{"symbol":"STXU","url":"https://intraalpha.com/companies/STXU","capturedAt":"2026-10-22T21:06:20.862Z","state":"partial","quote":{"symbol":"STXU","last_price":5.88,"prev_close":7.55,"regular_close":6.34,"change":-1.67,"change_pct":-22.1192,"regular_change":-1.21,"regular_change_pct":-16.0265,"extended_change":-0.46,"extended_change_pct":-7.2555,"bid":5.81,"ask":5.89,"bid_size":700,"ask_size":700,"volume":284836,"vwap":6.349373,"open":7,"high":7,"low":6.08,"close":6.34,"trade_count":1086,"last_trade_at":"2026-10-22T21:04:36.741192034Z","last_quote_at":"2026-10-22T21:06:17.569856501Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T17:06:13.541718499-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":"2026-10-22T19:55:03.661Z","bars":[{"c":7.48,"h":7.65,"l":7.4,"n":55,"o":7.4,"t":"2026-10-15T08:00:00Z","v":8671,"vw":7.538486},{"c":7.39,"h":7.41,"l":7.39,"n":4,"o":7.41,"t":"2026-10-15T10:15:00Z","v":500,"vw":7.405157},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-15T10:20:00Z","v":400,"vw":7.39},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T10:50:00Z","v":200,"vw":7.28},{"c":7.1,"h":7.111,"l":7.09,"n":5,"o":7.111,"t":"2026-10-15T11:00:00Z","v":711,"vw":7.103566},{"c":7.18,"h":7.18,"l":7.18,"n":3,"o":7.18,"t":"2026-10-15T11:10:00Z","v":402,"vw":7.18},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T11:15:00Z","v":250,"vw":7.15},{"c":7.13,"h":7.13,"l":7.13,"n":3,"o":7.13,"t":"2026-10-15T11:20:00Z","v":800,"vw":7.13},{"c":7.17,"h":7.17,"l":7.16,"n":7,"o":7.16,"t":"2026-10-15T11:25:00Z","v":5000,"vw":7.161},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-15T11:30:00Z","v":343,"vw":7.19},{"c":7.15,"h":7.16,"l":7.15,"n":3,"o":7.16,"t":"2026-10-15T11:35:00Z","v":362,"vw":7.156024},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-15T11:40:00Z","v":1001,"vw":7.24},{"c":7.18,"h":7.18,"l":7.16,"n":4,"o":7.16,"t":"2026-10-15T11:45:00Z","v":722,"vw":7.171465},{"c":7.1788,"h":7.1788,"l":7.14,"n":5,"o":7.14,"t":"2026-10-15T11:50:00Z","v":2101,"vw":7.141848},{"c":7.1699,"h":7.1699,"l":7.1699,"n":1,"o":7.1699,"t":"2026-10-15T12:00:00Z","v":2000,"vw":7.1699},{"c":7.13,"h":7.13,"l":7.13,"n":12,"o":7.13,"t":"2026-10-15T12:15:00Z","v":1990,"vw":7.13},{"c":7.17,"h":7.17,"l":7.13,"n":10,"o":7.13,"t":"2026-10-15T12:30:00Z","v":2201,"vw":7.14654},{"c":7.16,"h":7.2,"l":7.16,"n":7,"o":7.2,"t":"2026-10-15T12:40:00Z","v":1703,"vw":7.168599},{"c":7.1,"h":7.16,"l":7.1,"n":5,"o":7.16,"t":"2026-10-15T12:50:00Z","v":1483,"vw":7.133712},{"c":7.16,"h":7.16,"l":7.14,"n":3,"o":7.14,"t":"2026-10-15T12:55:00Z","v":4772,"vw":7.157695},{"c":7.1316,"h":7.16,"l":7.11,"n":4,"o":7.16,"t":"2026-10-15T13:00:00Z","v":2020,"vw":7.132284},{"c":7.2,"h":7.2,"l":7.2,"n":2,"o":7.2,"t":"2026-10-15T13:05:00Z","v":115,"vw":7.2},{"c":7.13,"h":7.159,"l":7.13,"n":2,"o":7.159,"t":"2026-10-15T13:10:00Z","v":1100,"vw":7.132636},{"c":7.1401,"h":7.1401,"l":7.14,"n":2,"o":7.14,"t":"2026-10-15T13:15:00Z","v":1000,"vw":7.14005},{"c":7.11,"h":7.19,"l":7.11,"n":8,"o":7.19,"t":"2026-10-15T13:20:00Z","v":4644,"vw":7.169556},{"c":7.19,"h":7.2,"l":7.13,"n":11,"o":7.13,"t":"2026-10-15T13:25:00Z","v":7010,"vw":7.186707},{"c":6.75,"h":7.29,"l":6.75,"n":181,"o":7.29,"t":"2026-10-15T13:30:00Z","v":25517,"vw":7.015239},{"c":6.841,"h":6.86,"l":6.6304,"n":110,"o":6.72,"t":"2026-10-15T13:35:00Z","v":15331,"vw":6.743985},{"c":6.92,"h":6.94,"l":6.815,"n":61,"o":6.91,"t":"2026-10-15T13:40:00Z","v":8661,"vw":6.906865},{"c":6.82,"h":7.01,"l":6.82,"n":50,"o":7.01,"t":"2026-10-15T13:45:00Z","v":10782,"vw":6.907671},{"c":6.7504,"h":6.85,"l":6.7504,"n":28,"o":6.85,"t":"2026-10-15T13:50:00Z","v":5727,"vw":6.792052},{"c":6.77,"h":6.77,"l":6.7199,"n":31,"o":6.73,"t":"2026-10-15T13:55:00Z","v":7361,"vw":6.740242},{"c":6.8362,"h":6.8615,"l":6.77,"n":31,"o":6.795,"t":"2026-10-15T14:00:00Z","v":2761,"vw":6.815047},{"c":6.92,"h":6.92,"l":6.87,"n":28,"o":6.87,"t":"2026-10-15T14:05:00Z","v":10110,"vw":6.894037},{"c":6.9021,"h":6.9473,"l":6.9021,"n":29,"o":6.92,"t":"2026-10-15T14:10:00Z","v":6201,"vw":6.925462},{"c":6.965,"h":6.965,"l":6.8975,"n":69,"o":6.8975,"t":"2026-10-15T14:15:00Z","v":12322,"vw":6.936398},{"c":7,"h":7.045,"l":6.975,"n":17,"o":7.0227,"t":"2026-10-15T14:20:00Z","v":1965,"vw":7.016375},{"c":6.98,"h":7.0103,"l":6.98,"n":7,"o":7.01,"t":"2026-10-15T14:25:00Z","v":1115,"vw":6.999829},{"c":6.96,"h":6.96,"l":6.95,"n":4,"o":6.95,"t":"2026-10-15T14:30:00Z","v":378,"vw":6.95403},{"c":7.07,"h":7.0835,"l":6.95,"n":22,"o":6.95,"t":"2026-10-15T14:35:00Z","v":1669,"vw":7.002697},{"c":7.18,"h":7.19,"l":7.07,"n":25,"o":7.085,"t":"2026-10-15T14:40:00Z","v":7667,"vw":7.16677},{"c":7.16,"h":7.25,"l":7.16,"n":31,"o":7.175,"t":"2026-10-15T14:45:00Z","v":3678,"vw":7.209393},{"c":7.14,"h":7.14,"l":7.12,"n":7,"o":7.12,"t":"2026-10-15T14:50:00Z","v":600,"vw":7.124808},{"c":7.2496,"h":7.2496,"l":7.13,"n":15,"o":7.13,"t":"2026-10-15T14:55:00Z","v":3282,"vw":7.163765},{"c":7.1929,"h":7.21,"l":7.1929,"n":8,"o":7.21,"t":"2026-10-15T15:00:00Z","v":588,"vw":7.199599},{"c":7.185,"h":7.235,"l":7.15,"n":28,"o":7.2229,"t":"2026-10-15T15:05:00Z","v":6687,"vw":7.177948},{"c":7.28,"h":7.29,"l":7.215,"n":36,"o":7.2383,"t":"2026-10-15T15:10:00Z","v":6402,"vw":7.261111},{"c":7.275,"h":7.3,"l":7.27,"n":20,"o":7.3,"t":"2026-10-15T15:15:00Z","v":950,"vw":7.280007},{"c":7.235,"h":7.29,"l":7.235,"n":20,"o":7.289,"t":"2026-10-15T15:20:00Z","v":3690,"vw":7.263303},{"c":7.2194,"h":7.26,"l":7.19,"n":19,"o":7.25,"t":"2026-10-15T15:25:00Z","v":25390,"vw":7.205391},{"c":7.18,"h":7.19,"l":7.155,"n":14,"o":7.155,"t":"2026-10-15T15:30:00Z","v":1310,"vw":7.175625},{"c":7.25,"h":7.25,"l":7.2,"n":18,"o":7.2,"t":"2026-10-15T15:35:00Z","v":4767,"vw":7.23181},{"c":7.185,"h":7.25,"l":7.185,"n":9,"o":7.25,"t":"2026-10-15T15:40:00Z","v":2135,"vw":7.236794},{"c":7.28,"h":7.28,"l":7.26,"n":13,"o":7.26,"t":"2026-10-15T15:45:00Z","v":1306,"vw":7.262086},{"c":7.31,"h":7.31,"l":7.295,"n":2,"o":7.295,"t":"2026-10-15T15:50:00Z","v":1187,"vw":7.297363},{"c":7.34,"h":7.34,"l":7.265,"n":6,"o":7.275,"t":"2026-10-15T15:55:00Z","v":457,"vw":7.29},{"c":7.2988,"h":7.3,"l":7.2988,"n":2,"o":7.3,"t":"2026-10-15T16:05:00Z","v":300,"vw":7.2992},{"c":7.2,"h":7.25,"l":7.2,"n":7,"o":7.25,"t":"2026-10-15T16:10:00Z","v":2360,"vw":7.217376},{"c":7.15,"h":7.16,"l":7.15,"n":5,"o":7.15,"t":"2026-10-15T16:20:00Z","v":318,"vw":7.153226},{"c":7.09,"h":7.1099,"l":7.0839,"n":10,"o":7.1099,"t":"2026-10-15T16:30:00Z","v":2115,"vw":7.098753},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-15T16:35:00Z","v":200,"vw":7.155},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-15T16:55:00Z","v":1500,"vw":7.09},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T17:05:00Z","v":125,"vw":7.06},{"c":7.08,"h":7.1,"l":7.08,"n":4,"o":7.1,"t":"2026-10-15T17:15:00Z","v":855,"vw":7.0975},{"c":7.09,"h":7.09,"l":7.085,"n":4,"o":7.09,"t":"2026-10-15T17:20:00Z","v":800,"vw":7.089375},{"c":7.1,"h":7.1,"l":7.08,"n":5,"o":7.08,"t":"2026-10-15T17:25:00Z","v":1325,"vw":7.0952},{"c":7.0887,"h":7.0887,"l":7.0887,"n":1,"o":7.0887,"t":"2026-10-15T17:30:00Z","v":325,"vw":7.0887},{"c":7.2,"h":7.2,"l":7.15,"n":7,"o":7.15,"t":"2026-10-15T17:40:00Z","v":553,"vw":7.163944},{"c":7.15,"h":7.15,"l":7.15,"n":1,"o":7.15,"t":"2026-10-15T17:45:00Z","v":100,"vw":7.15},{"c":7.175,"h":7.18,"l":7.175,"n":4,"o":7.18,"t":"2026-10-15T17:55:00Z","v":443,"vw":7.176479},{"c":7.125,"h":7.125,"l":7.125,"n":4,"o":7.125,"t":"2026-10-15T18:00:00Z","v":1554,"vw":7.125},{"c":7.1,"h":7.1,"l":7.1,"n":4,"o":7.1,"t":"2026-10-15T18:05:00Z","v":254,"vw":7.1},{"c":7.0999,"h":7.0999,"l":7.09,"n":6,"o":7.09,"t":"2026-10-15T18:10:00Z","v":1646,"vw":7.09924},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T18:15:00Z","v":120,"vw":7.06},{"c":7.0798,"h":7.0798,"l":7.0798,"n":2,"o":7.0798,"t":"2026-10-15T18:20:00Z","v":510,"vw":7.0798},{"c":7.07,"h":7.07,"l":7.07,"n":2,"o":7.07,"t":"2026-10-15T18:25:00Z","v":200,"vw":7.07},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-15T18:35:00Z","v":2154,"vw":7.12},{"c":7.145,"h":7.145,"l":7.1001,"n":22,"o":7.1001,"t":"2026-10-15T18:40:00Z","v":11668,"vw":7.13505},{"c":7.14,"h":7.147284,"l":7.14,"n":3,"o":7.147284,"t":"2026-10-15T18:45:00Z","v":310,"vw":7.142585},{"c":7.16,"h":7.16,"l":7.13,"n":7,"o":7.13,"t":"2026-10-15T18:50:00Z","v":1251,"vw":7.140868},{"c":7.18,"h":7.205,"l":7.18,"n":8,"o":7.1899,"t":"2026-10-15T18:55:00Z","v":1663,"vw":7.185211},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-15T19:00:00Z","v":100,"vw":7.18},{"c":7.2097,"h":7.2235,"l":7.19,"n":9,"o":7.19,"t":"2026-10-15T19:05:00Z","v":3710,"vw":7.210892},{"c":7.29,"h":7.29,"l":7.1901,"n":15,"o":7.21,"t":"2026-10-15T19:10:00Z","v":3822,"vw":7.252638},{"c":7.36,"h":7.36,"l":7.33,"n":9,"o":7.33,"t":"2026-10-15T19:15:00Z","v":1471,"vw":7.342308},{"c":7.35,"h":7.39,"l":7.35,"n":12,"o":7.39,"t":"2026-10-15T19:20:00Z","v":2661,"vw":7.35998},{"c":7.325,"h":7.37,"l":7.325,"n":21,"o":7.345,"t":"2026-10-15T19:25:00Z","v":1966,"vw":7.351225},{"c":7.3201,"h":7.335,"l":7.3,"n":6,"o":7.3,"t":"2026-10-15T19:30:00Z","v":679,"vw":7.322517},{"c":7.38,"h":7.38,"l":7.325,"n":15,"o":7.335,"t":"2026-10-15T19:35:00Z","v":5815,"vw":7.346327},{"c":7.37,"h":7.42,"l":7.37,"n":19,"o":7.38,"t":"2026-10-15T19:40:00Z","v":2288,"vw":7.38737},{"c":7.4299,"h":7.43,"l":7.405,"n":17,"o":7.41,"t":"2026-10-15T19:45:00Z","v":6230,"vw":7.419294},{"c":7.42,"h":7.42,"l":7.381,"n":14,"o":7.41,"t":"2026-10-15T19:50:00Z","v":4110,"vw":7.396694},{"c":7.49,"h":7.52,"l":7.46,"n":29,"o":7.46,"t":"2026-10-15T19:55:00Z","v":4722,"vw":7.504974},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-15T20:05:00Z","v":101,"vw":7.52},{"c":7.5,"h":7.5,"l":7.5,"n":6,"o":7.5,"t":"2026-10-15T20:10:00Z","v":1000,"vw":7.5},{"c":7.47,"h":7.47,"l":7.47,"n":2,"o":7.47,"t":"2026-10-15T20:15:00Z","v":130,"vw":7.47},{"c":7.53,"h":7.54,"l":7.49,"n":14,"o":7.49,"t":"2026-10-15T20:20:00Z","v":4974,"vw":7.517201},{"c":7.52,"h":7.52,"l":7.52,"n":2,"o":7.52,"t":"2026-10-15T20:25:00Z","v":120,"vw":7.52},{"c":7.4601,"h":7.5496,"l":7.4601,"n":3,"o":7.5496,"t":"2026-10-15T20:30:00Z","v":201,"vw":7.50485},{"c":7.53,"h":7.53,"l":7.52,"n":5,"o":7.52,"t":"2026-10-15T20:40:00Z","v":1299,"vw":7.52077},{"c":7.48,"h":7.5,"l":7.46,"n":15,"o":7.5,"t":"2026-10-15T20:55:00Z","v":4268,"vw":7.474894},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-15T21:00:00Z","v":105,"vw":7.4},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T21:05:00Z","v":148,"vw":7.28},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-15T21:20:00Z","v":200,"vw":7.42},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-10-15T22:45:00Z","v":500,"vw":7.49},{"c":7.46,"h":7.46,"l":7.46,"n":4,"o":7.46,"t":"2026-10-15T22:55:00Z","v":400,"vw":7.46},{"c":7.4792,"h":7.4792,"l":7.4792,"n":1,"o":7.4792,"t":"2026-10-15T23:05:00Z","v":250,"vw":7.4792},{"c":7.48,"h":7.48,"l":7.48,"n":2,"o":7.48,"t":"2026-10-15T23:15:00Z","v":103,"vw":7.48},{"c":7.42,"h":7.42,"l":7.42,"n":3,"o":7.42,"t":"2026-10-15T23:20:00Z","v":201,"vw":7.42},{"c":7.39,"h":7.39,"l":7.39,"n":21,"o":7.39,"t":"2026-10-15T23:35:00Z","v":2657,"vw":7.39},{"c":7.38,"h":7.38,"l":7.365,"n":15,"o":7.37,"t":"2026-10-15T23:40:00Z","v":3428,"vw":7.370123},{"c":7.33,"h":7.35,"l":7.33,"n":10,"o":7.35,"t":"2026-10-15T23:50:00Z","v":600,"vw":7.333745},{"c":7.5,"h":7.72,"l":7.5,"n":36,"o":7.52,"t":"2026-10-16T08:00:00Z","v":6955,"vw":7.603375},{"c":7.67,"h":7.67,"l":7.67,"n":3,"o":7.67,"t":"2026-10-16T08:05:00Z","v":380,"vw":7.67},{"c":7.4793,"h":7.4793,"l":7.4793,"n":1,"o":7.4793,"t":"2026-10-16T09:35:00Z","v":500,"vw":7.4793},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-16T10:00:00Z","v":1089,"vw":7.33},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-16T10:35:00Z","v":500,"vw":7.36},{"c":7.28,"h":7.28,"l":7.245,"n":4,"o":7.245,"t":"2026-10-16T11:00:00Z","v":2899,"vw":7.270438},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-16T11:10:00Z","v":200,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-16T11:45:00Z","v":201,"vw":7.25},{"c":7.23,"h":7.23,"l":7.23,"n":6,"o":7.23,"t":"2026-10-16T11:55:00Z","v":205,"vw":7.23},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T12:00:00Z","v":2500,"vw":7.3},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-16T12:05:00Z","v":100,"vw":7.32},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-16T12:10:00Z","v":1000,"vw":7.3},{"c":7.3286,"h":7.3286,"l":7.3,"n":3,"o":7.3,"t":"2026-10-16T12:40:00Z","v":1105,"vw":7.326},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-16T13:00:00Z","v":966,"vw":7.23},{"c":7.23,"h":7.23,"l":7.21,"n":7,"o":7.23,"t":"2026-10-16T13:25:00Z","v":2266,"vw":7.224585},{"c":7.1965,"h":7.39,"l":7.1965,"n":19,"o":7.39,"t":"2026-10-16T13:30:00Z","v":2029,"vw":7.211267},{"c":6.97,"h":7.01,"l":6.845,"n":61,"o":7,"t":"2026-10-16T13:35:00Z","v":9471,"vw":6.9085},{"c":6.97,"h":6.97,"l":6.925,"n":10,"o":6.93,"t":"2026-10-16T13:40:00Z","v":1822,"vw":6.953088},{"c":6.875,"h":6.97,"l":6.875,"n":16,"o":6.96,"t":"2026-10-16T13:45:00Z","v":3452,"vw":6.899124},{"c":6.77,"h":6.91,"l":6.732,"n":37,"o":6.91,"t":"2026-10-16T13:50:00Z","v":8495,"vw":6.764798},{"c":6.77,"h":6.77,"l":6.7162,"n":27,"o":6.76,"t":"2026-10-16T13:55:00Z","v":3970,"vw":6.755259},{"c":6.76,"h":6.8371,"l":6.76,"n":27,"o":6.81,"t":"2026-10-16T14:00:00Z","v":2439,"vw":6.800592},{"c":6.7101,"h":6.739,"l":6.685,"n":24,"o":6.7,"t":"2026-10-16T14:05:00Z","v":2351,"vw":6.719705},{"c":6.75,"h":6.76,"l":6.7,"n":30,"o":6.71,"t":"2026-10-16T14:10:00Z","v":4713,"vw":6.737889},{"c":6.7,"h":6.7611,"l":6.68,"n":26,"o":6.7611,"t":"2026-10-16T14:15:00Z","v":11438,"vw":6.688489},{"c":6.715,"h":6.715,"l":6.6999,"n":6,"o":6.6999,"t":"2026-10-16T14:20:00Z","v":408,"vw":6.708712},{"c":6.68,"h":6.71,"l":6.645,"n":42,"o":6.71,"t":"2026-10-16T14:25:00Z","v":6559,"vw":6.6619},{"c":6.809,"h":6.809,"l":6.68,"n":9,"o":6.68,"t":"2026-10-16T14:30:00Z","v":2141,"vw":6.7633},{"c":6.85,"h":6.85,"l":6.8384,"n":9,"o":6.8384,"t":"2026-10-16T14:35:00Z","v":1513,"vw":6.843074},{"c":6.85,"h":6.86,"l":6.8496,"n":10,"o":6.86,"t":"2026-10-16T14:40:00Z","v":3197,"vw":6.850258},{"c":6.82,"h":6.84,"l":6.82,"n":13,"o":6.84,"t":"2026-10-16T14:45:00Z","v":1497,"vw":6.830819},{"c":6.6941,"h":6.7589,"l":6.69,"n":15,"o":6.74,"t":"2026-10-16T14:50:00Z","v":4726,"vw":6.703746},{"c":6.74,"h":6.74,"l":6.73,"n":9,"o":6.73,"t":"2026-10-16T14:55:00Z","v":1426,"vw":6.735401},{"c":6.6101,"h":6.7,"l":6.6101,"n":59,"o":6.7,"t":"2026-10-16T15:05:00Z","v":15274,"vw":6.634545},{"c":6.5901,"h":6.615,"l":6.58,"n":23,"o":6.6,"t":"2026-10-16T15:10:00Z","v":4375,"vw":6.58852},{"c":6.67,"h":6.67,"l":6.63,"n":14,"o":6.63,"t":"2026-10-16T15:15:00Z","v":1683,"vw":6.654335},{"c":6.615,"h":6.6699,"l":6.615,"n":8,"o":6.6699,"t":"2026-10-16T15:20:00Z","v":1511,"vw":6.629474},{"c":6.63,"h":6.64,"l":6.63,"n":6,"o":6.64,"t":"2026-10-16T15:25:00Z","v":525,"vw":6.635122},{"c":6.695,"h":6.695,"l":6.68,"n":3,"o":6.68,"t":"2026-10-16T15:30:00Z","v":644,"vw":6.6925},{"c":6.6706,"h":6.69,"l":6.6706,"n":5,"o":6.69,"t":"2026-10-16T15:35:00Z","v":2239,"vw":6.675173},{"c":6.725,"h":6.725,"l":6.7072,"n":4,"o":6.7072,"t":"2026-10-16T15:40:00Z","v":1106,"vw":6.723306},{"c":6.6628,"h":6.71,"l":6.6628,"n":7,"o":6.71,"t":"2026-10-16T15:45:00Z","v":831,"vw":6.688907},{"c":6.66,"h":6.66,"l":6.63,"n":12,"o":6.6399,"t":"2026-10-16T15:50:00Z","v":5370,"vw":6.632878},{"c":6.64,"h":6.64,"l":6.64,"n":6,"o":6.64,"t":"2026-10-16T15:55:00Z","v":720,"vw":6.64},{"c":6.605,"h":6.65,"l":6.6,"n":19,"o":6.65,"t":"2026-10-16T16:00:00Z","v":6706,"vw":6.627362},{"c":6.625,"h":6.67,"l":6.625,"n":7,"o":6.67,"t":"2026-10-16T16:05:00Z","v":1278,"vw":6.666209},{"c":6.67,"h":6.67,"l":6.64,"n":3,"o":6.64,"t":"2026-10-16T16:10:00Z","v":201,"vw":6.655},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T16:25:00Z","v":198,"vw":6.64},{"c":6.67,"h":6.67,"l":6.67,"n":2,"o":6.67,"t":"2026-10-16T16:35:00Z","v":230,"vw":6.67},{"c":6.7001,"h":6.725,"l":6.7001,"n":5,"o":6.725,"t":"2026-10-16T16:40:00Z","v":806,"vw":6.715663},{"c":6.67,"h":6.68,"l":6.67,"n":3,"o":6.68,"t":"2026-10-16T16:45:00Z","v":302,"vw":6.676032},{"c":6.64,"h":6.64,"l":6.64,"n":3,"o":6.64,"t":"2026-10-16T16:50:00Z","v":1556,"vw":6.64},{"c":6.591,"h":6.61,"l":6.585,"n":16,"o":6.61,"t":"2026-10-16T16:55:00Z","v":2968,"vw":6.592105},{"c":6.63,"h":6.63,"l":6.615,"n":13,"o":6.615,"t":"2026-10-16T17:00:00Z","v":4736,"vw":6.629098},{"c":6.615,"h":6.615,"l":6.615,"n":2,"o":6.615,"t":"2026-10-16T17:05:00Z","v":325,"vw":6.615},{"c":6.63,"h":6.63,"l":6.615,"n":6,"o":6.615,"t":"2026-10-16T17:10:00Z","v":551,"vw":6.624505},{"c":6.56,"h":6.6058,"l":6.56,"n":9,"o":6.6058,"t":"2026-10-16T17:15:00Z","v":663,"vw":6.584427},{"c":6.6,"h":6.6,"l":6.561,"n":25,"o":6.57,"t":"2026-10-16T17:20:00Z","v":12800,"vw":6.572816},{"c":6.605,"h":6.605,"l":6.605,"n":1,"o":6.605,"t":"2026-10-16T17:25:00Z","v":155,"vw":6.605},{"c":6.69,"h":6.69,"l":6.605,"n":12,"o":6.605,"t":"2026-10-16T17:30:00Z","v":1886,"vw":6.653582},{"c":6.711,"h":6.711,"l":6.711,"n":1,"o":6.711,"t":"2026-10-16T17:35:00Z","v":200,"vw":6.711},{"c":6.74,"h":6.77,"l":6.74,"n":6,"o":6.75,"t":"2026-10-16T17:40:00Z","v":1127,"vw":6.755371},{"c":6.67,"h":6.67,"l":6.645,"n":6,"o":6.67,"t":"2026-10-16T17:50:00Z","v":833,"vw":6.654375},{"c":6.64,"h":6.64,"l":6.611,"n":6,"o":6.63,"t":"2026-10-16T18:05:00Z","v":2386,"vw":6.638305},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-16T18:10:00Z","v":101,"vw":6.65},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-16T18:15:00Z","v":402,"vw":6.62},{"c":6.59,"h":6.59,"l":6.58,"n":3,"o":6.58,"t":"2026-10-16T18:20:00Z","v":572,"vw":6.588236},{"c":6.6099,"h":6.6099,"l":6.58,"n":11,"o":6.6032,"t":"2026-10-16T18:25:00Z","v":4600,"vw":6.596847},{"c":6.59,"h":6.595,"l":6.58,"n":16,"o":6.59,"t":"2026-10-16T18:30:00Z","v":2708,"vw":6.589496},{"c":6.57,"h":6.59,"l":6.565,"n":9,"o":6.59,"t":"2026-10-16T18:35:00Z","v":635,"vw":6.572718},{"c":6.55,"h":6.55,"l":6.54,"n":19,"o":6.55,"t":"2026-10-16T18:40:00Z","v":2086,"vw":6.54885},{"c":6.53,"h":6.55,"l":6.53,"n":12,"o":6.55,"t":"2026-10-16T18:45:00Z","v":2978,"vw":6.532568},{"c":6.48,"h":6.51,"l":6.47,"n":52,"o":6.51,"t":"2026-10-16T18:50:00Z","v":5590,"vw":6.484348},{"c":6.5,"h":6.5,"l":6.4899,"n":15,"o":6.4899,"t":"2026-10-16T18:55:00Z","v":1072,"vw":6.493807},{"c":6.51,"h":6.51,"l":6.49,"n":12,"o":6.49,"t":"2026-10-16T19:00:00Z","v":3885,"vw":6.499736},{"c":6.45,"h":6.45,"l":6.42,"n":18,"o":6.45,"t":"2026-10-16T19:05:00Z","v":4688,"vw":6.431748},{"c":6.505,"h":6.505,"l":6.45,"n":15,"o":6.45,"t":"2026-10-16T19:10:00Z","v":2126,"vw":6.479506},{"c":6.46,"h":6.521,"l":6.46,"n":6,"o":6.52,"t":"2026-10-16T19:15:00Z","v":732,"vw":6.511857},{"c":6.48,"h":6.48,"l":6.465,"n":12,"o":6.4699,"t":"2026-10-16T19:20:00Z","v":2476,"vw":6.478382},{"c":6.5,"h":6.51,"l":6.49,"n":16,"o":6.4948,"t":"2026-10-16T19:25:00Z","v":3531,"vw":6.496525},{"c":6.44,"h":6.5,"l":6.44,"n":12,"o":6.5,"t":"2026-10-16T19:30:00Z","v":2465,"vw":6.465205},{"c":6.36,"h":6.42,"l":6.36,"n":15,"o":6.42,"t":"2026-10-16T19:35:00Z","v":15914,"vw":6.362025},{"c":6.35,"h":6.381,"l":6.35,"n":27,"o":6.38,"t":"2026-10-16T19:40:00Z","v":2534,"vw":6.365287},{"c":6.33,"h":6.35,"l":6.3037,"n":31,"o":6.35,"t":"2026-10-16T19:45:00Z","v":3756,"vw":6.322027},{"c":6.35,"h":6.355,"l":6.32,"n":31,"o":6.355,"t":"2026-10-16T19:50:00Z","v":5170,"vw":6.336164},{"c":6.38,"h":6.38,"l":6.3489,"n":27,"o":6.3489,"t":"2026-10-16T19:55:00Z","v":5100,"vw":6.371557},{"c":6.355,"h":6.37,"l":6.34,"n":6,"o":6.37,"t":"2026-10-16T20:00:00Z","v":338,"vw":6.355099},{"c":6.32,"h":6.34,"l":6.32,"n":5,"o":6.34,"t":"2026-10-16T20:05:00Z","v":1501,"vw":6.336379},{"c":6.32,"h":6.33,"l":6.32,"n":15,"o":6.33,"t":"2026-10-16T20:10:00Z","v":1133,"vw":6.327703},{"c":6.3104,"h":6.3104,"l":6.3104,"n":1,"o":6.3104,"t":"2026-10-16T20:15:00Z","v":112,"vw":6.3104},{"c":6.34,"h":6.34,"l":6.34,"n":1,"o":6.34,"t":"2026-10-16T20:35:00Z","v":400,"vw":6.34},{"c":6.36,"h":6.36,"l":6.36,"n":4,"o":6.36,"t":"2026-10-16T20:40:00Z","v":1302,"vw":6.36},{"c":6.37,"h":6.37,"l":6.37,"n":24,"o":6.37,"t":"2026-10-16T20:45:00Z","v":1101,"vw":6.37},{"c":6.37,"h":6.37,"l":6.3689,"n":2,"o":6.3689,"t":"2026-10-16T21:20:00Z","v":300,"vw":6.369267},{"c":6.35,"h":6.35,"l":6.33,"n":3,"o":6.33,"t":"2026-10-16T21:40:00Z","v":1633,"vw":6.347263},{"c":6.3,"h":6.3,"l":6.3,"n":3,"o":6.3,"t":"2026-10-16T21:45:00Z","v":203,"vw":6.3},{"c":6.3,"h":6.3,"l":6.3,"n":2,"o":6.3,"t":"2026-10-16T21:50:00Z","v":166,"vw":6.3},{"c":6.25,"h":6.2507,"l":6.25,"n":8,"o":6.2507,"t":"2026-10-16T22:00:00Z","v":1383,"vw":6.250106},{"c":6.18,"h":6.2,"l":6.18,"n":6,"o":6.19,"t":"2026-10-16T22:10:00Z","v":1680,"vw":6.183755},{"c":6.16,"h":6.16,"l":6.16,"n":3,"o":6.16,"t":"2026-10-16T22:15:00Z","v":1000,"vw":6.16},{"c":6.2,"h":6.2,"l":6.2,"n":3,"o":6.2,"t":"2026-10-16T22:20:00Z","v":500,"vw":6.2},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-16T22:50:00Z","v":451,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-16T23:25:00Z","v":1270,"vw":6.2},{"c":6.15,"h":6.2,"l":6.15,"n":15,"o":6.2,"t":"2026-10-16T23:30:00Z","v":2732,"vw":6.165139},{"c":6.21,"h":6.21,"l":6.2,"n":3,"o":6.2,"t":"2026-10-16T23:45:00Z","v":1200,"vw":6.208333},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-16T23:50:00Z","v":910,"vw":6.2},{"c":6.6,"h":6.69,"l":6.6,"n":5,"o":6.69,"t":"2026-10-19T08:00:00Z","v":1896,"vw":6.670952},{"c":6.67,"h":6.67,"l":6.66,"n":6,"o":6.66,"t":"2026-10-19T08:15:00Z","v":2000,"vw":6.6625},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T08:35:00Z","v":100,"vw":6.67},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-19T08:45:00Z","v":1800,"vw":6.65},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T09:05:00Z","v":100,"vw":6.69},{"c":6.66,"h":6.66,"l":6.66,"n":1,"o":6.66,"t":"2026-10-19T09:35:00Z","v":250,"vw":6.66},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-19T09:40:00Z","v":300,"vw":6.65},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-19T10:00:00Z","v":500,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T10:40:00Z","v":300,"vw":6.7},