,"t":"2026-10-01T19:00:00Z","v":122,"vw":7.3839},{"c":7.38,"h":7.405,"l":7.37,"n":13,"o":7.405,"t":"2026-10-01T19:15:00Z","v":1840,"vw":7.378368},{"c":7.33,"h":7.41,"l":7.31,"n":7,"o":7.41,"t":"2026-10-01T19:30:00Z","v":601,"vw":7.358},{"c":7.32,"h":7.32,"l":7.27,"n":18,"o":7.27,"t":"2026-10-01T19:45:00Z","v":717,"vw":7.286},{"c":7.44,"h":7.44,"l":7.27,"n":6,"o":7.27,"t":"2026-10-01T20:00:00Z","v":5485,"vw":7.312461},{"c":7.57,"h":7.5772,"l":7.335,"n":41,"o":7.47,"t":"2026-10-02T13:30:00Z","v":4426,"vw":7.48751},{"c":7.475,"h":7.475,"l":7.445,"n":4,"o":7.445,"t":"2026-10-02T13:45:00Z","v":268,"vw":7.46},{"c":7.5399,"h":7.55,"l":7.475,"n":9,"o":7.475,"t":"2026-10-02T14:00:00Z","v":767,"vw":7.532071},{"c":7.485,"h":7.51,"l":7.47,"n":16,"o":7.47,"t":"2026-10-02T14:15:00Z","v":2266,"vw":7.500169},{"c":7.54,"h":7.64,"l":7.47,"n":77,"o":7.48,"t":"2026-10-02T14:30:00Z","v":7750,"vw":7.545608},{"c":7.5799,"h":7.5799,"l":7.53,"n":20,"o":7.57,"t":"2026-10-02T14:45:00Z","v":1948,"vw":7.555694},{"c":7.54,"h":7.54,"l":7.49,"n":24,"o":7.52,"t":"2026-10-02T15:00:00Z","v":3993,"vw":7.519572},{"c":7.515,"h":7.59,"l":7.45,"n":36,"o":7.59,"t":"2026-10-02T15:15:00Z","v":3033,"vw":7.518121},{"c":7.49,"h":7.515,"l":7.49,"n":6,"o":7.515,"t":"2026-10-02T15:30:00Z","v":504,"vw":7.5},{"c":7.45,"h":7.52,"l":7.424,"n":13,"o":7.424,"t":"2026-10-02T15:45:00Z","v":3039,"vw":7.463559},{"c":7.5525,"h":7.5525,"l":7.4799,"n":19,"o":7.4799,"t":"2026-10-02T16:00:00Z","v":1373,"vw":7.501819},{"c":7.54,"h":7.59,"l":7.54,"n":10,"o":7.59,"t":"2026-10-02T16:15:00Z","v":636,"vw":7.55375},{"c":7.58,"h":7.58,"l":7.58,"n":5,"o":7.58,"t":"2026-10-02T16:30:00Z","v":214,"vw":7.58},{"c":7.56,"h":7.5933,"l":7.56,"n":9,"o":7.58,"t":"2026-10-02T16:45:00Z","v":1084,"vw":7.572383},{"c":7.525,"h":7.56,"l":7.5,"n":22,"o":7.56,"t":"2026-10-02T17:00:00Z","v":2693,"vw":7.517139},{"c":7.6,"h":7.6,"l":7.525,"n":11,"o":7.58,"t":"2026-10-02T17:15:00Z","v":658,"vw":7.566},{"c":7.5668,"h":7.5668,"l":7.5668,"n":1,"o":7.5668,"t":"2026-10-02T17:30:00Z","v":100,"vw":7.5668},{"c":7.525,"h":7.525,"l":7.525,"n":3,"o":7.525,"t":"2026-10-02T17:45:00Z","v":209,"vw":7.525},{"c":7.55,"h":7.5804,"l":7.5182,"n":17,"o":7.5182,"t":"2026-10-02T18:00:00Z","v":2870,"vw":7.550347},{"c":7.56,"h":7.56,"l":7.55,"n":13,"o":7.55,"t":"2026-10-02T18:15:00Z","v":1204,"vw":7.557727},{"c":7.505,"h":7.56,"l":7.505,"n":19,"o":7.56,"t":"2026-10-02T18:30:00Z","v":1360,"vw":7.532964},{"c":7.515,"h":7.515,"l":7.515,"n":11,"o":7.515,"t":"2026-10-02T18:45:00Z","v":413,"vw":7.515},{"c":7.5,"h":7.515,"l":7.5,"n":5,"o":7.515,"t":"2026-10-02T19:00:00Z","v":702,"vw":7.505555},{"c":7.525,"h":7.525,"l":7.525,"n":1,"o":7.525,"t":"2026-10-02T19:30:00Z","v":100,"vw":7.525},{"c":7.55,"h":7.57,"l":7.51,"n":62,"o":7.5188,"t":"2026-10-02T19:45:00Z","v":3731,"vw":7.547514},{"c":7.58,"h":7.58,"l":7.58,"n":3,"o":7.58,"t":"2026-10-02T20:00:00Z","v":8362,"vw":7.58},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-02T23:15:00Z","v":155,"vw":7.5},{"c":7.5876,"h":7.5876,"l":7.5876,"n":2,"o":7.5876,"t":"2026-10-05T08:00:00Z","v":174,"vw":7.5876},{"c":7.59,"h":7.59,"l":7.59,"n":1,"o":7.59,"t":"2026-10-05T08:30:00Z","v":105,"vw":7.59},{"c":7.5,"h":7.5,"l":7.5,"n":4,"o":7.5,"t":"2026-10-05T11:45:00Z","v":496,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-05T13:15:00Z","v":688,"vw":7.47},{"c":7.625,"h":7.72,"l":7.5,"n":58,"o":7.5,"t":"2026-10-05T13:30:00Z","v":8192,"vw":7.546488},{"c":7.4,"h":7.5763,"l":7.3,"n":95,"o":7.57,"t":"2026-10-05T13:45:00Z","v":7175,"vw":7.430935},{"c":7.3,"h":7.38,"l":7.3,"n":25,"o":7.3697,"t":"2026-10-05T14:00:00Z","v":1977,"vw":7.352312},{"c":7.28,"h":7.37,"l":7.22,"n":90,"o":7.37,"t":"2026-10-05T14:15:00Z","v":7792,"vw":7.270182},{"c":7.25,"h":7.28,"l":7.25,"n":11,"o":7.28,"t":"2026-10-05T14:30:00Z","v":603,"vw":7.25708},{"c":7.31,"h":7.31,"l":7.31,"n":5,"o":7.31,"t":"2026-10-05T14:45:00Z","v":221,"vw":7.31},{"c":7.3699,"h":7.3699,"l":7.27,"n":11,"o":7.27,"t":"2026-10-05T15:00:00Z","v":1565,"vw":7.361636},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-05T15:15:00Z","v":101,"vw":7.35},{"c":7.3301,"h":7.43,"l":7.3301,"n":49,"o":7.373,"t":"2026-10-05T15:30:00Z","v":20388,"vw":7.396355},{"c":7.41,"h":7.41,"l":7.37,"n":35,"o":7.37,"t":"2026-10-05T15:45:00Z","v":2858,"vw":7.394188},{"c":7.4,"h":7.41,"l":7.38,"n":15,"o":7.41,"t":"2026-10-05T16:00:00Z","v":1118,"vw":7.399213},{"c":7.36,"h":7.42,"l":7.36,"n":85,"o":7.38,"t":"2026-10-05T16:15:00Z","v":7566,"vw":7.401197},{"c":7.36,"h":7.39,"l":7.33,"n":57,"o":7.37,"t":"2026-10-05T16:30:00Z","v":4900,"vw":7.352891},{"c":7.39,"h":7.4368,"l":7.39,"n":8,"o":7.4368,"t":"2026-10-05T16:45:00Z","v":637,"vw":7.421252},{"c":7.39,"h":7.41,"l":7.3301,"n":39,"o":7.37,"t":"2026-10-05T17:00:00Z","v":10409,"vw":7.367306},{"c":7.39,"h":7.39,"l":7.39,"n":19,"o":7.39,"t":"2026-10-05T17:15:00Z","v":1382,"vw":7.39},{"c":7.3936,"h":7.4,"l":7.35,"n":41,"o":7.36,"t":"2026-10-05T17:30:00Z","v":3713,"vw":7.368981},{"c":7.375,"h":7.4,"l":7.33,"n":46,"o":7.4,"t":"2026-10-05T17:45:00Z","v":7063,"vw":7.338301},{"c":7.43,"h":7.4499,"l":7.375,"n":24,"o":7.4499,"t":"2026-10-05T18:00:00Z","v":2693,"vw":7.397966},{"c":7.31,"h":7.375,"l":7.3001,"n":20,"o":7.375,"t":"2026-10-05T18:15:00Z","v":1083,"vw":7.342184},{"c":7.375,"h":7.375,"l":7.3,"n":10,"o":7.3,"t":"2026-10-05T18:30:00Z","v":14232,"vw":7.37447},{"c":7.485,"h":7.51,"l":7.425,"n":70,"o":7.44,"t":"2026-10-05T18:45:00Z","v":16134,"vw":7.481117},{"c":7.485,"h":7.55,"l":7.485,"n":22,"o":7.55,"t":"2026-10-05T19:00:00Z","v":961,"vw":7.519667},{"c":7.56,"h":7.56,"l":7.495,"n":53,"o":7.54,"t":"2026-10-05T19:15:00Z","v":2891,"vw":7.519746},{"c":7.71,"h":7.71,"l":7.64,"n":50,"o":7.6937,"t":"2026-10-05T19:30:00Z","v":7800,"vw":7.646065},{"c":7.54,"h":7.72,"l":7.54,"n":108,"o":7.72,"t":"2026-10-05T19:45:00Z","v":4270,"vw":7.59446},{"c":7.53,"h":7.53,"l":7.53,"n":5,"o":7.53,"t":"2026-10-05T20:00:00Z","v":1994,"vw":7.53},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-05T20:15:00Z","v":200,"vw":7.5},{"c":7.5,"h":7.55,"l":7.5,"n":6,"o":7.55,"t":"2026-10-06T09:15:00Z","v":497,"vw":7.51573},{"c":7.49,"h":7.49,"l":7.49,"n":4,"o":7.49,"t":"2026-10-06T12:15:00Z","v":441,"vw":7.49},{"c":7.4899,"h":7.49,"l":7.4899,"n":8,"o":7.49,"t":"2026-10-06T12:30:00Z","v":2204,"vw":7.48995},{"c":7.64,"h":7.64,"l":7.64,"n":2,"o":7.64,"t":"2026-10-06T13:00:00Z","v":955,"vw":7.64},{"c":7.6,"h":7.6,"l":7.59,"n":3,"o":7.59,"t":"2026-10-06T13:15:00Z","v":375,"vw":7.594665},{"c":7.63,"h":7.63,"l":7.37,"n":73,"o":7.51,"t":"2026-10-06T13:30:00Z","v":7186,"vw":7.515},{"c":7.5,"h":7.6399,"l":7.43,"n":27,"o":7.6399,"t":"2026-10-06T13:45:00Z","v":5059,"vw":7.513833},{"c":7.6148,"h":7.7,"l":7.56,"n":22,"o":7.56,"t":"2026-10-06T14:00:00Z","v":2952,"vw":7.620174},{"c":7.605,"h":7.635,"l":7.55,"n":46,"o":7.61,"t":"2026-10-06T14:15:00Z","v":3977,"vw":7.604317},{"c":7.54,"h":7.65,"l":7.54,"n":21,"o":7.65,"t":"2026-10-06T14:30:00Z","v":1688,"vw":7.597502},{"c":7.61,"h":7.61,"l":7.56,"n":21,"o":7.6,"t":"2026-10-06T14:45:00Z","v":6278,"vw":7.603561},{"c":7.77,"h":7.77,"l":7.57,"n":21,"o":7.57,"t":"2026-10-06T15:00:00Z","v":2130,"vw":7.666215},{"c":7.83,"h":7.84,"l":7.72,"n":52,"o":7.77,"t":"2026-10-06T15:15:00Z","v":6029,"vw":7.781664},{"c":7.8,"h":7.846,"l":7.8,"n":19,"o":7.846,"t":"2026-10-06T15:30:00Z","v":3056,"vw":7.803451},{"c":7.7,"h":7.79,"l":7.7,"n":11,"o":7.79,"t":"2026-10-06T15:45:00Z","v":403,"vw":7.726946},{"c":7.64,"h":7.745,"l":7.6122,"n":52,"o":7.7,"t":"2026-10-06T16:00:00Z","v":12669,"vw":7.694355},{"c":7.65,"h":7.65,"l":7.62,"n":8,"o":7.64,"t":"2026-10-06T16:15:00Z","v":3200,"vw":7.627969},{"c":7.59,"h":7.59,"l":7.59,"n":2,"o":7.59,"t":"2026-10-06T16:30:00Z","v":101,"vw":7.59},{"c":7.62,"h":7.62,"l":7.6,"n":23,"o":7.6,"t":"2026-10-06T16:45:00Z","v":4441,"vw":7.61769},{"c":7.61,"h":7.625,"l":7.61,"n":9,"o":7.625,"t":"2026-10-06T17:00:00Z","v":708,"vw":7.621129},{"c":7.55,"h":7.61,"l":7.55,"n":6,"o":7.61,"t":"2026-10-06T17:15:00Z","v":344,"vw":7.586254},{"c":7.5001,"h":7.525,"l":7.5001,"n":4,"o":7.525,"t":"2026-10-06T17:30:00Z","v":430,"vw":7.509