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-19T10:55:00Z","v":1455,"vw":6.8},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-19T11:05:00Z","v":301,"vw":6.76},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-19T11:25:00Z","v":300,"vw":6.71},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-19T11:30:00Z","v":300,"vw":6.74},{"c":6.65,"h":6.65,"l":6.65,"n":3,"o":6.65,"t":"2026-10-19T11:35:00Z","v":1050,"vw":6.65},{"c":6.71,"h":6.71,"l":6.7,"n":3,"o":6.7,"t":"2026-10-19T11:40:00Z","v":1200,"vw":6.705833},{"c":6.78,"h":6.78,"l":6.76,"n":2,"o":6.76,"t":"2026-10-19T12:00:00Z","v":697,"vw":6.777131},{"c":6.81,"h":6.81,"l":6.81,"n":2,"o":6.81,"t":"2026-10-19T12:35:00Z","v":808,"vw":6.81},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-19T12:40:00Z","v":100,"vw":6.76},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T12:50:00Z","v":100,"vw":6.78},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T13:00:00Z","v":100,"vw":6.8},{"c":6.83,"h":6.83,"l":6.83,"n":3,"o":6.83,"t":"2026-10-19T13:10:00Z","v":302,"vw":6.83},{"c":6.8397,"h":6.8397,"l":6.79,"n":2,"o":6.79,"t":"2026-10-19T13:15:00Z","v":300,"vw":6.806567},{"c":6.85,"h":6.85,"l":6.84,"n":4,"o":6.84,"t":"2026-10-19T13:20:00Z","v":1738,"vw":6.849418},{"c":6.9,"h":6.9,"l":6.87,"n":13,"o":6.87,"t":"2026-10-19T13:25:00Z","v":5564,"vw":6.87719},{"c":6.91,"h":6.91,"l":6.76,"n":90,"o":6.81,"t":"2026-10-19T13:30:00Z","v":13281,"vw":6.857058},{"c":6.9,"h":7.02,"l":6.9,"n":82,"o":6.91,"t":"2026-10-19T13:35:00Z","v":19216,"vw":6.932074},{"c":6.92,"h":6.98,"l":6.88,"n":24,"o":6.88,"t":"2026-10-19T13:40:00Z","v":3512,"vw":6.960738},{"c":6.93,"h":6.971,"l":6.89,"n":19,"o":6.96,"t":"2026-10-19T13:45:00Z","v":14864,"vw":6.909804},{"c":6.935,"h":7.04,"l":6.935,"n":12,"o":6.98,"t":"2026-10-19T13:50:00Z","v":5155,"vw":6.979354},{"c":6.82,"h":6.855,"l":6.795,"n":11,"o":6.8408,"t":"2026-10-19T13:55:00Z","v":2670,"vw":6.833161},{"c":6.78,"h":6.81,"l":6.78,"n":8,"o":6.8,"t":"2026-10-19T14:00:00Z","v":975,"vw":6.789956},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-19T14:05:00Z","v":148,"vw":6.8},{"c":6.815,"h":6.815,"l":6.775,"n":6,"o":6.781,"t":"2026-10-19T14:10:00Z","v":2258,"vw":6.795681},{"c":6.815,"h":6.822,"l":6.8,"n":12,"o":6.822,"t":"2026-10-19T14:15:00Z","v":2806,"vw":6.814167},{"c":6.87,"h":6.89,"l":6.8004,"n":9,"o":6.8004,"t":"2026-10-19T14:20:00Z","v":2946,"vw":6.856701},{"c":6.85,"h":6.871,"l":6.85,"n":10,"o":6.871,"t":"2026-10-19T14:25:00Z","v":2351,"vw":6.851869},{"c":6.81,"h":6.81,"l":6.78,"n":9,"o":6.7825,"t":"2026-10-19T14:30:00Z","v":2096,"vw":6.789409},{"c":6.88,"h":6.9,"l":6.8541,"n":5,"o":6.8541,"t":"2026-10-19T14:35:00Z","v":2303,"vw":6.897135},{"c":6.91,"h":6.92,"l":6.91,"n":5,"o":6.92,"t":"2026-10-19T14:40:00Z","v":526,"vw":6.912804},{"c":6.99,"h":7,"l":6.98,"n":6,"o":6.98,"t":"2026-10-19T14:45:00Z","v":2240,"vw":6.99387},{"c":6.89,"h":6.91,"l":6.89,"n":7,"o":6.9,"t":"2026-10-19T14:55:00Z","v":969,"vw":6.904863},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T15:20:00Z","v":100,"vw":7},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-19T15:25:00Z","v":600,"vw":7},{"c":7.03,"h":7.03,"l":7,"n":6,"o":7,"t":"2026-10-19T15:30:00Z","v":1076,"vw":7.005888},{"c":7.05,"h":7.05,"l":7.0301,"n":11,"o":7.05,"t":"2026-10-19T15:35:00Z","v":4372,"vw":7.041206},{"c":7.02,"h":7.0454,"l":7.02,"n":5,"o":7.0454,"t":"2026-10-19T15:40:00Z","v":801,"vw":7.024847},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-19T15:45:00Z","v":100,"vw":7.01},{"c":7.01,"h":7.03,"l":7.0001,"n":6,"o":7.02,"t":"2026-10-19T15:50:00Z","v":1125,"vw":7.014702},{"c":6.96,"h":6.99,"l":6.96,"n":5,"o":6.99,"t":"2026-10-19T15:55:00Z","v":550,"vw":6.984173},{"c":6.93,"h":6.93,"l":6.93,"n":3,"o":6.93,"t":"2026-10-19T16:05:00Z","v":3157,"vw":6.93},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-19T16:10:00Z","v":486,"vw":6.93},{"c":6.9,"h":6.9462,"l":6.9,"n":11,"o":6.93,"t":"2026-10-19T16:15:00Z","v":1583,"vw":6.909387},{"c":6.88,"h":6.905,"l":6.87,"n":16,"o":6.9,"t":"2026-10-19T16:20:00Z","v":2408,"vw":6.883526},{"c":6.88,"h":6.88,"l":6.88,"n":3,"o":6.88,"t":"2026-10-19T16:25:00Z","v":202,"vw":6.88},{"c":6.84,"h":6.845,"l":6.82,"n":16,"o":6.82,"t":"2026-10-19T16:30:00Z","v":4060,"vw":6.828529},{"c":6.85,"h":6.85,"l":6.8382,"n":6,"o":6.8382,"t":"2026-10-19T16:35:00Z","v":807,"vw":6.844807},{"c":6.86,"h":6.86,"l":6.84,"n":11,"o":6.845,"t":"2026-10-19T16:40:00Z","v":3048,"vw":6.857053},{"c":6.82,"h":6.85,"l":6.82,"n":2,"o":6.85,"t":"2026-10-19T16:45:00Z","v":340,"vw":6.837647},{"c":6.81,"h":6.82,"l":6.81,"n":4,"o":6.82,"t":"2026-10-19T16:50:00Z","v":432,"vw":6.817118},{"c":6.761,"h":6.801,"l":6.761,"n":2,"o":6.801,"t":"2026-10-19T16:55:00Z","v":1200,"vw":6.767667},{"c":6.78,"h":6.78,"l":6.77,"n":5,"o":6.77,"t":"2026-10-19T17:00:00Z","v":1800,"vw":6.774461},{"c":6.75,"h":6.75,"l":6.75,"n":3,"o":6.75,"t":"2026-10-19T17:05:00Z","v":300,"vw":6.75},{"c":6.73,"h":6.73,"l":6.73,"n":1,"o":6.73,"t":"2026-10-19T17:10:00Z","v":106,"vw":6.73},{"c":6.77,"h":6.77,"l":6.74,"n":2,"o":6.74,"t":"2026-10-19T17:15:00Z","v":600,"vw":6.765},{"c":6.74,"h":6.7499,"l":6.735,"n":3,"o":6.7499,"t":"2026-10-19T17:30:00Z","v":930,"vw":6.744029},{"c":6.7599,"h":6.7599,"l":6.74,"n":2,"o":6.74,"t":"2026-10-19T17:35:00Z","v":5142,"vw":6.75935},{"c":6.72,"h":6.72,"l":6.7192,"n":5,"o":6.72,"t":"2026-10-19T17:40:00Z","v":2800,"vw":6.719714},{"c":6.7104,"h":6.73,"l":6.71,"n":6,"o":6.71,"t":"2026-10-19T17:45:00Z","v":798,"vw":6.712641},{"c":6.74,"h":6.74,"l":6.73,"n":5,"o":6.73,"t":"2026-10-19T17:55:00Z","v":352,"vw":6.734},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T18:00:00Z","v":250,"vw":6.78},{"c":6.72,"h":6.75,"l":6.72,"n":3,"o":6.735,"t":"2026-10-19T18:05:00Z","v":508,"vw":6.733435},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T18:10:00Z","v":300,"vw":6.7},{"c":6.7,"h":6.72,"l":6.7,"n":7,"o":6.72,"t":"2026-10-19T18:20:00Z","v":2121,"vw":6.700952},{"c":6.67,"h":6.685,"l":6.67,"n":7,"o":6.685,"t":"2026-10-19T18:25:00Z","v":613,"vw":6.6775},{"c":6.7,"h":6.72,"l":6.7,"n":3,"o":6.72,"t":"2026-10-19T18:30:00Z","v":201,"vw":6.71},{"c":6.705,"h":6.705,"l":6.705,"n":1,"o":6.705,"t":"2026-10-19T18:45:00Z","v":200,"vw":6.705},{"c":6.7281,"h":6.7281,"l":6.7281,"n":1,"o":6.7281,"t":"2026-10-19T18:55:00Z","v":450,"vw":6.7281},{"c":6.745,"h":6.765,"l":6.74,"n":3,"o":6.765,"t":"2026-10-19T19:05:00Z","v":425,"vw":6.749706},{"c":6.73,"h":6.7301,"l":6.73,"n":2,"o":6.7301,"t":"2026-10-19T19:10:00Z","v":507,"vw":6.730079},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T19:20:00Z","v":100,"vw":6.75},{"c":6.83,"h":6.835,"l":6.83,"n":6,"o":6.83,"t":"2026-10-19T19:35:00Z","v":888,"vw":6.832586},{"c":6.83,"h":6.83,"l":6.82,"n":7,"o":6.83,"t":"2026-10-19T19:40:00Z","v":1562,"vw":6.828208},{"c":6.815,"h":6.83,"l":6.815,"n":8,"o":6.83,"t":"2026-10-19T19:45:00Z","v":1289,"vw":6.824399},{"c":6.77,"h":6.8,"l":6.765,"n":7,"o":6.785,"t":"2026-10-19T19:50:00Z","v":766,"vw":6.778112},{"c":6.79,"h":6.79,"l":6.76,"n":24,"o":6.77,"t":"2026-10-19T19:55:00Z","v":17910,"vw":6.774689},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-19T20:00:00Z","v":1606,"vw":6.8},{"c":6.774,"h":6.78,"l":6.774,"n":2,"o":6.78,"t":"2026-10-19T20:10:00Z","v":1542,"vw":6.777},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-19T20:30:00Z","v":124,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T20:55:00Z","v":220,"vw":6.8},{"c":6.819,"h":6.819,"l":6.819,"n":1,"o":6.819,"t":"2026-10-19T21:10:00Z","v":100,"vw":6.819},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-19T22:00:00Z","v":200,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-19T23:10:00Z","v":219,"vw":6.83},{"c":6.64,"h":6.68,"l":6.55,"n":35,"o":6.56,"t":"2026-10-20T08:00:00Z","v":7273,"vw":6.601159},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-20T11:00:00Z","v":600,"vw":6.57},{"c":6.61,"h":6.61,"l":6.501,"n":6,"o":6.503,"t":"2026-10-20T11:05:00Z","v":2770,"vw":6.594281},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T11:10:00Z","v":100,"vw":6.53},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T11:20:00Z","v":500,"vw":6.53},{"c":6.5,"h":6.5,"l":6.5,"n":7,"o":6.5,"t":"2026-10-20T11:30:00Z","v":166,"vw":6.5},{"c":6.55,"h":6.55,"l":6.52,"n":3,"o":6.52,"t":"2026-10-20T11:35:00Z","v":1100,"vw":6.522727},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T11:55:00Z","v":771,"vw":6.51},{"c":6.4919,"h":6.4919,"l":6.4919,"n":1,"o":6.4919,"t":"2026-10-20T12:05:00Z","v":500,"vw":6.4919},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T12:15:00Z","v":305,"vw":6.51},{"c":6.55,"h":6.55,"l":6.55,"n":1,"o":6.55,"t":"2026-10-20T13:00:00Z","v":1800,"vw":6.55},{"c":6.591,"h":6.591,"l":6.591,"n":1,"o":6.591,"t":"2026-10-20T13:05:00Z","v":400,"vw":6.591},{"c":6.5901,"h":6.61,"l":6.59,"n":4,"o":6.61,"t":"2026-10-20T13:10:00Z","v":2700,"vw":6.605333},{"c":6.68,"h":6.68,"l":6.59,"n":9,"o":6.63,"t":"2026-10-20T13:25:00Z","v":4169,"vw":6.628714},{"c":6.5,"h":6.6228,"l":6.5,"n":13,"o":6.61,"t":"2026-10-20T13:30:00Z","v":3550,"vw":6.557608},{"c":6.6,"h":6.73,"l":6.43,"n":33,"o":6.4301,"t":"2026-10-20T13:35:00Z","v":9715,"vw":6.552872},{"c":6.56,"h":6.61,"l":6.56,"n":5,"o":6.61,"t":"2026-10-20T13:40:00Z","v":1211,"vw":6.5725},{"c":6.67,"h":6.67,"l":6.66,"n":4,"o":6.66,"t":"2026-10-20T13:55:00Z","v":711,"vw":6.662857},{"c":6.78,"h":6.78,"l":6.755,"n":6,"o":6.7699,"t":"2026-10-20T14:00:00Z","v":4001,"vw":6.7688},{"c":6.8649,"h":6.8699,"l":6.76,"n":25,"o":6.76,"t":"2026-10-20T14:05:00Z","v":5524,"vw":6.798972},{"c":6.92,"h":6.92,"l":6.8183,"n":11,"o":6.8248,"t":"2026-10-20T14:10:00Z","v":2957,"vw":6.891232},{"c":6.9969,"h":7.039,"l":6.995,"n":12,"o":7,"t":"2026-10-20T14:15:00Z","v":4005,"vw":7.013598},{"c":6.9601,"h":7.0082,"l":6.9601,"n":8,"o":7.0063,"t":"2026-10-20T14:20:00Z","v":2322,"vw":6.986165},{"c":7.03,"h":7.15,"l":7.03,"n":11,"o":7.15,"t":"2026-10-20T14:30:00Z","v":1836,"vw":7.060275},{"c":7.061,"h":7.061,"l":7.025,"n":4,"o":7.025,"t":"2026-10-20T14:35:00Z","v":721,"vw":7.050714},{"c":7.1,"h":7.13,"l":7.1,"n":6,"o":7.13,"t":"2026-10-20T14:40:00Z","v":3294,"vw":7.121876},{"c":7.04,"h":7.14,"l":7.04,"n":3,"o":7.14,"t":"2026-10-20T14:45:00Z","v":593,"vw":7.061053},{"c":7.09,"h":7.09,"l":7.08,"n":3,"o":7.08,"t":"2026-10-20T14:50:00Z","v":400,"vw":7.0875},{"c":7.1105,"h":7.1299,"l":7.0902,"n":7,"o":7.0902,"t":"2026-10-20T14:55:00Z","v":10483,"vw":7.128233},{"c":7.1,"h":7.1243,"l":7.1,"n":5,"o":7.11,"t":"2026-10-20T15:05:00Z","v":3550,"vw":7.115314},{"c":7.0155,"h":7.07,"l":7.0155,"n":11,"o":7.07,"t":"2026-10-20T15:10:00Z","v":660,"vw":7.03465},{"c":7.08,"h":7.0897,"l":7.08,"n":2,"o":7.0897,"t":"2026-10-20T15:20:00Z","v":355,"vw":7.086968},{"c":7.08,"h":7.1,"l":7.08,"n":3,"o":7.1,"t":"2026-10-20T15:25:00Z","v":1200,"vw":7.097809},{"c":7.08,"h":7.08,"l":7.08,"n":3,"o":7.08,"t":"2026-10-20T15:30:00Z","v":1701,"vw":7.08},{"c":7.01,"h":7.08,"l":7.001,"n":11,"o":7.08,"t":"2026-10-20T15:35:00Z","v":6956,"vw":7.038223},{"c":7.0768,"h":7.0768,"l":7.07,"n":7,"o":7.07,"t":"2026-10-20T15:40:00Z","v":506,"vw":7.073468},{"c":7.021,"h":7.03,"l":7.02,"n":9,"o":7.023,"t":"2026-10-20T15:50:00Z","v":3739,"vw":7.022319},{"c":7.1,"h":7.1,"l":7.07,"n":6,"o":7.07,"t":"2026-10-20T15:55:00Z","v":678,"vw":7.095385},{"c":7.07,"h":7.1,"l":7.07,"n":5,"o":7.1,"t":"2026-10-20T16:00:00Z","v":561,"vw":7.082518},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T16:10:00Z","v":100,"vw":7.05},{"c":7.06,"h":7.08,"l":7.06,"n":4,"o":7.08,"t":"2026-10-20T16:15:00Z","v":620,"vw":7.076667},{"c":7.095,"h":7.095,"l":7.08,"n":3,"o":7.085,"t":"2026-10-20T16:30:00Z","v":1655,"vw":7.081375},{"c":7.12,"h":7.12,"l":7.11,"n":3,"o":7.11,"t":"2026-10-20T16:35:00Z","v":1205,"vw":7.118347},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T16:40:00Z","v":170,"vw":7.11},{"c":7.1,"h":7.1,"l":7.1,"n":2,"o":7.1,"t":"2026-10-20T16:50:00Z","v":2800,"vw":7.1},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-20T16:55:00Z","v":119,"vw":7.07},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-10-20T17:05:00Z","v":721,"vw":7.1},{"c":7.11,"h":7.12,"l":7.11,"n":3,"o":7.12,"t":"2026-10-20T17:15:00Z","v":1200,"vw":7.116667},{"c":7.11,"h":7.11,"l":7.11,"n":3,"o":7.11,"t":"2026-10-20T17:20:00Z","v":300,"vw":7.11},{"c":7.15,"h":7.15,"l":7.12,"n":9,"o":7.12,"t":"2026-10-20T17:25:00Z","v":1725,"vw":7.147607},{"c":7.155,"h":7.155,"l":7.155,"n":1,"o":7.155,"t":"2026-10-20T17:35:00Z","v":2000,"vw":7.155},{"c":7.15,"h":7.17,"l":7.15,"n":17,"o":7.17,"t":"2026-10-20T17:40:00Z","v":7426,"vw":7.164595},{"c":7.09,"h":7.09,"l":7.09,"n":1,"o":7.09,"t":"2026-10-20T17:45:00Z","v":100,"vw":7.09},{"c":7.12,"h":7.12,"l":7.1175,"n":2,"o":7.1175,"t":"2026-10-20T17:50:00Z","v":674,"vw":7.119629},{"c":7.12,"h":7.12,"l":7.11,"n":4,"o":7.11,"t":"2026-10-20T17:55:00Z","v":1400,"vw":7.117143},{"c":7.07,"h":7.11,"l":7.07,"n":15,"o":7.11,"t":"2026-10-20T18:00:00Z","v":11931,"vw":7.095854},{"c":7.09,"h":7.09,"l":7.09,"n":4,"o":7.09,"t":"2026-10-20T18:05:00Z","v":800,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-20T18:10:00Z","v":397,"vw":7.08},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T18:30:00Z","v":100,"vw":7.11},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-20T18:45:00Z","v":112,"vw":7.11},{"c":7.17,"h":7.17,"l":7.16,"n":9,"o":7.17,"t":"2026-10-20T18:55:00Z","v":7620,"vw":7.16798},{"c":7.15,"h":7.16,"l":7.15,"n":8,"o":7.16,"t":"2026-10-20T19:00:00Z","v":1700,"vw":7.15353},{"c":7.17,"h":7.18,"l":7.17,"n":3,"o":7.18,"t":"2026-10-20T19:05:00Z","v":2565,"vw":7.179357},{"c":7.1696,"h":7.1696,"l":7.1696,"n":3,"o":7.1696,"t":"2026-10-20T19:10:00Z","v":102,"vw":7.1696},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-10-20T19:15:00Z","v":2100,"vw":7.15},{"c":7.121,"h":7.14,"l":7.121,"n":10,"o":7.14,"t":"2026-10-20T19:20:00Z","v":4445,"vw":7.129169},{"c":7.12,"h":7.14,"l":7.115,"n":5,"o":7.14,"t":"2026-10-20T19:25:00Z","v":4856,"vw":7.11881},{"c":7.15,"h":7.15,"l":7.125,"n":4,"o":7.13,"t":"2026-10-20T19:30:00Z","v":2566,"vw":7.148233},{"c":7.11,"h":7.12,"l":7.11,"n":2,"o":7.12,"t":"2026-10-20T19:35:00Z","v":200,"vw":7.115},{"c":7.12,"h":7.12,"l":7.12,"n":22,"o":7.12,"t":"2026-10-20T19:40:00Z","v":13416,"vw":7.12},{"c":7.09,"h":7.1,"l":7.08,"n":8,"o":7.1,"t":"2026-10-20T19:45:00Z","v":2434,"vw":7.083466},{"c":7.11,"h":7.11,"l":7.11,"n":2,"o":7.11,"t":"2026-10-20T19:50:00Z","v":10000,"vw":7.11},{"c":7.09,"h":7.09,"l":7.0706,"n":28,"o":7.09,"t":"2026-10-20T19:55:00Z","v":10071,"vw":7.080098},{"c":7.0911,"h":7.0911,"l":7.0911,"n":4,"o":7.0911,"t":"2026-10-20T20:00:00Z","v":458,"vw":7.0911},{"c":7.169,"h":7.169,"l":7.169,"n":1,"o":7.169,"t":"2026-10-20T20:10:00Z","v":500,"vw":7.169},{"c":7.1692,"h":7.1692,"l":7.1692,"n":1,"o":7.1692,"t":"2026-10-20T20:15:00Z","v":155,"vw":7.1692},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T20:20:00Z","v":120,"vw":7.11},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-20T20:35:00Z","v":100,"vw":7.18},{"c":7.209,"h":7.209,"l":7.209,"n":2,"o":7.209,"t":"2026-10-20T20:40:00Z","v":2001,"vw":7.209},{"c":7.2496,"h":7.2496,"l":7.21,"n":2,"o":7.21,"t":"2026-10-20T20:45:00Z","v":200,"vw":7.2298},{"c":7.2,"h":7.21,"l":7.2,"n":6,"o":7.21,"t":"2026-10-20T20:50:00Z","v":1000,"vw":7.205682},{"c":7.36,"h":7.36,"l":7.33,"n":9,"o":7.33,"t":"2026-10-20T20:55:00Z","v":6607,"vw":7.359242},{"c":7.3515,"h":7.36,"l":7.3515,"n":5,"o":7.36,"t":"2026-10-20T21:00:00Z","v":720,"vw":7.357167},{"c":7.39,"h":7.39,"l":7.39,"n":8,"o":7.39,"t":"2026-10-20T21:05:00Z","v":808,"vw":7.39},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-20T21:10:00Z","v":298,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-20T21:35:00Z","v":112,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-20T21:50:00Z","v":502,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-20T21:55:00Z","v":100,"vw":7.4},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-20T22:00:00Z","v":850,"vw":7.48},{"c":7.4927,"h":7.5,"l":7.4927,"n":2,"o":7.5,"t":"2026-10-20T22:10:00Z","v":500,"vw":7.49635},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-20T22:30:00Z","v":125,"vw":7.46},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-20T22:35:00Z","v":100,"vw":7.46},{"c":7.45,"h":7.47,"l":7.45,"n":3,"o":7.47,"t":"2026-10-20T22:40:00Z","v":1100,"vw":7.460909},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-20T23:05:00Z","v":186,"vw":7.41},{"c":7.3923,"h":7.3923,"l":7.3923,"n":1,"o":7.3923,"t":"2026-10-20T23:25:00Z","v":100,"vw":7.3923},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T23:55:00Z","v":400,"vw":7.44},{"c":7.42,"h":7.44,"l":7.42,"n":4,"o":7.44,"t":"2026-10-21T08:00:00Z","v":1573,"vw":7.429631},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-21T08:20:00Z","v":200,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T08:35:00Z","v":100,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-21T08:50:00Z","v":250,"vw":7.27},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-21T09:35:00Z","v":811,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T10:25:00Z","v":155,"vw":7.3},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-21T10:35:00Z","v":600,"vw":7.43},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T10:50:00Z","v":500,"vw":7.42},{"c":7.5296,"h":7.5296,"l":7.5296,"n":1,"o":7.5296,"t":"2026-10-21T11:05:00Z","v":1000,"vw":7.5296},{"c":7.48,"h":7.48,"l":7.48,"n":1,"o":7.48,"t":"2026-10-21T11:10:00Z","v":500,"vw":7.48},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T11:20:00Z","v":250,"vw":7.51},{"c":7.56,"h":7.56,"l":7.52,"n":2,"o":7.52,"t":"2026-10-21T11:35:00Z","v":250,"vw":7.544},{"c":7.6,"h":7.6,"l":7.6,"n":1,"o":7.6,"t":"2026-10-21T11:50:00Z","v":100,"vw":7.6},{"c":7.62,"h":7.62,"l":7.61,"n":2,"o":7.61,"t":"2026-10-21T11:55:00Z","v":400,"vw":7.6125},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T12:05:00Z","v":100,"vw":7.58},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T12:25:00Z","v":149,"vw":7.62},{"c":7.6297,"h":7.6297,"l":7.6297,"n":1,"o":7.6297,"t":"2026-10-21T12:35:00Z","v":100,"vw":7.6297},{"c":7.64,"h":7.64,"l":7.62,"n":6,"o":7.62,"t":"2026-10-21T13:05:00Z","v":460,"vw":7.631111},{"c":7.76,"h":7.76,"l":7.7,"n":13,"o":7.7,"t":"2026-10-21T13:25:00Z","v":5724,"vw":7.753901},{"c":7.6276,"h":7.9,"l":7.6276,"n":16,"o":7.78,"t":"2026-10-21T13:30:00Z","v":5308,"vw":7.777618},{"c":7.4206,"h":7.731,"l":7.4206,"n":19,"o":7.731,"t":"2026-10-21T13:35:00Z","v":6122,"vw":7.560218},{"c":7.28,"h":7.38,"l":7.28,"n":8,"o":7.38,"t":"2026-10-21T13:40:00Z","v":10306,"vw":7.352088},{"c":7.415,"h":7.43,"l":7.35,"n":8,"o":7.35,"t":"2026-10-21T13:45:00Z","v":2670,"vw":7.410164},{"c":7.3134,"h":7.41,"l":7.3,"n":19,"o":7.41,"t":"2026-10-21T13:50:00Z","v":2792,"vw":7.317153},{"c":7.42,"h":7.42,"l":7.31,"n":5,"o":7.31,"t":"2026-10-21T13:55:00Z","v":259,"vw":7.366602},{"c":7.565,"h":7.565,"l":7.42,"n":16,"o":7.42,"t":"2026-10-21T14:00:00Z","v":9034,"vw":7.492844},{"c":7.47,"h":7.47,"l":7.47,"n":1,"o":7.47,"t":"2026-10-21T14:05:00Z","v":725,"vw":7.47},{"c":7.38,"h":7.38,"l":7.38,"n":3,"o":7.38,"t":"2026-10-21T14:10:00Z","v":470,"vw":7.38},{"c":7.38,"h":7.38,"l":7.35,"n":3,"o":7.35,"t":"2026-10-21T14:15:00Z","v":301,"vw":7.37},{"c":7.465,"h":7.465,"l":7.4,"n":2,"o":7.4,"t":"2026-10-21T14:20:00Z","v":450,"vw":7.436111},{"c":7.53,"h":7.555,"l":7.51,"n":9,"o":7.555,"t":"2026-10-21T14:30:00Z","v":820,"vw":7.532334},{"c":7.46,"h":7.46,"l":7.46,"n":1,"o":7.46,"t":"2026-10-21T14:35:00Z","v":101,"vw":7.46},{"c":7.4509,"h":7.4509,"l":7.4509,"n":1,"o":7.4509,"t":"2026-10-21T14:40:00Z","v":500,"vw":7.4509},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T14:45:00Z","v":2000,"vw":7.51},{"c":7.53,"h":7.55,"l":7.52,"n":14,"o":7.54,"t":"2026-10-21T14:55:00Z","v":2537,"vw":7.531794},{"c":7.5462,"h":7.5462,"l":7.5462,"n":3,"o":7.5462,"t":"2026-10-21T15:00:00Z","v":268,"vw":7.5462},{"c":7.58,"h":7.58,"l":7.56,"n":5,"o":7.56,"t":"2026-10-21T15:05:00Z","v":1805,"vw":7.563696},{"c":7.56,"h":7.59,"l":7.56,"n":5,"o":7.58,"t":"2026-10-21T15:10:00Z","v":1441,"vw":7.575652},{"c":7.51,"h":7.53,"l":7.51,"n":4,"o":7.53,"t":"2026-10-21T15:15:00Z","v":1714,"vw":7.527666},{"c":7.5199,"h":7.5199,"l":7.5199,"n":1,"o":7.5199,"t":"2026-10-21T15:20:00Z","v":225,"vw":7.5199},{"c":7.53,"h":7.56,"l":7.53,"n":3,"o":7.56,"t":"2026-10-21T15:25:00Z","v":1173,"vw":7.557273},{"c":7.54,"h":7.54,"l":7.54,"n":2,"o":7.54,"t":"2026-10-21T15:30:00Z","v":200,"vw":7.54},{"c":7.61,"h":7.61,"l":7.56,"n":14,"o":7.56,"t":"2026-10-21T15:35:00Z","v":4077,"vw":7.588676},{"c":7.58,"h":7.58,"l":7.57,"n":3,"o":7.57,"t":"2026-10-21T15:40:00Z","v":302,"vw":7.573333},{"c":7.6,"h":7.6,"l":7.6,"n":3,"o":7.6,"t":"2026-10-21T15:45:00Z","v":4100,"vw":7.6},{"c":7.625,"h":7.629,"l":7.625,"n":8,"o":7.625,"t":"2026-10-21T15:50:00Z","v":5818,"vw":7.625208},{"c":7.6533,"h":7.6533,"l":7.62,"n":16,"o":7.62,"t":"2026-10-21T15:55:00Z","v":3203,"vw":7.640035},{"c":7.66,"h":7.66,"l":7.625,"n":12,"o":7.625,"t":"2026-10-21T16:00:00Z","v":2000,"vw":7.636744},{"c":7.669,"h":7.69,"l":7.65,"n":11,"o":7.67,"t":"2026-10-21T16:05:00Z","v":4500,"vw":7.669347},{"c":7.7,"h":7.7,"l":7.655,"n":18,"o":7.68,"t":"2026-10-21T16:10:00Z","v":15934,"vw":7.66845},{"c":7.65,"h":7.7,"l":7.65,"n":7,"o":7.7,"t":"2026-10-21T16:15:00Z","v":2003,"vw":7.6895},{"c":7.675,"h":7.675,"l":7.6608,"n":2,"o":7.6608,"t":"2026-10-21T16:20:00Z","v":245,"vw":7.669204},{"c":7.64,"h":7.689,"l":7.64,"n":2,"o":7.689,"t":"2026-10-21T16:25:00Z","v":2100,"vw":7.686667},{"c":7.65,"h":7.655,"l":7.65,"n":2,"o":7.655,"t":"2026-10-21T16:30:00Z","v":750,"vw":7.650667},{"c":7.68,"h":7.68,"l":7.64,"n":9,"o":7.64,"t":"2026-10-21T16:35:00Z","v":1848,"vw":7.649922},{"c":7.665,"h":7.75,"l":7.665,"n":7,"o":7.75,"t":"2026-10-21T16:40:00Z","v":2727,"vw":7.701481},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-21T16:45:00Z","v":1400,"vw":7.67},{"c":7.7,"h":7.7168,"l":7.69,"n":4,"o":7.7168,"t":"2026-10-21T16:55:00Z","v":1312,"vw":7.711289},{"c":7.72,"h":7.72,"l":7.7148,"n":4,"o":7.7148,"t":"2026-10-21T17:00:00Z","v":747,"vw":7.716286},{"c":7.74,"h":7.759,"l":7.73,"n":7,"o":7.73,"t":"2026-10-21T17:05:00Z","v":2677,"vw":7.745253},{"c":7.71,"h":7.74,"l":7.7001,"n":8,"o":7.74,"t":"2026-10-21T17:10:00Z","v":3050,"vw":7.727221},{"c":7.75,"h":7.75,"l":7.73,"n":4,"o":7.73,"t":"2026-10-21T17:15:00Z","v":1044,"vw":7.73755},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-21T17:20:00Z","v":180,"vw":7.72},{"c":7.72,"h":7.72,"l":7.72,"n":2,"o":7.72,"t":"2026-10-21T17:25:00Z","v":102,"vw":7.72},{"c":7.685,"h":7.685,"l":7.685,"n":4,"o":7.685,"t":"2026-10-21T17:30:00Z","v":2180,"vw":7.685},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T17:35:00Z","v":1630,"vw":7.65},{"c":7.65,"h":7.65,"l":7.65,"n":3,"o":7.65,"t":"2026-10-21T17:40:00Z","v":255,"vw":7.65},{"c":7.625,"h":7.625,"l":7.625,"n":1,"o":7.625,"t":"2026-10-21T17:50:00Z","v":1620,"vw":7.625},{"c":7.64,"h":7.64,"l":7.6204,"n":8,"o":7.635,"t":"2026-10-21T17:55:00Z","v":4002,"vw":7.633995},{"c":7.605,"h":7.605,"l":7.605,"n":5,"o":7.605,"t":"2026-10-21T18:00:00Z","v":385,"vw":7.605},{"c":7.615,"h":7.615,"l":7.615,"n":1,"o":7.615,"t":"2026-10-21T18:05:00Z","v":100,"vw":7.615},{"c":7.57,"h":7.57,"l":7.57,"n":1,"o":7.57,"t":"2026-10-21T18:10:00Z","v":2000,"vw":7.57},{"c":7.6182,"h":7.6182,"l":7.6001,"n":18,"o":7.61,"t":"2026-10-21T18:15:00Z","v":5241,"vw":7.610256},{"c":7.59,"h":7.61,"l":7.59,"n":4,"o":7.61,"t":"2026-10-21T18:20:00Z","v":1055,"vw":7.6},{"c":7.6051,"h":7.6051,"l":7.6051,"n":1,"o":7.6051,"t":"2026-10-21T18:30:00Z","v":100,"vw":7.6051},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T18:35:00Z","v":101,"vw":7.62},{"c":7.63,"h":7.63,"l":7.62,"n":2,"o":7.62,"t":"2026-10-21T18:40:00Z","v":367,"vw":7.62545},{"c":7.61,"h":7.639,"l":7.61,"n":12,"o":7.63,"t":"2026-10-21T18:45:00Z","v":4411,"vw":7.629751},{"c":7.56,"h":7.56,"l":7.541,"n":6,"o":7.55,"t":"2026-10-21T18:50:00Z","v":4000,"vw":7.552425},{"c":7.56,"h":7.56,"l":7.56,"n":2,"o":7.56,"t":"2026-10-21T18:55:00Z","v":201,"vw":7.56},{"c":7.52,"h":7.525,"l":7.49,"n":15,"o":7.525,"t":"2026-10-21T19:00:00Z","v":3695,"vw":7.499419},{"c":7.545,"h":7.55,"l":7.511,"n":4,"o":7.511,"t":"2026-10-21T19:05:00Z","v":1150,"vw":7.524727},{"c":7.56,"h":7.56,"l":7.52,"n":8,"o":7.52,"t":"2026-10-21T19:10:00Z","v":6916,"vw":7.544415},{"c":7.621,"h":7.63,"l":7.615,"n":7,"o":7.615,"t":"2026-10-21T19:15:00Z","v":10532,"vw":7.617593},{"c":7.6,"h":7.6101,"l":7.59,"n":4,"o":7.6101,"t":"2026-10-21T19:20:00Z","v":822,"vw":7.598788},{"c":7.6592,"h":7.6592,"l":7.6592,"n":3,"o":7.6592,"t":"2026-10-21T19:25:00Z","v":710,"vw":7.6592},{"c":7.67,"h":7.67,"l":7.67,"n":2,"o":7.67,"t":"2026-10-21T19:30:00Z","v":140,"vw":7.67},{"c":7.6799,"h":7.6908,"l":7.6799,"n":7,"o":7.681,"t":"2026-10-21T19:35:00Z","v":1667,"vw":7.683594},{"c":7.6655,"h":7.67,"l":7.6655,"n":6,"o":7.67,"t":"2026-10-21T19:40:00Z","v":8008,"vw":7.669719},{"c":7.65,"h":7.65,"l":7.65,"n":1,"o":7.65,"t":"2026-10-21T19:45:00Z","v":100,"vw":7.65},{"c":7.64,"h":7.669,"l":7.64,"n":19,"o":7.669,"t":"2026-10-21T19:50:00Z","v":16026,"vw":7.65126},{"c":7.545,"h":7.61,"l":7.545,"n":25,"o":7.61,"t":"2026-10-21T19:55:00Z","v":23722,"vw":7.596919},{"c":7.47,"h":7.55,"l":7.47,"n":3,"o":7.55,"t":"2026-10-21T20:00:00Z","v":7700,"vw":7.478571},{"c":7.61,"h":7.61,"l":7.61,"n":4,"o":7.61,"t":"2026-10-21T20:05:00Z","v":402,"vw":7.61},{"c":7.5,"h":7.5,"l":7.5,"n":2,"o":7.5,"t":"2026-10-21T20:10:00Z","v":1401,"vw":7.5},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-21T20:20:00Z","v":3000,"vw":7.45},{"c":7.66,"h":7.68,"l":7.63,"n":22,"o":7.63,"t":"2026-10-21T20:45:00Z","v":9600,"vw":7.669364},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-21T21:05:00Z","v":200,"vw":7.65},{"c":7.38,"h":7.46,"l":7.35,"n":14,"o":7.46,"t":"2026-10-21T22:15:00Z","v":5810,"vw":7.363717},{"c":7.3615,"h":7.3615,"l":7.3615,"n":1,"o":7.3615,"t":"2026-10-21T22:25:00Z","v":199,"vw":7.3615},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T23:05:00Z","v":100,"vw":7.43},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-21T23:25:00Z","v":384,"vw":7.36},{"c":6.82,"h":7.07,"l":6.82,"n":28,"o":7.01,"t":"2026-10-22T08:00:00Z","v":7367,"vw":7.023936},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-22T08:35:00Z","v":110,"vw":6.97},{"c":6.93,"h":6.93,"l":6.93,"n":1,"o":6.93,"t":"2026-10-22T10:00:00Z","v":500,"vw":6.93},{"c":6.9,"h":6.9,"l":6.9,"n":1,"o":6.9,"t":"2026-10-22T10:05:00Z","v":100,"vw":6.9},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-22T10:25:00Z","v":618,"vw":6.98},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-22T11:15:00Z","v":100,"vw":6.96},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-22T11:35:00Z","v":100,"vw":6.99},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-22T11:40:00Z","v":121,"vw":6.92},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-22T11:55:00Z","v":100,"vw":6.99},{"c":6.97,"h":6.97,"l":6.97,"n":1,"o":6.97,"t":"2026-10-22T12:00:00Z","v":150,"vw":6.97},{"c":6.959,"h":6.959,"l":6.959,"n":2,"o":6.959,"t":"2026-10-22T12:10:00Z","v":1000,"vw":6.959},{"c":6.92,"h":6.979,"l":6.92,"n":11,"o":6.969,"t":"2026-10-22T12:20:00Z","v":2100,"vw":6.965092},{"c":6.959,"h":6.959,"l":6.94,"n":5,"o":6.94,"t":"2026-10-22T12:25:00Z","v":2000,"vw":6.94545},{"c":6.92,"h":6.92,"l":6.92,"n":2,"o":6.92,"t":"2026-10-22T12:35:00Z","v":120,"vw":6.92},{"c":6.881,"h":6.9,"l":6.881,"n":6,"o":6.9,"t":"2026-10-22T12:40:00Z","v":504,"vw":6.885043},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-22T12:55:00Z","v":250,"vw":6.89},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T13:10:00Z","v":500,"vw":6.86},{"c":6.8102,"h":6.8102,"l":6.8102,"n":1,"o":6.8102,"t":"2026-10-22T13:25:00Z","v":150,"vw":6.8102},{"c":6.82,"h":7,"l":6.8,"n":21,"o":7,"t":"2026-10-22T13:30:00Z","v":6913,"vw":6.826917},{"c":6.92,"h":6.92,"l":6.859,"n":9,"o":6.889,"t":"2026-10-22T13:35:00Z","v":840,"vw":6.877917},{"c":6.79,"h":6.79,"l":6.79,"n":2,"o":6.79,"t":"2026-10-22T13:40:00Z","v":400,"vw":6.79},{"c":6.8109,"h":6.87,"l":6.8109,"n":9,"o":6.87,"t":"2026-10-22T13:45:00Z","v":4549,"vw":6.851534},{"c":6.7401,"h":6.81,"l":6.7201,"n":17,"o":6.81,"t":"2026-10-22T13:50:00Z","v":2751,"vw":6.750697},{"c":6.9322,"h":6.9322,"l":6.9322,"n":1,"o":6.9322,"t":"2026-10-22T13:55:00Z","v":100,"vw":6.9322},{"c":6.99,"h":6.99,"l":6.9515,"n":9,"o":6.97,"t":"2026-10-22T14:00:00Z","v":3588,"vw":6.966429},{"c":6.895,"h":6.9496,"l":6.85,"n":8,"o":6.94,"t":"2026-10-22T14:05:00Z","v":1037,"vw":6.93322},{"c":6.7827,"h":6.7827,"l":6.7827,"n":2,"o":6.7827,"t":"2026-10-22T14:10:00Z","v":1001,"vw":6.7827},{"c":6.7,"h":6.77,"l":6.7,"n":8,"o":6.77,"t":"2026-10-22T14:15:00Z","v":3023,"vw":6.720367},{"c":6.56,"h":6.68,"l":6.56,"n":24,"o":6.68,"t":"2026-10-22T14:20:00Z","v":8757,"vw":6.591895},{"c":6.55,"h":6.59,"l":6.5384,"n":21,"o":6.59,"t":"2026-10-22T14:25:00Z","v":3884,"vw":6.557647},{"c":6.5101,"h":6.53,"l":6.49,"n":34,"o":6.53,"t":"2026-10-22T14:30:00Z","v":5518,"vw":6.500354},{"c":6.52,"h":6.54,"l":6.5153,"n":9,"o":6.5153,"t":"2026-10-22T14:35:00Z","v":6581,"vw":6.53754},{"c":6.4401,"h":6.51,"l":6.4401,"n":34,"o":6.5,"t":"2026-10-22T14:40:00Z","v":4428,"vw":6.495294},{"c":6.39,"h":6.42,"l":6.36,"n":31,"o":6.42,"t":"2026-10-22T14:45:00Z","v":4132,"vw":6.403881},{"c":6.35,"h":6.35,"l":6.321,"n":14,"o":6.321,"t":"2026-10-22T14:50:00Z","v":3209,"vw":6.336585},{"c":6.38,"h":6.38,"l":6.33,"n":8,"o":6.35,"t":"2026-10-22T14:55:00Z","v":3383,"vw":6.332167},{"c":6.31,"h":6.38,"l":6.31,"n":20,"o":6.3741,"t":"2026-10-22T15:00:00Z","v":3345,"vw":6.356944},{"c":6.261,"h":6.33,"l":6.261,"n":11,"o":6.315,"t":"2026-10-22T15:05:00Z","v":816,"vw":6.30926},{"c":6.2164,"h":6.3,"l":6.2164,"n":23,"o":6.3,"t":"2026-10-22T15:10:00Z","v":7703,"vw":6.240224},{"c":6.3099,"h":6.3099,"l":6.2201,"n":28,"o":6.23,"t":"2026-10-22T15:15:00Z","v":4056,"vw":6.250699},{"c":6.285,"h":6.3399,"l":6.285,"n":16,"o":6.3399,"t":"2026-10-22T15:20:00Z","v":4328,"vw":6.312243},{"c":6.22,"h":6.28,"l":6.22,"n":25,"o":6.28,"t":"2026-10-22T15:25:00Z","v":3868,"vw":6.232489},{"c":6.19,"h":6.2038,"l":6.1767,"n":13,"o":6.18,"t":"2026-10-22T15:30:00Z","v":2918,"vw":6.189407},{"c":6.17,"h":6.24,"l":6.17,"n":6,"o":6.2,"t":"2026-10-22T15:35:00Z","v":5327,"vw":6.236304},{"c":6.22,"h":6.22,"l":6.13,"n":17,"o":6.14,"t":"2026-10-22T15:40:00Z","v":4589,"vw":6.181694},{"c":6.17,"h":6.21,"l":6.17,"n":8,"o":6.21,"t":"2026-10-22T15:45:00Z","v":1583,"vw":6.181506},{"c":6.22,"h":6.22,"l":6.1819,"n":8,"o":6.1819,"t":"2026-10-22T15:50:00Z","v":1295,"vw":6.208642},{"c":6.2338,"h":6.238,"l":6.2338,"n":3,"o":6.238,"t":"2026-10-22T15:55:00Z","v":601,"vw":6.2359},{"c":6.27,"h":6.29,"l":6.27,"n":4,"o":6.29,"t":"2026-10-22T16:00:00Z","v":1750,"vw":6.288824},{"c":6.25,"h":6.2699,"l":6.25,"n":2,"o":6.2699,"t":"2026-10-22T16:05:00Z","v":1100,"vw":6.268091},{"c":6.28,"h":6.3,"l":6.28,"n":6,"o":6.2809,"t":"2026-10-22T16:10:00Z","v":1565,"vw":6.289013},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-22T16:15:00Z","v":350,"vw":6.25},{"c":6.24,"h":6.24,"l":6.24,"n":2,"o":6.24,"t":"2026-10-22T16:20:00Z","v":101,"vw":6.24},{"c":6.1842,"h":6.23,"l":6.18,"n":11,"o":6.23,"t":"2026-10-22T16:25:00Z","v":1259,"vw":6.194},{"c":6.14,"h":6.15,"l":6.14,"n":4,"o":6.15,"t":"2026-10-22T16:30:00Z","v":3051,"vw":6.143333},{"c":6.16,"h":6.16,"l":6.13,"n":14,"o":6.14,"t":"2026-10-22T16:35:00Z","v":3288,"vw":6.142819},{"c":6.15,"h":6.1735,"l":6.15,"n":8,"o":6.1735,"t":"2026-10-22T16:40:00Z","v":1131,"vw":6.164246},{"c":6.08,"h":6.11,"l":6.08,"n":15,"o":6.11,"t":"2026-10-22T16:45:00Z","v":13368,"vw":6.091584},{"c":6.11,"h":6.11,"l":6.1,"n":12,"o":6.1,"t":"2026-10-22T16:50:00Z","v":2390,"vw":6.109136},{"c":6.1442,"h":6.15,"l":6.14,"n":4,"o":6.15,"t":"2026-10-22T17:00:00Z","v":2500,"vw":6.147311},{"c":6.15,"h":6.15,"l":6.12,"n":8,"o":6.1466,"t":"2026-10-22T17:05:00Z","v":3390,"vw":6.131988},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-22T17:10:00Z","v":1200,"vw":6.15},{"c":6.2175,"h":6.2175,"l":6.2175,"n":2,"o":6.2175,"t":"2026-10-22T17:15:00Z","v":1014,"vw":6.2175},{"c":6.26,"h":6.279,"l":6.25,"n":9,"o":6.25,"t":"2026-10-22T17:20:00Z","v":2946,"vw":6.268485},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-22T17:25:00Z","v":102,"vw":6.25},{"c":6.25,"h":6.265,"l":6.24,"n":9,"o":6.255,"t":"2026-10-22T17:35:00Z","v":2131,"vw":6.246678},{"c":6.32,"h":6.32,"l":6.32,"n":4,"o":6.32,"t":"2026-10-22T17:40:00Z","v":720,"vw":6.32},{"c":6.2904,"h":6.2904,"l":6.2904,"n":2,"o":6.2904,"t":"2026-10-22T17:45:00Z","v":101,"vw":6.2904},{"c":6.29,"h":6.29,"l":6.27,"n":7,"o":6.28,"t":"2026-10-22T17:50:00Z","v":3372,"vw":6.279224},{"c":6.2301,"h":6.27,"l":6.23,"n":8,"o":6.27,"t":"2026-10-22T17:55:00Z","v":3450,"vw":6.233609},{"c":6.21,"h":6.26,"l":6.1901,"n":8,"o":6.26,"t":"2026-10-22T18:00:00Z","v":546,"vw":6.213119},{"c":6.2399,"h":6.25,"l":6.235,"n":5,"o":6.235,"t":"2026-10-22T18:10:00Z","v":1201,"vw":6.237079},{"c":6.23,"h":6.23,"l":6.23,"n":1,"o":6.23,"t":"2026-10-22T18:15:00Z","v":595,"vw":6.23},{"c":6.25,"h":6.25,"l":6.25,"n":3,"o":6.25,"t":"2026-10-22T18:20:00Z","v":300,"vw":6.25},{"c":6.26,"h":6.26,"l":6.2599,"n":3,"o":6.2599,"t":"2026-10-22T18:30:00Z","v":472,"vw":6.259968},{"c":6.285,"h":6.285,"l":6.285,"n":1,"o":6.285,"t":"2026-10-22T18:35:00Z","v":1000,"vw":6.285},{"c":6.3,"h":6.3,"l":6.29,"n":5,"o":6.295,"t":"2026-10-22T18:40:00Z","v":1900,"vw":6.291842},{"c":6.32,"h":6.32,"l":6.32,"n":3,"o":6.32,"t":"2026-10-22T18:45:00Z","v":118,"vw":6.32},{"c":6.3042,"h":6.3042,"l":6.3042,"n":2,"o":6.3042,"t":"2026-10-22T18:50:00Z","v":1018,"vw":6.3042},{"c":6.28,"h":6.28,"l":6.28,"n":1,"o":6.28,"t":"2026-10-22T18:55:00Z","v":200,"vw":6.28},{"c":6.25,"h":6.29,"l":6.25,"n":6,"o":6.29,"t":"2026-10-22T19:00:00Z","v":500,"vw":6.263333},{"c":6.28,"h":6.28,"l":6.28,"n":5,"o":6.28,"t":"2026-10-22T19:05:00Z","v":3123,"vw":6.28},{"c":6.31,"h":6.31,"l":6.28,"n":5,"o":6.28,"t":"2026-10-22T19:10:00Z","v":520,"vw":6.292},{"c":6.35,"h":6.35,"l":6.335,"n":7,"o":6.335,"t":"2026-10-22T19:15:00Z","v":766,"vw":6.345},{"c":6.351,"h":6.36,"l":6.34,"n":5,"o":6.34,"t":"2026-10-22T19:20:00Z","v":754,"vw":6.350555},{"c":6.39,"h":6.39,"l":6.39,"n":3,"o":6.39,"t":"2026-10-22T19:25:00Z","v":175,"vw":6.39},{"c":6.29,"h":6.4001,"l":6.29,"n":7,"o":6.4001,"t":"2026-10-22T19:30:00Z","v":4432,"vw":6.319175},{"c":6.28,"h":6.3,"l":6.28,"n":8,"o":6.28,"t":"2026-10-22T19:35:00Z","v":1051,"vw":6.284},{"c":6.29,"h":6.29,"l":6.26,"n":28,"o":6.28,"t":"2026-10-22T19:40:00Z","v":12251,"vw":6.27925},{"c":6.25,"h":6.25,"l":6.23,"n":11,"o":6.25,"t":"2026-10-22T19:45:00Z","v":14368,"vw":6.248808},{"c":6.3418,"h":6.3418,"l":6.25,"n":25,"o":6.25,"t":"2026-10-22T19:50:00Z","v":11955,"vw":6.287831},{"c":6.34,"h":6.35,"l":6.325,"n":37,"o":6.35,"t":"2026-10-22T19:55:00Z","v":6837,"vw":6.34181},{"c":6.68,"h":6.76,"l":6.35,"n":16,"o":6.37,"t":"2026-10-22T20:00:00Z","v":13677,"vw":6.68767},{"c":6.55,"h":6.55,"l":6.3907,"n":8,"o":6.3907,"t":"2026-10-22T20:05:00Z","v":3807,"vw":6.483523},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-10-22T20:10:00Z","v":400,"vw":6.44},{"c":6.58,"h":6.58,"l":6.58,"n":2,"o":6.58,"t":"2026-10-22T20:15:00Z","v":561,"vw":6.58},{"c":6.5297,"h":6.5297,"l":6.5297,"n":1,"o":6.5297,"t":"2026-10-22T20:25:00Z","v":250,"vw":6.5297},{"c":6.47,"h":6.47,"l":6.47,"n":4,"o":6.47,"t":"2026-10-22T20:30:00Z","v":2800,"vw":6.47},{"c":6.25,"h":6.47,"l":6.11,"n":18,"o":6.31,"t":"2026-10-22T20:35:00Z","v":12696,"vw":6.289378},{"c":6.3018,"h":6.3018,"l":6.25,"n":9,"o":6.25,"t":"2026-10-22T20:40:00Z","v":2800,"vw":6.292477},{"c":6.1,"h":6.1,"l":6.1,"n":3,"o":6.1,"t":"2026-10-22T20:45:00Z","v":506,"vw":6.1},{"c":5.8,"h":5.8,"l":5.76,"n":4,"o":5.76,"t":"2026-10-22T20:50:00Z","v":3896,"vw":5.791579},{"c":5.69,"h":5.78,"l":5.63,"n":12,"o":5.78,"t":"2026-10-22T20:55:00Z","v":3786,"vw":5.695267},{"c":5.88,"h":5.88,"l":5.69,"n":5,"o":5.7798,"t":"2026-10-22T21:00:00Z","v":1680,"vw":5.761697}],"history":[{"c":14.0611,"h":14.49,"l":13.43,"n":103,"o":14.49,"t":"2026-05-12T04:00:00Z","v":5701,"vw":13.795349},{"c":14.2793,"h":14.67,"l":13.82,"n":189,"o":14.329,"t":"2026-05-13T04:00:00Z","v":30732,"vw":14.387184},{"c":13.9,"h":14.785,"l":13.82,"n":151,"o":14.36,"t":"2026-05-14T04:00:00Z","v":16503,"vw":14.424253},{"c":13.59,"h":14.03,"l":12.87,"n":141,"o":13.1,"t":"2026-05-15T04:00:00Z","v":16908,"vw":13.418541},{"c":11.7167,"h":13.88,"l":10.875,"n":205,"o":13.88,"t":"2026-05-18T04:00:00Z","v":15617,"vw":11.937924},{"c":11.45,"h":11.83,"l":10.4,"n":135,"o":11.83,"t":"2026-05-19T04:00:00Z","v":19269,"vw":11.066237},{"c":12.0708,"h":12.24,"l":11.91,"n":132,"o":12.21,"t":"2026-05-20T04:00:00Z","v":15952,"vw":12.119813},{"c":13.88,"h":13.88,"l":12.23,"n":226,"o":12.23,"t":"2026-05-21T04:00:00Z","v":19521,"vw":13.501098},{"c":13.9466,"h":14.37,"l":13.62,"n":161,"o":14.14,"t":"2026-05-22T04:00:00Z","v":14148,"vw":14.133332},{"c":15.0772,"h":15.66,"l":14.35,"n":176,"o":14.39,"t":"2026-05-26T04:00:00Z","v":22984,"vw":15.106972},{"c":15.97,"h":16.63,"l":15.17,"n":458,"o":16.63,"t":"2026-05-27T04:00:00Z","v":53279,"vw":16.049203},{"c":16.28,"h":17.14,"l":16.03,"n":354,"o":16.63,"t":"2026-05-28T04:00:00Z","v":38520,"vw":16.614379},{"c":16.3171,"h":17.15,"l":15.84,"n":264,"o":16.76,"t":"2026-05-29T04:00:00Z","v":23568,"vw":16.502028},{"c":17.88,"h":18.425,"l":16.53,"n":370,"o":17.45,"t":"2026-06-01T04:00:00Z","v":33802,"vw":17.277454},{"c":17.94,"h":19.08,"l":17.71,"n":429,"o":17.8,"t":"2026-06-02T04:00:00Z","v":50521,"vw":18.235071},{"c":18.55,"h":19.5887,"l":17.93,"n":453,"o":18.6,"t":"2026-06-03T04:00:00Z","v":41803,"vw":18.684252},{"c":18,"h":18.53,"l":16.55,"n":286,"o":16.97,"t":"2026-06-04T04:00:00Z","v":24793,"vw":18.14577},{"c":14.9166,"h":17.3781,"l":14.8601,"n":384,"o":16.83,"t":"2026-06-05T04:00:00Z","v":30901,"vw":16.121752},{"c":15.9484,"h":16.53,"l":15.22,"n":227,"o":16.36,"t":"2026-06-08T04:00:00Z","v":29934,"vw":15.981366},{"c":14.87,"h":17.25,"l":13.39,"n":354,"o":17.25,"t":"2026-06-09T04:00:00Z","v":44434,"vw":15.305879},{"c":13.69,"h":14.64,"l":13.49,"n":227,"o":13.67,"t":"2026-06-10T04:00:00Z","v":19688,"vw":13.769355},{"c":15.5045,"h":15.51,"l":14.0408,"n":385,"o":14.29,"t":"2026-06-11T04:00:00Z","v":27831,"vw":14.785511},{"c":17.9,"h":18.15,"l":16.23,"n":534,"o":16.23,"t":"2026-06-12T04:00:00Z","v":71348,"vw":17.518121},{"c":20.99,"h":21.79,"l":20.03,"n":822,"o":21.79,"t":"2026-06-15T04:00:00Z","v":111160,"vw":20.570147},{"c":21.64,"h":24.33,"l":21,"n":1529,"o":22.5,"t":"2026-06-16T04:00:00Z","v":203408,"vw":22.582131},{"c":23,"h":24.15,"l":22.39,"n":909,"o":22.4,"t":"2026-06-17T04:00:00Z","v":124533,"vw":23.328107},{"c":23.1413,"h":26.34,"l":22.63,"n":1198,"o":25.95,"t":"2026-06-18T04:00:00Z","v":124353,"vw":24.51085},{"c":24.39,"h":25.581,"l":23.25,"n":1263,"o":24.35,"t":"2026-06-22T04:00:00Z","v":158309,"vw":24.338433},{"c":21.81,"h":21.93,"l":19.0301,"n":1091,"o":19.74,"t":"2026-06-23T04:00:00Z","v":91558,"vw":20.802828},{"c":19.75,"h":21.54,"l":18.265,"n":1075,"o":21.54,"t":"2026-06-24T04:00:00Z","v":90941,"vw":19.76907},{"c":21.17,"h":24.32,"l":20.25,"n":1443,"o":24.32,"t":"2026-06-25T04:00:00Z","v":90112,"vw":21.48807},{"c":15.99,"h":19.23,"l":15.57,"n":1475,"o":19.04,"t":"2026-06-26T04:00:00Z","v":111165,"vw":17.455114},{"c":18.3,"h":18.99,"l":15.29,"n":904,"o":16.2,"t":"2026-06-29T04:00:00Z","v":93160,"vw":17.077966},{"c":18.23,"h":19.435,"l":17.255,"n":1011,"o":18.3,"t":"2026-06-30T04:00:00Z","v":96900,"vw":18.08084},{"c":16.47,"h":17.0898,"l":15.28,"n":600,"o":15.95,"t":"2026-07-01T04:00:00Z","v":45541,"vw":16.241414},{"c":12.845,"h":16.34,"l":12.17,"n":1012,"o":15.645,"t":"2026-07-02T04:00:00Z","v":89699,"vw":13.547702},{"c":14.48,"h":14.97,"l":13.8701,"n":506,"o":14.2,"t":"2026-07-06T04:00:00Z","v":51404,"vw":14.378491},{"c":13.01,"h":13.25,"l":11.8,"n":497,"o":13,"t":"2026-07-07T04:00:00Z","v":31601,"vw":12.624345},{"c":14.04,"h":14.14,"l":12.33,"n":355,"o":12.33,"t":"2026-07-08T04:00:00Z","v":32856,"vw":13.540524},{"c":15.09,"h":16.5,"l":15.01,"n":506,"o":16.03,"t":"2026-07-09T04:00:00Z","v":54479,"vw":15.759291},{"c":15.79,"h":16.25,"l":14.55,"n":385,"o":14.62,"t":"2026-07-10T04:00:00Z","v":35272,"vw":15.605565},{"c":14.05,"h":14.4,"l":13.34,"n":325,"o":14.1,"t":"2026-07-13T04:00:00Z","v":26361,"vw":13.811144},{"c":14.67,"h":15.37,"l":14.35,"n":346,"o":15.29,"t":"2026-07-14T04:00:00Z","v":62662,"vw":14.642583},{"c":12.97,"h":15,"l":11.65,"n":761,"o":14.75,"t":"2026-07-15T04:00:00Z","v":61802,"vw":12.680127},{"c":10.39,"h":11.82,"l":10.15,"n":499,"o":11.34,"t":"2026-07-16T04:00:00Z","v":38306,"vw":10.845074},{"c":11.51,"h":12.05,"l":9.18,"n":455,"o":9.5,"t":"2026-07-17T04:00:00Z","v":72641,"vw":11.001578},{"c":11.98,"h":12.6901,"l":11.82,"n":323,"o":12.44,"t":"2026-07-20T04:00:00Z","v":37257,"vw":12.29938},{"c":14.64,"h":14.75,"l":13.46,"n":547,"o":13.59,"t":"2026-07-21T04:00:00Z","v":61178,"vw":14.289628},{"c":15.21,"h":15.44,"l":13.44,"n":411,"o":13.44,"t":"2026-07-22T04:00:00Z","v":43687,"vw":14.952513},{"c":15.51,"h":16.01,"l":14.74,"n":402,"o":14.79,"t":"2026-07-23T04:00:00Z","v":50796,"vw":15.559555},{"c":13.23,"h":14.57,"l":12.7,"n":313,"o":13.94,"t":"2026-07-24T04:00:00Z","v":25318,"vw":13.652597},{"c":12.15,"h":13.66,"l":11.0001,"n":415,"o":13,"t":"2026-07-27T04:00:00Z","v":74149,"vw":11.864139},{"c":10.1,"h":10.92,"l":8.7,"n":1449,"o":10.92,"t":"2026-07-28T04:00:00Z","v":220643,"vw":9.752895},{"c":10.76,"h":11.8299,"l":10.02,"n":1127,"o":11.03,"t":"2026-07-29T04:00:00Z","v":223156,"vw":10.995463},{"c":12.97,"h":14.2,"l":12.2632,"n":1159,"o":13.35,"t":"2026-07-30T04:00:00Z","v":245479,"vw":13.064259},{"c":12.92,"h":14.95,"l":12.54,"n":961,"o":14.5,"t":"2026-07-31T04:00:00Z","v":144669,"vw":13.461215},{"c":12.29,"h":12.53,"l":10.93,"n":690,"o":11.62,"t":"2026-08-03T04:00:00Z","v":62991,"vw":11.77635},{"c":12.68,"h":13.55,"l":12.43,"n":464,"o":13.55,"t":"2026-08-04T04:00:00Z","v":52113,"vw":12.994128},{"c":12.43,"h":13.7866,"l":12.4135,"n":598,"o":12.75,"t":"2026-08-05T04:00:00Z","v":76819,"vw":13.182298},{"c":12.79,"h":13.39,"l":10.44,"n":548,"o":10.78,"t":"2026-08-06T04:00:00Z","v":77048,"vw":12.785519},{"c":11.69,"h":13.34,"l":10.115,"n":1829,"o":13.34,"t":"2026-08-07T04:00:00Z","v":160935,"vw":11.139032},{"c":11.37,"h":11.835,"l":11,"n":259,"o":11.15,"t":"2026-08-10T04:00:00Z","v":27107,"vw":11.477895},{"c":11.83,"h":11.98,"l":11.455,"n":265,"o":11.4652,"t":"2026-08-11T04:00:00Z","v":33627,"vw":11.813183},{"c":13.4574,"h":13.815,"l":12.7628,"n":360,"o":12.94,"t":"2026-08-12T04:00:00Z","v":33568,"vw":13.446135},{"c":14.78,"h":15.2,"l":13.35,"n":573,"o":13.35,"t":"2026-08-13T04:00:00Z","v":51080,"vw":14.596287},{"c":16.51,"h":17,"l":14.84,"n":1313,"o":15.52,"t":"2026-08-14T04:00:00Z","v":147009,"vw":16.282012},{"c":17.2,"h":17.79,"l":16.76,"n":538,"o":17.39,"t":"2026-08-17T04:00:00Z","v":96809,"vw":17.226764},{"c":14.04,"h":15.88,"l":13.9,"n":669,"o":15.16,"t":"2026-08-18T04:00:00Z","v":72874,"vw":14.592559},{"c":11.89,"h":14.33,"l":11.7739,"n":776,"o":14.16,"t":"2026-08-19T04:00:00Z","v":69063,"vw":12.345726},{"c":12.42,"h":12.86,"l":11.8124,"n":367,"o":11.88,"t":"2026-08-20T04:00:00Z","v":48880,"vw":12.470948},{"c":12.3,"h":12.68,"l":11.905,"n":323,"o":12.68,"t":"2026-08-21T04:00:00Z","v":26258,"vw":12.304912},{"c":10.73,"h":11.51,"l":10.18,"n":485,"o":11.5,"t":"2026-08-24T04:00:00Z","v":80302,"vw":10.859058},{"c":11.42,"h":11.49,"l":10.97,"n":326,"o":11.06,"t":"2026-08-25T04:00:00Z","v":42348,"vw":11.221356},{"c":12.13,"h":12.22,"l":11.42,"n":319,"o":11.42,"t":"2026-08-26T04:00:00Z","v":32672,"vw":11.987431},{"c":12.1,"h":12.609,"l":11.4,"n":393,"o":12.609,"t":"2026-08-27T04:00:00Z","v":63310,"vw":11.7974},{"c":11.5891,"h":12.29,"l":11.5,"n":291,"o":11.8,"t":"2026-08-28T04:00:00Z","v":37941,"vw":11.875855},{"c":11.56,"h":11.66,"l":11.02,"n":188,"o":11.66,"t":"2026-08-31T04:00:00Z","v":19044,"vw":11.358302},{"c":11.2325,"h":11.65,"l":11.09,"n":253,"o":11.26,"t":"2026-09-01T04:00:00Z","v":17394,"vw":11.244638},{"c":10.9754,"h":11.63,"l":10.3948,"n":381,"o":11.5,"t":"2026-09-02T04:00:00Z","v":45885,"vw":10.897329},{"c":10.6717,"h":10.9194,"l":9.81,"n":410,"o":10.51,"t":"2026-09-03T04:00:00Z","v":75073,"vw":10.564838},{"c":12.07,"h":12.07,"l":11.08,"n":477,"o":11.39,"t":"2026-