677},{"c":7.5983,"h":7.5983,"l":7.525,"n":18,"o":7.55,"t":"2026-10-06T17:45:00Z","v":1731,"vw":7.558956},{"c":7.52,"h":7.6,"l":7.51,"n":16,"o":7.5709,"t":"2026-10-06T18:00:00Z","v":2788,"vw":7.554509},{"c":7.58,"h":7.58,"l":7.5,"n":47,"o":7.53,"t":"2026-10-06T18:30:00Z","v":6179,"vw":7.531616},{"c":7.59,"h":7.59,"l":7.52,"n":22,"o":7.59,"t":"2026-10-06T18:45:00Z","v":5689,"vw":7.548906},{"c":7.56,"h":7.59,"l":7.55,"n":13,"o":7.59,"t":"2026-10-06T19:00:00Z","v":1310,"vw":7.57},{"c":7.56,"h":7.58,"l":7.555,"n":21,"o":7.58,"t":"2026-10-06T19:15:00Z","v":3303,"vw":7.565592},{"c":7.56,"h":7.58,"l":7.555,"n":17,"o":7.58,"t":"2026-10-06T19:30:00Z","v":1500,"vw":7.567122},{"c":7.54,"h":7.57,"l":7.5,"n":42,"o":7.545,"t":"2026-10-06T19:45:00Z","v":4448,"vw":7.512104},{"c":7.57,"h":7.57,"l":7.57,"n":4,"o":7.57,"t":"2026-10-06T20:00:00Z","v":1226,"vw":7.57},{"c":7.46,"h":7.46,"l":7.3937,"n":5,"o":7.3937,"t":"2026-10-06T20:15:00Z","v":465,"vw":7.428048},{"c":7.8499,"h":7.8499,"l":7.8499,"n":1,"o":7.8499,"t":"2026-10-06T20:30:00Z","v":172,"vw":7.8499},{"c":7.7562,"h":7.7562,"l":7.7562,"n":1,"o":7.7562,"t":"2026-10-06T20:45:00Z","v":400,"vw":7.7562},{"c":7.63,"h":7.83,"l":7.63,"n":4,"o":7.83,"t":"2026-10-06T21:30:00Z","v":360,"vw":7.758571},{"c":7.4,"h":7.83,"l":7.4,"n":3,"o":7.83,"t":"2026-10-06T21:45:00Z","v":540,"vw":7.608011},{"c":7.6949,"h":7.6949,"l":7.6949,"n":1,"o":7.6949,"t":"2026-10-07T10:30:00Z","v":170,"vw":7.6949},{"c":7.52,"h":7.52,"l":7.52,"n":3,"o":7.52,"t":"2026-10-07T13:15:00Z","v":203,"vw":7.52},{"c":7.55,"h":7.55,"l":7.38,"n":28,"o":7.41,"t":"2026-10-07T13:30:00Z","v":2834,"vw":7.419935},{"c":7.5,"h":7.51,"l":7.46,"n":21,"o":7.46,"t":"2026-10-07T13:45:00Z","v":2334,"vw":7.493521},{"c":7.465,"h":7.5,"l":7.45,"n":25,"o":7.5,"t":"2026-10-07T14:00:00Z","v":1215,"vw":7.473383},{"c":7.54,"h":7.54,"l":7.465,"n":13,"o":7.465,"t":"2026-10-07T14:15:00Z","v":2652,"vw":7.468},{"c":7.39,"h":7.55,"l":7.38,"n":52,"o":7.54,"t":"2026-10-07T14:30:00Z","v":4380,"vw":7.504136},{"c":7.37,"h":7.4,"l":7.37,"n":18,"o":7.4,"t":"2026-10-07T14:45:00Z","v":1629,"vw":7.388285},{"c":7.43,"h":7.43,"l":7.31,"n":21,"o":7.33,"t":"2026-10-07T15:00:00Z","v":5662,"vw":7.326442},{"c":7.3301,"h":7.44,"l":7.3301,"n":15,"o":7.43,"t":"2026-10-07T15:15:00Z","v":942,"vw":7.385715},{"c":7.39,"h":7.4199,"l":7.375,"n":6,"o":7.375,"t":"2026-10-07T15:30:00Z","v":546,"vw":7.392327},{"c":7.45,"h":7.45,"l":7.36,"n":12,"o":7.42,"t":"2026-10-07T15:45:00Z","v":1158,"vw":7.422857},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-07T16:00:00Z","v":100,"vw":7.45},{"c":7.445,"h":7.45,"l":7.42,"n":6,"o":7.42,"t":"2026-10-07T16:15:00Z","v":564,"vw":7.440805},{"c":7.42,"h":7.4899,"l":7.42,"n":7,"o":7.4899,"t":"2026-10-07T16:30:00Z","v":692,"vw":7.456717},{"c":7.42,"h":7.5499,"l":7.35,"n":26,"o":7.35,"t":"2026-10-07T16:45:00Z","v":1962,"vw":7.428404},{"c":7.485,"h":7.5226,"l":7.485,"n":7,"o":7.485,"t":"2026-10-07T17:00:00Z","v":849,"vw":7.50901},{"c":7.43,"h":7.485,"l":7.43,"n":6,"o":7.485,"t":"2026-10-07T17:15:00Z","v":491,"vw":7.47125},{"c":7.505,"h":7.5053,"l":7.4782,"n":10,"o":7.495,"t":"2026-10-07T17:30:00Z","v":1620,"vw":7.485896},{"c":7.46,"h":7.505,"l":7.46,"n":14,"o":7.505,"t":"2026-10-07T17:45:00Z","v":1003,"vw":7.465549},{"c":7.515,"h":7.515,"l":7.45,"n":46,"o":7.51,"t":"2026-10-07T18:00:00Z","v":4890,"vw":7.496458},{"c":7.51,"h":7.5314,"l":7.51,"n":14,"o":7.51,"t":"2026-10-07T18:15:00Z","v":1021,"vw":7.5169},{"c":7.5,"h":7.5,"l":7.5,"n":1,"o":7.5,"t":"2026-10-07T18:30:00Z","v":100,"vw":7.5},{"c":7.535,"h":7.5462,"l":7.5,"n":30,"o":7.5,"t":"2026-10-07T18:45:00Z","v":5647,"vw":7.50934},{"c":7.55,"h":7.56,"l":7.52,"n":19,"o":7.52,"t":"2026-10-07T19:00:00Z","v":2730,"vw":7.539766},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-07T19:15:00Z","v":102,"vw":7.65},{"c":7.62,"h":7.64,"l":7.54,"n":28,"o":7.6299,"t":"2026-10-07T19:30:00Z","v":1804,"vw":7.604335},{"c":7.575,"h":7.575,"l":7.575,"n":9,"o":7.575,"t":"2026-10-07T19:45:00Z","v":951,"vw":7.575},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-07T20:00:00Z","v":793,"vw":7.6},{"c":7.59,"h":7.6,"l":7.59,"n":2,"o":7.6,"t":"2026-10-07T23:15:00Z","v":455,"vw":7.593407},{"c":7.79,"h":7.79,"l":7.79,"n":1,"o":7.79,"t":"2026-10-08T08:00:00Z","v":230,"vw":7.79},{"c":7.62,"h":7.62,"l":7.61,"n":7,"o":7.61,"t":"2026-10-08T11:45:00Z","v":1854,"vw":7.619031},{"c":7.62,"h":7.62,"l":7.62,"n":2,"o":7.62,"t":"2026-10-08T12:00:00Z","v":121,"vw":7.62},{"c":7.5983,"h":7.5983,"l":7.5983,"n":1,"o":7.5983,"t":"2026-10-08T12:30:00Z","v":500,"vw":7.5983},{"c":7.919,"h":7.95,"l":7.62,"n":24,"o":7.62,"t":"2026-10-08T12:45:00Z","v":3238,"vw":7.824734},{"c":8.0338,"h":8.06,"l":7.84,"n":81,"o":7.94,"t":"2026-10-08T13:00:00Z","v":17175,"vw":7.989285},{"c":8.65,"h":8.8,"l":8.05,"n":100,"o":8.07,"t":"2026-10-08T13:15:00Z","v":21443,"vw":8.259948},{"c":8.54,"h":8.7799,"l":8.08,"n":503,"o":8.65,"t":"2026-10-08T13:30:00Z","v":62429,"vw":8.489243},{"c":8.545,"h":8.68,"l":8.4,"n":402,"o":8.54,"t":"2026-10-08T13:45:00Z","v":76294,"vw":8.593845},{"c":8.45,"h":8.7,"l":8.45,"n":288,"o":8.5899,"t":"2026-10-08T14:00:00Z","v":39803,"vw":8.527742},{"c":8.77,"h":8.77,"l":8.3901,"n":201,"o":8.45,"t":"2026-10-08T14:15:00Z","v":34838,"vw":8.605868},{"c":8.62,"h":8.9481,"l":8.62,"n":375,"o":8.725,"t":"2026-10-08T14:30:00Z","v":68578,"vw":8.795842},{"c":8.64,"h":8.6753,"l":8.5,"n":148,"o":8.6482,"t":"2026-10-08T14:45:00Z","v":16675,"vw":8.580471},{"c":8.54,"h":8.6494,"l":8.54,"n":93,"o":8.64,"t":"2026-10-08T15:00:00Z","v":8181,"vw":8.584091},{"c":8.55,"h":8.6,"l":8.5331,"n":117,"o":8.55,"t":"2026-10-08T15:15:00Z","v":14248,"vw":8.576575},{"c":8.43,"h":8.6,"l":8.3901,"n":115,"o":8.55,"t":"2026-10-08T15:30:00Z","v":10017,"vw":8.511606},{"c":8.615,"h":8.65,"l":8.43,"n":95,"o":8.49,"t":"2026-10-08T15:45:00Z","v":11001,"vw":8.594989},{"c":8.6,"h":8.64,"l":8.535,"n":68,"o":8.615,"t":"2026-10-08T16:00:00Z","v":8080,"vw":8.598774},{"c":8.765,"h":8.765,"l":8.6005,"n":103,"o":8.6361,"t":"2026-10-08T16:15:00Z","v":17535,"vw":8.676298},{"c":8.675,"h":8.799,"l":8.61,"n":69,"o":8.725,"t":"2026-10-08T16:30:00Z","v":11922,"vw":8.707909},{"c":8.624,"h":8.6811,"l":8.51,"n":73,"o":8.6811,"t":"2026-10-08T16:45:00Z","v":5332,"vw":8.609289},{"c":8.5252,"h":8.6181,"l":8.465,"n":145,"o":8.58,"t":"2026-10-08T17:00:00Z","v":16315,"vw":8.512087},{"c":8.4084,"h":8.55,"l":8.38,"n":71,"o":8.51,"t":"2026-10-08T17:15:00Z","v":5879,"vw":8.458834},{"c":8.5,"h":8.54,"l":8.41,"n":54,"o":8.45,"t":"2026-10-08T17:30:00Z","v":11583,"vw":8.463961},{"c":8.53,"h":8.59,"l":8.45,"n":111,"o":8.5194,"t":"2026-10-08T17:45:00Z","v":15184,"vw":8.505535},{"c":8.52,"h":8.52,"l":8.4,"n":50,"o":8.46,"t":"2026-10-08T18:00:00Z","v":8298,"vw":8.490011},{"c":8.53,"h":8.6002,"l":8.48,"n":60,"o":8.48,"t":"2026-10-08T18:15:00Z","v":8341,"vw":8.543477},{"c":8.465,"h":8.5243,"l":8.44,"n":53,"o":8.52,"t":"2026-10-08T18:30:00Z","v":2749,"vw":8.488213},{"c":8.465,"h":8.54,"l":8.445,"n":43,"o":8.465,"t":"2026-10-08T18:45:00Z","v":10111,"vw":8.463703},{"c":8.55,"h":8.565,"l":8.45,"n":78,"o":8.5,"t":"2026-10-08T19:00:00Z","v":20435,"vw":8.541562},{"c":8.63,"h":8.75,"l":8.5381,"n":223,"o":8.5381,"t":"2026-10-08T19:15:00Z","v":30894,"vw":8.691346},{"c":8.66,"h":8.7,"l":8.56,"n":41,"o":8.69,"t":"2026-10-08T19:30:00Z","v":6874,"vw":8.652594},{"c":8.665,"h":8.8,"l":8.555,"n":329,"o":8.63,"t":"2026-10-08T19:45:00Z","v":36145,"vw":8.664881},{"c":8.7,"h":8.71,"l":8.65,"n":12,"o":8.71,"t":"2026-10-08T20:00:00Z","v":7891,"vw":8.707799},{"c":8.68,"h":8.8,"l":8.68,"n":18,"o":8.75,"t":"2026-10-08T20:45:00Z","v":2405,"vw":8.781814},{"c":8.8,"h":8.8,"l":8.79,"n":13,"o":8.79,"t":"2026-10-08T21:00:00Z","v":944,"vw":8.793234},{"c":8.9,"h":8.9,"l":8.88,"n":8,"o":8.896,"t":"2026-10-08T21:15:00Z","v":577,"vw":8.89258},{"c":9.05,"h":9.14,"l":8.94,"n":37,"o":8.94,"t":"2026-10-08T21:30:00Z","v":3363,"vw":9.000175},{"c":9.08,"h":9.25,"l":8.96,"n":31,"o":8.96,"t":"2026-10-08T21:45:00Z","v":15344,"vw":9.182655},{"c":9.25,"h":9.25,"l":9.12,"n":9,"o":9.12,"t":"2026-10-08T22:00:00Z","v":563,"vw":9.16022},{"c":9.18,"h":9.184,