09-04T04:00:00Z","v":85839,"vw":11.857724},{"c":13.56,"h":14.2499,"l":12.4527,"n":512,"o":12.79,"t":"2026-09-08T04:00:00Z","v":65584,"vw":13.331918},{"c":13.095,"h":14,"l":13.08,"n":267,"o":13.45,"t":"2026-09-09T04:00:00Z","v":29878,"vw":13.597646},{"c":12.38,"h":12.87,"l":12,"n":297,"o":12.22,"t":"2026-09-10T04:00:00Z","v":19727,"vw":12.466868},{"c":11.48,"h":12.45,"l":11.09,"n":512,"o":12.45,"t":"2026-09-11T04:00:00Z","v":56313,"vw":11.446787},{"c":10.77,"h":11.08,"l":9.8503,"n":457,"o":9.98,"t":"2026-09-14T04:00:00Z","v":58169,"vw":10.62456},{"c":9.83,"h":10.5,"l":9.525,"n":533,"o":10.5,"t":"2026-09-15T04:00:00Z","v":53367,"vw":9.791848},{"c":10.07,"h":10.51,"l":9.8907,"n":276,"o":10.111,"t":"2026-09-16T04:00:00Z","v":41938,"vw":10.188507},{"c":10.62,"h":10.95,"l":10.19,"n":346,"o":10.89,"t":"2026-09-17T04:00:00Z","v":57205,"vw":10.536459},{"c":12.1,"h":12.46,"l":10.76,"n":442,"o":10.85,"t":"2026-09-18T04:00:00Z","v":61223,"vw":11.714382},{"c":12.64,"h":13.58,"l":12.225,"n":338,"o":13.01,"t":"2026-09-21T04:00:00Z","v":42307,"vw":12.706112},{"c":13.77,"h":14.3051,"l":12.28,"n":550,"o":12.28,"t":"2026-09-22T04:00:00Z","v":78196,"vw":13.595358},{"c":13.955,"h":14.0274,"l":12.8671,"n":302,"o":13.54,"t":"2026-09-23T04:00:00Z","v":58099,"vw":13.578086},{"c":13.4275,"h":14.02,"l":13.211,"n":276,"o":13.38,"t":"2026-09-24T04:00:00Z","v":37804,"vw":13.603728},{"c":13.78,"h":13.8987,"l":13.42,"n":256,"o":13.72,"t":"2026-09-25T04:00:00Z","v":29659,"vw":13.72201},{"c":13.84,"h":14.2,"l":12.4,"n":324,"o":13.49,"t":"2026-09-28T04:00:00Z","v":42150,"vw":13.586097},{"c":13.56,"h":14.54,"l":13.27,"n":310,"o":14.5,"t":"2026-09-29T04:00:00Z","v":64041,"vw":13.566565},{"c":13.87,"h":13.98,"l":13.48,"n":218,"o":13.7438,"t":"2026-09-30T04:00:00Z","v":45007,"vw":13.660329},{"c":14.58,"h":14.58,"l":13,"n":296,"o":13.55,"t":"2026-10-01T04:00:00Z","v":47456,"vw":14.15891},{"c":11.55,"h":11.7,"l":9.9,"n":6905,"o":10.89,"t":"2026-10-02T04:00:00Z","v":1571223,"vw":10.899333},{"c":12.63,"h":13.035,"l":12.285,"n":2623,"o":12.285,"t":"2026-10-05T04:00:00Z","v":620646,"vw":12.717002},{"c":10.33,"h":11.98,"l":10.11,"n":8139,"o":11.75,"t":"2026-10-06T04:00:00Z","v":1678875,"vw":10.566194},{"c":10.37,"h":10.42,"l":9.6826,"n":2810,"o":9.81,"t":"2026-10-07T04:00:00Z","v":713169,"vw":10.104002},{"c":9.51,"h":10.1616,"l":9.37,"n":2472,"o":9.98,"t":"2026-10-08T04:00:00Z","v":580992,"vw":9.706026},{"c":9.68,"h":9.85,"l":9.3,"n":998,"o":9.76,"t":"2026-10-09T04:00:00Z","v":218557,"vw":9.576617},{"c":8.95,"h":9.42,"l":8.9,"n":1554,"o":9.42,"t":"2026-10-12T04:00:00Z","v":279935,"vw":9.066108},{"c":8.81,"h":8.84,"l":7.55,"n":2054,"o":7.55,"t":"2026-10-13T04:00:00Z","v":407355,"vw":8.186946},{"c":8,"h":8.8911,"l":7.97,"n":1597,"o":8.49,"t":"2026-10-14T04:00:00Z","v":352180,"vw":8.36663},{"c":7.49,"h":7.52,"l":6.6304,"n":1794,"o":7.29,"t":"2026-10-15T04:00:00Z","v":329648,"vw":7.090173},{"c":6.37,"h":7.39,"l":6.3037,"n":1521,"o":7.39,"t":"2026-10-16T04:00:00Z","v":264692,"vw":6.614675},{"c":6.79,"h":7.05,"l":6.67,"n":763,"o":6.81,"t":"2026-10-19T04:00:00Z","v":174319,"vw":6.863067},{"c":7.09,"h":7.18,"l":6.43,"n":698,"o":6.61,"t":"2026-10-20T04:00:00Z","v":211960,"vw":7.036371},{"c":7.55,"h":7.9,"l":7.28,"n":713,"o":7.78,"t":"2026-10-21T04:00:00Z","v":258580,"vw":7.598814},{"c":6.34,"h":7,"l":6.08,"n":1086,"o":7,"t":"2026-10-22T04:00:00Z","v":284836,"vw":6.349373}],"volatilityBars":[{"c":12.23,"h":12.31,"l":12.23,"n":5,"o":12.28,"t":"2026-09-21T08:00:00Z","v":3672,"vw":12.278631},{"c":12.66,"h":12.67,"l":12.66,"n":2,"o":12.67,"t":"2026-09-21T10:30:00Z","v":265,"vw":12.663774},{"c":12.81,"h":12.81,"l":12.81,"n":3,"o":12.81,"t":"2026-09-21T10:45:00Z","v":222,"vw":12.81},{"c":12.8197,"h":12.8197,"l":12.8197,"n":1,"o":12.8197,"t":"2026-09-21T11:15:00Z","v":258,"vw":12.8197},{"c":12.68,"h":12.69,"l":12.68,"n":4,"o":12.69,"t":"2026-09-21T11:30:00Z","v":324,"vw":12.685},{"c":12.81,"h":12.81,"l":12.8,"n":5,"o":12.809,"t":"2026-09-21T11:45:00Z","v":1500,"vw":12.804467},{"c":12.91,"h":12.91,"l":12.88,"n":4,"o":12.88,"t":"2026-09-21T12:30:00Z","v":410,"vw":12.887805},{"c":12.9486,"h":12.9486,"l":12.9486,"n":1,"o":12.9486,"t":"2026-09-21T12:45:00Z","v":155,"vw":12.9486},{"c":12.99,"h":12.99,"l":12.98,"n":9,"o":12.98,"t":"2026-09-21T13:15:00Z","v":458,"vw":12.985536},{"c":13.05,"h":13.58,"l":12.761,"n":54,"o":13.01,"t":"2026-09-21T13:30:00Z","v":9220,"vw":13.096763},{"c":12.5677,"h":12.79,"l":12.4601,"n":31,"o":12.79,"t":"2026-09-21T13:45:00Z","v":9941,"vw":12.542569},{"c":12.225,"h":12.36,"l":12.225,"n":11,"o":12.33,"t":"2026-09-21T14:00:00Z","v":1027,"vw":12.304053},{"c":12.4525,"h":12.4525,"l":12.29,"n":11,"o":12.34,"t":"2026-09-21T14:15:00Z","v":1124,"vw":12.332093},{"c":12.72,"h":12.73,"l":12.68,"n":8,"o":12.68,"t":"2026-09-21T14:30:00Z","v":1740,"vw":12.712434},{"c":12.7376,"h":12.7376,"l":12.7376,"n":1,"o":12.7376,"t":"2026-09-21T14:45:00Z","v":175,"vw":12.7376},{"c":12.7176,"h":12.7176,"l":12.7176,"n":1,"o":12.7176,"t":"2026-09-21T15:00:00Z","v":195,"vw":12.7176},{"c":12.52,"h":12.53,"l":12.52,"n":2,"o":12.53,"t":"2026-09-21T15:30:00Z","v":833,"vw":12.526002},{"c":12.45,"h":12.5183,"l":12.45,"n":3,"o":12.511,"t":"2026-09-21T15:45:00Z","v":730,"vw":12.479875},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T17:00:00Z","v":100,"vw":12.5},{"c":12.43,"h":12.43,"l":12.42,"n":3,"o":12.42,"t":"2026-09-21T17:15:00Z","v":395,"vw":12.427462},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T17:30:00Z","v":100,"vw":12.5},{"c":12.5,"h":12.5,"l":12.5,"n":3,"o":12.5,"t":"2026-09-21T18:00:00Z","v":2100,"vw":12.5},{"c":12.7774,"h":12.7774,"l":12.7223,"n":6,"o":12.7223,"t":"2026-09-21T18:15:00Z","v":503,"vw":12.736428},{"c":12.77,"h":12.77,"l":12.77,"n":1,"o":12.77,"t":"2026-09-21T18:30:00Z","v":100,"vw":12.77},{"c":12.79,"h":12.79,"l":12.74,"n":5,"o":12.74,"t":"2026-09-21T18:45:00Z","v":2341,"vw":12.776956},{"c":12.5,"h":12.5,"l":12.47,"n":6,"o":12.48,"t":"2026-09-21T19:30:00Z","v":825,"vw":12.4775},{"c":12.5,"h":12.5,"l":12.5,"n":1,"o":12.5,"t":"2026-09-21T19:45:00Z","v":600,"vw":12.5},{"c":12.61,"h":12.64,"l":12.61,"n":11,"o":12.64,"t":"2026-09-21T20:00:00Z","v":707,"vw":12.619934},{"c":12.19,"h":12.19,"l":12.19,"n":2,"o":12.19,"t":"2026-09-22T08:00:00Z","v":198,"vw":12.19},{"c":12.3,"h":12.3,"l":12.3,"n":1,"o":12.3,"t":"2026-09-22T11:15:00Z","v":300,"vw":12.3},{"c":12.2208,"h":12.2208,"l":12.2208,"n":1,"o":12.2208,"t":"2026-09-22T11:45:00Z","v":300,"vw":12.2208},{"c":12.07,"h":12.2,"l":12.07,"n":4,"o":12.2,"t":"2026-09-22T13:15:00Z","v":528,"vw":12.150579},{"c":12.665,"h":12.7,"l":12.28,"n":15,"o":12.28,"t":"2026-09-22T13:30:00Z","v":1636,"vw":12.549},{"c":14.28,"h":14.3051,"l":13.52,"n":67,"o":13.52,"t":"2026-09-22T13:45:00Z","v":12245,"vw":14.001311},{"c":13.471,"h":14.05,"l":13.471,"n":29,"o":14.05,"t":"2026-09-22T14:00:00Z","v":7105,"vw":13.582985},{"c":13.78,"h":13.78,"l":13.78,"n":6,"o":13.78,"t":"2026-09-22T14:15:00Z","v":833,"vw":13.78},{"c":13.4117,"h":13.55,"l":13.4117,"n":9,"o":13.49,"t":"2026-09-22T14:30:00Z","v":894,"vw":13.486038},{"c":13.12,"h":13.57,"l":13.12,"n":3,"o":13.57,"t":"2026-09-22T14:45:00Z","v":390,"vw":13.235681},{"c":13.1283,"h":13.21,"l":12.98,"n":13,"o":13.125,"t":"2026-09-22T15:00:00Z","v":2856,"vw":13.099207},{"c":12.84,"h":13,"l":12.84,"n":6,"o":13,"t":"2026-09-22T15:15:00Z","v":1380,"vw":12.888491},{"c":12.87,"h":12.94,"l":12.87,"n":15,"o":12.925,"t":"2026-09-22T15:30:00Z","v":5940,"vw":12.926772},{"c":12.97,"h":13.0011,"l":12.97,"n":6,"o":13.0011,"t":"2026-09-22T15:45:00Z","v":354,"vw":12.988273},{"c":13.075,"h":13.1,"l":13.04,"n":10,"o":13.09,"t":"2026-09-22T16:00:00Z","v":953,"vw":13.082164},{"c":13.24,"h":13.25,"l":13.24,"n":4,"o":13.25,"t":"2026-09-22T16:15:00Z","v":3600,"vw":13.249722},{"c":13.231,"h":13.231,"l":13.231,"n":2,"o":13.231,"t":"2026-09-22T16:30:00Z","v":375,"vw":13.231},{"c":13.2,"h":13.33,"l":13.2,"n":9,"o":13.33,"t":"2026-09-22T16:45:00Z","v":1724,"vw":13.317535},{"c":13.19,"h":13.19,"l":13.19,"n":4,"o":13.19,"t":"2026-09-22T17:00:00Z","v":304,"vw":13.19},{"c":13.19,"h":13.19,"l":13.185,"n":3,"o":13.185,"t":"2026-09-22T17:15:00Z","v":360,"vw":13.187778},{"c":13.4,"h":13.41,"l":13.385,"n":9,"o":13.41,"t":"2026-09-22T17:30:00Z","v":2893,"vw":13.399643},{"c":13.49,"h":13.55,"l":13.49,"n":12,"o":13.55,"t":"2026-09-22T17:45:00Z","v":1135,"vw":13.527227},{"c":13.61,"h":13.64,"l":13.61,"n":3,"o":13.64,"t":"2026-09-22T18:15:00Z","v":640,"vw":13.634643},{"c":13.73,"h":13.73,"l":13.61,"n":4,"o":13.63,"t":"2026-09-22T18:45:00Z","v":1300,"vw":13.634615},{"c":13.83,"h":13.85,"l":13.7815,"n":7,"o":13.789,"t":"2026-09-22T19:00:00Z","v":4000,"vw":13.836077},{"c":13.82,"h":13.85,"l":13.78,"n":16,"o":13.78,"t":"2026-09-22T19:15:00Z","v":2887,"vw":13.813599},{"c":13.93,"h":13.93,"l":13.87,"n":8,"o":13.9,"t":"2026-09-22T19:30:00Z","v":980,"vw":13.88129},{"c":13.8376,"h":13.95,"l":13.73,"n":85,"o":13.93,"t":"2026-09-22T19:45:00Z","v":18087,"vw":13.872484},{"c":13.77,"h":13.77,"l":13.77,"n":4,"o":13.77,"t":"2026-09-22T20:00:00Z","v":491,"vw":13.77},{"c":13.78,"h":13.86,"l":13.77,"n":11,"o":13.86,"t":"2026-09-23T08:00:00Z","v":3851,"vw":13.814474},{"c":13.32,"h":13.42,"l":13.31,"n":9,"o":13.42,"t":"2026-09-23T11:30:00Z","v":981,"vw":13.358095},{"c":13.34,"h":13.34,"l":13.34,"n":1,"o":13.34,"t":"2026-09-23T11:45:00Z","v":150,"vw":13.34},{"c":13.35,"h":13.35,"l":13.301,"n":17,"o":13.31,"t":"2026-09-23T12:00:00Z","v":3440,"vw":13.308361},{"c":13.31,"h":13.32,"l":13.31,"n":3,"o":13.32,"t":"2026-09-23T12:15:00Z","v":444,"vw":13.316757},{"c":13.65,"h":13.65,"l":13.64,"n":8,"o":13.64,"t":"2026-09-23T13:15:00Z","v":971,"vw":13.645694},{"c":13.27,"h":13.54,"l":12.8671,"n":26,"o":13.54,"t":"2026-09-23T13:30:00Z","v":5090,"vw":13.185385},{"c":13.29,"h":13.33,"l":13.2,"n":11,"o":13.27,"t":"2026-09-23T13:45:00Z","v":3506,"vw":13.260438},{"c":13.4643,"h":13.7,"l":13.4643,"n":6,"o":13.7,"t":"2026-09-23T14:00:00Z","v":22603,"vw":13.578521},{"c":13.54,"h":13.54,"l":13.52,"n":10,"o":13.535,"t":"2026-09-23T14:15:00Z","v":2194,"vw":13.529865},{"c":13.46,"h":13.5,"l":13.46,"n":3,"o":13.5,"t":"2026-09-23T14:30:00Z","v":1203,"vw":13.466667},{"c":13.608,"h":13.64,"l":13.5,"n":7,"o":13.58,"t":"2026-09-23T14:45:00Z","v":1418,"vw":13.591297},{"c":13.765,"h":13.8,"l":13.765,"n":5,"o":13.8,"t":"2026-09-23T15:00:00Z","v":583,"vw":13.793},{"c":13.8,"h":13.8,"l":13.8,"n":2,"o":13.8,"t":"2026-09-23T15:15:00Z","v":500,"vw":13.8},{"c":13.6431,"h":13.6431,"l":13.6431,"n":1,"o":13.6431,"t":"2026-09-23T15:45:00Z","v":100,"vw":13.6431},{"c":14.0274,"h":14.0274,"l":13.88,"n":8,"o":13.88,"t":"2026-09-23T16:15:00Z","v":2065,"vw":13.994495},{"c":13.955,"h":13.955,"l":13.955,"n":1,"o":13.955,"t":"2026-09-23T16:30:00Z","v":1440,"vw":13.955},{"c":13.85,"h":13.85,"l":13.85,"n":1,"o":13.85,"t":"2026-09-23T16:45:00Z","v":170,"vw":13.85},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-09-23T17:30:00Z","v":1000,"vw":13.92},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-23T17:45:00Z","v":500,"vw":13.87},{"c":13.9899,"h":13.9899,"l":13.9899,"n":1,"o":13.9899,"t":"2026-09-23T18:00:00Z","v":100,"vw":13.9899},{"c":13.88,"h":13.92,"l":13.88,"n":3,"o":13.92,"t":"2026-09-23T18:30:00Z","v":1000,"vw":13.9},{"c":13.927,"h":13.927,"l":13.83,"n":2,"o":13.83,"t":"2026-09-23T19:15:00Z","v":200,"vw":13.8785},{"c":13.94,"h":13.965,"l":13.94,"n":4,"o":13.965,"t":"2026-09-23T19:30:00Z","v":500,"vw":13.959},{"c":13.955,"h":13.955,"l":13.9182,"n":7,"o":13.9182,"t":"2026-09-23T19:45:00Z","v":1148,"vw":13.936422},{"c":13.83,"h":13.83,"l":13.83,"n":1,"o":13.83,"t":"2026-09-23T20:30:00Z","v":206,"vw":13.83},{"c":14.1,"h":14.1,"l":14.01,"n":5,"o":14.01,"t":"2026-09-23T21:30:00Z","v":355,"vw":14.050116},{"c":13.3,"h":13.3,"l":13.3,"n":3,"o":13.3,"t":"2026-09-24T11:30:00Z","v":247,"vw":13.3},{"c":13.29,"h":13.29,"l":13.29,"n":1,"o":13.29,"t":"2026-09-24T11:45:00Z","v":100,"vw":13.29},{"c":13.55,"h":13.55,"l":13.37,"n":7,"o":13.37,"t":"2026-09-24T13:15:00Z","v":747,"vw":13.463118},{"c":13.48,"h":13.71,"l":13.38,"n":27,"o":13.38,"t":"2026-09-24T13:30:00Z","v":11124,"vw":13.621114},{"c":14.02,"h":14.02,"l":13.71,"n":9,"o":13.81,"t":"2026-09-24T13:45:00Z","v":1902,"vw":13.903158},{"c":13.81,"h":13.81,"l":13.81,"n":1,"o":13.81,"t":"2026-09-24T14:00:00Z","v":241,"vw":13.81},{"c":14.02,"h":14.02,"l":13.85,"n":5,"o":13.85,"t":"2026-09-24T14:15:00Z","v":688,"vw":13.956084},{"c":13.86,"h":13.86,"l":13.86,"n":1,"o":13.86,"t":"2026-09-24T14:30:00Z","v":250,"vw":13.86},{"c":13.565,"h":13.565,"l":13.5529,"n":3,"o":13.5529,"t":"2026-09-24T14:45:00Z","v":6475,"vw":13.564813},{"c":13.66,"h":13.66,"l":13.66,"n":1,"o":13.66,"t":"2026-09-24T15:00:00Z","v":1500,"vw":13.66},{"c":13.7,"h":13.7,"l":13.7,"n":1,"o":13.7,"t":"2026-09-24T15:45:00Z","v":100,"vw":13.7},{"c":13.745,"h":13.745,"l":13.745,"n":1,"o":13.745,"t":"2026-09-24T16:15:00Z","v":1670,"vw":13.745},{"c":13.945,"h":13.945,"l":13.8,"n":11,"o":13.81,"t":"2026-09-24T16:30:00Z","v":1147,"vw":13.917789},{"c":13.84,"h":13.8499,"l":13.81,"n":5,"o":13.81,"t":"2026-09-24T16:45:00Z","v":560,"vw":13.836102},{"c":13.81,"h":13.81,"l":13.81,"n":4,"o":13.81,"t":"2026-09-24T17:00:00Z","v":609,"vw":13.81},{"c":13.57,"h":13.57,"l":13.4901,"n":3,"o":13.4901,"t":"2026-09-24T17:15:00Z","v":738,"vw":13.508096},{"c":13.6,"h":13.6,"l":13.561,"n":4,"o":13.561,"t":"2026-09-24T17:30:00Z","v":860,"vw":13.567882},{"c":13.33,"h":13.33,"l":13.33,"n":4,"o":13.33,"t":"2026-09-24T18:30:00Z","v":302,"vw":13.33},{"c":13.27,"h":13.3,"l":13.211,"n":7,"o":13.3,"t":"2026-09-24T19:15:00Z","v":1318,"vw":13.229634},{"c":13.25,"h":13.35,"l":13.25,"n":11,"o":13.33,"t":"2026-09-24T19:30:00Z","v":2956,"vw":13.320539},{"c":13.4275,"h":13.4275,"l":13.311,"n":5,"o":13.39,"t":"2026-09-24T19:45:00Z","v":1120,"vw":13.364877},{"c":13.24,"h":13.24,"l":13.24,"n":5,"o":13.24,"t":"2026-09-24T20:00:00Z","v":576,"vw":13.24},{"c":13.8768,"h":13.8768,"l":13.8768,"n":1,"o":13.8768,"t":"2026-09-25T08:15:00Z","v":100,"vw":13.8768},{"c":13.87,"h":13.87,"l":13.87,"n":1,"o":13.87,"t":"2026-09-25T08:30:00Z","v":350,"vw":13.87},{"c":13.8462,"h":13.8462,"l":13.8462,"n":2,"o":13.8462,"t":"2026-09-25T11:00:00Z","v":232,"vw":13.8462},{"c":13.89,"h":13.89,"l":13.89,"n":2,"o":13.89,"t":"2026-09-25T11:30:00Z","v":200,"vw":13.89},{"c":13.85,"h":13.85,"l":13.85,"n":4,"o":13.85,"t":"2026-09-25T12:30:00Z","v":282,"vw":13.85},{"c":13.84,"h":13.86,"l":13.84,"n":8,"o":13.86,"t":"2026-09-25T12:45:00Z","v":960,"vw":13.855},{"c":13.85,"h":13.85,"l":13.7,"n":11,"o":13.82,"t":"2026-09-25T13:15:00Z","v":1548,"vw":13.802416},{"c":13.7529,"h":13.8323,"l":13.72,"n":7,"o":13.72,"t":"2026-09-25T13:30:00Z","v":997,"vw":13.78167},{"c":13.6543,"h":13.6543,"l":13.6543,"n":2,"o":13.6543,"t":"2026-09-25T13:45:00Z","v":248,"vw":13.6543},{"c":13.68,"h":13.68,"l":13.57,"n":16,"o":13.57,"t":"2026-09-25T14:00:00Z","v":3979,"vw":13.581739},{"c":13.42,"h":13.42,"l":13.42,"n":2,"o":13.42,"t":"2026-09-25T14:15:00Z","v":102,"vw":13.42},{"c":13.8925,"h":13.8925,"l":13.8925,"n":2,"o":13.8925,"t":"2026-09-25T14:45:00Z","v":108,"vw":13.8925},{"c":13.69,"h":13.69,"l":13.69,"n":2,"o":13.69,"t":"2026-09-25T15:00:00Z","v":260,"vw":13.69},{"c":13.69,"h":13.69,"l":13.69,"n":1,"o":13.69,"t":"2026-09-25T15:45:00Z","v":4000,"vw":13.69},{"c":13.74,"h":13.79,"l":13.74,"n":8,"o":13.79,"t":"2026-09-25T16:15:00Z","v":3136,"vw":13.787815},{"c":13.84,"h":13.84,"l":13.84,"n":2,"o":13.84,"t":"2026-09-25T16:30:00Z","v":558,"vw":13.84},{"c":13.6829,"h":13.6829,"l":13.6829,"n":3,"o":13.6829,"t":"2026-09-25T16:45:00Z","v":226,"vw":13.6829},{"c":13.78,"h":13.78,"l":13.78,"n":1,"o":13.78,"t":"2026-09-25T17:15:00Z","v":200,"vw":13.78},{"c":13.8599,"h":13.8599,"l":13.8599,"n":3,"o":13.8599,"t":"2026-09-25T17:30:00Z","v":725,"vw":13.8599},{"c":13.7993,"h":13.8987,"l":13.7993,"n":14,"o":13.8987,"t":"2026-09-25T17:45:00Z","v":3272,"vw":13.806412},{"c":13.84,"h":13.84,"l":13.815,"n":4,"o":13.84,"t":"2026-09-25T18:00:00Z","v":356,"vw":13.831667},{"c":13.69,"h":13.715,"l":13.69,"n":3,"o":13.715,"t":"2026-09-25T18:30:00Z","v":400,"vw":13.705625},{"c":13.71,"h":13.71,"l":13.645,"n":4,"o":13.6899,"t":"2026-09-25T18:45:00Z","v":401,"vw":13.672475},{"c":13.795,"h":13.795,"l":13.66,"n":2,"o":13.66,"t":"2026-09-25T19:00:00Z","v":429,"vw":13.700909},{"c":13.715,"h":13.765,"l":13.715,"n":2,"o":13.765,"t":"2026-09-25T19:15:00Z","v":317,"vw":13.730773},{"c":13.765,"h":13.78,"l":13.7,"n":4,"o":13.7,"t":"2026-09-25T19:30:00Z","v":1462,"vw":13.731913},{"c":13.7586,"h":13.7586,"l":13.69,"n":13,"o":13.73,"t":"2026-09-25T19:45:00Z","v":2395,"vw":13.725955},{"c":13.78,"h":13.78,"l":13.78,"n":3,"o":13.78,"t":"2026-09-25T20:00:00Z","v":114,"vw":13.78},{"c":13.03,"h":13.14,"l":13.03,"n":3,"o":13.14,"t":"2026-09-28T08:00:00Z","v":310,"vw":13.102963},{"c":13.03,"h":13.03,"l":13.03,"n":1,"o":13.03,"t":"2026-09-28T08:30:00Z","v":100,"vw":13.03},{"c":13,"h":13.02,"l":13,"n":3,"o":13.02,"t":"2026-09-28T09:00:00Z","v":255,"vw":13.011837},{"c":13.02,"h":13.02,"l":13.02,"n":3,"o":13.02,"t":"2026-09-28T11:15:00Z","v":140,"vw":13.02},{"c":13.15,"h":13.15,"l":13.15,"n":2,"o":13.15,"t":"2026-09-28T11:30:00Z","v":1001,"vw":13.15},{"c":13.5,"h":13.5,"l":13.29,"n":18,"o":13.4,"t":"2026-09-28T13:15:00Z","v":1900,"vw":13.394325},{"c":13.4,"h":13.65,"l":13.4,"n":15,"o":13.49,"t":"2026-09-28T13:30:00Z","v":9867,"vw":13.582905},{"c":12.8,"h":12.95,"l":12.8,"n":7,"o":12.95,"t":"2026-09-28T14:00:00Z","v":620,"vw":12.906757},{"c":12.9156,"h":12.92,"l":12.641,"n":10,"o":12.641,"t":"2026-09-28T14:15:00Z","v":1550,"vw":12.846669},{"c":12.751,"h":12.751,"l":12.751,"n":3,"o":12.751,"t":"2026-09-28T14:30:00Z","v":395,"vw":12.751},{"c":12.66,"h":12.705,"l":12.4,"n":10,"o":12.477,"t":"2026-09-28T14:45:00Z","v":1142,"vw":12.50221},{"c":12.78,"h":12.78,"l":12.78,"n":2,"o":12.78,"t":"2026-09-28T15:00:00Z","v":200,"vw":12.78},{"c":12.76,"h":12.76,"l":12.76,"n":2,"o":12.76,"t":"2026-09-28T15:15:00Z","v":200,"vw":12.76},{"c":12.91,"h":12.91,"l":12.89,"n":5,"o":12.89,"t":"2026-09-28T15:30:00Z","v":1100,"vw":12.898182},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-09-28T15:45:00Z","v":1000,"vw":12.91},{"c":13.11,"h":13.11,"l":13.11,"n":2,"o":13.11,"t":"2026-09-28T16:15:00Z","v":182,"vw":13.11},{"c":13.3201,"h":13.3201,"l":13.3201,"n":3,"o":13.3201,"t":"2026-09-28T16:30:00Z","v":1926,"vw":13.3201},{"c":13.46,"h":13.46,"l":13.3542,"n":2,"o":13.3542,"t":"2026-09-28T16:45:00Z","v":825,"vw":13.418321},{"c":13.83,"h":13.83,"l":13.66,"n":10,"o":13.7199,"t":"2026-09-28T17:15:00Z","v":1501,"vw":13.710386},{"c":13.86,"h":13.86,"l":13.79,"n":7,"o":13.84,"t":"2026-09-28T17:30:00Z","v":959,"vw":13.823158},{"c":14.08,"h":14.08,"l":13.96,"n":13,"o":13.96,"t":"2026-09-28T17:45:00Z","v":3296,"vw":14.004935},{"c":14.15,"h":14.15,"l":13.94,"n":7,"o":13.94,"t":"2026-09-28T18:00:00Z","v":657,"vw":14.04604},{"c":14.2,"h":14.2,"l":14.05,"n":5,"o":14.05,"t":"2026-09-28T18:15:00Z","v":772,"vw":14.163739},{"c":14.05,"h":14.15,"l":14,"n":9,"o":14.15,"t":"2026-09-28T18:30:00Z","v":1145,"vw":14.042727},{"c":14.2,"h":14.2,"l":14.08,"n":3,"o":14.08,"t":"2026-09-28T18:45:00Z","v":762,"vw":14.182857},{"c":13.89,"h":14.12,"l":13.89,"n":8,"o":14.12,"t":"2026-09-28T19:00:00Z","v":2525,"vw":13.967826},{"c":14,"h":14.06,"l":14,"n":3,"o":14.01,"t":"2026-09-28T19:15:00Z","v":1200,"vw":14.005833},{"c":13.99,"h":14.022,"l":13.99,"n":3,"o":14.022,"t":"2026-09-28T19:45:00Z","v":1615,"vw":13.993963},{"c":13.9,"h":13.91,"l":13.9,"n":7,"o":13.91,"t":"2026-09-28T20:00:00Z","v":1190,"vw":13.906849},{"c":13.91,"h":13.91,"l":13.91,"n":2,"o":13.91,"t":"2026-09-28T21:15:00Z","v":829,"vw":13.91},{"c":13.91,"h":13.91,"l":13.91,"n":1,"o":13.91,"t":"2026-09-28T21:45:00Z","v":171,"vw":13.91},{"c":13.93,"h":14.01,"l":13.93,"n":6,"o":14.01,"t":"2026-09-29T08:00:00Z","v":1017,"vw":13.938},{"c":14.2,"h":14.2,"l":14.2,"n":2,"o":14.2,"t":"2026-09-29T11:00:00Z","v":1000,"vw":14.2},{"c":14.22,"h":14.22,"l":14.22,"n":1,"o":14.22,"t":"2026-09-29T12:00:00Z","v":150,"vw":14.22},{"c":14.151,"h":14.16,"l":14.151,"n":4,"o":14.16,"t":"2026-09-29T13:00:00Z","v":1000,"vw":14.1564},{"c":14.5,"h":14.5,"l":14.5,"n":2,"o":14.5,"t":"2026-09-29T13:15:00Z","v":200,"vw":14.5},{"c":13.5,"h":14.54,"l":13.5,"n":27,"o":14.5,"t":"2026-09-29T13:30:00Z","v":11226,"vw":14.131522},{"c":13.74,"h":13.74,"l":13.74,"n":2,"o":13.74,"t":"2026-09-29T13:45:00Z","v":126,"vw":13.74},{"c":13.845,"h":13.845,"l":13.845,"n":1,"o":13.845,"t":"2026-09-29T14:00:00Z","v":1000,"vw":13.845},{"c":13.955,"h":14.06,"l":13.78,"n":12,"o":13.78,"t":"2026-09-29T14:15:00Z","v":3009,"vw":13.937694},{"c":13.83,"h":13.885,"l":13.83,"n":3,"o":13.885,"t":"2026-09-29T14:30:00Z","v":600,"vw":13.848333},{"c":13.59,"h":13.68,"l":13.59,"n":8,"o":13.68,"t":"2026-09-29T14:45:00Z","v":446,"vw":13.635},{"c":13.61,"h":13.61,"l":13.61,"n":2,"o":13.61,"t":"2026-09-29T15:00:00Z","v":280,"vw":13.61},{"c":13.54,"h":13.6085,"l":13.54,"n":4,"o":13.6085,"t":"2026-09-29T15:15:00Z","v":2331,"vw":13.546762},{"c":13.5,"h":13.5,"l":13.5,"n":2,"o":13.5,"t":"2026-09-29T15:30:00Z","v":418,"vw":13.5},{"c":13.31,"h":13.377,"l":13.31,"n":2,"o":13.377,"t":"2026-09-29T15:45:00Z","v":5100,"vw":13.311314},{"c":13.37,"h":13.37,"l":13.27,"n":34,"o":13.331,"t":"2026-09-29T16:15:00Z","v":22887,"vw":13.319092},{"c":13.31,"h":13.31,"l":13.31,"n":1,"o":13.31,"t":"2026-09-29T17:00:00Z","v":970,"vw":13.31},{"c":13.365,"h":13.365,"l":13.365,"n":2,"o":13.365,"t":"2026-09-29T17:15:00Z","v":1529,"vw":13.365},{"c":13.375,"h":13.392,"l":13.375,"n":2,"o":13.392,"t":"2026-09-29T17:30:00Z","v":240,"vw":13.382083},{"c":13.36,"h":13.36,"l":13.36,"n":1,"o":13.36,"t":"2026-09-29T18:00:00Z","v":200,"vw":13.36},{"c":13.5,"h":13.5,"l":13.3181,"n":12,"o":13.3181,"t":"2026-09-29T18:15:00Z","v":1801,"vw":13.454919},{"c":13.61,"h":13.61,"l":13.52,"n":3,"o":13.52,"t":"2026-09-29T18:30:00Z","v":570,"vw":13.594183},{"c":13.575,"h":13.63,"l":13.575,"n":9,"o":13.63,"t":"2026-09-29T18:45:00Z","v":2084,"vw":13.6025},{"c":13.54,"h":13.57,"l":13.54,"n":12,"o":13.56,"t":"2026-09-29T19:00:00Z","v":938,"vw":13.558889},{"c":13.49,"h":13.52,"l":13.49,"n":3,"o":13.52,"t":"2026-09-29T19:30:00Z","v":701,"vw":13.502857},{"c":13.56,"h":13.56,"l":13.53,"n":2,"o":13.53,"t":"2026-09-29T19:45:00Z","v":771,"vw":13.555837},{"c":13.56,"h":13.56,"l":13.56,"n":3,"o":13.56,"t":"2026-09-29T20:00:00Z","v":127,"vw":13.56},{"c":13.53,"h":13.58,"l":13.53,"n":11,"o":13.57,"t":"2026-09-29T23:15:00Z","v":700,"vw":13.560845},{"c":13.53,"h":13.53,"l":13.53,"n":1,"o":13.53,"t":"2026-09-30T09:45:00Z","v":240,"vw":13.53},{"c":13.7435,"h":13.76,"l":13.7435,"n":6,"o":13.76,"t":"2026-09-30T12:30:00Z","v":1100,"vw":13.7585},{"c":13.79,"h":13.79,"l":13.79,"n":3,"o":13.79,"t":"2026-09-30T13:00:00Z","v":1000,"vw":13.79},{"c":13.81,"h":13.88,"l":13.81,"n":3,"o":13.88,"t":"2026-09-30T13:15:00Z","v":643,"vw":13.856823},{"c":13.87,"h":13.95,"l":13.55,"n":30,"o":13.7438,"t":"2026-09-30T13:30:00Z","v":4723,"vw":13.701069},{"c":13.655,"h":13.655,"l":13.6,"n":3,"o":13.6,"t":"2026-09-30T13:45:00Z","v":500,"vw":13.635},{"c":13.94,"h":13.94,"l":13.48,"n":8,"o":13.57,"t":"2026-09-30T14:00:00Z","v":23847,"vw":13.571408},{"c":13.7701,"h":13.7701,"l":13.7701,"n":1,"o":13.7701,"t":"2026-09-30T14:30:00Z","v":187,"vw":13.7701},{"c":13.98,"h":13.98,"l":13.965,"n":5,"o":13.965,"t":"2026-09-30T15:45:00Z","v":587,"vw":13.969091},{"c":13.9,"h":13.9,"l":13.9,"n":1,"o":13.9,"t":"2026-09-30T16:00:00Z","v":600,"vw":13.9},{"c":13.9,"h":13.95,"l":13.9,"n":4,"o":13.95,"t":"2026-09-30T16:15:00Z","v":544,"vw":13.91822},{"c":13.94,"h":13.94,"l":13.94,"n":1,"o":13.94,"t":"2026-09-30T16:30:00Z","v":200,"vw":13.94},{"c":13.9578,"h":13.9578,"l":13.9578,"n":3,"o":13.9578,"t":"2026-09-30T16:45:00Z","v":121,"vw":13.9578},{"c":13.88,"h":13.88,"l":13.757,"n":5,"o":13.757,"t":"2026-09-30T18:45:00Z","v":2245,"vw":13.818768},{"c":13.8904,"h":13.8904,"l":13.881,"n":7,"o":13.89,"t":"2026-09-30T19:00:00Z","v":1000,"vw":13.888466},{"c":13.82,"h":13.9083,"l":13.82,"n":6,"o":13.9083,"t":"2026-09-30T19:15:00Z","v":1101,"vw":13.849433},{"c":13.87,"h":13.97,"l":13.87,"n":7,"o":13.97,"t":"2026-09-30T19:45:00Z","v":2466,"vw":13.921398},{"c":13.95,"h":13.95,"l":13.95,"n":1,"o":13.95,"t":"2026-09-30T20:30:00Z","v":1000,"vw":13.95},{"c":14,"h":14,"l":14,"n":3,"o":14,"t":"2026-09-30T22:15:00Z","v":150,"vw":14},{"c":13.96,"h":13.96,"l":13.96,"n":2,"o":13.96,"t":"2026-09-30T22:30:00Z","v":225,"vw":13.96},{"c":13.92,"h":13.92,"l":13.92,"n":1,"o":13.92,"t":"2026-10-01T12:15:00Z","v":1800,"vw":13.92},{"c":13.89,"h":13.89,"l":13.89,"n":1,"o":13.89,"t":"2026-10-01T12:45:00Z","v":100,"vw":13.89},{"c":13.74,"h":13.78,"l":13.74,"n":5,"o":13.78,"t":"2026-10-01T13:15:00Z","v":548,"vw":13.753574},{"c":13.6908,"h":13.73,"l":13,"n":17,"o":13.51,"t":"2026-10-01T13:30:00Z","v":2772,"vw":13.493662},{"c":13.92,"h":13.97,"l":13.92,"n":4,"o":13.97,"t":"2026-10-01T13:45:00Z","v":202,"vw":13.945},{"c":13.5,"h":13.5,"l":13.5,"n":3,"o":13.5,"t":"2026-10-01T14:00:00Z","v":374,"vw":13.5},{"c":13.251,"h":13.251,"l":13.2502,"n":4,"o":13.2502,"t":"2026-10-01T14:15:00Z","v":531,"vw":13.250519},{"c":13.4475,"h":13.4475,"l":13.35,"n":7,"o":13.35,"t":"2026-10-01T14:30:00Z","v":971,"vw":13.398763},{"c":13.77,"h":13.77,"l":13.77,"n":1,"o":13.77,"t":"2026-10-01T15:45:00Z","v":300,"vw":13.77},{"c":13.8,"h":13.8,"l":13.8,"n":1,"o":13.8,"t":"2026-10-01T16:00:00Z","v":1000,"vw":13.8},{"c":13.935,"h":13.935,"l":13.935,"n":3,"o":13.935,"t":"2026-10-01T16:45:00Z","v":926,"vw":13.935},{"c":14.2099,"h":14.28,"l":14.2099,"n":6,"o":14.28,"t":"2026-10-01T17:30:00Z","v":565,"vw":14.24495},{"c":14.37,"h":14.37,"l":14.37,"n":2,"o":14.37,"t":"2026-10-01T17:45:00Z","v":145,"vw":14.37},{"c":13.9433,"h":13.9433,"l":13.9433,"n":1,"o":13.9433,"t":"2026-10-01T18:15:00Z","v":105,"vw":13.9433},{"c":14.15,"h":14.15,"l":14.15,"n":1,"o":14.15,"t":"2026-10-01T19:00:00Z","v":8000,"vw":14.15},{"c":14.1301,"h":14.18,"l":14.1301,"n":29,"o":14.18,"t":"2026-10-01T19:15:00Z","v":9378,"vw":14.159573},{"c":14.2,"h":14.2,"l":14.19,"n":2,"o":14.19,"t":"2026-10-01T19:30:00Z","v":500,"vw":14.198},{"c":14.58,"h":14.58,"l":14.32,"n":28,"o":14.35,"t":"2026-10-01T19:45:00Z","v":14375,"vw":14.367485},{"c":14.5405,"h":14.541,"l":14.5405,"n":3,"o":14.541,"t":"2026-10-01T21:00:00Z","v":1000,"vw":14.540919},{"c":14.2951,"h":14.44,"l":14.2951,"n":2,"o":14.44,"t":"2026-10-01T22:45:00Z","v":1000,"vw":14.30959},{"c":14.57,"h":14.57,"l":14.51,"n":6,"o":14.51,"t":"2026-10-02T08:00:00Z","v":1400,"vw":14.565385},{"c":14.44,"h":14.46,"l":14.44,"n":3,"o":14.46,"t":"2026-10-02T08:30:00Z","v":700,"vw":14.444286},{"c":14.19,"h":14.19,"l":14.19,"n":2,"o":14.19,"t":"2026-10-02T09:30:00Z","v":187,"vw":14.19},{"c":14.3,"h":14.3,"l":14.3,"n":1,"o":14.3,"t":"2026-10-02T09:45:00Z","v":100,"vw":14.3},{"c":14,"h":14,"l":14,"n":2,"o":14,"t":"2026-10-02T10:00:00Z","v":500,"vw":14},{"c":13.94,"h":13.95,"l":13.94,"n":3,"o":13.95,"t":"2026-10-02T10:15:00Z","v":1250,"vw":13.941667},{"c":13.51,"h":13.51,"l":13.5,"n":3,"o":13.5,"t":"2026-10-02T10:30:00Z","v":905,"vw":13.505418},{"c":13.15,"h":13.38,"l":13.15,"n":14,"o":13.37,"t":"2026-10-02T10:45:00Z","v":6598,"vw":13.237741},{"c":11.43,"h":13.1081,"l":11.43,"n":54,"o":13.1081,"t":"2026-10-02T11:00:00Z","v":10819,"vw":12.407745},{"c":11.7,"h":11.82,"l":11.05,"n":77,"o":11.37,"t":"2026-10-02T11:15:00Z","v":14527,"vw":11.498676},{"c":10.8591,"h":11.7,"l":10.5,"n":157,"o":11.7,"t":"2026-10-02T11:30:00Z","v":23941,"vw":11.07851},{"c":11.48,"h":11.5,"l":10.7801,"n":101,"o":10.93,"t":"2026-10-02T11:45:00Z","v":26096,"vw":11.357688},{"c":11.4792,"h":11.7,"l":11.4,"n":128,"o":11.48,"t":"2026-10-02T12:00:00Z","v":24169,"vw":11.577227},{"c":11.5,"h":11.64,"l":11.5,"n":43,"o":11.5097,"t":"2026-10-02T12:15:00Z","v":6221,"vw":11.557562},{"c":11.5,"h":11.8,"l":11.4,"n":71,"o":11.41,"t":"2026-10-02T12:30:00Z","v":17831,"vw":11.612241},{"c":11.364,"h":11.599,"l":11.25,"n":63,"o":11.599,"t":"2026-10-02T12:45:00Z","v":33204,"vw":11.444141},{"c":11.2888,"h":11.37,"l":11.1,"n":64,"o":11.3,"t":"2026-10-02T13:00:00Z","v":16719,"vw":11.184578},{"c":10.87,"h":11.42,"l":10.64,"n":249,"o":11.42,"t":"2026-10-02T13:15:00Z","v":46696,"vw":10.999405},{"c":11.0353,"h":11.175,"l":9.9,"n":831,"o":10.89,"t":"2026-10-02T13:30:00Z","v":228036,"vw":10.542286},{"c":11.14,"h":11.429,"l":10.8,"n":298,"o":11.05,"t":"2026-10-02T13:45:00Z","v":107342,"vw":11.097387},{"c":11.13,"h":11.219,"l":10.95,"n":191,"o":11.07,"t":"2026-10-02T14:00:00Z","v":32450,"vw":11.074803},{"c":11.235,"h":11.35,"l":10.95,"n":223,"o":11.1522,"t":"2026-10-02T14:15:00Z","v":35511,"vw":11.201929},{"c":10.57,"h":11.219,"l":10.57,"n":292,"o":11.2,"t":"2026-10-02T14:30:00Z","v":53118,"vw":10.839119},{"c":10.1499,"h":10.6282,"l":10.07,"n":568,"o":10.57,"t":"2026-10-02T14:45:00Z","v":100202,"vw":10.308879},{"c":10.5,"h":10.59,"l":10.1,"n":279,"o":10.16,"t":"2026-10-02T15:00:00Z","v":71794,"vw":10.266934},{"c":10.257,"h":10.51,"l":10.15,"n":224,"o":10.5,"t":"2026-10-02T15:15:00Z","v":43845,"vw":10.328749},{"c":10.45,"h":10.47,"l":10.22,"n":154,"o":10.28,"t":"2026-10-02T15:30:00Z","v":40201,"vw":10.31002},{"c":10.9802,"h":11.04,"l":10.36,"n":234,"o":10.45,"t":"2026-10-02T15:45:00Z","v":58539,"vw":10.848261},{"c":10.825,"h":11.079,"l":10.69,"n":175,"o":11.0285,"t":"2026-10-02T16:00:00Z","v":41961,"vw":10.865737},{"c":10.9,"h":10.9395,"l":10.75,"n":104,"o":10.895,"t":"2026-10-02T16:15:00Z","v":25967,"vw":10.861977},{"c":10.8007,"h":11.0372,"l":10.8007,"n":193,"o":10.9,"t":"2026-10-02T16:30:00Z","v":46555,"vw":10.936993},{"c":10.9699,"h":10.9899,"l":10.8028,"n":100,"o":10.83,"t":"2026-10-02T16:45:00Z","v":19994,"vw":10.895829},{"c":11.11,"h":11.199,"l":10.95,"n":179,"o":10.95,"t":"2026-10-02T17:00:00Z","v":38831,"vw":11.050578},{"c":11.07,"h":11.19,"l":10.95,"n":170,"o":11.155,"t":"2026-10-02T17:15:00Z","v":31256,"vw":11.073291},{"c":11.16,"h":11.24,"l":11.0104,"n":106,"o":11.1283,"t":"2026-10-02T17:30:00Z","v":17512,"vw":11.176265},{"c":11.2319,"h":11.3299,"l":11.08,"n":127,"o":11.17,"t":"2026-10-02T17:45:00Z","v":35596,"vw":11.256297},{"c":11.35,"h":11.35,"l":11.1714,"n":79,"o":11.2351,"t":"2026-10-02T18:00:00Z","v":14863,"vw":11.256325},{"c":11.6,"h":11.6,"l":11.3101,"n":208,"o":11.3101,"t":"2026-10-02T18:15:00Z","v":60261,"vw":11.509272},{"c":11.4205,"h":11.61,"l":11.37,"n":171,"o":11.61,"t":"2026-10-02T18:30:00Z","v":44493,"vw":11.478425},{"c":11.31,"h":11.51,"l":11.2519,"n":110,"o":11.435,"t":"2026-10-02T18:45:00Z","v":19233,"vw":11.389722},{"c":11.395,"h":11.4,"l":11.25,"n":54,"o":11.35,"t":"2026-10-02T19:00:00Z","v":10592,"vw":11.34718},{"c":11.62,"h":11.67,"l":11.385,"n":112,"o":11.4595,"t":"2026-10-02T19:15:00Z","v":30851,"vw":11.562861},{"c":11.63,"h":11.65,"l":11.52,"n":155,"o":11.65,"t":"2026-10-02T19:30:00Z","v":36571,"vw":11.572172},{"c":11.57,"h":11.7,"l":11.53,"n":232,"o":11.65,"t":"2026-10-02T19:45:00Z","v":66927,"vw":11.587904},{"c":11.59,"h":11.65,"l":11.55,"n":28,"o":11.55,"t":"2026-10-02T20:00:00Z","v":7551,"vw":11.588513},{"c":11.56,"h":11.5893,"l":11.56,"n":10,"o":11.5893,"t":"2026-10-02T20:15:00Z","v":3350,"vw":11.579677},{"c":11.52,"h":11.55,"l":11.52,"n":14,"o":11.55,"t":"2026-10-02T20:30:00Z","v":1950,"vw":11.528146},{"c":11.539,"h":11.54,"l":11.539,"n":2,"o":11.54,"t":"2026-10-02T20:45:00Z","v":400,"vw":11.53975},{"c":11.54,"h":11.54,"l":11.5389,"n":4,"o":11.5389,"t":"2026-10-02T21:00:00Z","v":341,"vw":11.539491},{"c":11.65,"h":11.65,"l":11.54,"n":4,"o":11.54,"t":"2026-10-02T21:15:00Z","v":1350,"vw":11.634618},{"c":11.65,"h":11.65,"l":11.45,"n":8,"o":11.51,"t":"2026-10-02T21:30:00Z","v":2201,"vw":11.511653},{"c":11.56,"h":11.56,"l":11.56,"n":3,"o":11.56,"t":"2026-10-02T21:45:00Z","v":500,"vw":11.56},{"c":11.52,"h":11.52,"l":11.5,"n":2,"o":11.5,"t":"2026-10-02T22:00:00Z","v":1200,"vw":11.503333},{"c":11.55,"h":11.55,"l":11.55,"n":2,"o":11.55,"t":"2026-10-02T22:15:00Z","v":250,"vw":11.55},{"c":11.57,"h":11.57,"l":11.57,"n":3,"o":11.57,"t":"2026-10-02T22:30:00Z","v":480,"vw":11.57},{"c":11.56,"h":11.57,"l":11.55,"n":9,"o":11.55,"t":"2026-10-02T22:45:00Z","v":1684,"vw":11.560019},{"c":11.57,"h":11.57,"l":11.51,"n":4,"o":11.51,"t":"2026-10-02T23:00:00Z","v":299,"vw":11.54931},{"c":11.51,"h":11.5686,"l":11.51,"n":4,"o":11.5686,"t":"2026-10-02T23:15:00Z","v":800,"vw":11.54965},{"c":11.5598,"h":11.5598,"l":11.55,"n":4,"o":11.55,"t":"2026-10-02T23:30:00Z","v":351,"vw":11.556533},{"c":11.5,"h":11.53,"l":11.5,"n":3,"o":11.53,"t":"2026-10-02T23:45:00Z","v":202,"vw":11.515},{"c":11.94,"h":11.9634,"l":11.6,"n":117,"o":11.85,"t":"2026-10-05T08:00:00Z","v":20416,"vw":11.760524},{"c":11.94,"h":11.98,"l":11.94,"n":3,"o":11.98,"t":"2026-10-05T08:15:00Z","v":715,"vw":11.968892},{"c":11.95,"h":11.95,"l":11.95,"n":2,"o":11.95,"t":"2026-10-05T08:30:00Z","v":104,"vw":11.95},{"c":12,"h":12.01,"l":11.9,"n":12,"o":11.9,"t":"2026-10-05T08:45:00Z","v":1759,"vw":11.992329},{"c":12,"h":12,"l":11.99,"n":3,"o":12,"t":"2026-10-05T09:00:00Z","v":400,"vw":11.9975},{"c":12.0892,"h":12.0892,"l":12.0892,"n":1,"o":12.0892,"t":"2026-10-05T09:15:00Z","v":350,"vw":12.0892},{"c":12.01,"h":12.1,"l":12.01,"n":3,"o":12.1,"t":"2026-10-05T09:30:00Z","v":201,"vw":12.055},{"c":12.02,"h":12.02,"l":12.01,"n":3,"o":12.01,"t":"2026-10-05T09:45:00Z","v":400,"vw":12.012865},{"c":11.97,"h":12.02,"l":11.97,"n":7,"o":12.0099,"t":"2026-10-05T10:00:00Z","v":1044,"vw":12.002517},{"c":11.98,"h":11.98,"l":11.98,"n":9,"o":11.98,"t":"2026-10-05T10:15:00Z","v":2306,"vw":11.98},{"c":12,"h":12,"l":12,"n":3,"o":12,"t":"2026-10-05T10:30:00Z","v":221,"vw":12},{"c":11.97,"h":11.97,"l":11.97,"n":2,"o":11.97,"t":"2026-10-05T10:45:00Z","v":300,"vw":11.97},{"c":12.01,"h":12.06,"l":12,"n":35,"o":12.02,"t":"2026-10-05T11:00:00Z","v":18968,"vw":12.017553},{"c":12.14,"h":12.179,"l":12.03,"n":48,"o":12.08,"t":"2026-10-05T11:15:00Z","v":24987,"vw":12.062014},{"c":12.1483,"h":12.18,"l":12.1,"n":24,"o":12.18,"t":"2026-10-05T11:30:00Z","v":3493,"vw":12.149527},{"c":12.08,"h":12.08,"l":12.07,"n":8,"o":12.07,"t":"2026-10-05T11:45:00Z","v":1696,"vw":12.070798},{"c":12.17,"h":12.18,"l":12.0511,"n":16,"o":12.0997,"t":"2026-10-05T12:00:00Z","v":2173,"vw":12.115467},{"c":12.2198,"h":12.2392,"l":12.1708,"n":11,"o":12.1999,"t":"2026-10-05T12:15:00Z","v":2510,"vw":12.206859},{"c":12.2,"h":12.2297,"l":12.19,"n":15,"o":12.2199,"t":"2026-10-05T12:30:00Z","v":3555,"vw":12.205749},{"c":12.229,"h":12.23,"l":12.18,"n":22,"o":12.1903,"t":"2026-10-05T12:45:00Z","v":4801,"vw":12.204084},{"c":12.2796,"h":12.2796,"l":12.1903,"n":17,"o":12.2,"t":"2026-10-05T13:00:00Z","v":4003,"vw":12.238061},{"c":12.2904,"h":12.44,"l":12.289,"n":93,"o":12.289,"t":"2026-10-05T13:15:00Z","v":23030,"vw":12.327671},{"c":12.485,"h":12.939,"l":12.285,"n":476,"o":12.3,"t":"2026-10-05T13:30:00Z","v":154878,"vw":12.667643},{"c":13.035,"h":13.035,"l":12.3115,"n":254,"o":12.5194,"t":"2026-10-05T13:45:00Z","v":55616,"vw":12.807942},{"c":12.89,"h":13.0025,"l":12.55,"n":135,"o":13.0025,"t":"2026-10-05T14:00:00Z","v":24382,"vw":12.800151},{"c":12.7101,"h":13.01,"l":12.68,"n":110,"o":12.88,"t":"2026-10-05T14:15:00Z","v":27020,"vw":12.88063},{"c":12.7,"h":12.74,"l":12.57,"n":97,"o":12.72,"t":"2026-10-05T14:30:00Z","v":19860,"vw":12.672006},{"c":12.8,"h":12.8,"l":12.65,"n":50,"o":12.68,"t":"2026-10-05T14:45:00Z","v":10843,"vw":12.752548},{"c":12.76,"h":12.775,"l":12.66,"n":53,"o":12.775,"t":"2026-10-05T15:00:00Z","v":13928,"vw":12.718241},{"c":12.7013,"h":12.839,"l":12.7013,"n":36,"o":12.8,"t":"2026-10-05T15:15:00Z","v":5541,"vw":12.769215},{"c":12.6208,"h":12.73,"l":12.5101,"n":54,"o":12.73,"t":"2026-10-05T15:30:00Z","v":14266,"vw":12.659507},{"c":12.64,"h":12.64,"l":12.48,"n":29,"o":12.535,"t":"2026-10-05T15:45:00Z","v":8780,"vw":12.514269},{"c":12.69,"h":12.75,"l":12.68,"n":23,"o":12.7,"t":"2026-10-05T16:00:00Z","v":12130,"vw":12.730307},{"c":12.7198,"h":12.7198,"l":12.6604,"n":19,"o":12.67,"t":"2026-10-05T16:15:00Z","v":3625,"vw":12.678343},{"c":12.715,"h":12.715,"l":12.69,"n":7,"o":12.69,"t":"2026-10-05T16:30:00Z","v":809,"vw":12.698739},{"c":12.7107,"h":12.8,"l":12.7107,"n":39,"o":12.77,"t":"2026-10-05T16:45:00Z","v":20969,"vw":12.784091},{"c":12.72,"h":12.72,"l":12.6,"n":27,"o":12.651,"t":"2026-10-05T17:00:00Z","v":12966,"vw":12.658854},{"c":12.74,"h":12.765,"l":12.5907,"n":13,"o":12.629,"t":"2026-10-05T17:15:00Z","v":3017,"vw":12.655542},{"c":12.7705,"h":12.84,"l":12.75,"n":22,"o":12.75,"t":"2026-10-05T17:30:00Z","v":4294,"vw":12.809988},{"c":12.905,"h":12.91,"l":12.77,"n":31,"o":12.77,"t":"2026-10-05T17:45:00Z","v":3387,"vw":12.842663},{"c":12.9293,"h":13,"l":12.84,"n":45,"o":12.9299,"t":"2026-10-05T18:00:00Z","v":9229,"vw":12.942005},{"c":12.7413,"h":12.935,"l":12.73,"n":16,"o":12.93,"t":"2026-10-05T18:15:00Z","v":1846,"vw":12.79339},{"c":12.6,"h":12.75,"l":12.5608,"n":22,"o":12.74,"t":"2026-10-05T18:30:00Z","v":2500,"vw":12.689722},{"c":12.65,"h":12.67,"l":12.551,"n":26,"o":12.65,"t":"2026-10-05T18:45:00Z","v":9486,"vw":12.627344},{"c":12.705,"h":12.71,"l":12.625,"n":30,"o":12.64,"t":"2026-10-05T19:00:00Z","v":4746,"vw":12.664392},{"c":12.685,"h":12.73,"l":12.66,"n":8,"o":12.73,"t":"2026-10-05T19:15:00Z","v":506,"vw":12.695046},{"c":12.6,"h":12.69,"l":12.555,"n":30,"o":12.659,"t":"2026-10-05T19:30:00Z","v":11714,"vw":12.604984},{"c":12.62,"h":12.67,"l":12.55,"n":92,"o":12.55,"t":"2026-10-05T19:45:00Z","v":16829,"vw":12.608617},{"c":12.59,"h":12.6488,"l":12.5516,"n":11,"o":12.63,"t":"2026-10-05T20:00:00Z","v":2045,"vw":12.617807},{"c":12.6,"h":12.64,"l":12.6,"n":8,"o":12.64,"t":"2026-10-05T20:30:00Z","v":2206,"vw":12.63062},{"c":12.569,"h":12.569,"l":12.569,"n":1,"o":12.569,"t":"2026-10-05T20:45:00Z","v":200,"vw":12.569},{"c":12.57,"h":12.6,"l":12.57,"n":3,"o":12.57,"t":"2026-10-05T21:00:00Z","v":504,"vw":12.588095},{"c":12.57,"h":12.6,"l":12.55,"n":6,"o":12.6,"t":"2026-10-05T22:00:00Z","v":516,"vw":12.572404},{"c":12.5001,"h":12.5001,"l":12.5001,"n":1,"o":12.5001,"t":"2026-10-05T22:15:00Z","v":103,"vw":12.5001},{"c":12.6299,"h":12.63,"l":12.59,"n":45,"o":12.61,"t":"2026-10-05T22:45:00Z","v":34392,"vw":12.626885},{"c":12.61,"h":12.61,"l":12.6,"n":5,"o":12.6,"t":"2026-10-05T23:15:00Z","v":1542,"vw":12.609351},{"c":12.521,"h":12.521,"l":12.521,"n":2,"o":12.521,"t":"2026-10-06T08:00:00Z","v":570,"vw":12.521},{"c":12.23,"h":12.4,"l":12,"n":10,"o":12.4,"t":"2026-10-06T08:15:00Z","v":1729,"vw":12.121113},{"c":12.1212,"h":12.1212,"l":12.1212,"n":1,"o":12.1212,"t":"2026-10-06T08:30:00Z","v":1000,"vw":12.1212},{"c":12.11,"h":12.11,"l":12.09,"n":8,"o":12.1,"t":"2026-10-06T09:00:00Z","v":2310,"vw":12.104088},{"c":12.15,"h":12.15,"l":12.15,"n":2,"o":12.15,"t":"2026-10-06T09:45:00Z","v":300,"vw":12.15},{"c":12.34,"h":12.34,"l":12.2519,"n":4,"o":12.2519,"t":"2026-10-06T10:30:00Z","v":758,"vw":12.309117},{"c":12.2586,"h":12.2586,"l":12.16,"n":12,"o":12.16,"t":"2026-10-06T11:00:00Z","v":3426,"vw":12.174831},{"c":12.2,"h":12.2587,"l":12.19,"n":9,"o":12.2587,"t":"2026-10-06T11:15:00Z","v":5970,"vw":12.20018},{"c":12.12,"h":12.12,"l":12.12,"n":5,"o":12.12,"t":"2026-10-06T11:30:00Z","v":645,"vw":12.12},{"c":12.1698,"h":12.1845,"l":12.06,"n":11,"o":12.06,"t":"2026-10-06T11:45:00Z","v":3703,"vw":12.128419},{"c":12.0191,"h":12.15,"l":11.97,"n":14,"o":12.15,"t":"2026-10-06T12:00:00Z","v":2192,"vw":12.032916},{"c":11.97,"h":11.9784,"l":11.86,"n":27,"o":11.95,"t":"2026-10-06T12:15:00Z","v":2559,"vw":11.928442},{"c":11.95,"h":12,"l":11.95,"n":7,"o":12,"t":"2026-10-06T12:30:00Z","v":973,"vw":11.962835},{"c":12.1186,"h":12.1186,"l":12.05,"n":4,"o":12.05,"t":"2026-10-06T13:00:00Z","v":637,"vw":12.086468},{"c":11.73,"h":12.1488,"l":11.73,"n":48,"o":12.1488,"t":"2026-10-06T13:15:00Z","v":6445,"vw":11.903924},{"c":11.2094,"h":11.98,"l":10.8501,"n":479,"o":11.75,"t":"2026-10-06T13:30:00Z","v":147974,"vw":11.182138},{"c":11.1708,"h":11.43,"l":11.035,"n":242,"o":11.18,"t":"2026-10-06T13:45:00Z","v":62132,"vw":11.242949},{"c":10.999,"h":11.2,"l":10.9303,"n":302,"o":11.18,"t":"2026-10-06T14:00:00Z","v":63477,"vw":11.070945},{"c":10.755,"h":11.0422,"l":10.74,"n":654,"o":10.99,"t":"2026-10-06T14:15:00Z","v":148665,"vw":10.820682},{"c":10.62,"h":10.75,"l":10.58,"n":390,"o":10.75,"t":"2026-10-06T14:30:00Z","v":65763,"vw":10.681511},{"c":10.729,"h":10.74,"l":10.6099,"n":216,"o":10.63,"t":"2026-10-06T14:45:00Z","v":29380,"vw":10.68327},{"c":10.7,"h":10.83,"l":10.67,"n":235,"o":10.758,"t":"2026-10-06T15:00:00Z","v":38982,"vw":10.753813},{"c":10.68,"h":10.73,"l":10.68,"n":159,"o":10.7,"t":"2026-10-06T15:15:00Z","v":18800,"vw":10.700435},{"c":10.59,"h":10.68,"l":10.54,"n":303,"o":10.67,"t":"2026-10-06T15:30:00Z","v":73608,"vw":10.588466},{"c":10.46,"h":10.66,"l":10.4299,"n":323,"o":10.61,"t":"2026-10-06T15:45:00Z","v":57609,"vw":10.511752},{"c":10.42,"h":10.49,"l":10.36,"n":244,"o":10.47,"t":"2026-10-06T16:00:00Z","v":44472,"vw":10.413352},{"c":10.38,"h":10.43,"l":10.365,"n":158,"o":10.4,"t":"2026-10-06T16:15:00Z","v":23874,"vw":10.390973},{"c":10.33,"h":10.4599,"l":10.3118,"n":249,"o":10.38,"t":"2026-10-06T16:30:00Z","v":49095,"vw":10.387609},{"c":10.34,"h":10.35,"l":10.29,"n":220,"o":10.3297,"t":"2026-10-06T16:45:00Z","v":95119,"vw":10.330535},{"c":10.3699,"h":10.4,"l":10.33,"n":182,"o":10.34,"t":"2026-10-06T17:00:00Z","v":51849,"vw":10.360441},{"c":10.46,"h":10.46,"l":10.315,"n":158,"o":10.37,"t":"2026-10-06T17:15:00Z","v":33825,"vw":10.40374},{"c":10.4,"h":10.439,"l":10.3601,"n":309,"o":10.435,"t":"2026-10-06T17:30:00Z","v":53200,"vw":10.408644},{"c":10.275,"h":10.3998,"l":10.25,"n":485,"o":10.399,"t":"2026-10-06T17:45:00Z","v":54434,"vw":10.316356},{"c":10.28,"h":10.29,"l":10.2201,"n":234,"o":10.275,"t":"2026-10-06T18:00:00Z","v":37560,"vw":10.265427},{"c":10.2,"h":10.28,"l":10.18,"n":406,"o":10.275,"t":"2026-10-06T18:15:00Z","v":53878,"vw":10.211941},{"c":10.34,"h":10.34,"l":10.16,"n":221,"o":10.2,"t":"2026-10-06T18:30:00Z","v":38999,"vw":10.248708},{"c":10.28,"h":10.39,"l":10.28,"n":199,"o":10.379,"t":"2026-10-06T18:45:00Z","v":32293,"vw":10.338685},{"c":10.16,"h":10.28,"l":10.15,"n":312,"o":10.28,"t":"2026-10-06T19:00:00Z","v":52134,"vw":10.211692},{"c":10.175,"h":10.1979,"l":10.11,"n":316,"o":10.17,"t":"2026-10-06T19:15:00Z","v":73684,"vw":10.142637},{"c":10.221,"h":10.339,"l":10.179,"n":159,"o":10.179,"t":"2026-10-06T19:30:00Z","v":50010,"vw":10.240764},{"c":10.34,"h":10.3599,"l":10.2338,"n":228,"o":10.26,"t":"2026-10-06T19:45:00Z","v":109086,"vw":10.300989},{"c":10.3131,"h":10.34,"l":10.3003,"n":30,"o":10.33,"t":"2026-10-06T20:00:00Z","v":8730,"vw":10.327091},{"c":10.349,"h":10.35,"l":10.33,"n":45,"o":10.3394,"t":"2026-10-06T20:15:00Z","v":13362,"vw":10.34371},{"c":10.34,"h":10.35,"l":10.33,"n":18,"o":10.35,"t":"2026-10-06T20:30:00Z","v":5483,"vw":10.33361},{"c":10.36,"h":10.36,"l":10.33,"n":11,"o":10.34,"t":"2026-10-06T20:45:00Z","v":2459,"vw":10.345875},{"c":10.37,"h":10.37,"l":10.3596,"n":24,"o":10.3596,"t":"2026-10-06T21:00:00Z","v":7194,"vw":10.365211},{"c":10.399,"h":10.4,"l":10.38,"n":29,"o":10.38,"t":"2026-10-06T21:15:00Z","v":5998,"vw":10.38882},{"c":10.4,"h":10.42,"l":10.4,"n":20,"o":10.4,"t":"2026-10-06T21:30:00Z","v":2114,"vw":10.406349},{"c":10.419,"h":10.42,"l":10.4004,"n":19,"o":10.42,"t":"2026-10-06T21:45:00Z","v":2101,"vw":10.41601},{"c":10.42,"h":10.42,"l":10.415,"n":10,"o":10.415,"t":"2026-10-06T22:00:00Z","v":1341,"vw":10.4175},{"c":10.41,"h":10.4896,"l":10.41,"n":50,"o":10.42,"t":"2026-10-06T22:15:00Z","v":12740,"vw":10.417789},{"c":10.4,"h":10.42,"l":10.4,"n":102,"o":10.4197,"t":"2026-10-06T22:30:00Z","v":12193,"vw":10.404973},{"c":10.39,"h":10.4093,"l":10.39,"n":14,"o":10.4093,"t":"2026-10-06T22:45:00Z","v":2660,"vw":10.398377},{"c":10.4087,"h":10.409,"l":10.391,"n":5,"o":10.391,"t":"2026-10-06T23:00:00Z","v":900,"vw":10.40435},{"c":10.4096,"h":10.4096,"l":10.381,"n":4,"o":10.409,"t":"2026-10-06T23:15:00Z","v":520,"vw":10.40376},{"c":10.3902,"h":10.4,"l":10.3902,"n":6,"o":10.4,"t":"2026-10-06T23:30:00Z","v":1447,"vw":10.399284},{"c":10.3876,"h":10.3992,"l":10.3876,"n":14,"o":10.39,"t":"2026-10-06T23:45:00Z","v":1719,"vw":10.389967},{"c":10.36,"h":10.44,"l":10.32,"n":42,"o":10.41,"t":"2026-10-07T08:00:00Z","v":5805,"vw":10.411543},{"c":10.29,"h":10.3,"l":10.29,"n":7,"o":10.3,"t":"2026-10-