"l":9.18,"n":5,"o":9.184,"t":"2026-10-08T22:15:00Z","v":2509,"vw":9.183813},{"c":9.2295,"h":9.23,"l":9.17,"n":9,"o":9.18,"t":"2026-10-08T22:30:00Z","v":4132,"vw":9.194472},{"c":9.35,"h":9.47,"l":9.2585,"n":19,"o":9.26,"t":"2026-10-08T22:45:00Z","v":11896,"vw":9.348057},{"c":9.4224,"h":9.47,"l":9.23,"n":5,"o":9.47,"t":"2026-10-08T23:00:00Z","v":527,"vw":9.32008},{"c":9.22,"h":9.252,"l":9.22,"n":20,"o":9.24,"t":"2026-10-08T23:15:00Z","v":5990,"vw":9.23725},{"c":9.3011,"h":9.3011,"l":9.3011,"n":2,"o":9.3011,"t":"2026-10-08T23:30:00Z","v":270,"vw":9.3011},{"c":9.34,"h":9.34,"l":9.3062,"n":9,"o":9.3062,"t":"2026-10-08T23:45:00Z","v":1325,"vw":9.336373},{"c":9.48,"h":9.5191,"l":9.4,"n":74,"o":9.5191,"t":"2026-10-09T08:00:00Z","v":1228,"vw":9.457608},{"c":9.11,"h":9.35,"l":9.11,"n":14,"o":9.31,"t":"2026-10-09T08:15:00Z","v":2568,"vw":9.334701},{"c":9.5,"h":9.5,"l":9.48,"n":4,"o":9.48,"t":"2026-10-09T09:00:00Z","v":1001,"vw":9.49434},{"c":9.3,"h":9.3,"l":9.3,"n":1,"o":9.3,"t":"2026-10-09T10:15:00Z","v":400,"vw":9.3},{"c":9.25,"h":9.25,"l":9.25,"n":1,"o":9.25,"t":"2026-10-09T10:30:00Z","v":322,"vw":9.25},{"c":9.5496,"h":9.5496,"l":9.39,"n":34,"o":9.5,"t":"2026-10-09T11:00:00Z","v":4612,"vw":9.513417},{"c":9.6,"h":9.76,"l":9.56,"n":15,"o":9.56,"t":"2026-10-09T11:15:00Z","v":804,"vw":9.663679},{"c":9.6,"h":9.96,"l":9.6,"n":158,"o":9.8,"t":"2026-10-09T11:30:00Z","v":12427,"vw":9.793995},{"c":9.65,"h":9.65,"l":9.65,"n":5,"o":9.65,"t":"2026-10-09T11:45:00Z","v":505,"vw":9.65},{"c":9.4,"h":9.64,"l":9.38,"n":68,"o":9.64,"t":"2026-10-09T12:00:00Z","v":12788,"vw":9.440844},{"c":9.58,"h":9.58,"l":9.4,"n":6,"o":9.4,"t":"2026-10-09T12:15:00Z","v":1558,"vw":9.517587},{"c":9.38,"h":9.39,"l":9.25,"n":19,"o":9.3844,"t":"2026-10-09T12:30:00Z","v":2271,"vw":9.37824},{"c":9.32,"h":9.34,"l":9.32,"n":5,"o":9.3397,"t":"2026-10-09T12:45:00Z","v":1297,"vw":9.335519},{"c":9.34,"h":9.35,"l":9.33,"n":20,"o":9.3407,"t":"2026-10-09T13:00:00Z","v":4736,"vw":9.340151},{"c":9.53,"h":9.53,"l":9.34,"n":32,"o":9.35,"t":"2026-10-09T13:15:00Z","v":4429,"vw":9.414592},{"c":9.18,"h":9.55,"l":9.1,"n":510,"o":9.53,"t":"2026-10-09T13:30:00Z","v":83885,"vw":9.373278},{"c":8.91,"h":9.34,"l":8.871,"n":266,"o":9.16,"t":"2026-10-09T13:45:00Z","v":41271,"vw":9.123316},{"c":9.1155,"h":9.33,"l":8.9,"n":658,"o":8.91,"t":"2026-10-09T14:00:00Z","v":64824,"vw":9.118145},{"c":9.225,"h":9.34,"l":9.06,"n":338,"o":9.07,"t":"2026-10-09T14:15:00Z","v":32710,"vw":9.220412},{"c":9.23,"h":9.3,"l":9.15,"n":173,"o":9.225,"t":"2026-10-09T14:30:00Z","v":14820,"vw":9.227258},{"c":9.2,"h":9.5,"l":9.19,"n":260,"o":9.24,"t":"2026-10-09T14:45:00Z","v":37253,"vw":9.3238},{"c":9.2815,"h":9.3,"l":9.1,"n":85,"o":9.2031,"t":"2026-10-09T15:00:00Z","v":10203,"vw":9.183893},{"c":9.42,"h":9.5,"l":9.15,"n":174,"o":9.2,"t":"2026-10-09T15:15:00Z","v":19532,"vw":9.414732},{"c":9.45,"h":9.53,"l":9.37,"n":188,"o":9.4,"t":"2026-10-09T15:30:00Z","v":28965,"vw":9.460332},{"c":9.035,"h":9.395,"l":9,"n":221,"o":9.37,"t":"2026-10-09T15:45:00Z","v":30650,"vw":9.166129},{"c":8.86,"h":9.03,"l":8.8,"n":233,"o":9.03,"t":"2026-10-09T16:00:00Z","v":21471,"vw":8.887387},{"c":8.85,"h":9.005,"l":8.8057,"n":154,"o":8.84,"t":"2026-10-09T16:15:00Z","v":25889,"vw":8.928533},{"c":8.855,"h":9.11,"l":8.69,"n":296,"o":8.91,"t":"2026-10-09T16:30:00Z","v":23013,"vw":8.842987},{"c":8.6748,"h":8.81,"l":8.65,"n":111,"o":8.7317,"t":"2026-10-09T16:45:00Z","v":22289,"vw":8.730207},{"c":8.73,"h":8.75,"l":8.5,"n":61,"o":8.66,"t":"2026-10-09T17:00:00Z","v":6091,"vw":8.656172},{"c":8.58,"h":8.73,"l":8.57,"n":39,"o":8.6986,"t":"2026-10-09T17:15:00Z","v":5500,"vw":8.668802},{"c":8.65,"h":8.65,"l":8.535,"n":116,"o":8.57,"t":"2026-10-09T17:30:00Z","v":6348,"vw":8.581921},{"c":8.655,"h":8.75,"l":8.57,"n":106,"o":8.65,"t":"2026-10-09T17:45:00Z","v":13290,"vw":8.680961},{"c":8.71,"h":8.72,"l":8.63,"n":60,"o":8.69,"t":"2026-10-09T18:00:00Z","v":4146,"vw":8.671701},{"c":8.61,"h":8.76,"l":8.57,"n":264,"o":8.72,"t":"2026-10-09T18:15:00Z","v":21675,"vw":8.683503},{"c":8.58,"h":8.7074,"l":8.57,"n":43,"o":8.665,"t":"2026-10-09T18:30:00Z","v":2520,"vw":8.621301},{"c":8.49,"h":8.61,"l":8.4,"n":91,"o":8.6,"t":"2026-10-09T18:45:00Z","v":9014,"vw":8.529123},{"c":8.56,"h":8.62,"l":8.36,"n":78,"o":8.36,"t":"2026-10-09T19:00:00Z","v":7814,"vw":8.497446},{"c":8.515,"h":8.62,"l":8.49,"n":81,"o":8.555,"t":"2026-10-09T19:15:00Z","v":5746,"vw":8.527428},{"c":8.36,"h":8.55,"l":8.35,"n":162,"o":8.45,"t":"2026-10-09T19:30:00Z","v":17399,"vw":8.469602},{"c":8.57,"h":8.7,"l":8.34,"n":288,"o":8.43,"t":"2026-10-09T19:45:00Z","v":22001,"vw":8.483859},{"c":8.66,"h":8.66,"l":8.66,"n":5,"o":8.66,"t":"2026-10-09T20:00:00Z","v":5705,"vw":8.66},{"c":8.6014,"h":8.6014,"l":8.6014,"n":1,"o":8.6014,"t":"2026-10-09T22:00:00Z","v":120,"vw":8.6014},{"c":8.614,"h":8.62,"l":8.614,"n":2,"o":8.62,"t":"2026-10-09T22:45:00Z","v":200,"vw":8.617},{"c":8.604,"h":8.604,"l":8.604,"n":3,"o":8.604,"t":"2026-10-09T23:00:00Z","v":541,"vw":8.604},{"c":8.6,"h":8.6,"l":8.6,"n":1,"o":8.6,"t":"2026-10-09T23:30:00Z","v":120,"vw":8.6},{"c":8.63,"h":8.63,"l":8.63,"n":2,"o":8.63,"t":"2026-10-09T23:45:00Z","v":398,"vw":8.63},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T08:00:00Z","v":270,"vw":8.86},{"c":8.81,"h":8.81,"l":8.81,"n":3,"o":8.81,"t":"2026-10-12T09:00:00Z","v":209,"vw":8.81},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T09:45:00Z","v":145,"vw":8.86},{"c":8.86,"h":8.86,"l":8.86,"n":1,"o":8.86,"t":"2026-10-12T10:30:00Z","v":155,"vw":8.86},{"c":8.86,"h":8.9,"l":8.78,"n":6,"o":8.78,"t":"2026-10-12T10:45:00Z","v":500,"vw":8.835155},{"c":8.6718,"h":8.85,"l":8.6718,"n":17,"o":8.815,"t":"2026-10-12T11:00:00Z","v":12921,"vw":8.709797},{"c":8.86,"h":8.86,"l":8.86,"n":2,"o":8.86,"t":"2026-10-12T12:00:00Z","v":197,"vw":8.86},{"c":8.59,"h":8.86,"l":8.59,"n":22,"o":8.86,"t":"2026-10-12T12:15:00Z","v":1001,"vw":8.684226},{"c":8.65,"h":8.65,"l":8.65,"n":2,"o":8.65,"t":"2026-10-12T12:45:00Z","v":101,"vw":8.65},{"c":8.15,"h":8.55,"l":8.15,"n":169,"o":8.55,"t":"2026-10-12T13:30:00Z","v":22269,"vw":8.339864},{"c":7.935,"h":8.2395,"l":7.935,"n":225,"o":8.15,"t":"2026-10-12T13:45:00Z","v":22904,"vw":8.09712},{"c":7.92,"h":8.079,"l":7.75,"n":186,"o":7.88,"t":"2026-10-12T14:00:00Z","v":21061,"vw":7.831329},{"c":7.78,"h":7.86,"l":7.65,"n":135,"o":7.86,"t":"2026-10-12T14:15:00Z","v":14480,"vw":7.787079},{"c":7.8,"h":7.8682,"l":7.74,"n":42,"o":7.74,"t":"2026-10-12T14:30:00Z","v":4875,"vw":7.80299},{"c":7.76,"h":7.88,"l":7.76,"n":86,"o":7.81,"t":"2026-10-12T14:45:00Z","v":5727,"vw":7.811812},{"c":7.86,"h":7.86,"l":7.8273,"n":29,"o":7.845,"t":"2026-10-12T15:00:00Z","v":2945,"vw":7.852404},{"c":8.035,"h":8.035,"l":7.83,"n":41,"o":7.8867,"t":"2026-10-12T15:15:00Z","v":3983,"vw":7.956363},{"c":8.01,"h":8.1424,"l":7.91,"n":25,"o":8.0175,"t":"2026-10-12T15:30:00Z","v":5178,"vw":8.048287},{"c":8.065,"h":8.065,"l":7.95,"n":43,"o":8.035,"t":"2026-10-12T15:45:00Z","v":2337,"vw":7.999107},{"c":8,"h":8,"l":8,"n":2,"o":8,"t":"2026-10-12T16:00:00Z","v":101,"vw":8},{"c":7.9001,"h":8.1766,"l":7.9001,"n":30,"o":8,"t":"2026-10-12T16:15:00Z","v":2905,"vw":8.041311},{"c":7.995,"h":8.1762,"l":7.995,"n":13,"o":8.1762,"t":"2026-10-12T16:30:00Z","v":2186,"vw":8.030116},{"c":8.075,"h":8.0782,"l":7.97,"n":17,"o":8.0782,"t":"2026-10-12T16:45:00Z","v":1275,"vw":8.020198},{"c":8.02,"h":8.02,"l":8,"n":5,"o":8,"t":"2026-10-12T17:00:00Z","v":356,"vw":8.006667},{"c":7.9954,"h":8.0399,"l":7.9376,"n":44,"o":8,"t":"2026-10-12T17:15:00Z","v":3773,"vw":7.995148},{"c":7.945,"h":8,"l":7.91,"n":36,"o":8,"t":"2026-10-12T17:30:00Z","v":3454,"vw":7.954729},{"c":7.985,"h":8.0028,"l":7.9,"n":27,"o":8.0028,"t":"2026-10-12T17:45:00Z","v":2469,"vw":7.944762},{"c":8.04,"h":8.0499,"l":7.91,"n":17,"o":8.0499,"t":"2026-10-12T18:00:00Z","v":2655,"vw":8.017995},{"c":7.96,"h":7.98,"l":7.92,"n":20,"o":7.98,"t":"2026-10-12T18:15:00Z","v":1709,"vw":7.963158},{"c":8.0399,"h":8.0399,"l":7.94,"n":20,"o":7.96,"t":"2026-10-12T18:30:00Z","v":1605,"vw":7.997875},{"c":7.95,"h":8.0189,"l":7.95,"n":28,"o":7.985,"t":"2026-10-12T18:45:00Z","v":2958,"vw":7.978435},{