07T08:15:00Z","v":983,"vw":10.293763},{"c":10.2,"h":10.29,"l":10.2,"n":15,"o":10.29,"t":"2026-10-07T08:30:00Z","v":1407,"vw":10.24626},{"c":10.11,"h":10.2,"l":10.11,"n":16,"o":10.2,"t":"2026-10-07T08:45:00Z","v":2029,"vw":10.134592},{"c":10.08,"h":10.11,"l":10.01,"n":29,"o":10.11,"t":"2026-10-07T09:00:00Z","v":12480,"vw":10.077257},{"c":10.08,"h":10.1,"l":10.04,"n":48,"o":10.08,"t":"2026-10-07T09:15:00Z","v":12302,"vw":10.07657},{"c":10.07,"h":10.07,"l":10.03,"n":4,"o":10.03,"t":"2026-10-07T09:30:00Z","v":660,"vw":10.039231},{"c":10,"h":10.02,"l":10,"n":20,"o":10.02,"t":"2026-10-07T09:45:00Z","v":2384,"vw":10.002267},{"c":10.05,"h":10.07,"l":10.05,"n":8,"o":10.07,"t":"2026-10-07T10:00:00Z","v":900,"vw":10.057786},{"c":10.07,"h":10.07,"l":10.025,"n":6,"o":10.04,"t":"2026-10-07T10:45:00Z","v":910,"vw":10.048333},{"c":9.96,"h":10.0898,"l":9.93,"n":109,"o":10.0884,"t":"2026-10-07T11:00:00Z","v":15483,"vw":9.986711},{"c":9.97,"h":10,"l":9.92,"n":30,"o":9.96,"t":"2026-10-07T11:15:00Z","v":6866,"vw":9.943082},{"c":9.94,"h":9.98,"l":9.94,"n":19,"o":9.98,"t":"2026-10-07T11:30:00Z","v":4731,"vw":9.966147},{"c":9.99,"h":10,"l":9.9402,"n":19,"o":9.9402,"t":"2026-10-07T11:45:00Z","v":4624,"vw":9.97618},{"c":9.98,"h":10.01,"l":9.95,"n":15,"o":9.96,"t":"2026-10-07T12:00:00Z","v":2931,"vw":9.962672},{"c":9.9,"h":10,"l":9.9,"n":76,"o":9.999,"t":"2026-10-07T12:15:00Z","v":4767,"vw":9.947667},{"c":9.89,"h":9.94,"l":9.851,"n":43,"o":9.94,"t":"2026-10-07T12:30:00Z","v":12386,"vw":9.912007},{"c":9.81,"h":9.8515,"l":9.8016,"n":39,"o":9.8515,"t":"2026-10-07T12:45:00Z","v":12657,"vw":9.838102},{"c":9.82,"h":9.85,"l":9.8,"n":32,"o":9.8,"t":"2026-10-07T13:00:00Z","v":1461,"vw":9.81919},{"c":9.75,"h":9.97,"l":9.72,"n":99,"o":9.809,"t":"2026-10-07T13:15:00Z","v":18924,"vw":9.830371},{"c":10.011,"h":10.12,"l":9.6826,"n":336,"o":9.81,"t":"2026-10-07T13:30:00Z","v":104782,"vw":9.801448},{"c":9.98,"h":10.2,"l":9.87,"n":154,"o":10.05,"t":"2026-10-07T13:45:00Z","v":31547,"vw":9.985738},{"c":10.05,"h":10.12,"l":9.89,"n":129,"o":10,"t":"2026-10-07T14:00:00Z","v":43758,"vw":10.0101},{"c":10.185,"h":10.22,"l":10,"n":119,"o":10.03,"t":"2026-10-07T14:15:00Z","v":34070,"vw":10.105984},{"c":10.24,"h":10.3,"l":10.11,"n":98,"o":10.17,"t":"2026-10-07T14:30:00Z","v":16146,"vw":10.226253},{"c":10.23,"h":10.32,"l":10.1914,"n":133,"o":10.245,"t":"2026-10-07T14:45:00Z","v":42574,"vw":10.231408},{"c":10.195,"h":10.25,"l":10.1852,"n":47,"o":10.25,"t":"2026-10-07T15:00:00Z","v":10119,"vw":10.203912},{"c":10.259,"h":10.26,"l":10.17,"n":35,"o":10.24,"t":"2026-10-07T15:15:00Z","v":11772,"vw":10.202477},{"c":10.4,"h":10.42,"l":10.3,"n":133,"o":10.3,"t":"2026-10-07T15:30:00Z","v":64417,"vw":10.371258},{"c":10.249,"h":10.4,"l":10.215,"n":72,"o":10.39,"t":"2026-10-07T15:45:00Z","v":10796,"vw":10.273847},{"c":10.2201,"h":10.28,"l":10.21,"n":36,"o":10.27,"t":"2026-10-07T16:00:00Z","v":7584,"vw":10.244202},{"c":10.17,"h":10.22,"l":10.16,"n":54,"o":10.22,"t":"2026-10-07T16:15:00Z","v":11349,"vw":10.175348},{"c":10.14,"h":10.21,"l":10.13,"n":49,"o":10.18,"t":"2026-10-07T16:30:00Z","v":20820,"vw":10.149926},{"c":10.09,"h":10.13,"l":10.05,"n":71,"o":10.13,"t":"2026-10-07T16:45:00Z","v":42096,"vw":10.060127},{"c":10.07,"h":10.13,"l":10.07,"n":32,"o":10.0948,"t":"2026-10-07T17:00:00Z","v":10769,"vw":10.102229},{"c":10.11,"h":10.13,"l":10.08,"n":29,"o":10.08,"t":"2026-10-07T17:15:00Z","v":13702,"vw":10.108297},{"c":10.1728,"h":10.18,"l":10.1301,"n":24,"o":10.1548,"t":"2026-10-07T17:30:00Z","v":3516,"vw":10.156539},{"c":10.15,"h":10.1997,"l":10.14,"n":27,"o":10.1997,"t":"2026-10-07T17:45:00Z","v":9316,"vw":10.16035},{"c":10.26,"h":10.2695,"l":10.16,"n":19,"o":10.16,"t":"2026-10-07T18:00:00Z","v":4885,"vw":10.238981},{"c":10.19,"h":10.25,"l":10.155,"n":29,"o":10.25,"t":"2026-10-07T18:15:00Z","v":9715,"vw":10.196263},{"c":10.13,"h":10.2052,"l":10.13,"n":19,"o":10.2052,"t":"2026-10-07T18:30:00Z","v":4502,"vw":10.16762},{"c":10.105,"h":10.125,"l":10.1,"n":25,"o":10.12,"t":"2026-10-07T18:45:00Z","v":6310,"vw":10.106364},{"c":10.13,"h":10.13,"l":10.08,"n":18,"o":10.11,"t":"2026-10-07T19:00:00Z","v":3774,"vw":10.113504},{"c":10.15,"h":10.15,"l":10.12,"n":30,"o":10.1389,"t":"2026-10-07T19:15:00Z","v":5194,"vw":10.134608},{"c":10.1901,"h":10.195,"l":10.13,"n":18,"o":10.17,"t":"2026-10-07T19:30:00Z","v":2943,"vw":10.171689},{"c":10.345,"h":10.37,"l":10.2201,"n":98,"o":10.2201,"t":"2026-10-07T19:45:00Z","v":33874,"vw":10.296789},{"c":10.2803,"h":10.37,"l":10.28,"n":37,"o":10.37,"t":"2026-10-07T20:00:00Z","v":10276,"vw":10.291445},{"c":10.31,"h":10.32,"l":10.3,"n":3,"o":10.3,"t":"2026-10-07T20:30:00Z","v":383,"vw":10.308042},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-07T20:45:00Z","v":587,"vw":10.3},{"c":10.2808,"h":10.2831,"l":10.2808,"n":2,"o":10.2831,"t":"2026-10-07T21:00:00Z","v":300,"vw":10.28195},{"c":10.3,"h":10.3,"l":10.3,"n":1,"o":10.3,"t":"2026-10-07T21:15:00Z","v":100,"vw":10.3},{"c":10.19,"h":10.28,"l":10.19,"n":5,"o":10.28,"t":"2026-10-07T21:30:00Z","v":610,"vw":10.243298},{"c":10.23,"h":10.3,"l":10.19,"n":10,"o":10.3,"t":"2026-10-07T21:45:00Z","v":1159,"vw":10.274287},{"c":10.3,"h":10.3,"l":10.19,"n":6,"o":10.3,"t":"2026-10-07T22:00:00Z","v":2101,"vw":10.286951},{"c":10.3,"h":10.3,"l":10.3,"n":4,"o":10.3,"t":"2026-10-07T22:30:00Z","v":1050,"vw":10.3},{"c":10.27,"h":10.27,"l":10.27,"n":4,"o":10.27,"t":"2026-10-07T23:00:00Z","v":400,"vw":10.27},{"c":10.32,"h":10.32,"l":10.32,"n":2,"o":10.32,"t":"2026-10-07T23:15:00Z","v":410,"vw":10.32},{"c":10.32,"h":10.39,"l":10.24,"n":8,"o":10.39,"t":"2026-10-07T23:30:00Z","v":2072,"vw":10.265889},{"c":10.39,"h":10.39,"l":10.33,"n":2,"o":10.33,"t":"2026-10-07T23:45:00Z","v":3900,"vw":10.388462},{"c":10.088,"h":10.3,"l":10.04,"n":58,"o":10.25,"t":"2026-10-08T08:00:00Z","v":18918,"vw":10.192755},{"c":10.07,"h":10.07,"l":10.07,"n":5,"o":10.07,"t":"2026-10-08T08:15:00Z","v":500,"vw":10.07},{"c":10.06,"h":10.06,"l":10.06,"n":1,"o":10.06,"t":"2026-10-08T08:30:00Z","v":200,"vw":10.06},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-08T09:00:00Z","v":2000,"vw":10.04},{"c":10.04,"h":10.04,"l":10.04,"n":1,"o":10.04,"t":"2026-10-08T09:15:00Z","v":234,"vw":10.04},{"c":10.08,"h":10.08,"l":10.07,"n":3,"o":10.07,"t":"2026-10-08T09:45:00Z","v":606,"vw":10.072475},{"c":10.03,"h":10.04,"l":10.03,"n":2,"o":10.04,"t":"2026-10-08T10:00:00Z","v":200,"vw":10.035},{"c":10,"h":10.05,"l":10,"n":17,"o":10.04,"t":"2026-10-08T10:15:00Z","v":2610,"vw":10.031069},{"c":9.9,"h":9.96,"l":9.9,"n":27,"o":9.96,"t":"2026-10-08T11:00:00Z","v":4184,"vw":9.907289},{"c":9.99,"h":9.99,"l":9.99,"n":2,"o":9.99,"t":"2026-10-08T11:15:00Z","v":130,"vw":9.99},{"c":9.9501,"h":9.966,"l":9.95,"n":4,"o":9.966,"t":"2026-10-08T11:30:00Z","v":2209,"vw":9.96455},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-08T12:00:00Z","v":200,"vw":10.05},{"c":10.1,"h":10.1,"l":9.99,"n":7,"o":9.99,"t":"2026-10-08T12:15:00Z","v":2514,"vw":10.058652},{"c":10.05,"h":10.05,"l":10.05,"n":1,"o":10.05,"t":"2026-10-08T13:00:00Z","v":100,"vw":10.05},{"c":10,"h":10.02,"l":9.9991,"n":12,"o":10.02,"t":"2026-10-08T13:15:00Z","v":12487,"vw":10.016998},{"c":9.855,"h":10.04,"l":9.82,"n":170,"o":9.98,"t":"2026-10-08T13:30:00Z","v":31630,"vw":9.931622},{"c":9.845,"h":9.9799,"l":9.721,"n":167,"o":9.8553,"t":"2026-10-08T13:45:00Z","v":53450,"vw":9.813583},{"c":10.125,"h":10.14,"l":9.89,"n":99,"o":9.93,"t":"2026-10-08T14:00:00Z","v":28055,"vw":10.009576},{"c":10.05,"h":10.1616,"l":10.04,"n":32,"o":10.15,"t":"2026-10-08T14:15:00Z","v":8942,"vw":10.131253},{"c":9.89,"h":10.0822,"l":9.87,"n":76,"o":10.06,"t":"2026-10-08T14:30:00Z","v":12583,"vw":9.978681},{"c":9.8048,"h":9.86,"l":9.75,"n":142,"o":9.86,"t":"2026-10-08T14:45:00Z","v":44746,"vw":9.789686},{"c":9.89,"h":9.9077,"l":9.81,"n":47,"o":9.81,"t":"2026-10-08T15:00:00Z","v":9449,"vw":9.858155},{"c":9.85,"h":9.935,"l":9.84,"n":63,"o":9.87,"t":"2026-10-08T15:15:00Z","v":15836,"vw":9.861315},{"c":9.79,"h":9.852,"l":9.785,"n":57,"o":9.84,"t":"2026-10-08T15:30:00Z","v":9362,"vw":9.816358},{"c":9.82,"h":9.8599,"l":9.79,"n":25,"o":9.795,"t":"2026-10-08T15:45:00Z","v":2830,"vw":9.836048},{"c":9.85,"h":9.91,"l":9.8203,"n":30,"o":9.8919,"t":"2026-10-08T16:00:00Z","v":4815,"vw":9.8766},{"c":9.8182,"h":9.9,"l":9.81,"n":44,"o":9.85,"t":"2026-10-08T16:15:00Z","v":13886,"vw":9.859797},{"c":9.76,"h":9.8262,"l":9.76,"n":70,"o":9.82,"t":"2026-10-08T16:30:00Z","v":20694,"vw":9.80755},{"c":9.5116,"h":9.77,"l":9.455,"n":265,"o":9.77,"t":"2026-10-08T16:45:00Z","v":42033,"vw":9.551658},{"c":9.6619,"h":9.6619,"l":9.45,"n":112,"o":9.54,"t":"2026-10-08T17:00:00Z","v":40475,"vw":9.544987},{"c":9.45,"h":9.65,"l":9.44,"n":127,"o":9.65,"t":"2026-10-08T17:15:00Z","v":63372,"vw":9.514958},{"c":9.49,"h":9.5199,"l":9.37,"n":75,"o":9.45,"t":"2026-10-08T17:30:00Z","v":14254,"vw":9.470564},{"c":9.61,"h":9.61,"l":9.5,"n":39,"o":9.51,"t":"2026-10-08T17:45:00Z","v":4585,"vw":9.566136},{"c":9.639,"h":9.65,"l":9.57,"n":37,"o":9.65,"t":"2026-10-08T18:00:00Z","v":9569,"vw":9.597924},{"c":9.67,"h":9.67,"l":9.609,"n":50,"o":9.63,"t":"2026-10-08T18:15:00Z","v":12197,"vw":9.641051},{"c":9.63,"h":9.66,"l":9.605,"n":21,"o":9.66,"t":"2026-10-08T18:30:00Z","v":2824,"vw":9.629518},{"c":9.62,"h":9.6251,"l":9.5901,"n":28,"o":9.601,"t":"2026-10-08T18:45:00Z","v":4693,"vw":9.605068},{"c":9.62,"h":9.62,"l":9.58,"n":35,"o":9.59,"t":"2026-10-08T19:00:00Z","v":10357,"vw":9.589833},{"c":9.61,"h":9.6419,"l":9.55,"n":15,"o":9.55,"t":"2026-10-08T19:15:00Z","v":3322,"vw":9.592373},{"c":9.49,"h":9.55,"l":9.48,"n":67,"o":9.54,"t":"2026-10-08T19:30:00Z","v":12279,"vw":9.503677},{"c":9.5,"h":9.53,"l":9.47,"n":132,"o":9.48,"t":"2026-10-08T19:45:00Z","v":30832,"vw":9.486509},{"c":9.56,"h":9.58,"l":9.51,"n":20,"o":9.51,"t":"2026-10-08T20:00:00Z","v":3493,"vw":9.529678},{"c":9.545,"h":9.55,"l":9.545,"n":2,"o":9.55,"t":"2026-10-08T20:15:00Z","v":217,"vw":9.547304},{"c":9.52,"h":9.54,"l":9.52,"n":11,"o":9.54,"t":"2026-10-08T20:30:00Z","v":5668,"vw":9.522209},{"c":9.51,"h":9.52,"l":9.51,"n":5,"o":9.52,"t":"2026-10-08T20:45:00Z","v":1271,"vw":9.515118},{"c":9.52,"h":9.52,"l":9.52,"n":1,"o":9.52,"t":"2026-10-08T21:00:00Z","v":108,"vw":9.52},{"c":9.529,"h":9.54,"l":9.529,"n":3,"o":9.54,"t":"2026-10-08T21:15:00Z","v":2100,"vw":9.529524},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T21:30:00Z","v":200,"vw":9.53},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-08T21:45:00Z","v":100,"vw":9.53},{"c":9.521,"h":9.521,"l":9.521,"n":1,"o":9.521,"t":"2026-10-08T22:00:00Z","v":190,"vw":9.521},{"c":9.51,"h":9.51,"l":9.51,"n":1,"o":9.51,"t":"2026-10-08T22:15:00Z","v":1100,"vw":9.51},{"c":9.57,"h":9.57,"l":9.57,"n":1,"o":9.57,"t":"2026-10-08T22:30:00Z","v":1009,"vw":9.57},{"c":9.5698,"h":9.5698,"l":9.5698,"n":1,"o":9.5698,"t":"2026-10-08T23:00:00Z","v":1000,"vw":9.5698},{"c":9.56,"h":9.5698,"l":9.56,"n":4,"o":9.5698,"t":"2026-10-08T23:15:00Z","v":2479,"vw":9.560791},{"c":9.53,"h":9.559,"l":9.53,"n":9,"o":9.559,"t":"2026-10-08T23:30:00Z","v":1819,"vw":9.54508},{"c":9.53,"h":9.53,"l":9.53,"n":3,"o":9.53,"t":"2026-10-08T23:45:00Z","v":961,"vw":9.53},{"c":9.78,"h":9.79,"l":9.7,"n":38,"o":9.77,"t":"2026-10-09T08:00:00Z","v":14798,"vw":9.760619},{"c":9.8,"h":9.8,"l":9.8,"n":1,"o":9.8,"t":"2026-10-09T08:15:00Z","v":960,"vw":9.8},{"c":9.813,"h":9.813,"l":9.813,"n":1,"o":9.813,"t":"2026-10-09T08:45:00Z","v":100,"vw":9.813},{"c":9.7525,"h":9.7525,"l":9.7525,"n":1,"o":9.7525,"t":"2026-10-09T09:15:00Z","v":122,"vw":9.7525},{"c":9.74,"h":9.74,"l":9.74,"n":1,"o":9.74,"t":"2026-10-09T09:30:00Z","v":255,"vw":9.74},{"c":9.75,"h":9.75,"l":9.75,"n":3,"o":9.75,"t":"2026-10-09T09:45:00Z","v":449,"vw":9.75},{"c":9.7,"h":9.72,"l":9.7,"n":4,"o":9.72,"t":"2026-10-09T10:30:00Z","v":263,"vw":9.708065},{"c":9.72,"h":9.72,"l":9.72,"n":1,"o":9.72,"t":"2026-10-09T10:45:00Z","v":267,"vw":9.72},{"c":9.69,"h":9.7498,"l":9.69,"n":14,"o":9.7,"t":"2026-10-09T11:00:00Z","v":3334,"vw":9.71569},{"c":9.73,"h":9.73,"l":9.7299,"n":3,"o":9.7299,"t":"2026-10-09T11:15:00Z","v":1216,"vw":9.729982},{"c":9.69,"h":9.7,"l":9.6512,"n":4,"o":9.7,"t":"2026-10-09T11:30:00Z","v":1551,"vw":9.660607},{"c":9.7091,"h":9.71,"l":9.69,"n":8,"o":9.69,"t":"2026-10-09T11:45:00Z","v":4232,"vw":9.695325},{"c":9.66,"h":9.66,"l":9.65,"n":3,"o":9.65,"t":"2026-10-09T12:00:00Z","v":400,"vw":9.65725},{"c":9.62,"h":9.63,"l":9.6,"n":9,"o":9.63,"t":"2026-10-09T12:15:00Z","v":1961,"vw":9.623933},{"c":9.6,"h":9.71,"l":9.6,"n":16,"o":9.7,"t":"2026-10-09T12:30:00Z","v":30001,"vw":9.634175},{"c":9.62,"h":9.62,"l":9.6,"n":4,"o":9.6,"t":"2026-10-09T12:45:00Z","v":644,"vw":9.606366},{"c":9.6,"h":9.6,"l":9.6,"n":1,"o":9.6,"t":"2026-10-09T13:00:00Z","v":120,"vw":9.6},{"c":9.73,"h":9.77,"l":9.69,"n":20,"o":9.69,"t":"2026-10-09T13:15:00Z","v":5570,"vw":9.724338},{"c":9.35,"h":9.76,"l":9.3,"n":125,"o":9.76,"t":"2026-10-09T13:30:00Z","v":15299,"vw":9.45755},{"c":9.53,"h":9.53,"l":9.32,"n":87,"o":9.35,"t":"2026-10-09T13:45:00Z","v":12468,"vw":9.384281},{"c":9.44,"h":9.53,"l":9.44,"n":39,"o":9.49,"t":"2026-10-09T14:00:00Z","v":11716,"vw":9.494273},{"c":9.53,"h":9.53,"l":9.4104,"n":17,"o":9.4104,"t":"2026-10-09T14:15:00Z","v":3868,"vw":9.498686},{"c":9.4,"h":9.6,"l":9.4,"n":32,"o":9.57,"t":"2026-10-09T14:30:00Z","v":6288,"vw":9.546662},{"c":9.585,"h":9.59,"l":9.47,"n":26,"o":9.47,"t":"2026-10-09T14:45:00Z","v":7396,"vw":9.557323},{"c":9.52,"h":9.59,"l":9.51,"n":22,"o":9.57,"t":"2026-10-09T15:00:00Z","v":6038,"vw":9.54018},{"c":9.515,"h":9.54,"l":9.515,"n":5,"o":9.54,"t":"2026-10-09T15:15:00Z","v":932,"vw":9.526111},{"c":9.45,"h":9.535,"l":9.45,"n":22,"o":9.5211,"t":"2026-10-09T15:30:00Z","v":1352,"vw":9.5058},{"c":9.61,"h":9.61,"l":9.53,"n":25,"o":9.549,"t":"2026-10-09T15:45:00Z","v":10641,"vw":9.551275},{"c":9.67,"h":9.67,"l":9.55,"n":37,"o":9.59,"t":"2026-10-09T16:00:00Z","v":6964,"vw":9.581756},{"c":9.65,"h":9.65,"l":9.6301,"n":5,"o":9.6301,"t":"2026-10-09T16:15:00Z","v":3110,"vw":9.646468},{"c":9.6134,"h":9.66,"l":9.5782,"n":11,"o":9.66,"t":"2026-10-09T16:30:00Z","v":5524,"vw":9.618177},{"c":9.62,"h":9.6365,"l":9.59,"n":9,"o":9.6083,"t":"2026-10-09T16:45:00Z","v":3390,"vw":9.608601},{"c":9.6325,"h":9.6552,"l":9.61,"n":14,"o":9.62,"t":"2026-10-09T17:00:00Z","v":2180,"vw":9.629127},{"c":9.75,"h":9.75,"l":9.67,"n":25,"o":9.67,"t":"2026-10-09T17:15:00Z","v":4006,"vw":9.702488},{"c":9.765,"h":9.79,"l":9.715,"n":8,"o":9.73,"t":"2026-10-09T17:30:00Z","v":3314,"vw":9.757142},{"c":9.805,"h":9.82,"l":9.7675,"n":21,"o":9.77,"t":"2026-10-09T17:45:00Z","v":1800,"vw":9.796692},{"c":9.76,"h":9.85,"l":9.76,"n":33,"o":9.82,"t":"2026-10-09T18:00:00Z","v":7859,"vw":9.825619},{"c":9.665,"h":9.71,"l":9.66,"n":11,"o":9.7,"t":"2026-10-09T18:15:00Z","v":2913,"vw":9.700682},{"c":9.69,"h":9.74,"l":9.66,"n":10,"o":9.67,"t":"2026-10-09T18:30:00Z","v":3552,"vw":9.697769},{"c":9.595,"h":9.7,"l":9.595,"n":15,"o":9.7,"t":"2026-10-09T18:45:00Z","v":3073,"vw":9.635376},{"c":9.55,"h":9.629,"l":9.55,"n":11,"o":9.629,"t":"2026-10-09T19:00:00Z","v":2197,"vw":9.580009},{"c":9.66,"h":9.66,"l":9.6201,"n":7,"o":9.63,"t":"2026-10-09T19:15:00Z","v":1510,"vw":9.629639},{"c":9.63,"h":9.65,"l":9.595,"n":14,"o":9.65,"t":"2026-10-09T19:30:00Z","v":4295,"vw":9.634826},{"c":9.68,"h":9.69,"l":9.61,"n":30,"o":9.65,"t":"2026-10-09T19:45:00Z","v":9360,"vw":9.640568},{"c":9.7,"h":9.7,"l":9.66,"n":6,"o":9.68,"t":"2026-10-09T20:00:00Z","v":1038,"vw":9.68973},{"c":9.679,"h":9.68,"l":9.679,"n":2,"o":9.68,"t":"2026-10-09T20:15:00Z","v":345,"vw":9.67958},{"c":9.68,"h":9.68,"l":9.68,"n":6,"o":9.68,"t":"2026-10-09T20:45:00Z","v":1086,"vw":9.68},{"c":9.7,"h":9.7,"l":9.51,"n":2,"o":9.51,"t":"2026-10-09T21:30:00Z","v":1150,"vw":9.675217},{"c":9.72,"h":9.72,"l":9.71,"n":3,"o":9.71,"t":"2026-10-09T21:45:00Z","v":900,"vw":9.718888},{"c":9.53,"h":9.53,"l":9.53,"n":1,"o":9.53,"t":"2026-10-09T22:15:00Z","v":150,"vw":9.53},{"c":9.55,"h":9.56,"l":9.55,"n":7,"o":9.56,"t":"2026-10-09T22:30:00Z","v":1016,"vw":9.556788},{"c":9.5448,"h":9.6,"l":9.5448,"n":8,"o":9.6,"t":"2026-10-09T22:45:00Z","v":900,"vw":9.578773},{"c":9.69,"h":9.7,"l":9.65,"n":3,"o":9.65,"t":"2026-10-09T23:45:00Z","v":1000,"vw":9.68695},{"c":9.7,"h":9.71,"l":9.7,"n":11,"o":9.7,"t":"2026-10-12T08:00:00Z","v":1081,"vw":9.702631},{"c":9.58,"h":9.58,"l":9.57,"n":3,"o":9.57,"t":"2026-10-12T08:15:00Z","v":600,"vw":9.576667},{"c":9.47,"h":9.5,"l":9.44,"n":19,"o":9.5,"t":"2026-10-12T08:30:00Z","v":1211,"vw":9.476538},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T08:45:00Z","v":100,"vw":9.46},{"c":9.48,"h":9.48,"l":9.48,"n":2,"o":9.48,"t":"2026-10-12T09:00:00Z","v":150,"vw":9.48},{"c":9.46,"h":9.46,"l":9.46,"n":1,"o":9.46,"t":"2026-10-12T09:30:00Z","v":100,"vw":9.46},{"c":9.331,"h":9.5,"l":9.331,"n":23,"o":9.5,"t":"2026-10-12T11:00:00Z","v":7467,"vw":9.376354},{"c":9.3812,"h":9.3812,"l":9.35,"n":4,"o":9.35,"t":"2026-10-12T11:15:00Z","v":560,"vw":9.374519},{"c":9.3294,"h":9.37,"l":9.32,"n":18,"o":9.37,"t":"2026-10-12T11:30:00Z","v":6258,"vw":9.345997},{"c":9.3695,"h":9.3695,"l":9.3695,"n":1,"o":9.3695,"t":"2026-10-12T11:45:00Z","v":500,"vw":9.3695},{"c":9.43,"h":9.44,"l":9.3,"n":14,"o":9.3293,"t":"2026-10-12T12:00:00Z","v":5318,"vw":9.364792},{"c":9.37,"h":9.4,"l":9.37,"n":5,"o":9.4,"t":"2026-10-12T12:15:00Z","v":520,"vw":9.37602},{"c":9.42,"h":9.42,"l":9.4,"n":5,"o":9.4,"t":"2026-10-12T12:45:00Z","v":500,"vw":9.408715},{"c":9.4081,"h":9.4081,"l":9.35,"n":2,"o":9.35,"t":"2026-10-12T13:00:00Z","v":1300,"vw":9.394692},{"c":9.31,"h":9.34,"l":9.29,"n":23,"o":9.3316,"t":"2026-10-12T13:15:00Z","v":5955,"vw":9.312504},{"c":9.1698,"h":9.42,"l":9.095,"n":184,"o":9.42,"t":"2026-10-12T13:30:00Z","v":29028,"vw":9.189485},{"c":9.19,"h":9.2486,"l":9.17,"n":26,"o":9.24,"t":"2026-10-12T13:45:00Z","v":5461,"vw":9.204858},{"c":9.27,"h":9.27,"l":9.06,"n":112,"o":9.16,"t":"2026-10-12T14:00:00Z","v":16950,"vw":9.10243},{"c":9.075,"h":9.3298,"l":9.05,"n":54,"o":9.29,"t":"2026-10-12T14:15:00Z","v":8958,"vw":9.127774},{"c":9.07,"h":9.145,"l":9.05,"n":42,"o":9.075,"t":"2026-10-12T14:30:00Z","v":5196,"vw":9.078943},{"c":9.199,"h":9.199,"l":9.06,"n":35,"o":9.06,"t":"2026-10-12T14:45:00Z","v":9149,"vw":9.140132},{"c":9.1051,"h":9.14,"l":9.06,"n":23,"o":9.14,"t":"2026-10-12T15:00:00Z","v":2812,"vw":9.092375},{"c":8.93,"h":9.07,"l":8.93,"n":115,"o":9.07,"t":"2026-10-12T15:15:00Z","v":13281,"vw":8.988025},{"c":8.96,"h":8.989,"l":8.9,"n":57,"o":8.91,"t":"2026-10-12T15:30:00Z","v":13512,"vw":8.942977},{"c":9.015,"h":9.015,"l":8.98,"n":37,"o":8.99,"t":"2026-10-12T15:45:00Z","v":3796,"vw":8.993644},{"c":9.02,"h":9.07,"l":8.98,"n":23,"o":9,"t":"2026-10-12T16:00:00Z","v":2439,"vw":9.022889},{"c":9.02,"h":9.04,"l":9.02,"n":3,"o":9.04,"t":"2026-10-12T16:15:00Z","v":203,"vw":9.03},{"c":9.05,"h":9.055,"l":9.05,"n":4,"o":9.055,"t":"2026-10-12T16:30:00Z","v":439,"vw":9.053756},{"c":9.04,"h":9.08,"l":9.03,"n":15,"o":9.08,"t":"2026-10-12T16:45:00Z","v":7828,"vw":9.051643},{"c":9.08,"h":9.08,"l":9.02,"n":20,"o":9.03,"t":"2026-10-12T17:00:00Z","v":2928,"vw":9.050723},{"c":9.03,"h":9.08,"l":9.02,"n":18,"o":9.045,"t":"2026-10-12T17:15:00Z","v":9291,"vw":9.057923},{"c":9.06,"h":9.06,"l":9.04,"n":7,"o":9.06,"t":"2026-10-12T17:30:00Z","v":555,"vw":9.055},{"c":9.07,"h":9.11,"l":9.07,"n":16,"o":9.0701,"t":"2026-10-12T17:45:00Z","v":5769,"vw":9.072023},{"c":9.06,"h":9.0699,"l":9.0524,"n":8,"o":9.0524,"t":"2026-10-12T18:00:00Z","v":871,"vw":9.062616},{"c":9.07,"h":9.07,"l":9.06,"n":8,"o":9.06,"t":"2026-10-12T18:15:00Z","v":2432,"vw":9.066444},{"c":9.06,"h":9.09,"l":9.05,"n":22,"o":9.09,"t":"2026-10-12T18:30:00Z","v":6650,"vw":9.061418},{"c":9.02,"h":9.04,"l":9.01,"n":16,"o":9.04,"t":"2026-10-12T18:45:00Z","v":1283,"vw":9.018571},{"c":9.01,"h":9.03,"l":8.98,"n":41,"o":9.03,"t":"2026-10-12T19:00:00Z","v":8998,"vw":8.992572},{"c":9.06,"h":9.0701,"l":9.005,"n":33,"o":9.01,"t":"2026-10-12T19:15:00Z","v":28301,"vw":9.054949},{"c":9.02,"h":9.09,"l":9.01,"n":47,"o":9.07,"t":"2026-10-12T19:30:00Z","v":16090,"vw":9.059987},{"c":8.95,"h":9.015,"l":8.93,"n":73,"o":9.015,"t":"2026-10-12T19:45:00Z","v":16808,"vw":8.960655},{"c":8.97,"h":8.97,"l":8.96,"n":2,"o":8.96,"t":"2026-10-12T20:00:00Z","v":600,"vw":8.961667},{"c":8.95,"h":8.95,"l":8.95,"n":1,"o":8.95,"t":"2026-10-12T20:30:00Z","v":100,"vw":8.95},{"c":8.931,"h":8.95,"l":8.931,"n":6,"o":8.95,"t":"2026-10-12T21:00:00Z","v":4700,"vw":8.949261},{"c":8.911,"h":8.94,"l":8.911,"n":4,"o":8.939,"t":"2026-10-12T21:45:00Z","v":500,"vw":8.9316},{"c":8.89,"h":8.9,"l":8.89,"n":15,"o":8.9,"t":"2026-10-12T22:45:00Z","v":3919,"vw":8.898684},{"c":8.8504,"h":8.89,"l":8.8504,"n":8,"o":8.89,"t":"2026-10-12T23:00:00Z","v":504,"vw":8.88008},{"c":8.835,"h":8.84,"l":8.83,"n":21,"o":8.835,"t":"2026-10-12T23:15:00Z","v":3475,"vw":8.834897},{"c":8.77,"h":8.8,"l":8.77,"n":54,"o":8.8,"t":"2026-10-12T23:30:00Z","v":6161,"vw":8.785536},{"c":8.8782,"h":8.8782,"l":8.73,"n":22,"o":8.77,"t":"2026-10-12T23:45:00Z","v":5342,"vw":8.820565},{"c":8.43,"h":8.56,"l":8.25,"n":35,"o":8.27,"t":"2026-10-13T08:00:00Z","v":6336,"vw":8.384231},{"c":8.3119,"h":8.3119,"l":8.3119,"n":1,"o":8.3119,"t":"2026-10-13T08:30:00Z","v":500,"vw":8.3119},{"c":8.3,"h":8.3,"l":8.3,"n":2,"o":8.3,"t":"2026-10-13T09:00:00Z","v":420,"vw":8.3},{"c":8.3,"h":8.3,"l":8.3,"n":1,"o":8.3,"t":"2026-10-13T09:15:00Z","v":100,"vw":8.3},{"c":8.25,"h":8.3,"l":8.25,"n":5,"o":8.3,"t":"2026-10-13T09:30:00Z","v":700,"vw":8.291667},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-13T09:45:00Z","v":410,"vw":8.24},{"c":8.2,"h":8.2,"l":8.2,"n":7,"o":8.2,"t":"2026-10-13T10:00:00Z","v":268,"vw":8.2},{"c":8.2,"h":8.2,"l":8.2,"n":1,"o":8.2,"t":"2026-10-13T10:15:00Z","v":300,"vw":8.2},{"c":8.2,"h":8.2,"l":8.17,"n":10,"o":8.17,"t":"2026-10-13T10:30:00Z","v":1611,"vw":8.198078},{"c":7.98,"h":8.16,"l":7.98,"n":52,"o":8.16,"t":"2026-10-13T11:00:00Z","v":8637,"vw":8.06365},{"c":7.95,"h":7.95,"l":7.9,"n":46,"o":7.92,"t":"2026-10-13T11:15:00Z","v":10242,"vw":7.92143},{"c":7.95,"h":7.95,"l":7.95,"n":2,"o":7.95,"t":"2026-10-13T11:30:00Z","v":444,"vw":7.95},{"c":7.95,"h":8,"l":7.95,"n":24,"o":7.97,"t":"2026-10-13T11:45:00Z","v":12101,"vw":7.993727},{"c":7.9493,"h":7.9493,"l":7.85,"n":20,"o":7.9,"t":"2026-10-13T12:00:00Z","v":9464,"vw":7.901564},{"c":7.77,"h":7.86,"l":7.77,"n":19,"o":7.86,"t":"2026-10-13T12:15:00Z","v":7098,"vw":7.837535},{"c":7.81,"h":7.81,"l":7.759,"n":18,"o":7.7781,"t":"2026-10-13T12:30:00Z","v":5202,"vw":7.774327},{"c":7.6,"h":7.75,"l":7.5909,"n":52,"o":7.75,"t":"2026-10-13T12:45:00Z","v":18789,"vw":7.654989},{"c":7.5384,"h":7.62,"l":7.5,"n":66,"o":7.6,"t":"2026-10-13T13:00:00Z","v":8471,"vw":7.560247},{"c":7.5383,"h":7.5383,"l":7.4,"n":87,"o":7.4904,"t":"2026-10-13T13:15:00Z","v":33596,"vw":7.458086},{"c":7.85,"h":8.0598,"l":7.55,"n":385,"o":7.55,"t":"2026-10-13T13:30:00Z","v":87390,"vw":7.799453},{"c":7.92,"h":8.05,"l":7.87,"n":97,"o":7.9474,"t":"2026-10-13T13:45:00Z","v":17333,"vw":7.957244},{"c":8.22,"h":8.28,"l":7.8875,"n":97,"o":7.92,"t":"2026-10-13T14:00:00Z","v":18175,"vw":8.067519},{"c":8.2334,"h":8.29,"l":8.165,"n":36,"o":8.22,"t":"2026-10-13T14:15:00Z","v":6049,"vw":8.221683},{"c":8.47,"h":8.47,"l":8.18,"n":82,"o":8.239,"t":"2026-10-13T14:30:00Z","v":8351,"vw":8.358551},{"c":8.2,"h":8.46,"l":8.2,"n":62,"o":8.46,"t":"2026-10-13T14:45:00Z","v":15096,"vw":8.289057},{"c":8.37,"h":8.37,"l":8.24,"n":28,"o":8.24,"t":"2026-10-13T15:00:00Z","v":7607,"vw":8.261855},{"c":8.365,"h":8.39,"l":8.32,"n":36,"o":8.37,"t":"2026-10-13T15:15:00Z","v":5010,"vw":8.366389},{"c":8.45,"h":8.49,"l":8.34,"n":34,"o":8.34,"t":"2026-10-13T15:30:00Z","v":16893,"vw":8.426632},{"c":8.42,"h":8.47,"l":8.35,"n":73,"o":8.45,"t":"2026-10-13T15:45:00Z","v":15780,"vw":8.399417},{"c":8.52,"h":8.52,"l":8.45,"n":17,"o":8.45,"t":"2026-10-13T16:00:00Z","v":3605,"vw":8.492822},{"c":8.68,"h":8.69,"l":8.53,"n":24,"o":8.53,"t":"2026-10-13T16:15:00Z","v":4040,"vw":8.638168},{"c":8.62,"h":8.768,"l":8.615,"n":31,"o":8.72,"t":"2026-10-13T16:30:00Z","v":6279,"vw":8.681704},{"c":8.49,"h":8.69,"l":8.49,"n":44,"o":8.69,"t":"2026-10-13T16:45:00Z","v":5114,"vw":8.65157},{"c":8.5091,"h":8.5091,"l":8.43,"n":45,"o":8.485,"t":"2026-10-13T17:00:00Z","v":10064,"vw":8.468433},{"c":8.45,"h":8.535,"l":8.45,"n":32,"o":8.51,"t":"2026-10-13T17:15:00Z","v":6680,"vw":8.50153},{"c":8.499,"h":8.51,"l":8.441,"n":17,"o":8.441,"t":"2026-10-13T17:30:00Z","v":4525,"vw":8.457132},{"c":8.41,"h":8.465,"l":8.41,"n":17,"o":8.46,"t":"2026-10-13T17:45:00Z","v":2284,"vw":8.419069},{"c":8.54,"h":8.5477,"l":8.47,"n":17,"o":8.47,"t":"2026-10-13T18:00:00Z","v":3642,"vw":8.511057},{"c":8.55,"h":8.57,"l":8.51,"n":15,"o":8.55,"t":"2026-10-13T18:15:00Z","v":978,"vw":8.539376},{"c":8.5165,"h":8.54,"l":8.51,"n":8,"o":8.54,"t":"2026-10-13T18:30:00Z","v":2883,"vw":8.514875},{"c":8.47,"h":8.51,"l":8.47,"n":11,"o":8.51,"t":"2026-10-13T18:45:00Z","v":2679,"vw":8.49289},{"c":8.475,"h":8.5,"l":8.475,"n":9,"o":8.5,"t":"2026-10-13T19:00:00Z","v":1123,"vw":8.488392},{"c":8.475,"h":8.478,"l":8.47,"n":3,"o":8.478,"t":"2026-10-13T19:15:00Z","v":559,"vw":8.475098},{"c":8.6,"h":8.61,"l":8.5776,"n":19,"o":8.59,"t":"2026-10-13T19:30:00Z","v":1887,"vw":8.594545},{"c":8.8,"h":8.84,"l":8.57,"n":78,"o":8.589,"t":"2026-10-13T19:45:00Z","v":14649,"vw":8.750377},{"c":8.78,"h":8.81,"l":8.78,"n":4,"o":8.81,"t":"2026-10-13T20:00:00Z","v":612,"vw":8.78549},{"c":8.77,"h":8.78,"l":8.77,"n":12,"o":8.78,"t":"2026-10-13T20:15:00Z","v":2941,"vw":8.772989},{"c":8.8,"h":8.8,"l":8.8,"n":1,"o":8.8,"t":"2026-10-13T20:45:00Z","v":100,"vw":8.8},{"c":8.75,"h":8.75,"l":8.75,"n":1,"o":8.75,"t":"2026-10-13T21:00:00Z","v":100,"vw":8.75},{"c":8.8238,"h":8.829,"l":8.8238,"n":3,"o":8.829,"t":"2026-10-13T21:45:00Z","v":1800,"vw":8.826689},{"c":8.81,"h":8.81,"l":8.81,"n":2,"o":8.81,"t":"2026-10-13T22:15:00Z","v":400,"vw":8.81},{"c":8.84,"h":8.84,"l":8.829,"n":4,"o":8.829,"t":"2026-10-13T22:45:00Z","v":708,"vw":8.837738},{"c":8.83,"h":8.83,"l":8.83,"n":1,"o":8.83,"t":"2026-10-13T23:00:00Z","v":100,"vw":8.83},{"c":8.78,"h":8.78,"l":8.78,"n":2,"o":8.78,"t":"2026-10-13T23:30:00Z","v":679,"vw":8.78},{"c":8.7,"h":8.8,"l":8.7,"n":17,"o":8.8,"t":"2026-10-13T23:45:00Z","v":2087,"vw":8.720957},{"c":8.49,"h":8.78,"l":8.45,"n":48,"o":8.56,"t":"2026-10-14T08:00:00Z","v":7477,"vw":8.582105},{"c":8.78,"h":8.78,"l":8.72,"n":2,"o":8.72,"t":"2026-10-14T08:15:00Z","v":735,"vw":8.739184},{"c":8.55,"h":8.55,"l":8.55,"n":1,"o":8.55,"t":"2026-10-14T08:45:00Z","v":240,"vw":8.55},{"c":8.5,"h":8.56,"l":8.5,"n":11,"o":8.51,"t":"2026-10-14T11:00:00Z","v":1072,"vw":8.538537},{"c":8.53,"h":8.53,"l":8.53,"n":1,"o":8.53,"t":"2026-10-14T11:15:00Z","v":100,"vw":8.53},{"c":8.51,"h":8.51,"l":8.51,"n":1,"o":8.51,"t":"2026-10-14T11:30:00Z","v":100,"vw":8.51},{"c":8.55,"h":8.55,"l":8.51,"n":3,"o":8.51,"t":"2026-10-14T11:45:00Z","v":301,"vw":8.536667},{"c":8.41,"h":8.67,"l":8.38,"n":17,"o":8.65,"t":"2026-10-14T12:30:00Z","v":3809,"vw":8.418519},{"c":8.38,"h":8.42,"l":8.38,"n":18,"o":8.42,"t":"2026-10-14T12:45:00Z","v":2623,"vw":8.396782},{"c":8.37,"h":8.37,"l":8.361,"n":7,"o":8.37,"t":"2026-10-14T13:00:00Z","v":2020,"vw":8.3691},{"c":8.56,"h":8.56,"l":8.31,"n":33,"o":8.32,"t":"2026-10-14T13:15:00Z","v":13699,"vw":8.464171},{"c":8.755,"h":8.8911,"l":8.49,"n":136,"o":8.49,"t":"2026-10-14T13:30:00Z","v":26098,"vw":8.701181},{"c":8.64,"h":8.77,"l":8.61,"n":51,"o":8.66,"t":"2026-10-14T13:45:00Z","v":12528,"vw":8.707072},{"c":8.745,"h":8.88,"l":8.63,"n":71,"o":8.66,"t":"2026-10-14T14:00:00Z","v":15524,"vw":8.795835},{"c":8.59,"h":8.66,"l":8.56,"n":26,"o":8.64,"t":"2026-10-14T14:15:00Z","v":7544,"vw":8.61961},{"c":8.54,"h":8.56,"l":8.54,"n":10,"o":8.55,"t":"2026-10-14T14:30:00Z","v":1008,"vw":8.551416},{"c":8.5401,"h":8.591,"l":8.46,"n":50,"o":8.591,"t":"2026-10-14T14:45:00Z","v":26017,"vw":8.540827},{"c":8.437,"h":8.53,"l":8.41,"n":15,"o":8.53,"t":"2026-10-14T15:00:00Z","v":4825,"vw":8.460915},{"c":8.49,"h":8.51,"l":8.49,"n":10,"o":8.51,"t":"2026-10-14T15:15:00Z","v":1246,"vw":8.501877},{"c":8.33,"h":8.49,"l":8.32,"n":36,"o":8.461,"t":"2026-10-14T15:30:00Z","v":4582,"vw":8.400941},{"c":8.38,"h":8.38,"l":8.31,"n":16,"o":8.31,"t":"2026-10-14T15:45:00Z","v":1603,"vw":8.360686},{"c":8.285,"h":8.36,"l":8.285,"n":10,"o":8.35,"t":"2026-10-14T16:00:00Z","v":813,"vw":8.332889},{"c":8.31,"h":8.35,"l":8.28,"n":33,"o":8.3,"t":"2026-10-14T16:15:00Z","v":12234,"vw":8.302976},{"c":8.27,"h":8.2993,"l":8.265,"n":19,"o":8.2993,"t":"2026-10-14T16:30:00Z","v":2375,"vw":8.281035},{"c":8.31,"h":8.31,"l":8.23,"n":26,"o":8.25,"t":"2026-10-14T16:45:00Z","v":8256,"vw":8.27194},{"c":8.1401,"h":8.3,"l":8.13,"n":34,"o":8.3,"t":"2026-10-14T17:00:00Z","v":19370,"vw":8.145359},{"c":8.06,"h":8.16,"l":8.06,"n":40,"o":8.15,"t":"2026-10-14T17:15:00Z","v":10849,"vw":8.136541},{"c":8.1163,"h":8.12,"l":8.0801,"n":31,"o":8.09,"t":"2026-10-14T17:30:00Z","v":4358,"vw":8.095425},{"c":8.1201,"h":8.16,"l":8.1,"n":35,"o":8.13,"t":"2026-10-14T17:45:00Z","v":8011,"vw":8.13431},{"c":8.165,"h":8.165,"l":8.111,"n":31,"o":8.14,"t":"2026-10-14T18:00:00Z","v":5546,"vw":8.133045},{"c":8.1,"h":8.155,"l":8.09,"n":16,"o":8.155,"t":"2026-10-14T18:15:00Z","v":3673,"vw":8.120003},{"c":8.05,"h":8.11,"l":8.0404,"n":36,"o":8.11,"t":"2026-10-14T18:30:00Z","v":12855,"vw":8.073937},{"c":8.06,"h":8.075,"l":8.0404,"n":16,"o":8.0404,"t":"2026-10-14T18:45:00Z","v":3740,"vw":8.05223},{"c":8.06,"h":8.07,"l":8.04,"n":27,"o":8.043,"t":"2026-10-14T19:00:00Z","v":3547,"vw":8.053068},{"c":8.135,"h":8.135,"l":8.05,"n":8,"o":8.05,"t":"2026-10-14T19:15:00Z","v":735,"vw":8.063471},{"c":8.101,"h":8.14,"l":8.101,"n":18,"o":8.12,"t":"2026-10-14T19:30:00Z","v":1792,"vw":8.124787},{"c":8,"h":8.1,"l":7.97,"n":99,"o":8.1,"t":"2026-10-14T19:45:00Z","v":16565,"vw":8.022116},{"c":8,"h":8.02,"l":7.94,"n":11,"o":8,"t":"2026-10-14T20:00:00Z","v":5691,"vw":7.958207},{"c":7.97,"h":7.97,"l":7.97,"n":5,"o":7.97,"t":"2026-10-14T20:15:00Z","v":500,"vw":7.97},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-10-14T20:30:00Z","v":1000,"vw":7.98},{"c":7.94,"h":7.94,"l":7.92,"n":6,"o":7.92,"t":"2026-10-14T20:45:00Z","v":435,"vw":7.925479},{"c":7.9,"h":7.9,"l":7.9,"n":5,"o":7.9,"t":"2026-10-14T21:15:00Z","v":325,"vw":7.9},{"c":7.95,"h":7.95,"l":7.94,"n":3,"o":7.94,"t":"2026-10-14T21:30:00Z","v":204,"vw":7.945},{"c":7.69,"h":7.84,"l":7.66,"n":87,"o":7.84,"t":"2026-10-14T22:00:00Z","v":41714,"vw":7.689947},{"c":7.66,"h":7.75,"l":7.66,"n":21,"o":7.75,"t":"2026-10-14T22:15:00Z","v":15382,"vw":7.728012},{"c":7.66,"h":7.75,"l":7.6106,"n":56,"o":7.75,"t":"2026-10-14T22:30:00Z","v":17146,"vw":7.665455},{"c":7.67,"h":7.67,"l":7.67,"n":17,"o":7.67,"t":"2026-10-14T22:45:00Z","v":800,"vw":7.67},{"c":7.66,"h":7.72,"l":7.66,"n":18,"o":7.72,"t":"2026-10-14T23:00:00Z","v":7732,"vw":7.697919},{"c":7.59,"h":7.64,"l":7.5519,"n":40,"o":7.64,"t":"2026-10-14T23:15:00Z","v":5452,"vw":7.610024},{"c":7.55,"h":7.5704,"l":7.5018,"n":18,"o":7.5704,"t":"2026-10-14T23:30:00Z","v":1120,"vw":7.535965},{"c":7.5,"h":7.56,"l":7.5,"n":13,"o":7.56,"t":"2026-10-14T23:45:00Z","v":803,"vw":7.527273},{"c":7.48,"h":7.65,"l":7.4,"n":55,"o":7.4,"t":"2026-10-15T08:00:00Z","v":8671,"vw":7.538486},{"c":7.39,"h":7.41,"l":7.39,"n":5,"o":7.41,"t":"2026-10-15T10:15:00Z","v":900,"vw":7.3977},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-15T10:45:00Z","v":200,"vw":7.28},{"c":7.18,"h":7.18,"l":7.09,"n":8,"o":7.111,"t":"2026-10-15T11:00:00Z","v":1113,"vw":7.132823},{"c":7.17,"h":7.17,"l":7.13,"n":11,"o":7.15,"t":"2026-10-15T11:15:00Z","v":6050,"vw":7.156667},{"c":7.24,"h":7.24,"l":7.15,"n":9,"o":7.19,"t":"2026-10-15T11:30:00Z","v":1706,"vw":7.214805},{"c":7.1788,"h":7.18,"l":7.14,"n":9,"o":7.16,"t":"2026-10-15T11:45:00Z","v":2823,"vw":7.149276},{"c":7.1699,"h":7.1699,"l":7.1699,"n":1,"o":7.1699,"t":"2026-10-15T12:00:00Z","v":2000,"vw":7.1699},{"c":7.13,"h":7.13,"l":7.13,"n":12,"o":7.13,"t":"2026-10-15T12:15:00Z","v":1990,"vw":7.13},{"c":7.16,"h":7.2,"l":7.13,"n":17,"o":7.13,"t":"2026-10-15T12:30:00Z","v":3904,"vw":7.156407},{"c":7.16,"h":7.16,"l":7.1,"n":8,"o":7.16,"t":"2026-10-15T12:45:00Z","v":6255,"vw":7.152156},{"c":7.13,"h":7.2,"l":7.11,"n":8,"o":7.16,"t":"2026-10-15T13:00:00Z","v":3235,"vw":7.134509},{"c":7.19,"h":7.2,"l":7.11,"n":21,"o":7.14,"t":"2026-10-15T13:15:00Z","v":12654,"vw":7.176788},{"c":6.92,"h":7.29,"l":6.6304,"n":352,"o":7.29,"t":"2026-10-15T13:30:00Z","v":49509,"vw":6.913448},{"c":6.77,"h":7.01,"l":6.7199,"n":109,"o":7.01,"t":"2026-10-15T13:45:00Z","v":23870,"vw":6.827921},{"c":6.9021,"h":6.9473,"l":6.77,"n":88,"o":6.795,"t":"2026-10-15T14:00:00Z","v":19072,"vw":6.896363},{"c":6.98,"h":7.045,"l":6.8975,"n":93,"o":6.8975,"t":"2026-10-15T14:15:00Z","v":15402,"vw":6.950894},{"c":7.18,"h":7.19,"l":6.95,"n":51,"o":6.95,"t":"2026-10-15T14:30:00Z","v":9714,"vw":7.13576},{"c":7.2496,"h":7.25,"l":7.12,"n":53,"o":7.175,"t":"2026-10-15T14:45:00Z","v":7560,"vw":7.18287},{"c":7.28,"h":7.29,"l":7.15,"n":72,"o":7.21,"t":"2026-10-15T15:00:00Z","v":13677,"vw":7.21814},{"c":7.2194,"h":7.3,"l":7.19,"n":59,"o":7.3,"t":"2026-10-15T15:15:00Z","v":30030,"vw":7.213121},{"c":7.185,"h":7.25,"l":7.155,"n":41,"o":7.155,"t":"2026-10-15T15:30:00Z","v":8212,"vw":7.224199},{"c":7.34,"h":7.34,"l":7.26,"n":21,"o":7.26,"t":"2026-10-15T15:45:00Z","v":2950,"vw":7.283001},{"c":7.2,"h":7.3,"l":7.2,"n":9,"o":7.3,"t":"2026-10-15T16:00:00Z","v":2660,"vw":7.226763},{"c":7.15,"h":7.16,"l":7.15,"n":5,"o":7.15,"t":"2026-10-15T16:15:00Z","v":318,"vw":7.153226},{"c":7.155,"h":7.155,"l":7.0839,"n":11,"o":7.1099,"t":"2026-10-15T16:30:00Z","v":2315,"vw":7.103644},{"c":7.09,"h":7.09,"l":7.09,"n":2,"o":7.09,"t":"2026-10-15T16:45:00Z","v":1500,"vw":7.09},{"c":7.06,"h":7.06,"l":7.06,"n":2,"o":7.06,"t":"2026-10-15T17:00:00Z","v":125,"vw":7.06},{"c":7.1,"h":7.1,"l":7.08,"n":13,"o":7.1,"t":"2026-10-15T17:15:00Z","v":2980,"vw":7.094211},{"c":7.2,"h":7.2,"l":7.0887,"n":8,"o":7.0887,"t":"2026-10-15T17:30:00Z","v":878,"vw":7.134374},{"c":7.175,"h":7.18,"l":7.15,"n":5,"o":7.15,"t":"2026-10-15T17:45:00Z","v":543,"vw":7.171445},{"c":7.0999,"h":7.125,"l":7.09,"n":14,"o":7.125,"t":"2026-10-15T18:00:00Z","v":3454,"vw":7.111688},{"c":7.07,"h":7.0798,"l":7.06,"n":6,"o":7.06,"t":"2026-10-15T18:15:00Z","v":830,"vw":7.074962},{"c":7.145,"h":7.145,"l":7.1001,"n":24,"o":7.12,"t":"2026-10-15T18:30:00Z","v":13822,"vw":7.132664},{"c":7.18,"h":7.205,"l":7.13,"n":18,"o":7.147284,"t":"2026-10-15T18:45:00Z","v":3224,"vw":7.16413},{"c":7.29,"h":7.29,"l":7.18,"n":25,"o":7.18,"t":"2026-10-15T19:00:00Z","v":7632,"vw":7.230965},{"c":7.325,"h":7.39,"l":7.325,"n":42,"o":7.33,"t":"2026-10-15T19:15:00Z","v":6098,"vw":7.353132},{"c":7.37,"h":7.42,"l":7.3,"n":40,"o":7.3,"t":"2026-10-15T19:30:00Z","v":8782,"vw":7.354076},{"c":7.49,"h":7.52,"l":7.381,"n":60,"o":7.41,"t":"2026-10-15T19:45:00Z","v":15062,"vw":7.439769},{"c":7.5,"h":7.52,"l":7.5,"n":8,"o":7.52,"t":"2026-10-15T20:00:00Z","v":1101,"vw":7.501944},{"c":7.52,"h":7.54,"l":7.47,"n":18,"o":7.47,"t":"2026-10-15T20:15:00Z","v":5224,"vw":7.516314},{"c":7.53,"h":7.5496,"l":7.4601,"n":8,"o":7.5496,"t":"2026-10-15T20:30:00Z","v":1500,"vw":7.518646},{"c":7.48,"h":7.5,"l":7.46,"n":15,"o":7.5,"t":"2026-10-15T20:45:00Z","v":4268,"vw":7.474894},{"c":7.28,"h":7.4,"l":7.28,"n":4,"o":7.4,"t":"2026-10-15T21:00:00Z","v":253,"vw":7.34},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-15T21:15:00Z","v":200,"vw":7.42},{"c":7.46,"h":7.49,"l":7.46,"n":5,"o":7.49,"t":"2026-10-15T22:45:00Z","v":900,"vw":7.476667},{"c":7.4792,"h":7.4792,"l":7.4792,"n":1,"o":7.4792,"t":"2026-10-15T23:00:00Z","v":250,"vw":7.4792},{"c":7.42,"h":7.48,"l":7.42,"n":5,"o":7.48,"t":"2026-10-15T23:15:00Z","v":304,"vw":7.44},{"c":7.38,"h":7.39,"l":7.365,"n":36,"o":7.39,"t":"2026-10-15T23:30:00Z","v":6085,"vw":7.37843},{"c":7.33,"h":7.35,"l":7.33,"n":10,"o":7.35,"t":"2026-10-15T23:45:00Z","v":600,"vw":7.333745},{"c":7.67,"h":7.72,"l":7.5,"n":39,"o":7.52,"t":"2026-10-16T08:00:00Z","v":7335,"vw":7.606636},{"c":7.4793,"h":7.4793,"l":7.4793,"n":1,"o":7.4793,"t":"2026-10-16T09:30:00Z","v":500,"vw":7.4793},{"c":7.33,"h":7.33,"l":7.33,"n":3,"o":7.33,"t":"2026-10-16T10:00:00Z","v":1089,"vw":7.33},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-16T10:30:00Z","v":500,"vw":7.36},{"c":7.25,"h":7.28,"l":7.245,"n":5,"o":7.245,"t":"2026-10-16T11:00:00Z","v":3099,"vw":7.269119},{"c":7.23,"h":7.25,"l":7.23,"n":9,"o":7.25,"t":"2026-10-16T11:45:00Z","v":406,"vw":7.238506},{"c":7.3,"h":7.32,"l":7.3,"n":3,"o":7.3,"t":"2026-10-16T12:00:00Z","v":3600,"vw":7.300556},{"c":7.3286,"h":7.3286,"l":7.3,"n":3,"o":7.3,"t":"2026-10-16T12:30:00Z","v":1105,"vw":7.326},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-16T13:00:00Z","v":966,"vw":7.23},{"c":7.23,"h":7.23,"l":7.21,"n":7,"o":7.23,"t":"2026-10-16T13:15:00Z","v":2266,"vw":7.224585},{"c":6.97,"h":7.39,"l":6.845,"n":90,"o":7.39,"t":"2026-10-16T13:30:00Z","v":13322,"vw":6.963856},{"c":6.77,"h":6.97,"l":6.7162,"n":80,"o":6.96,"t":"2026-10-16T13:45:00Z","v":15917,"vw":6.793435},{"c":6.75,"h":6.8371,"l":6.685,"n":81,"o":6.81,"t":"2026-10-16T14:00:00Z","v":9503,"vw":6.745248},{"c":6.68,"h":6.7611,"l":6.645,"n":74,"o":6.7611,"t":"2026-10-16T14:15:00Z","v":18405,"vw":6.679616},{"c":6.85,"h":6.86,"l":6.68,"n":28,"o":6.68,"t":"2026-10-16T14:30:00Z","v":6851,"vw":6.820759},{"c":6.74,"h":6.84,"l":6.69,"n":37,"o":6.84,"t":"2026-10-16T14:45:00Z","v":7649,"vw":6.732039},{"c":6.5901,"h":6.7,"l":6.58,"n":82,"o":6.7,"t":"2026-10-16T15:00:00Z","v":19649,"vw":6.624238},{"c":6.63,"h":6.67,"l":6.615,"n":28,"o":6.63,"t":"2026-10-16T15:15:00Z","v":3719,"vw":6.641667},{"c":6.725,"h":6.725,"l":6.6706,"n":12,"o":6.68,"t":"2026-10-16T15:30:00Z","v":3989,"vw":6.690866},{"c":6.64,"h":6.71,"l":6.63,"n":25,"o":6.71,"t":"2026-10-16T15:45:00Z","v":6921,"vw":6.639814},{"c":6.67,"h":6.67,"l":6.6,"n":29,"o":6.65,"t":"2026-10-16T16:00:00Z","v":8185,"vw":6.633843},{"c":6.64,"h":6.64,"l":6.64,"n":2,"o":6.64,"t":"2026-10-16T16:15:00Z","v":198,"vw":6.64},{"c":6.7001,"h":6.725,"l":6.67,"n":7,"o":6.67,"t":"2026-10-16T16:30:00Z","v":1036,"vw":6.705466},{"c":6.591,"h":6.68,"l":6.585,"n":22,"o":6.68,"t":"2026-10-16T16:45:00Z","v":4826,"vw":6.612586},{"c":6.63,"h":6.63,"l":6.615,"n":21,"o":6.615,"t":"2026-10-16T17:00:00Z","v":5612,"vw":6.627891},{"c":6.605,"h":6.6058,"l":6.56,"n":35,"o":6.6058,"t":"2026-10-16T17:15:00Z","v":13618,"vw":6.573524},{"c":6.74,"h":6.77,"l":6.605,"n":19,"o":6.605,"t":"2026-10-16T17:30:00Z","v":3213,"vw":6.692892},{"c":6.67,"h":6.67,"l":6.645,"n":6,"o":6.67,"t":"2026-10-16T17:45:00Z","v":833,"vw":6.654375},{"c":6.65,"h":6.65,"l":6.611,"n":8,"o":6.63,"t":"2026-10-16T18:00:00Z","v":2487,"vw":6.638792},{"c":6.6099,"h":6.62,"l":6.58,"n":17,"o":6.62,"t":"2026-10-16T18:15:00Z","v":5574,"vw":6.597642},{"c":6.55,"h":6.595,"l":6.54,"n":44,"o":6.59,"t":"2026-10-16T18:30:00Z","v":5429,"vw":6.572871},{"c":6.5,"h":6.55,"l":6.47,"n":79,"o":6.55,"t":"2026-10-16T18:45:00Z","v":9640,"vw":6.501362},{"c":6.505,"h":6.51,"l":6.42,"n":45,"o":6.49,"t":"2026-10-16T19:00:00Z","v":10699,"vw":6.4657},{"c":6.5,"h":6.521,"l":6.46,"n":34,"o":6.52,"t":"2026-10-16T19:15:00Z","v":6739,"vw":6.491668},{"c":6.35,"h":6.5,"l":6.35,"n":54,"o":6.5,"t":"2026-10-16T19:30:00Z","v":20913,"vw":6.374634},{"c":6.38,"h":6.38,"l":6.3037,"n":89,"o":6.35,"t":"2026-10-16T19:45:00Z","v":14026,"vw":6.346244},{"c":6.32,"h":6.37,"l":6.32,"n":26,"o":6.37,"t":"2026-10-16T20:00:00Z","v":2972,"vw":6.336334},{"c":6.3104,"h":6.3104,"l":6.3104,"n":1,"o":6.3104,"t":"2026-10-16T20:15:00Z","v":112,"vw":6.3104},{"c":6.36,"h":6.36,"l":6.34,"n":5,"o":6.34,"t":"2026-10-16T20:30:00Z","v":1702,"vw":6.3553},{"c":6.37,"h":6.37,"l":6.37,"n":24,"o":6.37,"t":"2026-10-16T20:45:00Z","v":1101,"vw":6.37},{"c":6.37,"h":6.37,"l":6.3689,"n":2,"o":6.3689,"t":"2026-10-16T21:15:00Z","v":300,"vw":6.369267},{"c":6.35,"h":6.35,"l":6.33,"n":3,"o":6.33,"t":"2026-10-16T21:30:00Z","v":1633,"vw":6.347263},{"c":6.3,"h":6.3,"l":6.3,"n":5,"o":6.3,"t":"2026-10-16T21:45:00Z","v":369,"vw":6.3},{"c":6.18,"h":6.2507,"l":6.18,"n":14,"o":6.2507,"t":"2026-10-16T22:00:00Z","v":3063,"vw":6.214176},{"c":6.2,"h":6.2,"l":6.16,"n":6,"o":6.16,"t":"2026-10-16T22:15:00Z","v":1500,"vw":6.173378},{"c":6.19,"h":6.19,"l":6.19,"n":2,"o":6.19,"t":"2026-10-16T22:45:00Z","v":451,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":2,"o":6.2,"t":"2026-10-16T23:15:00Z","v":1270,"vw":6.2},{"c":6.15,"h":6.2,"l":6.15,"n":15,"o":6.2,"t":"2026-10-16T23:30:00Z","v":2732,"vw":6.165139},{"c":6.2,"h":6.21,"l":6.2,"n":4,"o":6.2,"t":"2026-10-16T23:45:00Z","v":2110,"vw":6.204739},{"c":6.6,"h":6.69,"l":6.6,"n":5,"o":6.69,"t":"2026-10-19T08:00:00Z","v":1896,"vw":6.670952},{"c":6.67,"h":6.67,"l":6.66,"n":6,"o":6.66,"t":"2026-10-19T08:15:00Z","v":2000,"vw":6.6625},{"c":6.67,"h":6.67,"l":6.67,"n":1,"o":6.67,"t":"2026-10-19T08:30:00Z","v":100,"vw":6.67},{"c":6.65,"h":6.65,"l":6.65,"n":2,"o":6.65,"t":"2026-10-19T08:45:00Z","v":1800,"vw":6.65},{"c":6.69,"h":6.69,"l":6.69,"n":1,"o":6.69,"t":"2026-10-19T09:00:00Z","v":100,"vw":6.69},{"c":6.65,"h":6.66,"l":6.65,"n":2,"o":6.66,"t":"2026-10-19T09:30:00Z","v":550,"vw":6.654545},{"c":6.7,"h":6.7,"l":6.7,"n":2,"o":6.7,"t":"2026-10-19T10:00:00Z","v":500,"vw":6.7},{"c":6.7,"h":6.7,"l":6.7,"n":1,"o":6.7,"t":"2026-10-19T10:30:00Z","v":300,"vw":6.7},{"c":6.8,"h":6.8,"l":6.8,"n":3,"o":6.8,"t":"2026-10-19T10:45:00Z","v":1455,"vw":6.8},{"c":6.76,"h":6.76,"l":6.76,"n":2,"o":6.76,"t":"2026-10-19T11:00:00Z","v":301,"vw":6.76},{"c":6.71,"h":6.71,"l":6.71,"n":3,"o":6.71,"t":"2026-10-19T11:15:00Z","v":300,"vw":6.71},{"c":6.71,"h":6.74,"l":6.65,"n":9,"o":6.74,"t":"2026-10-19T11:30:00Z","v":2550,"vw":6.6876},{"c":6.78,"h":6.78,"l":6.76,"n":2,"o":6.76,"t":"2026-10-19T12:00:00Z","v":697,"vw":6.777131},{"c":6.76,"h":6.81,"l":6.76,"n":3,"o":6.81,"t":"2026-10-19T12:30:00Z","v":908,"vw":6.804444},{"c":6.78,"h":6.78,"l":6.78,"n":1,"o":6.78,"t":"2026-10-19T12:45:00Z","v":100,"vw":6.78},{"c":6.83,"h":6.83,"l":6.8,"n":4,"o":6.8,"t":"2026-10-19T13:00:00Z","v":402,"vw":6.8225},{"c":6.9,"h":6.9,"l":6.79,"n":19,"o":6.79,"t":"2026-10-19T13:15:00Z","v":7602,"vw":6.867998},{"c":6.92,"h":7.02,"l":6.76,"n":196,"o":6.81,"t":"2026-10-19T13:30:00Z","v":36009,"vw":6.908592},{"c":6.82,"h":7.04,"l":6.795,"n":42,"o":6.96,"t":"2026-10-19T13:45:00Z","v":22689,"vw":6.916953},{"c":6.815,"h":6.815,"l":6.775,"n":16,"o":6.8,"t":"2026-10-19T14:00:00Z","v":3381,"vw":6.794292},{"c":6.85,"h":6.89,"l":6.8,"n":31,"o":6.822,"t":"2026-10-19T14:15:00Z","v":8103,"vw":6.840775},{"c":6.91,"h":6.92,"l":6.78,"n":19,"o":6.7825,"t":"2026-10-19T14:30:00Z","v":4925,"vw":6.852371},{"c":6.89,"h":7,"l":6.89,"n":13,"o":6.98,"t":"2026-10-19T14:45:00Z","v":3209,"vw":6.968807},{"c":7,"h":7,"l":7,"n":2,"o":7,"t":"2026-10-19T15:15:00Z","v":700,"vw":7},{"c":7.02,"h":7.05,"l":7,"n":22,"o":7,"t":"2026-10-19T15:30:00Z","v":6249,"vw":7.033092},{"c":6.96,"h":7.03,"l":6.96,"n":12,"o":7.01,"t":"2026-10-19T15:45:00Z","v":1775,"vw":7.004702},{"c":6.93,"h":6.93,"l":6.93,"n":7,"o":6.93,"t":"2026-10-19T16:00:00Z","v":3643,"vw":6.93},{"c":6.88,"h":6.9462,"l":6.87,"n":30,"o":6.93,"t":"2026-10-19T16:15:00Z","v":4193,"vw":6.893324},{"c":6.86,"h":6.86,"l":6.82,"n":33,"o":6.82,"t":"2026-10-19T16:30:00Z","v":7915,"vw":6.841193},{"c":6.761,"h":6.85,"l":6.761,"n":8,"o":6.85,"t":"2026-10-19T16:45:00Z","v":1972,"vw":6.789369},{"c":6.73,"h":6.78,"l":6.73,"n":9,"o":6.77,"t":"2026-10-19T17:00:00Z","v":2206,"vw":6.769102},{"c":6.77,"h":6.77,"l":6.74,"n":2,"o":6.74,"t":"2026-10-19T17:15:00Z","v":600,"vw":6.765},{"c":6.72,"h":6.7599,"l":6.7192,"n":10,"o":6.7499,"t":"2026-10-19T17:30:00Z","v":8872,"vw":6.745235},{"c":6.74,"h":6.74,"l":6.71,"n":11,"o":6.71,"t":"2026-10-19T17:45:00Z","v":1150,"vw":6.717746},{"c":6.7,"h":6.78,"l":6.7,"n":5,"o":6.78,"t":"2026-10-19T18:00:00Z","v":1058,"vw":6.734957},{"c":6.67,"h":6.72,"l":6.67,"n":14,"o":6.72,"t":"2026-10-19T18:15:00Z","v":2734,"vw":6.6972},{"c":6.7,"h":6.72,"l":6.7,"n":3,"o":6.72,"t":"2026-10-19T18:30:00Z","v":201,"vw":6.71},{"c":6.7281,"h":6.7281,"l":6.705,"n":2,"o":6.705,"t":"2026-10-19T18:45:00Z","v":650,"vw":6.720992},{"c":6.73,"h":6.765,"l":6.73,"n":5,"o":6.765,"t":"2026-10-19T19:00:00Z","v":932,"vw":6.739029},{"c":6.75,"h":6.75,"l":6.75,"n":1,"o":6.75,"t":"2026-10-19T19:15:00Z","v":100,"vw":6.75},{"c":6.83,"h":6.835,"l":6.82,"n":13,"o":6.83,"