"c":8,"h":8.03,"l":7.95,"n":31,"o":7.95,"t":"2026-10-12T19:00:00Z","v":4469,"vw":7.99941},{"c":8.0296,"h":8.05,"l":7.959,"n":20,"o":8.04,"t":"2026-10-12T19:15:00Z","v":9377,"vw":7.997374},{"c":7.95,"h":8.02,"l":7.95,"n":64,"o":8.01,"t":"2026-10-12T19:30:00Z","v":4084,"vw":7.975523},{"c":7.98,"h":8.0214,"l":7.95,"n":102,"o":8.02,"t":"2026-10-12T19:45:00Z","v":8959,"vw":7.9837},{"c":8,"h":8,"l":8,"n":3,"o":8,"t":"2026-10-12T20:00:00Z","v":1316,"vw":8},{"c":7.8556,"h":7.8556,"l":7.8556,"n":1,"o":7.8556,"t":"2026-10-12T20:15:00Z","v":1715,"vw":7.8556},{"c":7.8967,"h":7.8967,"l":7.8967,"n":2,"o":7.8967,"t":"2026-10-12T20:30:00Z","v":197,"vw":7.8967},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-12T21:30:00Z","v":500,"vw":8.01},{"c":7.9543,"h":7.9543,"l":7.9543,"n":1,"o":7.9543,"t":"2026-10-12T22:00:00Z","v":100,"vw":7.9543},{"c":8.04,"h":8.05,"l":8.04,"n":5,"o":8.05,"t":"2026-10-12T22:45:00Z","v":334,"vw":8.046795},{"c":8.01,"h":8.01,"l":8.01,"n":1,"o":8.01,"t":"2026-10-12T23:15:00Z","v":2000,"vw":8.01},{"c":8.2,"h":8.2,"l":8.2,"n":2,"o":8.2,"t":"2026-10-13T11:00:00Z","v":170,"vw":8.2},{"c":8.19,"h":8.19,"l":8.19,"n":1,"o":8.19,"t":"2026-10-13T11:15:00Z","v":170,"vw":8.19},{"c":8.15,"h":8.15,"l":8.15,"n":1,"o":8.15,"t":"2026-10-13T12:00:00Z","v":500,"vw":8.15},{"c":8.1,"h":8.1,"l":8.1,"n":5,"o":8.1,"t":"2026-10-13T12:45:00Z","v":1439,"vw":8.1},{"c":8.151,"h":8.151,"l":8.15,"n":3,"o":8.15,"t":"2026-10-13T13:00:00Z","v":315,"vw":8.150398},{"c":8.08,"h":8.19,"l":8.03,"n":43,"o":8.19,"t":"2026-10-13T13:30:00Z","v":7253,"vw":8.112262},{"c":7.945,"h":8.0699,"l":7.9,"n":47,"o":8.03,"t":"2026-10-13T13:45:00Z","v":68126,"vw":7.955477},{"c":7.48,"h":7.9525,"l":7.48,"n":276,"o":7.9008,"t":"2026-10-13T14:00:00Z","v":32030,"vw":7.629211},{"c":7.32,"h":7.6469,"l":7.26,"n":288,"o":7.48,"t":"2026-10-13T14:15:00Z","v":41843,"vw":7.365196},{"c":7.4199,"h":7.45,"l":7.25,"n":84,"o":7.3529,"t":"2026-10-13T14:30:00Z","v":12485,"vw":7.372949},{"c":7.33,"h":7.4498,"l":7.31,"n":208,"o":7.4498,"t":"2026-10-13T14:45:00Z","v":20470,"vw":7.348297},{"c":7.415,"h":7.4899,"l":7.29,"n":93,"o":7.33,"t":"2026-10-13T15:00:00Z","v":58704,"vw":7.410866},{"c":7.5215,"h":7.5215,"l":7.34,"n":101,"o":7.415,"t":"2026-10-13T15:15:00Z","v":8046,"vw":7.40668},{"c":7.58,"h":7.58,"l":7.37,"n":104,"o":7.4,"t":"2026-10-13T15:30:00Z","v":10503,"vw":7.440322},{"c":7.45,"h":7.57,"l":7.35,"n":73,"o":7.47,"t":"2026-10-13T15:45:00Z","v":4394,"vw":7.444055},{"c":7.43,"h":7.43,"l":7.405,"n":126,"o":7.425,"t":"2026-10-13T16:00:00Z","v":10353,"vw":7.421488},{"c":7.485,"h":7.5,"l":7.446,"n":15,"o":7.47,"t":"2026-10-13T16:15:00Z","v":1621,"vw":7.471291},{"c":7.485,"h":7.5191,"l":7.45,"n":18,"o":7.5191,"t":"2026-10-13T16:30:00Z","v":1982,"vw":7.5044},{"c":7.435,"h":7.47,"l":7.42,"n":57,"o":7.47,"t":"2026-10-13T16:45:00Z","v":4834,"vw":7.44194},{"c":7.36,"h":7.43,"l":7.36,"n":39,"o":7.43,"t":"2026-10-13T17:00:00Z","v":5011,"vw":7.398319},{"c":7.3925,"h":7.4776,"l":7.36,"n":44,"o":7.36,"t":"2026-10-13T17:15:00Z","v":5139,"vw":7.42227},{"c":7.4828,"h":7.5,"l":7.43,"n":34,"o":7.43,"t":"2026-10-13T17:30:00Z","v":4635,"vw":7.458275},{"c":7.5,"h":7.5,"l":7.49,"n":14,"o":7.5,"t":"2026-10-13T17:45:00Z","v":1493,"vw":7.495945},{"c":7.53,"h":7.56,"l":7.42,"n":35,"o":7.4484,"t":"2026-10-13T18:00:00Z","v":5404,"vw":7.508382},{"c":7.59,"h":7.62,"l":7.54,"n":60,"o":7.55,"t":"2026-10-13T18:15:00Z","v":9463,"vw":7.569736},{"c":7.635,"h":7.65,"l":7.59,"n":48,"o":7.59,"t":"2026-10-13T18:30:00Z","v":6346,"vw":7.609594},{"c":7.7318,"h":7.7318,"l":7.64,"n":20,"o":7.6483,"t":"2026-10-13T18:45:00Z","v":2156,"vw":7.686779},{"c":7.675,"h":7.72,"l":7.65,"n":37,"o":7.705,"t":"2026-10-13T19:00:00Z","v":4502,"vw":7.700201},{"c":7.69,"h":7.7,"l":7.61,"n":15,"o":7.61,"t":"2026-10-13T19:15:00Z","v":1953,"vw":7.667155},{"c":7.77,"h":7.78,"l":7.69,"n":77,"o":7.69,"t":"2026-10-13T19:30:00Z","v":6955,"vw":7.741071},{"c":7.4,"h":7.83,"l":7.35,"n":569,"o":7.78,"t":"2026-10-13T19:45:00Z","v":64321,"vw":7.509101},{"c":7.55,"h":7.55,"l":7.46,"n":12,"o":7.46,"t":"2026-10-13T20:00:00Z","v":1617,"vw":7.473278},{"c":7.5268,"h":7.5268,"l":7.5268,"n":1,"o":7.5268,"t":"2026-10-13T20:15:00Z","v":100,"vw":7.5268},{"c":7.4001,"h":7.55,"l":7.4,"n":8,"o":7.4,"t":"2026-10-13T20:45:00Z","v":625,"vw":7.475018},{"c":8.1,"h":8.1,"l":8.1,"n":1,"o":8.1,"t":"2026-10-13T21:15:00Z","v":2000,"vw":8.1},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-13T21:45:00Z","v":100,"vw":7.98},{"c":7.93,"h":7.98,"l":7.93,"n":3,"o":7.98,"t":"2026-10-13T22:00:00Z","v":2075,"vw":7.955},{"c":7.9088,"h":7.9088,"l":7.9088,"n":1,"o":7.9088,"t":"2026-10-13T22:30:00Z","v":500,"vw":7.9088},{"c":7.8901,"h":7.8901,"l":7.8901,"n":1,"o":7.8901,"t":"2026-10-13T22:45:00Z","v":100,"vw":7.8901},{"c":7.95,"h":7.95,"l":7.94,"n":3,"o":7.94,"t":"2026-10-14T11:15:00Z","v":1000,"vw":7.94698},{"c":7.9495,"h":7.9495,"l":7.9495,"n":1,"o":7.9495,"t":"2026-10-14T11:30:00Z","v":150,"vw":7.9495},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-14T11:45:00Z","v":150,"vw":8},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-14T12:15:00Z","v":100,"vw":7.95},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-10-14T12:45:00Z","v":300,"vw":7.95},{"c":7.78,"h":7.78,"l":7.78,"n":2,"o":7.78,"t":"2026-10-14T13:15:00Z","v":225,"vw":7.78},{"c":7.4,"h":7.725,"l":7.4,"n":135,"o":7.7,"t":"2026-10-14T13:30:00Z","v":18210,"vw":7.56776},{"c":7.41,"h":7.65,"l":7.4,"n":96,"o":7.5362,"t":"2026-10-14T13:45:00Z","v":32072,"vw":7.455038},{"c":7.27,"h":7.5421,"l":7.2,"n":151,"o":7.43,"t":"2026-10-14T14:00:00Z","v":6937,"vw":7.305935},{"c":7.3861,"h":7.5,"l":7.3,"n":44,"o":7.3497,"t":"2026-10-14T14:15:00Z","v":1515,"vw":7.3978},{"c":7.23,"h":7.38,"l":7.21,"n":53,"o":7.38,"t":"2026-10-14T14:30:00Z","v":3271,"vw":7.265723},{"c":7.29,"h":7.29,"l":7.21,"n":18,"o":7.21,"t":"2026-10-14T14:45:00Z","v":3442,"vw":7.242746},{"c":7.2999,"h":7.2999,"l":7.2235,"n":30,"o":7.29,"t":"2026-10-14T15:00:00Z","v":4217,"vw":7.255089},{"c":7.2,"h":7.25,"l":7.16,"n":68,"o":7.2065,"t":"2026-10-14T15:15:00Z","v":6912,"vw":7.210845},{"c":7.195,"h":7.2899,"l":7.15,"n":106,"o":7.2899,"t":"2026-10-14T15:30:00Z","v":18147,"vw":7.201438},{"c":7.14,"h":7.1999,"l":7.12,"n":71,"o":7.19,"t":"2026-10-14T15:45:00Z","v":5397,"vw":7.148422},{"c":7.125,"h":7.155,"l":7.06,"n":48,"o":7.14,"t":"2026-10-14T16:00:00Z","v":3556,"vw":7.110124},{"c":7.225,"h":7.2424,"l":7.14,"n":32,"o":7.1712,"t":"2026-10-14T16:15:00Z","v":7264,"vw":7.190717},{"c":7.1401,"h":7.2467,"l":7.1401,"n":14,"o":7.22,"t":"2026-10-14T16:30:00Z","v":1010,"vw":7.216116},{"c":7.22,"h":7.3,"l":7.15,"n":17,"o":7.22,"t":"2026-10-14T16:45:00Z","v":1698,"vw":7.243901},{"c":7.13,"h":7.2999,"l":7.04,"n":163,"o":7.18,"t":"2026-10-14T17:00:00Z","v":38193,"vw":7.08334},{"c":7.13,"h":7.23,"l":7.11,"n":40,"o":7.13,"t":"2026-10-14T17:15:00Z","v":2807,"vw":7.165533},{"c":7.11,"h":7.17,"l":7.11,"n":18,"o":7.13,"t":"2026-10-14T17:30:00Z","v":1557,"vw":7.138307},{"c":7.12,"h":7.175,"l":7.12,"n":10,"o":7.12,"t":"2026-10-14T17:45:00Z","v":717,"vw":7.156818},{"c":7.16,"h":7.18,"l":7.12,"n":52,"o":7.13,"t":"2026-10-14T18:00:00Z","v":4949,"vw":7.153223},{"c":7.1764,"h":7.1764,"l":7.11,"n":9,"o":7.16,"t":"2026-10-14T18:15:00Z","v":1965,"vw":7.118404},{"c":7.145,"h":7.17,"l":7.13,"n":44,"o":7.17,"t":"2026-10-14T18:30:00Z","v":6877,"vw":7.157611},{"c":7.16,"h":7.1721,"l":7.14,"n":42,"o":7.16,"t":"2026-10-14T18:45:00Z","v":3735,"vw":7.154862},{"c":7.16,"h":7.16,"l":7.14,"n":22,"o":7.14,"t":"2026-10-14T19:00:00Z","v":1090,"vw":7.153311},{"c":7.2,"h":7.24,"l":7.16,"n":35,"o":7.18,"t":"2026-10-14T19:15:00Z","v":2540,"vw":7.196047},{"c":7.2,"h":7.23,"l":7.1605,"n":33,"o":7.225,"t":"2026-10-14T19:30:00Z","v":1910,"vw":7.208485},{"c":7.16,"h":7.2199,"l":7.14,"n":79,"o":7.2,"t":"2026-10-14T19:45:00Z","v":8181,"vw":7.178727},{"c":7.14,"h":7.26,"l":7.14,"n":10,"o":7.21,"t":"2026-10-14T20:00:00Z","v":2158,"vw":7.207929},{"c":7.3,"h":7.3,"l":7.3,"n":4,"o":7.3,"t":"2026-10-14T22:45:00Z","v":808,"vw":7.3},{"c":7.54,"h":7.54,"l":7.4,"n":5,"o":7.4,"t":"2026-10-14T23:45:00Z","v":834,"vw":7.506143},{"c":7.1,"h":7.1,"l":7.1,"n":1,"o":7.1,"t":"2026-10-15T11:00:00Z","v":370,"vw":7.1},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-10-15T11:15:00Z","v":215,"vw":7.21},{"c":7.35,"h":7.5056,"l":7.21,"n":4,"o":7.21,"t":"2026-10-15T12:30:00Z","v":854,"vw":7.314782},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-15T12:45:00Z","v":100,"vw":7.17},{"c":7.1999,"h":7.45,"l":7.05,"n":89,"o":7.11,"t":"2026-10-15T13:30:00Z","v":15551,"vw":7.125622},{"c":6.93,"h":7.1396,"l":6.93,"n":194,"o":7.05,"t":"2026-10-15T13:45:00Z","v":40078,"vw":7.005186},{"c":6.835,"h":7.02,"l":6.79,"n":421,"o":6.9501,"t":"2026-10-15T14:00:00Z","v":56541,"vw":6.879115},{"c":6.76,"h":6.8312,"l":6.67,"n":158,"o":6.78,"t":"2026-10-15T14:15:00Z","v":19323,"vw":6.762001},{"c":6.865,"h":6.865,"l":6.69,"n":142,"o":6.75,"t":"2026-10-15T14:30:00Z","v":22842,"vw":6.750849},{"c":6.8004,"h":6.8999,"l":6.76,"n":194,"o":6.84,"t":"2026-10-15T14:45:00Z","v":6546,"vw":6.799114},{"c":6.9,"h":6.9,"l":6.8,"n":105,"o":6.8016,"t":"2026-10-15T15:00:00Z","v":6915,"vw":6.839555},{"c":6.925,"h":6.95,"l":6.8563,"n":38,"o":6.8563,"t":"2026-10-15T15:15:00Z","v":4860,"vw":6.905811},{"c":6.86,"h":6.95,"l":6.85,"n":56,"o":6.925,"t":"2026-10-15T15:30:00Z","v":13478,"vw":6.909303},{"c":6.82,"h":6.9299,"l":6.8007,"n":43,"o":6.86,"t":"2026-10-15T15:45:00Z","v":6610,"vw":6.816834},{"c":6.895,"h":6.97,"l":6.85,"n":69,"o":6.85,"t":"2026-10-15T16:00:00Z","v":5842,"vw":6.91058},{"c":6.89,"h":6.93,"l":6.86,"n":17,"o":6.93,"t":"2026-10-15T16:15:00Z","v":1197,"vw":6.900918},{"c":6.8549,"h":6.89,"l":6.8549,"n":2,"o":6.89,"t":"2026-10-15T16:30:00Z","v":413,"vw":6.863399},{"c":6.89,"h":6.9,"l":6.83,"n":48,"o":6.9,"t":"2026-10-15T16:45:00Z","v":4198,"vw":6.873158},{"c":6.86,"h":6.93,"l":6.86,"n":53,"o":6.895,"t":"2026-10-15T17:00:00Z","v":4702,"vw":6.908303},{"c":6.945,"h":6.96,"l":6.87,"n":31,"o":6.96,"t":"2026-10-15T17:15:00Z","v":1804,"vw":6.940304},{"c":6.97,"h":6.99,"l":6.945,"n":40,"o":6.95,"t":"2026-10-15T17:30:00Z","v":3035,"vw":6.97771},{"c":6.96,"h":6.99,"l":6.96,"n":12,"o":6.99,"t":"2026-10-15T17:45:00Z","v":1826,"vw":6.961963},{"c":6.9,"h":7,"l":6.9,"n":21,"o":6.96,"t":"2026-10-15T18:00:00Z","v":1937,"vw":6.977683},{"c":6.9,"h":6.9999,"l":6.9,"n":23,"o":6.9999,"t":"2026-10-15T18:15:00Z","v":3507,"vw":6.913755},{"c":6.89,"h":6.9899,"l":6.88,"n":25,"o":6.97,"t":"2026-10-15T18:30:00Z","v":4719,"vw":6.948936},{"c":6.98,"h":6.98,"l":6.89,"n":36,"o":6.935,"t":"2026-10-15T18:45:00Z","v":2377,"vw":6.935},{"c":6.91,"h":7.07,"l":6.91,"n":24,"o":6.98,"t":"2026-10-15T19:00:00Z","v":1798,"vw":6.982527},{"c":6.9,"h":6.99,"l":6.9,"n":8,"o":6.99,"t":"2026-10-15T19:15:00Z","v":436,"vw":6.93625},{"c":7.075,"h":7.08,"l":7.04,"n":25,"o":7.04,"t":"2026-10-15T19:30:00Z","v":2070,"vw":7.05973},{"c":7.02,"h":7.1096,"l":7,"n":104,"o":7.075,"t":"2026-10-15T19:45:00Z","v":11037,"vw":7.046843},{"c":7.04,"h":7.04,"l":7.03,"n":8,"o":7.04,"t":"2026-10-15T20:00:00Z","v":2665,"vw":7.03961},{"c":7.128,"h":7.13,"l":7.128,"n":3,"o":7.13,"t":"2026-10-15T21:45:00Z","v":250,"vw":7.128909},{"c":7.133,"h":7.133,"l":7.133,"n":1,"o":7.133,"t":"2026-10-15T22:45:00Z","v":300,"vw":7.133},{"c":7.14,"h":7.14,"l":7.14,"n":1,"o":7.14,"t":"2026-10-15T23:00:00Z","v":299,"vw":7.14},{"c":7.7,"h":7.7,"l":7.7,"n":11,"o":7.7,"t":"2026-10-16T08:00:00Z","v":338,"vw":7.7},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-16T09:00:00Z","v":277,"vw":7.2},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-16T10:00:00Z","v":253,"vw":7.25},{"c":7.219,"h":7.219,"l":7.219,"n":4,"o":7.219,"t":"2026-10-16T11:00:00Z","v":1016,"vw":7.219},{"c":7.081,"h":7.081,"l":7.081,"n":1,"o":7.081,"t":"2026-10-16T11:30:00Z","v":170,"vw":7.081},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-16T11:45:00Z","v":100,"vw":7.05},{"c":7.219,"h":7.219,"l":7.219,"n":1,"o":7.219,"t":"2026-10-16T12:30:00Z","v":100,"vw":7.219},{"c":6.97,"h":7.17,"l":6.9,"n":128,"o":7.12,"t":"2026-10-16T13:30:00Z","v":10265,"vw":7.066835},{"c":6.9706,"h":7.03,"l":6.9,"n":19,"o":7.03,"t":"2026-10-16T13:45:00Z","v":1840,"vw":6.958065},{"c":7.1399,"h":7.1399,"l":6.96,"n":34,"o":6.9999,"t":"2026-10-16T14:00:00Z","v":6456,"vw":7.077696},{"c":6.97,"h":7.05,"l":6.97,"n":25,"o":7,"t":"2026-10-16T14:15:00Z","v":5720,"vw":7.028778},{"c":7.08,"h":7.1,"l":6.96,"n":33,"o":6.97,"t":"2026-10-16T14:30:00Z","v":7837,"vw":7.031139},{"c":6.97,"h":7.025,"l":6.97,"n":28,"o":7.025,"t":"2026-10-16T14:45:00Z","v":1455,"vw":6.998492},{"c":6.8727,"h":7.025,"l":6.85,"n":49,"o":7.025,"t":"2026-10-16T15:00:00Z","v":2485,"vw":6.903308},{"c":6.83,"h":6.9199,"l":6.8,"n":37,"o":6.9199,"t":"2026-10-16T15:15:00Z","v":6166,"vw":6.82906},{"c":6.91,"h":6.91,"l":6.83,"n":39,"o":6.83,"t":"2026-10-16T15:30:00Z","v":2864,"vw":6.891365},{"c":6.9496,"h":6.9496,"l":6.9,"n":7,"o":6.9,"t":"2026-10-16T15:45:00Z","v":924,"vw":6.9362},{"c":6.82,"h":6.93,"l":6.82,"n":26,"o":6.93,"t":"2026-10-16T16:00:00Z","v":10407,"vw":6.851416},{"c":6.74,"h":6.9197,"l":6.72,"n":82,"o":6.82,"t":"2026-10-16T16:15:00Z","v":13378,"vw":6.798373},{"c":6.85,"h":6.897,"l":6.74,"n":37,"o":6.76,"t":"2026-10-16T16:30:00Z","v":2989,"vw":6.806886},{"c":6.835,"h":6.835,"l":6.73,"n":49,"o":6.74,"t":"2026-10-16T16:45:00Z","v":4422,"vw":6.749491},{"c":6.68,"h":6.72,"l":6.68,"n":40,"o":6.72,"t":"2026-10-16T17:00:00Z","v":6270,"vw":6.701104},{"c":6.62,"h":6.785,"l":6.61,"n":34,"o":6.6701,"t":"2026-10-16T17:15:00Z","v":4530,"vw":6.712924},{"c":6.66,"h":6.9,"l":6.63,"n":50,"o":6.76,"t":"2026-10-16T17:30:00Z","v":6525,"vw":6.713183},{"c":6.61,"h":6.77,"l":6.61,"n":44,"o":6.66,"t":"2026-10-16T17:45:00Z","v":7495,"vw":6.699145},{"c":6.62,"h":6.715,"l":6.58,"n":51,"o":6.62,"t":"2026-10-16T18:00:00Z","v":4253,"vw":6.646397},{"c":6.65,"h":6.72,"l":6.6,"n":33,"o":6.62,"t":"2026-10-16T18:15:00Z","v":3155,"vw":6.645753},{"c":6.665,"h":6.71,"l":6.62,"n":13,"o":6.66,"t":"2026-10-16T18:30:00Z","v":1396,"vw":6.664331},{"c":6.667,"h":6.667,"l":6.61,"n":8,"o":6.61,"t":"2026-10-16T18:45:00Z","v":917,"vw":6.630936},{"c":6.64,"h":6.65,"l":6.58,"n":59,"o":6.61,"t":"2026-10-16T19:00:00Z","v":7885,"vw":6.618447},{"c":6.62,"h":6.699,"l":6.56,"n":32,"o":6.56,"t":"2026-10-16T19:15:00Z","v":7501,"vw":6.634711},{"c":6.64,"h":6.72,"l":6.57,"n":27,"o":6.57,"t":"2026-10-16T19:30:00Z","v":1063,"vw":6.621429},{"c":6.66,"h":6.7041,"l":6.57,"n":99,"o":6.64,"t":"2026-10-16T19:45:00Z","v":12725,"vw":6.653492},{"c":6.67,"h":6.67,"l":6.67,"n":4,"o":6.67,"t":"2026-10-16T20:00:00Z","v":1760,"vw":6.67},{"c":6.88,"h":6.88,"l":6.88,"n":1,"o":6.88,"t":"2026-10-16T21:45:00Z","v":300,"vw":6.88},{"c":6.9,"h":6.9,"l":6.85,"n":3,"o":6.88,"t":"2026-10-16T22:30:00Z","v":410,"vw":6.877561},{"c":6.5517,"h":6.5517,"l":6.5517,"n":1,"o":6.5517,"t":"2026-10-16T23:15:00Z","v":150,"vw":6.5517},{"c":6.9182,"h":6.9182,"l":6.9182,"n":1,"o":6.9182,"t":"2026-10-19T10:15:00Z","v":100,"vw":6.9182},{"c":6.76,"h":6.76,"l":6.76,"n":3,"o":6.76,"t":"2026-10-19T10:30:00Z","v":136,"vw":6.76},{"c":6.8916,"h":6.9,"l":6.8916,"n":6,"o":6.9,"t":"2026-10-19T11:00:00Z","v":1136,"vw":6.899236},{"c":6.8879,"h":6.8879,"l":6.8879,"n":1,"o":6.8879,"t":"2026-10-19T13:00:00Z","v":100,"vw":6.8879},{"c":6.84,"h":6.84,"l":6.84,"n":3,"o":6.84,"t":"2026-10-19T13:15:00Z","v":400,"vw":6.84},{"c":6.53,"h":6.8,"l":6.52,"n":250,"o":6.74,"t":"2026-10-19T13:30:00Z","v":36962,"vw":6.695925},{"c":6.5742,"h":6.724,"l":6.55,"n":38,"o":6.724,"t":"2026-10-19T13:45:00Z","v":3010,"vw":6.633359},{"c":6.57,"h":6.67,"l":6.55,"n":42,"o":6.56,"t":"2026-10-19T14:00:00Z","v":3369,"vw":6.598227},{"c":6.59,"h":6.62,"l":6.52,"n":40,"o":6.57,"t":"2026-10-19T14:15:00Z","v":4092,"vw":6.554344},{"c":6.735,"h":6.81,"l":6.64,"n":100,"o":6.64,"t":"2026-10-19T14:30:00Z","v":12112,"vw":6.705929},{"c":6.745,"h":6.82,"l":6.73,"n":25,"o":6.82,"t":"2026-10-19T14:45:00Z","v":2382,"vw":6.749258},{"c":6.84,"h":6.8875,"l":6.745,"n":49,"o":6.82,"t":"2026-10-19T15:00:00Z","v":2633,"vw":6.82011},{"c":6.79,"h":6.9091,"l":6.78,"n":44,"o":6.9,"t":"2026-10-19T15:15:00Z","v":4892,"vw":6.856994},{"c":6.7,"h":6.93,"l":6.7,"n":24,"o":6.855,"t":"2026-10-19T15:30:00Z","v":2655,"vw":6.801996},{"c":6.73,"h":6.8,"l":6.71,"n":16,"o":6.7959,"t":"2026-10-19T15:45:00Z","v":1222,"vw":6.773336},{"c":6.7201,"h":6.86,"l":6.7201,"n":17,"o":6.795,"t":"2026-10-19T16:00:00Z","v":1578,"vw":6.781048},{"c":6.8,"h":6.8,"l":6.75,"n":12,"o":6.76,"t":"2026-10-19T16:15:00Z","v":700,"vw":6.774737},{"c":6.76,"h":6.76,"l":6.73,"n":25,"o":6.75,"t":"2026-10-19T16:30:00Z","v":1443,"vw":6.751171},{"c":6.72,"h":6.8,"l":6.72,"n":8,"o":6.7904,"t":"2026-10-19T16:45:00Z","v":807,"vw":6.771205},{"c":6.77,"h":6.77,"l":6.72,"n":16,"o":6.7246,"t":"2026-10-19T17:00:00Z","v":1955,"vw":6.754153},{"c":6.74,"h":6.7427,"l":6.72,"n":23,"o":6.72,"t":"2026-10-19T17:15:00Z","v":1291,"vw":6.727521},{"c":6.72,"h":6.7912,"l":6.71,"n":23,"o":6.755,"t":"2026-10-19T17:30:00Z","v":3532,"vw":6.728654},{"c":6.72,"h":6.75,"l":6.72,"n":11,"o":6.75,"t":"2026-10-19T17:45:00Z","v":1477,"vw":6.727637},{"c":6.71,"h":6.7104,"l":6.71,"n":18,"o":6.71,"t":"2026-10-19T18:00:00Z","v":905,"vw":6.71006},{"c":6.715,"h":6.715,"l":6.71,"n":9,"o":6.71,"t":"2026-10-19T18:15:00Z","v":2431,"vw":6.710452},{"c":6.65,"h":6.705,"l":6.65,"n":26,"o":6.7,"t":"2026-10-19T18:30:00Z","v":1567,"vw":6.6855},{"c":6.72,"h":6.775,"l":6.71,"n":16,"o":6.72,"t":"2026-10-19T18:45:00Z","v":1639,"vw":6.733766},{"c":6.73,"h":6.785,"l":6.72,"n":33,"o":6.785,"t":"2026-10-19T19:00:00Z","v":1590,"vw":6.743291},{"c":6.7595,"h":6.76,"l":6.71,"n":11,"o":6.71,"t":"2026-10-19T19:15:00Z","v":737,"vw":6.751471},{"c":6.75,"h":6.785,"l":6.725,"n":45,"o":6.76,"t":"2026-10-19T19:30:00Z","v":2376,"vw":6.755385},{"c":6.63,"h":6.75,"l":6.62,"n":128,"o":6.75,"t":"2026-10-19T19:45:00Z","v":19653,"vw":6.661712},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-19T20:00:00Z","v":2202,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":1,"o":6.63,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":3,"o":6.63,"t":"2026-10-19T21:30:00Z","v":200,"vw":6.63},{"c":6.75,"h":6.75,"l":6.75,"n":2,"o":6.75,"t":"2026-10-19T23:30:00Z","v":200,"vw":6.75},{"c":6.62,"h":6.62,"l":6.62,"n":9,"o":6.62,"t":"2026-10-20T08:00:00Z","v":193,"vw":6.62},{"c":6.62,"h":6.62,"l":6.62,"n":5,"o":6.62,"t":"2026-10-20T11:15:00Z","v":129,"vw":6.62},{"c":6.5428,"h":6.5428,"l":6.5428,"n":1,"o":6.5428,"t":"2026-10-20T11:45:00Z","v":300,"vw":6.5428},{"c":6.52,"h":6.52,"l":6.52,"n":1,"o":6.52,"t":"2026-10-20T12:15:00Z","v":100,"vw":6.52},{"c":6.2,"h":6.57,"l":6.2,"n":310,"o":6.55,"t":"2026-10-20T13:30:00Z","v":57561,"vw":6.389682},{"c":6.25,"h":6.39,"l":6.16,"n":108,"o":6.2913,"t":"2026-10-20T13:45:00Z","v":16530,"vw":6.244687},{"c":6.25,"h":6.33,"l":6.25,"n":82,"o":6.29,"t":"2026-10-20T14:00:00Z","v":6491,"vw":6.29261},{"c":6.425,"h":6.425,"l":6.2521,"n":102,"o":6.2521,"t":"2026-10-20T14:15:00Z","v":10925,"vw":6.356781},{"c":6.445,"h":6.445,"l":6.41,"n":19,"o":6.445,"t":"2026-10-20T14:30:00Z","v":1398,"vw":6.442308},{"c":6.46,"h":6.5,"l":6.4,"n":47,"o":6.4,"t":"2026-10-20T14:45:00Z","v":7255,"vw":6.48327},{"c":6.3929,"h":6.4906,"l":6.35,"n":50,"o":6.46,"t":"2026-10-20T15:00:00Z","v":5403,"vw":6.448161},{"c":6.39,"h":6.39,"l":6.38,"n":24,"o":6.38,"t":"2026-10-20T15:15:00Z","v":1484,"vw":6.388},{"c":6.37,"h":6.39,"l":6.34,"n":57,"o":6.37,"t":"2026-10-20T15:30:00Z","v":13572,"vw":6.364948},{"c":6.375,"h":6.4099,"l":6.34,"n":58,"o":6.37,"t":"2026-10-20T15:45:00Z","v":5173,"vw":6.380313},{"c":6.34,"h":6.41,"l":6.34,"n":152,"o":6.4099,"t":"2026-10-20T16:00:00Z","v":8550,"vw":6.395269},{"c":6.33,"h":6.42,"l":6.33,"n":32,"o":6.42,"t":"2026-10-20T16:15:00Z","v":2828,"vw":6.356207},{"c":6.42,"h":6.43,"l":6.395,"n":28,"o":6.395,"t":"2026-10-20T16:30:00Z","v":6342,"vw":6.407377},{"c":6.4411,"h":6.4411,"l":6.4,"n":14,"o":6.415,"t":"2026-10-20T17:00:00Z","v":718,"vw":6.41475},{"c":6.3729,"h":6.38,"l":6.37,"n":12,"o":6.38,"t":"2026-10-20T17:15:00Z","v":1079,"vw":6.377686},{"c":6.32,"h":6.423,"l":6.32,"n":19,"o":6.423,"t":"2026-10-20T17:30:00Z","v":2088,"vw":6.375622},{"c":6.32,"h":6.36,"l":6.3,"n":38,"o":6.32,"t":"2026-10-20T17:45:00Z","v":3084,"vw":6.314243},{"c":6.34,"h":6.345,"l":6.31,"n":19,"o":6.31,"t":"2026-10-20T18:00:00Z","v":1443,"vw":6.317368},{"c":6.3,"h":6.3334,"l":6.261,"n":21,"o":6.31,"t":"2026-10-20T18:15:00Z","v":1841,"vw":6.307959},{"c":6.29,"h":6.31,"l":6.26,"n":25,"o":6.31,"t":"2026-10-20T18:30:00Z","v":2632,"vw":6.28638},{"c":6.3,"h":6.3,"l":6.25,"n":54,"o":6.26,"t":"2026-10-20T18:45:00Z","v":4104,"vw":6.274545},{"c":6.27,"h":6.3661,"l":6.27,"n":19,"o":6.3661,"t":"2026-10-20T19:00:00Z","v":839,"vw":6.286017},{"c":6.33,"h":6.33,"l":6.27,"n":27,"o":6.27,"t":"2026-10-20T19:15:00Z","v":3470,"vw":6.310201},{"c":6.27,"h":6.27,"l":6.27,"n":19,"o":6.27,"t":"2026-10-20T19:30:00Z","v":1020,"vw":6.27},{"c":6.23,"h":6.31,"l":6.2,"n":145,"o":6.27,"t":"2026-10-20T19:45:00Z","v":12472,"vw":6.244747},{"c":6.27,"h":6.27,"l":6.27,"n":4,"o":6.27,"t":"2026-10-20T20:00:00Z","v":1331,"vw":6.27},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-20T22:15:00Z","v":127,"vw":6.28},{"c":6.32,"h":6.32,"l":6.32,"n":1,"o":6.32,"t":"2026-10-21T08:30:00Z","v":200,"vw":6.32},{"c":6.58,"h":6.58,"l":6.57,"n":11,"o":6.57,"t":"2026-10-21T12:00:00Z","v":840,"vw":6.574496},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-21T13:00:00Z","v":302,"vw":6.58},{"c":6.36,"h":6.37,"l":6.36,"n":18,"o":6.37,"t":"2026-10-21T13:15:00Z","v":338,"vw":6.365},{"c":6.3,"h":6.66,"l":6.3,"n":71,"o":6.38,"t":"2026-10-21T13:30:00Z","v":9616,"vw":6.378366},{"c":6.29,"h":6.36,"l":6.27,"n":147,"o":6.3,"t":"2026-10-21T13:45:00Z","v":10090,"vw":6.319806},{"c":6.345,"h":6.38,"l":6.28,"n":29,"o":6.28,"t":"2026-10-21T14:00:00Z","v":1560,"vw":6.317441},{"c":6.42,"h":6.53,"l":6.3,"n":59,"o":6.3,"t":"2026-10-21T14:15:00Z","v":4929,"vw":6.456017},{"c":6.3807,"h":6.62,"l":6.36,"n":30,"o":6.52,"t":"2026-10-21T14:30:00Z","v":3130,"vw":6.485892},{"c":6.38,"h":6.5399,"l":6.37,"n":29,"o":6.41,"t":"2026-10-21T14:45:00Z","v":3409,"vw":6.4522},{"c":6.5099,"h":6.5099,"l":6.38,"n":17,"o":6.38,"t":"2026-10-21T15:00:00Z","v":4267,"vw":6.487663},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-21T15:15:00Z","v":345,"vw":6.38},{"c":6.39,"h":6.39,"l":6.38,"n":7,"o":6.38,"t":"2026-10-21T15:30:00Z","v":708,"vw":6.382857},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-21T15:45:00Z","v":204,"vw":6.39},{"c":6.4168,"h":6.45,"l":6.37,"n":25,"o":6.4472,"t":"2026-10-21T16:15:00Z","v":3533,"vw":6.431348},{"c":6.435,"h":6.46,"l":6.37,"n":32,"o":6.38,"t":"2026-10-21T16:30:00Z","v":3493,"vw":6.424677},{"c":6.3852,"h":6.49,"l":6.3852,"n":16,"o":6.49,"t":"2026-10-21T16:45:00Z","v":1946,"vw":6.418855},{"c":6.41,"h":6.5,"l":6.41,"n":14,"o":6.45,"t":"2026-10-21T17:00:00Z","v":2083,"vw":6.448026},{"c":6.41,"h":6.48,"l":6.41,"n":8,"o":6.41,"t":"2026-10-21T17:15:00Z","v":1101,"vw":6.4565},{"c":6.41,"h":6.4778,"l":6.41,"n":9,"o":6.42,"t":"2026-10-21T17:30:00Z","v":1978,"vw":6.454105},{"c":6.43,"h":6.4583,"l":6.43,"n":18,"o":6.4583,"t":"2026-10-21T17:45:00Z","v":541,"vw":6.44915},{"c":6.43,"h":6.45,"l":6.43,"n":8,"o":6.43,"t":"2026-10-21T18:00:00Z","v":526,"vw":6.435},{"c":6.42,"h":6.43,"l":6.42,"n":14,"o":6.43,"t":"2026-10-21T18:15:00Z","v":640,"vw":6.422},{"c":6.48,"h":6.48,"l":6.42,"n":9,"o":6.42,"t":"2026-10-21T18:30:00Z","v":605,"vw":6.446},{"c":6.37,"h":6.433,"l":6.37,"n":15,"o":6.43,"t":"2026-10-21T18:45:00Z","v":3177,"vw":6.395567},{"c":6.3,"h":6.36,"l":6.3,"n":20,"o":6.36,"t":"2026-10-21T19:00:00Z","v":8898,"vw":6.301705},{"c":6.21,"h":6.345,"l":6.21,"n":215,"o":6.29,"t":"2026-10-21T19:15:00Z","v":12789,"vw":6.27988},{"c":6.25,"h":6.32,"l":6.21,"n":99,"o":6.24,"t":"2026-10-21T19:30:00Z","v":13184,"vw":6.253413},{"c":6.27,"h":6.3,"l":6.23,"n":148,"o":6.25,"t":"2026-10-21T19:45:00Z","v":20914,"vw":6.259364},{"c":6.26,"h":6.26,"l":6.26,"n":4,"o":6.26,"t":"2026-10-21T20:00:00Z","v":7199,"vw":6.26},{"c":6.16,"h":6.27,"l":6.16,"n":16,"o":6.27,"t":"2026-10-21T23:15:00Z","v":4068,"vw":6.200499},{"c":6.25,"h":6.25,"l":6.25,"n":2,"o":6.25,"t":"2026-10-21T23:45:00Z","v":200,"vw":6.25},{"c":6.1,"h":6.1,"l":6.1,"n":2,"o":6.1,"t":"2026-10-22T08:00:00Z","v":205,"vw":6.1},{"c":6.12,"h":6.15,"l":6.12,"n":2,"o":6.15,"t":"2026-10-22T10:15:00Z","v":200,"vw":6.135},{"c":6.1,"h":6.15,"l":6.1,"n":62,"o":6.15,"t":"2026-10-22T13:00:00Z","v":1304,"vw":6.11565},{"c":6.12,"h":6.12,"l":6.12,"n":4,"o":6.12,"t":"2026-10-22T13:15:00Z","v":300,"vw":6.12},{"c":6.1,"h":6.3,"l":6.09,"n":96,"o":6.2,"t":"2026-10-22T13:30:00Z","v":20958,"vw":6.204126},{"c":6.04,"h":6.1599,"l":6.04,"n":39,"o":6.11,"t":"2026-10-22T13:45:00Z","v":4853,"vw":6.072646},{"c":6.0302,"h":6.1501,"l":6.03,"n":52,"o":6.1206,"t":"2026-10-22T14:00:00Z","v":7791,"vw":6.082727},{"c":6.1399,"h":6.2199,"l":6.07,"n":40,"o":6.08,"t":"2026-10-22T14:15:00Z","v":7721,"vw":6.122261},{"c":6.05,"h":6.1,"l":6.03,"n":26,"o":6.04,"t":"2026-10-22T14:30:00Z","v":2496,"vw":6.063798},{"c":6.12,"h":6.12,"l":6.09,"n":18,"o":6.1,"t":"2026-10-22T14:45:00Z","v":1677,"vw":6.113846},{"c":6.09,"h":6.24,"l":6.09,"n":26,"o":6.135,"t":"2026-10-22T15:00:00Z","v":22603,"vw":6.202621},{"c":6.23,"h":6.23,"l":6.09,"n":25,"o":6.16,"t":"2026-10-22T15:15:00Z","v":3440,"vw":6.153226},{"c":6.112,"h":6.1694,"l":6.11,"n":13,"o":6.11,"t":"2026-10-22T15:30:00Z","v":1253,"vw":6.122882},{"c":6.16,"h":6.22,"l":6.1462,"n":10,"o":6.2188,"t":"2026-10-22T15:45:00Z","v":1380,"vw":6.183703},{"c":6.16,"h":6.16,"l":6.11,"n":50,"o":6.16,"t":"2026-10-22T16:00:00Z","v":1001,"vw":6.153842},{"c":6.22,"h":6.25,"l":6.17,"n":52,"o":6.2199,"t":"2026-10-22T16:15:00Z","v":4248,"vw":6.210239},{"c":6.1934,"h":6.22,"l":6.14,"n":9,"o":6.14,"t":"2026-10-22T16:30:00Z","v":1873,"vw":6.181935},{"c":6.165,"h":6.194,"l":6.1,"n":9,"o":6.194,"t":"2026-10-22T16:45:00Z","v":356,"vw":6.153},{"c":6.11,"h":6.1703,"l":6.11,"n":10,"o":6.1703,"t":"2026-10-22T17:00:00Z","v":490,"vw":6.1502},{"c":6.06,"h":6.15,"l":6.06,"n":35,"o":6.15,"t":"2026-10-22T17:15:00Z","v":2630,"vw":6.094957},{"c":6.15,"h":6.15,"l":6.06,"n":10,"o":6.06,"t":"2026-10-22T17:30:00Z","v":547,"vw":6.091},{"c":6.155,"h":6.155,"l":6.14,"n":7,"o":6.14,"t":"2026-10-22T17:45:00Z","v":835,"vw":6.148571},{"c":6.155,"h":6.19,"l":6.1381,"n":16,"o":6.155,"t":"2026-10-22T18:00:00Z","v":6368,"vw":6.157919},{"c":6.12,"h":6.19,"l":6.12,"n":28,"o":6.15,"t":"2026-10-22T18:15:00Z","v":1503,"vw":6.14174},{"c":6.1681,"h":6.1681,"l":6.1,"n":15,"o":6.11,"t":"2026-10-22T18:30:00Z","v":974,"vw":6.141373},{"c":6.1899,"h":6.1899,"l":6.06,"n":16,"o":6.06,"t":"2026-10-22T18:45:00Z","v":1413,"vw":6.130124},{"c":6.1,"h":6.1,"l":6.06,"n":37,"o":6.06,"t":"2026-10-22T19:00:00Z","v":2968,"vw":6.083562},{"c":6.05,"h":6.13,"l":6.05,"n":24,"o":6.13,"t":"2026-10-22T19:15:00Z","v":1352,"vw":6.083757},{"c":6.12,"h":6.13,"l":6.1106,"n":17,"o":6.1106,"t":"2026-10-22T19:30:00Z","v":1297,"vw":6.122992},{"c":6.07,"h":6.19,"l":6.07,"n":82,"o":6.095,"t":"2026-10-22T19:45:00Z","v":10002,"vw":6.153646},{"c":6.18,"h":6.18,"l":6.18,"n":4,"o":6.18,"t":"2026-10-22T20:00:00Z","v":2537,"vw":6.18},{"c":6.11,"h":6.15,"l":6.11,"n":5,"o":6.15,"t":"2026-10-22T20:15:00Z","v":402,"vw":6.13995},{"c":6.1352,"h":6.1352,"l":6.1352,"n":1,"o":6.1352,"t":"2026-10-22T20:30:00Z","v":950,"vw":6.1352}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.3224422584497278,"strike":12.897690337989111,"iv":2.193004327846075,"gamma":0.07821777224728954,"theta":-0.018450777265907947,"vega":0.004838805352635214,"rho":0.0007131553674485184,"breakevenPct":115.48005927172447},{"delta":0.25,"premium":0.3834736749472837,"strike":10.491579503162978,"iv":1.9337158359474353,"gamma":0.09726635446688389,"theta":-0.018238563233181432,"vega":0.0054630803891738055,"rho":0.0009069492797954964,"breakevenPct":77.25670195120388},{"delta":0.3,"premium":0.4114746321306413,"strike":8.811522072161523,"iv":1.5854762307848271,"gamma":0.1306454432166879,"theta":-0.016320299740245466,"vega":0.005969529956211698,"rho":0.0011255285742173284,"breakevenPct":50.32919390227158},{"delta":0.35,"premium":0.46169963836771954,"strike":7.755335744215203,"iv":1.383485610380292,"gamma":0.15428749215150014,"theta":-0.015346320948802488,"vega":0.0063574952222194385,"rho":0.0013278198112536962,"breakevenPct":33.932640868804974},{"delta":0.4,"premium":0.5326898398917048,"strike":7.2820677340553015,"iv":1.318143749239758,"gamma":0.1688316700014374,"theta":-0.015254641156319726,"vega":0.006634753854914026,"rho":0.001514892188232838,"breakevenPct":27.375759126793028},{"delta":0.45,"premium":0.5875917756640453,"strike":6.874082243359547,"iv":1.2281753916441562,"gamma":0.18754979023915455,"theta":-0.014607882500497264,"vega":0.006789712597226139,"rho":0.0017138102677388266,"breakevenPct":21.620713571254274},{"delta":0.5,"premium":0.6187595372087118,"strike":6.562404627912882,"iv":1.10187685610989,"gamma":0.2124255086529035,"theta":-0.013142245125490495,"vega":0.00676424872897401,"rho":0.0019302036905764998,"breakevenPct":17.048574865067046},{"delta":0.55,"premium":0.6499272987533784,"strike":6.250727012466216,"iv":0.9755783205756232,"gamma":0.23730122706665246,"theta":-0.011676607750483722,"vega":0.00673878486072188,"rho":0.0021465971134141735,"breakevenPct":12.47643615887981},{"delta":0.6,"premium":0.7000787796948569,"strike":5.959873952488229,"iv":0.8738186593047371,"gamma":0.2536362945788516,"theta":-0.0103532284999511,"vega":0.006621263773468631,"rho":0.0023489390655569713,"breakevenPct":8.553147936221892},{"delta":0.65,"premium":0.8283218793753067,"strike":5.754684992999509,"iv":0.8730023576149686,"gamma":0.23483845478003762,"theta":-0.00961504369876446,"vega":0.00612505518572416,"rho":0.0024934787467491,"breakevenPct":7.298977578152557},{"delta":0.7,"premium":0.956564979055756,"strike":5.54949603351079,"iv":0.8721860559252,"gamma":0.21604061498122373,"theta":-0.00887685889757782,"vega":0.005628846597979691,"rho":0.0026380184279412287,"breakevenPct":6.044807220083225},{"delta":0.75,"premium":1.0848080787362058,"strike":5.344307074022071,"iv":0.8713697542354316,"gamma":0.19724277518240976,"theta":-0.008138674096391182,"vega":0.005132638010235221,"rho":0.0027825581091333574,"breakevenPct":4.790636862013891},{"delta":0.8,"premium":1.2130511784166553,"strike":5.1391181145333515,"iv":0.8705534525456631,"gamma":0.1784449353835958,"theta":-0.007400489295204541,"vega":0.00463642942249075,"rho":0.002927097790325486,"breakevenPct":3.5364665039445553},{"delta":0.85,"premium":1.5403849856238088,"strike":4.74696317302757,"iv":0.9710912007471618,"gamma":0.14842628837018723,"theta":-0.006599157419768335,"vega":0.003939977196058226,"rho":0.0029139109358677162,"breakevenPct":2.4799217409600036},{"delta":0.9,"premium":2.2869222080579976,"strike":3.9611345178336865,"iv":1.2850390291544969,"gamma":0.09478122119685568,"theta":-0.005664863692340803,"vega":0.0028218939540030274,"rho":0.0025686166554141983,"breakevenPct":1.839495467004892}],"put":[{"delta":0.1,"premium":1.175,"strike":2.840100938850501,"iv":5.8195132799415825,"gamma":0.018038793072840592,"theta":-0.029378881643667892,"vega":0.003010308524337023,"rho":-0.0014175867887626522,"breakevenPct":72.85987516543061},{"delta":0.15,"premium":1.1910974852045935,"strike":3.643899408183737,"iv":4.466247847222092,"gamma":0.03124009011014625,"theta":-0.02992535627142769,"vega":0.003994952794978822,"rho":-0.0016840058271530808,"breakevenPct":60.02083187216157},{"delta":0.2,"premium":1.136440536490943,"strike":4.317797317545285,"iv":3.4777125131506312,"gamma":0.04964289392501379,"theta":-0.027812955624950227,"vega":0.004790488546004813,"rho":-0.0018897003275225497,"breakevenPct":48.14583418544885},{"delta":0.25,"premium":1.020397328814745,"strike":4.898013355926275,"iv":2.6202531065949564,"gamma":0.07189751189400578,"theta":-0.02416171022392131,"vega":0.005472927398371869,"rho":-0.0020440730475695793,"breakevenPct":36.797235182039216},{"delta":0.3,"premium":1.198510449139119,"strike":5.417916735029724,"iv":2.405745933456563,"gamma":0.08303536446731313,"theta":-0.024305635607117456,"vega":0.005971981857650771,"rho":-0.002430455615186967,"breakevenPct":31.22626343247807},{"delta":0.35,"premium":1.4393550056381441,"strike":5.924957906606619,"iv":2.3283540053585114,"gamma":0.09180246858986267,"theta":-0.025258914694994236,"vega":0.006431927974679716,"rho":-0.002866316332887607,"breakevenPct":26.887421747156157},{"delta":0.4,"premium":1.6352842809364547,"strike":6.3561872909699,"iv":2.209936956521739,"gamma":0.10061555183946488,"theta":-0.0246876254180602,"vega":0.00664247491638796,"rho":-0.0032674904184653592,"breakevenPct":23.052174174705875},{"delta":0.45,"premium":1.8234113712374582,"strike":6.774247491638796,"iv":2.0843934782608695,"gamma":0.1094366220735786,"theta":-0.023851505016722407,"vega":0.006809698996655518,"rho":-0.0036626391266320934,"breakevenPct":19.304405391815457},{"delta":0.5,"premium":2.235570987654321,"strike":7.354938271604938,"iv":2.0903206790123456,"gamma":0.11026018518518518,"theta":-0.02421635802469136,"vega":0.0069,"rho":-0.004235480880380847,"breakevenPct":16.557450711458188},{"delta":0.55,"premium":3.0090959134228097,"strike":8.220100961497694,"iv":2.277241296676827,"gamma":0.10061241121669463,"theta":-0.02617466721192628,"vega":0.0068690893906125225,"rho":-0.005096078342273005,"breakevenPct":15.063811317073856},{"delta":0.6,"premium":4.7881708323423835,"strike":10.042412035935982,"iv":2.7240368115515383,"gamma":0.08204501438360784,"theta":-0.030344860606554863,"vega":0.006676375165123718,"rho":-0.006759558797879523,"breakevenPct":14.359088479697517},{"delta":0.65,"premium":6.978041548015415,"strike":12.333601574252965,"iv":3.0218877636390773,"gamma":0.07101957730451533,"theta":-0.03200997643338752,"vega":0.006399448627639212,"rho":-0.008748389935405998,"breakevenPct":12.707653764546393}]},"raw":{"call":[{"delta":0.2,"premium":0.3224422584497278,"strike":12.897690337989111,"iv":2.193004327846075,"gamma":0.07821777224728954,"theta":-0.018450777265907947,"vega":0.004838805352635214,"rho":0.0007131553674485184,"breakevenPct":115.48005927172447},{"delta":0.25,"premium":0.3834736749472837,"strike":10.491579503162978,"iv":1.9337158359474353,"gamma":0.09726635446688389,"theta":-0.018238563233181432,"vega":0.0054630803891738055,"rho":0.0009069492797954964,"breakevenPct":77.25670195120388},{"delta":0.3,"premium":0.4114746321306413,"strike":8.811522072161523,"iv":1.5854762307848271,"gamma":0.1306454432166879,"theta":-0.016320299740245466,"vega":0.005969529956211698,"rho":0.0011255285742173284,"breakevenPct":50.32919390227158},{"delta":0.35,"premium":0.46169963836771954,"strike":7.755335744215203,"iv":1.383485610380292,"gamma":0.15428749215150014,"theta":-0.015346320948802488,"vega":0.0063574952222194385,"rho":0.0013278198112536962,"breakevenPct":33.932640868804974},{"delta":0.4,"premium":0.5326898398917048,"strike":7.2820677340553015,"iv":1.318143749239758,"gamma":0.1688316700014374,"theta":-0.015254641156319726,"vega":0.006634753854914026,"rho":0.001514892188232838,"breakevenPct":27.375759126793028},{"delta":0.45,"premium":0.5875917756640453,"strike":6.874082243359547,"iv":1.2281753916441562,"gamma":0.18754979023915455,"theta":-0.014607882500497264,"vega":0.006789712597226139,"rho":0.0017138102677388266,"breakevenPct":21.620713571254274},{"delta":0.5,"premium":0.6187595372087118,"strike":6.562404627912882,"iv":1.10187685610989,"gamma":0.2124255086529035,"theta":-0.013142245125490495,"vega":0.00676424872897401,"rho":0.0019302036905764998,"breakevenPct":17.048574865067046},{"delta":0.55,"premium":0.6499272987533784,"strike":6.250727012466216,"iv":0.9755783205756232,"gamma":0.23730122706665246,"theta":-0.011676607750483722,"vega":0.00673878486072188,"rho":0.0021465971134141735,"breakevenPct":12.47643615887981},{"delta":0.6,"premium":0.7000787796948569,"strike":5.959873952488229,"iv":0.8738186593047371,"gamma":0.2536362945788516,"theta":-0.0103532284999511,"vega":0.006621263773468631,"rho":0.0023489390655569713,"breakevenPct":8.553147936221892},{"delta":0.65,"premium":0.8283218793753067,"strike":5.754684992999509,"iv":0.8730023576149686,"gamma":0.23483845478003762,"theta":-0.00961504369876446,"vega":0.00612505518572416,"rho":0.0024934787467491,"breakevenPct":7.298977578152557},{"delta":0.7,"premium":0.956564979055756,"strike":5.54949603351079,"iv":0.8721860559252,"gamma":0.21604061498122373,"theta":-0.00887685889757782,"vega":0.005628846597979691,"rho":0.0026380184279412287,"breakevenPct":6.044807220083225},{"delta":0.75,"premium":1.0848080787362058,"strike":5.344307074022071,"iv":0.8713697542354316,"gamma":0.19724277518240976,"theta":-0.008138674096391182,"vega":0.005132638010235221,"rho":0.0027825581091333574,"breakevenPct":4.790636862013891},{"delta":0.8,"premium":1.2130511784166553,"strike":5.1391181145333515,"iv":0.8705534525456631,"gamma":0.1784449353835958,"theta":-0.007400489295204541,"vega":0.00463642942249075,"rho":0.002927097790325486,"breakevenPct":3.5364665039445553},{"delta":0.85,"premium":1.5403849856238088,"strike":4.74696317302757,"iv":0.9710912007471618,"gamma":0.14842628837018723,"theta":-0.006599157419768335,"vega":0.003939977196058226,"rho":0.0029139109358677162,"breakevenPct":2.4799217409600036},{"delta":0.9,"premium":2.2869222080579976,"strike":3.9611345178336865,"iv":1.2850390291544969,"gamma":0.09478122119685568,"theta":-0.005664863692340803,"vega":0.0028218939540030274,"rho":0.0025686166554141983,"breakevenPct":1.839495467004892}],"put":[{"delta":0.1,"premium":1.175,"strike":2.840100938850501,"iv":5.8195132799415825,"gamma":0.018038793072840592,"theta":-0.029378881643667892,"vega":0.003010308524337023,"rho":-0.0014175867887626522,"breakevenPct":72.85987516543061},{"delta":0.15,"premium":1.1910974852045935,"strike":3.643899408183737,"iv":4.466247847222092,"gamma":0.03124009011014625,"theta":-0.02992535627142769,"vega":0.003994952794978822,"rho":-0.0016840058271530808,"breakevenPct":60.02083187216157},{"delta":0.2,"premium":1.136440536490943,"strike":4.317797317545285,"iv":3.4777125131506312,"gamma":0.04964289392501379,"theta":-0.027812955624950227,"vega":0.004790488546004813,"rho":-0.0018897003275225497,"breakevenPct":48.14583418544885},{"delta":0.25,"premium":1.020397328814745,"strike":4.898013355926275,"iv":2.6202531065949564,"gamma":0.07189751189400578,"theta":-0.02416171022392131,"vega":0.005472927398371869,"rho":-0.0020440730475695793,"breakevenPct":36.797235182039216},{"delta":0.3,"premium":1.198510449139119,"strike":5.417916735029724,"iv":2.405745933456563,"gamma":0.08303536446731313,"theta":-0.024305635607117456,"vega":0.005971981857650771,"rho":-0.002430455615186967,"breakevenPct":31.22626343247807},{"delta":0.35,"premium":1.4393550056381441,"strike":5.924957906606619,"iv":2.3283540053585114,"gamma":0.09180246858986267,"theta":-0.025258914694994236,"vega":0.006431927974679716,"rho":-0.002866316332887607,"breakevenPct":26.887421747156157},{"delta":0.4,"premium":1.6352842809364547,"strike":6.3561872909699,"iv":2.209936956521739,"gamma":0.10061555183946488,"theta":-0.0246876254180602,"vega":0.00664247491638796,"rho":-0.0032674904184653592,"breakevenPct":23.052174174705875},{"delta":0.45,"premium":1.8234113712374582,"strike":6.774247491638796,"iv":2.0843934782608695,"gamma":0.1094366220735786,"theta":-0.023851505016722407,"vega":0.006809698996655518,"rho":-0.0036626391266320934,"breakevenPct":19.304405391815457},{"delta":0.5,"premium":2.235570987654321,"strike":7.354938271604938,"iv":2.0903206790123456,"gamma":0.11026018518518518,"theta":-0.02421635802469136,"vega":0.0069,"rho":-0.004235480880380847,"breakevenPct":16.557450711458188},{"delta":0.55,"premium":3.0090959134228097,"strike":8.220100961497694,"iv":2.277241296676827,"gamma":0.10061241121669463,"theta":-0.02617466721192628,"vega":0.0068690893906125225,"rho":-0.005096078342273005,"breakevenPct":15.063811317073856},{"delta":0.6,"premium":4.7881708323423835,"strike":10.042412035935982,"iv":2.7240368115515383,"gamma":0.08204501438360784,"theta":-0.030344860606554863,"vega":0.006676375165123718,"rho":-0.006759558797879523,"breakevenPct":14.359088479697517},{"delta":0.65,"premium":6.978041548015415,"strike":12.333601574252965,"iv":3.0218877636390773,"gamma":0.07101957730451533,"theta":-0.03200997643338752,"vega":0.006399448627639212,"rho":-0.008748389935405998,"breakevenPct":12.707653764546393}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}