t":"2026-10-19T19:30:00Z","v":2450,"vw":6.829841},{"c":6.79,"h":6.83,"l":6.76,"n":39,"o":6.83,"t":"2026-10-19T19:45:00Z","v":19965,"vw":6.778048},{"c":6.774,"h":6.8,"l":6.774,"n":8,"o":6.8,"t":"2026-10-19T20:00:00Z","v":3148,"vw":6.788712},{"c":6.79,"h":6.79,"l":6.79,"n":1,"o":6.79,"t":"2026-10-19T20:30:00Z","v":124,"vw":6.79},{"c":6.8,"h":6.8,"l":6.8,"n":1,"o":6.8,"t":"2026-10-19T20:45:00Z","v":220,"vw":6.8},{"c":6.819,"h":6.819,"l":6.819,"n":1,"o":6.819,"t":"2026-10-19T21:00:00Z","v":100,"vw":6.819},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-19T22:00:00Z","v":200,"vw":6.82},{"c":6.83,"h":6.83,"l":6.83,"n":1,"o":6.83,"t":"2026-10-19T23:00:00Z","v":219,"vw":6.83},{"c":6.64,"h":6.68,"l":6.55,"n":35,"o":6.56,"t":"2026-10-20T08:00:00Z","v":7273,"vw":6.601159},{"c":6.53,"h":6.61,"l":6.501,"n":9,"o":6.57,"t":"2026-10-20T11:00:00Z","v":3470,"vw":6.588214},{"c":6.53,"h":6.53,"l":6.53,"n":1,"o":6.53,"t":"2026-10-20T11:15:00Z","v":500,"vw":6.53},{"c":6.55,"h":6.55,"l":6.5,"n":10,"o":6.5,"t":"2026-10-20T11:30:00Z","v":1266,"vw":6.520833},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T11:45:00Z","v":771,"vw":6.51},{"c":6.4919,"h":6.4919,"l":6.4919,"n":1,"o":6.4919,"t":"2026-10-20T12:00:00Z","v":500,"vw":6.4919},{"c":6.51,"h":6.51,"l":6.51,"n":1,"o":6.51,"t":"2026-10-20T12:15:00Z","v":305,"vw":6.51},{"c":6.5901,"h":6.61,"l":6.55,"n":6,"o":6.55,"t":"2026-10-20T13:00:00Z","v":4900,"vw":6.583837},{"c":6.68,"h":6.68,"l":6.59,"n":9,"o":6.63,"t":"2026-10-20T13:15:00Z","v":4169,"vw":6.628714},{"c":6.56,"h":6.73,"l":6.43,"n":51,"o":6.61,"t":"2026-10-20T13:30:00Z","v":14476,"vw":6.55568},{"c":6.67,"h":6.67,"l":6.66,"n":4,"o":6.66,"t":"2026-10-20T13:45:00Z","v":711,"vw":6.662857},{"c":6.92,"h":6.92,"l":6.755,"n":42,"o":6.7699,"t":"2026-10-20T14:00:00Z","v":12482,"vw":6.810779},{"c":6.9601,"h":7.039,"l":6.9601,"n":20,"o":7,"t":"2026-10-20T14:15:00Z","v":6327,"vw":7.003421},{"c":7.1,"h":7.15,"l":7.025,"n":21,"o":7.15,"t":"2026-10-20T14:30:00Z","v":5851,"vw":7.093977},{"c":7.1105,"h":7.14,"l":7.04,"n":13,"o":7.14,"t":"2026-10-20T14:45:00Z","v":11476,"vw":7.123459},{"c":7.0155,"h":7.1243,"l":7.0155,"n":16,"o":7.11,"t":"2026-10-20T15:00:00Z","v":4210,"vw":7.105622},{"c":7.08,"h":7.1,"l":7.08,"n":5,"o":7.0897,"t":"2026-10-20T15:15:00Z","v":1555,"vw":7.095205},{"c":7.0768,"h":7.08,"l":7.001,"n":21,"o":7.08,"t":"2026-10-20T15:30:00Z","v":9163,"vw":7.047905},{"c":7.1,"h":7.1,"l":7.02,"n":15,"o":7.023,"t":"2026-10-20T15:45:00Z","v":4417,"vw":7.033624},{"c":7.05,"h":7.1,"l":7.05,"n":6,"o":7.1,"t":"2026-10-20T16:00:00Z","v":661,"vw":7.077591},{"c":7.06,"h":7.08,"l":7.06,"n":4,"o":7.08,"t":"2026-10-20T16:15:00Z","v":620,"vw":7.076667},{"c":7.11,"h":7.12,"l":7.08,"n":7,"o":7.085,"t":"2026-10-20T16:30:00Z","v":3030,"vw":7.097636},{"c":7.07,"h":7.1,"l":7.07,"n":3,"o":7.1,"t":"2026-10-20T16:45:00Z","v":2919,"vw":7.098777},{"c":7.1,"h":7.1,"l":7.1,"n":6,"o":7.1,"t":"2026-10-20T17:00:00Z","v":721,"vw":7.1},{"c":7.15,"h":7.15,"l":7.11,"n":15,"o":7.12,"t":"2026-10-20T17:15:00Z","v":3225,"vw":7.132141},{"c":7.15,"h":7.17,"l":7.15,"n":18,"o":7.155,"t":"2026-10-20T17:30:00Z","v":9426,"vw":7.162553},{"c":7.12,"h":7.12,"l":7.09,"n":7,"o":7.09,"t":"2026-10-20T17:45:00Z","v":2174,"vw":7.116665},{"c":7.08,"h":7.11,"l":7.07,"n":21,"o":7.11,"t":"2026-10-20T18:00:00Z","v":13128,"vw":7.095047},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-10-20T18:30:00Z","v":100,"vw":7.11},{"c":7.17,"h":7.17,"l":7.11,"n":11,"o":7.11,"t":"2026-10-20T18:45:00Z","v":7732,"vw":7.167223},{"c":7.1696,"h":7.18,"l":7.15,"n":14,"o":7.16,"t":"2026-10-20T19:00:00Z","v":4367,"vw":7.169075},{"c":7.12,"h":7.15,"l":7.115,"n":17,"o":7.15,"t":"2026-10-20T19:15:00Z","v":11401,"vw":7.128589},{"c":7.12,"h":7.15,"l":7.11,"n":28,"o":7.13,"t":"2026-10-20T19:30:00Z","v":16182,"vw":7.124416},{"c":7.09,"h":7.11,"l":7.0706,"n":38,"o":7.1,"t":"2026-10-20T19:45:00Z","v":22505,"vw":7.093928},{"c":7.169,"h":7.169,"l":7.0911,"n":5,"o":7.0911,"t":"2026-10-20T20:00:00Z","v":958,"vw":7.131885},{"c":7.11,"h":7.1692,"l":7.11,"n":2,"o":7.1692,"t":"2026-10-20T20:15:00Z","v":275,"vw":7.143367},{"c":7.209,"h":7.209,"l":7.18,"n":3,"o":7.18,"t":"2026-10-20T20:30:00Z","v":2101,"vw":7.207619},{"c":7.36,"h":7.36,"l":7.2,"n":17,"o":7.21,"t":"2026-10-20T20:45:00Z","v":7807,"vw":7.338276},{"c":7.4,"h":7.4,"l":7.3515,"n":16,"o":7.36,"t":"2026-10-20T21:00:00Z","v":1826,"vw":7.377468},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-20T21:30:00Z","v":112,"vw":7.4},{"c":7.4,"h":7.4,"l":7.4,"n":3,"o":7.4,"t":"2026-10-20T21:45:00Z","v":602,"vw":7.4},{"c":7.4927,"h":7.5,"l":7.48,"n":3,"o":7.48,"t":"2026-10-20T22:00:00Z","v":1350,"vw":7.486056},{"c":7.45,"h":7.47,"l":7.45,"n":5,"o":7.46,"t":"2026-10-20T22:30:00Z","v":1325,"vw":7.460755},{"c":7.41,"h":7.41,"l":7.41,"n":2,"o":7.41,"t":"2026-10-20T23:00:00Z","v":186,"vw":7.41},{"c":7.3923,"h":7.3923,"l":7.3923,"n":1,"o":7.3923,"t":"2026-10-20T23:15:00Z","v":100,"vw":7.3923},{"c":7.44,"h":7.44,"l":7.44,"n":1,"o":7.44,"t":"2026-10-20T23:45:00Z","v":400,"vw":7.44},{"c":7.42,"h":7.44,"l":7.42,"n":4,"o":7.44,"t":"2026-10-21T08:00:00Z","v":1573,"vw":7.429631},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-21T08:15:00Z","v":200,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T08:30:00Z","v":100,"vw":7.3},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-21T08:45:00Z","v":250,"vw":7.27},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-21T09:30:00Z","v":811,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T10:15:00Z","v":155,"vw":7.3},{"c":7.43,"h":7.43,"l":7.43,"n":2,"o":7.43,"t":"2026-10-21T10:30:00Z","v":600,"vw":7.43},{"c":7.42,"h":7.42,"l":7.42,"n":1,"o":7.42,"t":"2026-10-21T10:45:00Z","v":500,"vw":7.42},{"c":7.48,"h":7.5296,"l":7.48,"n":2,"o":7.5296,"t":"2026-10-21T11:00:00Z","v":1500,"vw":7.513067},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T11:15:00Z","v":250,"vw":7.51},{"c":7.56,"h":7.56,"l":7.52,"n":2,"o":7.52,"t":"2026-10-21T11:30:00Z","v":250,"vw":7.544},{"c":7.62,"h":7.62,"l":7.6,"n":3,"o":7.6,"t":"2026-10-21T11:45:00Z","v":500,"vw":7.61},{"c":7.58,"h":7.58,"l":7.58,"n":1,"o":7.58,"t":"2026-10-21T12:00:00Z","v":100,"vw":7.58},{"c":7.62,"h":7.62,"l":7.62,"n":1,"o":7.62,"t":"2026-10-21T12:15:00Z","v":149,"vw":7.62},{"c":7.6297,"h":7.6297,"l":7.6297,"n":1,"o":7.6297,"t":"2026-10-21T12:30:00Z","v":100,"vw":7.6297},{"c":7.64,"h":7.64,"l":7.62,"n":6,"o":7.62,"t":"2026-10-21T13:00:00Z","v":460,"vw":7.631111},{"c":7.76,"h":7.76,"l":7.7,"n":13,"o":7.7,"t":"2026-10-21T13:15:00Z","v":5724,"vw":7.753901},{"c":7.28,"h":7.9,"l":7.28,"n":43,"o":7.78,"t":"2026-10-21T13:30:00Z","v":21736,"vw":7.50925},{"c":7.42,"h":7.43,"l":7.3,"n":32,"o":7.35,"t":"2026-10-21T13:45:00Z","v":5721,"vw":7.366546},{"c":7.38,"h":7.565,"l":7.38,"n":20,"o":7.42,"t":"2026-10-21T14:00:00Z","v":10229,"vw":7.486655},{"c":7.465,"h":7.465,"l":7.35,"n":5,"o":7.35,"t":"2026-10-21T14:15:00Z","v":751,"vw":7.409667},{"c":7.4509,"h":7.555,"l":7.4509,"n":11,"o":7.555,"t":"2026-10-21T14:30:00Z","v":1421,"vw":7.496788},{"c":7.53,"h":7.55,"l":7.51,"n":15,"o":7.51,"t":"2026-10-21T14:45:00Z","v":4537,"vw":7.521499},{"c":7.56,"h":7.59,"l":7.5462,"n":13,"o":7.5462,"t":"2026-10-21T15:00:00Z","v":3514,"vw":7.567196},{"c":7.53,"h":7.56,"l":7.51,"n":8,"o":7.53,"t":"2026-10-21T15:15:00Z","v":3112,"vw":7.537808},{"c":7.58,"h":7.61,"l":7.54,"n":19,"o":7.54,"t":"2026-10-21T15:30:00Z","v":4579,"vw":7.585523},{"c":7.6533,"h":7.6533,"l":7.6,"n":27,"o":7.6,"t":"2026-10-21T15:45:00Z","v":13121,"vw":7.62049},{"c":7.7,"h":7.7,"l":7.625,"n":41,"o":7.625,"t":"2026-10-21T16:00:00Z","v":22434,"vw":7.665997},{"c":7.64,"h":7.7,"l":7.64,"n":11,"o":7.7,"t":"2026-10-21T16:15:00Z","v":4348,"vw":7.686986},{"c":7.665,"h":7.75,"l":7.64,"n":18,"o":7.655,"t":"2026-10-21T16:30:00Z","v":5325,"vw":7.67658},{"c":7.7,"h":7.7168,"l":7.67,"n":5,"o":7.67,"t":"2026-10-21T16:45:00Z","v":2712,"vw":7.689967},{"c":7.71,"h":7.759,"l":7.7001,"n":19,"o":7.7148,"t":"2026-10-21T17:00:00Z","v":6474,"vw":7.733539},{"c":7.72,"h":7.75,"l":7.72,"n":8,"o":7.73,"t":"2026-10-21T17:15:00Z","v":1326,"vw":7.734375},{"c":7.65,"h":7.685,"l":7.65,"n":10,"o":7.685,"t":"2026-10-21T17:30:00Z","v":4065,"vw":7.668589},{"c":7.64,"h":7.64,"l":7.6204,"n":9,"o":7.625,"t":"2026-10-21T17:45:00Z","v":5622,"vw":7.631377},{"c":7.57,"h":7.615,"l":7.57,"n":7,"o":7.605,"t":"2026-10-21T18:00:00Z","v":2485,"vw":7.577042},{"c":7.59,"h":7.6182,"l":7.59,"n":22,"o":7.61,"t":"2026-10-21T18:15:00Z","v":6296,"vw":7.608585},{"c":7.63,"h":7.63,"l":7.6051,"n":4,"o":7.6051,"t":"2026-10-21T18:30:00Z","v":568,"vw":7.620898},{"c":7.56,"h":7.639,"l":7.541,"n":20,"o":7.63,"t":"2026-10-21T18:45:00Z","v":8612,"vw":7.591524},{"c":7.56,"h":7.56,"l":7.49,"n":27,"o":7.525,"t":"2026-10-21T19:00:00Z","v":11761,"vw":7.528423},{"c":7.6592,"h":7.6592,"l":7.59,"n":14,"o":7.615,"t":"2026-10-21T19:15:00Z","v":12064,"vw":7.618596},{"c":7.6655,"h":7.6908,"l":7.6655,"n":15,"o":7.67,"t":"2026-10-21T19:30:00Z","v":9815,"vw":7.67201},{"c":7.545,"h":7.669,"l":7.545,"n":45,"o":7.65,"t":"2026-10-21T19:45:00Z","v":39848,"vw":7.61881},{"c":7.5,"h":7.61,"l":7.47,"n":9,"o":7.55,"t":"2026-10-21T20:00:00Z","v":9503,"vw":7.486036},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-21T20:15:00Z","v":3000,"vw":7.45},{"c":7.66,"h":7.68,"l":7.63,"n":22,"o":7.63,"t":"2026-10-21T20:45:00Z","v":9600,"vw":7.669364},{"c":7.65,"h":7.65,"l":7.65,"n":4,"o":7.65,"t":"2026-10-21T21:00:00Z","v":200,"vw":7.65},{"c":7.3615,"h":7.46,"l":7.35,"n":15,"o":7.46,"t":"2026-10-21T22:15:00Z","v":6009,"vw":7.363642},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T23:00:00Z","v":100,"vw":7.43},{"c":7.36,"h":7.36,"l":7.36,"n":2,"o":7.36,"t":"2026-10-21T23:15:00Z","v":384,"vw":7.36},{"c":6.82,"h":7.07,"l":6.82,"n":28,"o":7.01,"t":"2026-10-22T08:00:00Z","v":7367,"vw":7.023936},{"c":6.97,"h":6.97,"l":6.97,"n":2,"o":6.97,"t":"2026-10-22T08:30:00Z","v":110,"vw":6.97},{"c":6.9,"h":6.93,"l":6.9,"n":2,"o":6.93,"t":"2026-10-22T10:00:00Z","v":600,"vw":6.925},{"c":6.98,"h":6.98,"l":6.98,"n":2,"o":6.98,"t":"2026-10-22T10:15:00Z","v":618,"vw":6.98},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-22T11:15:00Z","v":100,"vw":6.96},{"c":6.92,"h":6.99,"l":6.92,"n":2,"o":6.99,"t":"2026-10-22T11:30:00Z","v":221,"vw":6.951674},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-22T11:45:00Z","v":100,"vw":6.99},{"c":6.959,"h":6.97,"l":6.959,"n":3,"o":6.97,"t":"2026-10-22T12:00:00Z","v":1150,"vw":6.960435},{"c":6.959,"h":6.979,"l":6.92,"n":16,"o":6.969,"t":"2026-10-22T12:15:00Z","v":4100,"vw":6.955373},{"c":6.881,"h":6.92,"l":6.881,"n":8,"o":6.92,"t":"2026-10-22T12:30:00Z","v":624,"vw":6.891175},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-10-22T12:45:00Z","v":250,"vw":6.89},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-10-22T13:00:00Z","v":500,"vw":6.86},{"c":6.8102,"h":6.8102,"l":6.8102,"n":1,"o":6.8102,"t":"2026-10-22T13:15:00Z","v":150,"vw":6.8102},{"c":6.79,"h":7,"l":6.79,"n":32,"o":7,"t":"2026-10-22T13:30:00Z","v":8153,"vw":6.829882},{"c":6.9322,"h":6.9322,"l":6.7201,"n":27,"o":6.87,"t":"2026-10-22T13:45:00Z","v":7400,"vw":6.817352},{"c":6.7827,"h":6.99,"l":6.7827,"n":19,"o":6.97,"t":"2026-10-22T14:00:00Z","v":5626,"vw":6.926985},{"c":6.55,"h":6.77,"l":6.5384,"n":53,"o":6.77,"t":"2026-10-22T14:15:00Z","v":15664,"vw":6.608706},{"c":6.4401,"h":6.54,"l":6.4401,"n":77,"o":6.53,"t":"2026-10-22T14:30:00Z","v":16527,"vw":6.514752},{"c":6.38,"h":6.42,"l":6.321,"n":53,"o":6.42,"t":"2026-10-22T14:45:00Z","v":10724,"vw":6.359709},{"c":6.2164,"h":6.38,"l":6.2164,"n":54,"o":6.3741,"t":"2026-10-22T15:00:00Z","v":11864,"vw":6.276831},{"c":6.22,"h":6.3399,"l":6.22,"n":69,"o":6.23,"t":"2026-10-22T15:15:00Z","v":12252,"vw":6.267578},{"c":6.22,"h":6.24,"l":6.13,"n":36,"o":6.18,"t":"2026-10-22T15:30:00Z","v":12834,"vw":6.206511},{"c":6.2338,"h":6.238,"l":6.17,"n":19,"o":6.21,"t":"2026-10-22T15:45:00Z","v":3479,"vw":6.201323},{"c":6.28,"h":6.3,"l":6.25,"n":12,"o":6.29,"t":"2026-10-22T16:00:00Z","v":4415,"vw":6.283586},{"c":6.1842,"h":6.25,"l":6.18,"n":16,"o":6.25,"t":"2026-10-22T16:15:00Z","v":1710,"vw":6.207806},{"c":6.15,"h":6.1735,"l":6.13,"n":26,"o":6.15,"t":"2026-10-22T16:30:00Z","v":7470,"vw":6.146177},{"c":6.11,"h":6.11,"l":6.08,"n":27,"o":6.11,"t":"2026-10-22T16:45:00Z","v":15758,"vw":6.094203},{"c":6.15,"h":6.15,"l":6.12,"n":14,"o":6.15,"t":"2026-10-22T17:00:00Z","v":7090,"vw":6.140549},{"c":6.25,"h":6.279,"l":6.2175,"n":14,"o":6.2175,"t":"2026-10-22T17:15:00Z","v":4062,"vw":6.255375},{"c":6.32,"h":6.32,"l":6.24,"n":13,"o":6.255,"t":"2026-10-22T17:30:00Z","v":2851,"vw":6.264647},{"c":6.2301,"h":6.2904,"l":6.23,"n":17,"o":6.2904,"t":"2026-10-22T17:45:00Z","v":6923,"vw":6.256815},{"c":6.2399,"h":6.26,"l":6.1901,"n":13,"o":6.26,"t":"2026-10-22T18:00:00Z","v":1747,"vw":6.229754},{"c":6.25,"h":6.25,"l":6.23,"n":4,"o":6.23,"t":"2026-10-22T18:15:00Z","v":895,"vw":6.236704},{"c":6.3,"h":6.3,"l":6.2599,"n":9,"o":6.2599,"t":"2026-10-22T18:30:00Z","v":3372,"vw":6.285352},{"c":6.28,"h":6.32,"l":6.28,"n":6,"o":6.32,"t":"2026-10-22T18:45:00Z","v":1336,"vw":6.301692},{"c":6.31,"h":6.31,"l":6.25,"n":16,"o":6.29,"t":"2026-10-22T19:00:00Z","v":4143,"vw":6.280256},{"c":6.39,"h":6.39,"l":6.335,"n":15,"o":6.335,"t":"2026-10-22T19:15:00Z","v":1695,"vw":6.350414},{"c":6.29,"h":6.4001,"l":6.26,"n":43,"o":6.4001,"t":"2026-10-22T19:30:00Z","v":17734,"vw":6.289661},{"c":6.34,"h":6.35,"l":6.23,"n":73,"o":6.25,"t":"2026-10-22T19:45:00Z","v":33160,"vw":6.281452},{"c":6.44,"h":6.76,"l":6.35,"n":25,"o":6.37,"t":"2026-10-22T20:00:00Z","v":17884,"vw":6.638876},{"c":6.5297,"h":6.58,"l":6.5297,"n":3,"o":6.58,"t":"2026-10-22T20:15:00Z","v":811,"vw":6.563233},{"c":6.3018,"h":6.47,"l":6.11,"n":31,"o":6.47,"t":"2026-10-22T20:30:00Z","v":18296,"vw":6.317656},{"c":5.69,"h":6.1,"l":5.63,"n":19,"o":6.1,"t":"2026-10-22T20:45:00Z","v":8188,"vw":5.76721},{"c":5.88,"h":5.88,"l":5.69,"n":5,"o":5.7798,"t":"2026-10-22T21:00:00Z","v":1680,"vw":5.761697}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.4,"premium":1.0530449447439383,"strike":12.878202210242467,"iv":3.62237570679518,"gamma":0.06436117580208113,"theta":-0.040150703095948176,"vega":0.006402356058544484,"rho":0.0010283984884988317,"breakevenPct":136.92597202357834},{"delta":0.45,"premium":1.125,"strike":9.742228764172467,"iv":3.1273543590630877,"gamma":0.07645519702463063,"theta":-0.03555340698009407,"vega":0.006558461686330807,"rho":0.0012041878852824144,"breakevenPct":84.81681571721882},{"delta":0.5,"premium":1.1755661016583538,"strike":7.858760290452439,"iv":2.6711156193452172,"gamma":0.09175915499614389,"theta":-0.030666003571515325,"vega":0.006610158079054901,"rho":0.0013967041156389103,"breakevenPct":53.645006668550906},{"delta":0.55,"premium":1.3339908155498117,"strike":7.207339523274097,"iv":2.6275386443349866,"gamma":0.09037406308816223,"theta":-0.029691524581267982,"vega":0.006487963542002641,"rho":0.001505105749268776,"breakevenPct":45.260720048025654},{"delta":0.6,"premium":1.4508986919231837,"strike":6.357100422376846,"iv":2.444483261000489,"gamma":0.09504021584297756,"theta":-0.02709185938319194,"vega":0.006355594850451485,"rho":0.001646001847831205,"breakevenPct":32.78910058333384},{"delta":0.65,"premium":1.6557617187500002,"strike":5.716796875,"iv":2.4392220703125,"gamma":0.0913359375,"theta":-0.0258017578125,"vega":0.0060734375,"rho":0.0017174858554862243,"breakevenPct":25.383649553571434},{"delta":0.7,"premium":1.9243164062499998,"strike":5.228515625000001,"iv":2.5627083984374996,"gamma":0.08157031250000002,"theta":-0.0254599609375,"vega":0.0056828125,"rho":0.001738705935242774,"breakevenPct":21.646803252551038},{"delta":0.75,"premium":2.2042306515149535,"strike":4.706227330447708,"iv":2.637510171306898,"gamma":0.07210776451432425,"theta":-0.023971140152733706,"vega":0.00518842508586415,"rho":0.0017507840000928157,"breakevenPct":17.524795611609896},{"delta":0.8,"premium":2.494137891204716,"strike":4.1540230643719696,"iv":2.6694841775228717,"gamma":0.06291183315027209,"theta":-0.021473283296969986,"vega":0.0046027579540298446,"rho":0.0017548198413032982,"breakevenPct":13.063961829535476},{"delta":0.85,"premium":3.152797465270312,"strike":3.4362951558338417,"iv":3.384588507451128,"gamma":0.04384930227880671,"theta":-0.021996995008037742,"vega":0.003828601763171131,"rho":0.0014661342538573438,"breakevenPct":12.059398318097857},{"delta":0.9,"premium":4.006466559857398,"strike":2.5721404633080014,"iv":4.645803140037346,"gamma":0.024003790309133216,"theta":-0.02237097287478667,"vega":0.0028765135849396105,"rho":0.0010215361682385596,"breakevenPct":11.881071822540815}],"put":[{"delta":0.15,"premium":1.0363067088555042,"strike":3.452268354220172,"iv":4.255329487221356,"gamma":0.03444361750690363,"theta":-0.02713790439312984,"vega":0.0038232290003097523,"rho":-0.001531331942764008,"breakevenPct":58.91221691556687},{"delta":0.2,"premium":1.0641476059843247,"strike":4.141476059843247,"iv":3.3785409822055494,"gamma":0.05069631247209912,"theta":-0.02639533041819323,"vega":0.004612753085067046,"rho":-0.001789349191680377,"breakevenPct":47.664482077229216},{"delta":0.25,"premium":1.1202739409531206,"strike":4.702739409531206,"iv":2.8793338887771966,"gamma":0.06802208930340019,"theta":-0.02526027083501555,"vega":0.005221893882630486,"rho":-0.002070037046563749,"breakevenPct":39.07371652078086},{"delta":0.3,"premium":1.177112601676733,"strike":5.1807506778448875,"iv":2.485251531341449,"gamma":0.08554436761305399,"theta":-0.02392219882989759,"vega":0.005704485162174512,"rho":-0.002351324324205812,"breakevenPct":31.91091707197016},{"delta":0.35,"premium":1.2347533236178467,"strike":5.5650221574523115,"iv":2.2095370318268226,"gamma":0.10328790173706323,"theta":-0.022355539848654998,"vega":0.006044584808065713,"rho":-0.0026332865370785365,"breakevenPct":26.355972213699573},{"delta":0.4,"premium":1.2923940455589604,"strike":5.9492936370597365,"iv":1.9338225323121956,"gamma":0.1210314358610725,"theta":-0.020788880867412405,"vega":0.0063846844539569144,"rho":-0.0029152487499512613,"breakevenPct":20.801027355428978},{"delta":0.45,"premium":1.8524091422727764,"strike":6.643583466725564,"iv":2.0102510366051787,"gamma":0.11741706466645178,"theta":-0.02167425082549093,"vega":0.006415424769411845,"rho":-0.0035953610185034484,"breakevenPct":18.517443461687268},{"delta":0.5,"premium":2.4887918688923625,"strike":7.385000235602752,"iv":2.1402099913731742,"gamma":0.11055600595980664,"theta":-0.022932362005971648,"vega":0.0063991383254598235,"rho":-0.004335997425279939,"breakevenPct":16.731150226013774},{"delta":0.55,"premium":3.125174595511949,"strike":8.12641700447994,"iv":2.27016894614117,"gamma":0.10369494725316147,"theta":-0.024190473186452364,"vega":0.006382851881507803,"rho":-0.00507663383205643,"breakevenPct":14.944856990340277},{"delta":0.6,"premium":3.7615573221315346,"strike":8.867833773357127,"iv":2.4001279009091654,"gamma":0.09683388854651633,"theta":-0.025448584366933077,"vega":0.006366565437555781,"rho":-0.005817270238832921,"breakevenPct":13.158563754666783}]},"raw":{"call":[{"delta":0.4,"premium":1.0530449447439383,"strike":12.878202210242467,"iv":3.62237570679518,"gamma":0.06436117580208113,"theta":-0.040150703095948176,"vega":0.006402356058544484,"rho":0.0010283984884988317,"breakevenPct":136.92597202357834},{"delta":0.45,"premium":1.125,"strike":9.742228764172467,"iv":3.1273543590630877,"gamma":0.07645519702463063,"theta":-0.03555340698009407,"vega":0.006558461686330807,"rho":0.0012041878852824144,"breakevenPct":84.81681571721882},{"delta":0.5,"premium":1.1755661016583538,"strike":7.858760290452439,"iv":2.6711156193452172,"gamma":0.09175915499614389,"theta":-0.030666003571515325,"vega":0.006610158079054901,"rho":0.0013967041156389103,"breakevenPct":53.645006668550906},{"delta":0.55,"premium":1.3339908155498117,"strike":7.207339523274097,"iv":2.6275386443349866,"gamma":0.09037406308816223,"theta":-0.029691524581267982,"vega":0.006487963542002641,"rho":0.001505105749268776,"breakevenPct":45.260720048025654},{"delta":0.6,"premium":1.4508986919231837,"strike":6.357100422376846,"iv":2.444483261000489,"gamma":0.09504021584297756,"theta":-0.02709185938319194,"vega":0.006355594850451485,"rho":0.001646001847831205,"breakevenPct":32.78910058333384},{"delta":0.65,"premium":1.6557617187500002,"strike":5.716796875,"iv":2.4392220703125,"gamma":0.0913359375,"theta":-0.0258017578125,"vega":0.0060734375,"rho":0.0017174858554862243,"breakevenPct":25.383649553571434},{"delta":0.7,"premium":1.9243164062499998,"strike":5.228515625000001,"iv":2.5627083984374996,"gamma":0.08157031250000002,"theta":-0.0254599609375,"vega":0.0056828125,"rho":0.001738705935242774,"breakevenPct":21.646803252551038},{"delta":0.75,"premium":2.2042306515149535,"strike":4.706227330447708,"iv":2.637510171306898,"gamma":0.07210776451432425,"theta":-0.023971140152733706,"vega":0.00518842508586415,"rho":0.0017507840000928157,"breakevenPct":17.524795611609896},{"delta":0.8,"premium":2.494137891204716,"strike":4.1540230643719696,"iv":2.6694841775228717,"gamma":0.06291183315027209,"theta":-0.021473283296969986,"vega":0.0046027579540298446,"rho":0.0017548198413032982,"breakevenPct":13.063961829535476},{"delta":0.85,"premium":3.152797465270312,"strike":3.4362951558338417,"iv":3.384588507451128,"gamma":0.04384930227880671,"theta":-0.021996995008037742,"vega":0.003828601763171131,"rho":0.0014661342538573438,"breakevenPct":12.059398318097857},{"delta":0.9,"premium":4.006466559857398,"strike":2.5721404633080014,"iv":4.645803140037346,"gamma":0.024003790309133216,"theta":-0.02237097287478667,"vega":0.0028765135849396105,"rho":0.0010215361682385596,"breakevenPct":11.881071822540815}],"put":[{"delta":0.15,"premium":1.0363067088555042,"strike":3.452268354220172,"iv":4.255329487221356,"gamma":0.03444361750690363,"theta":-0.02713790439312984,"vega":0.0038232290003097523,"rho":-0.001531331942764008,"breakevenPct":58.91221691556687},{"delta":0.2,"premium":1.0641476059843247,"strike":4.141476059843247,"iv":3.3785409822055494,"gamma":0.05069631247209912,"theta":-0.02639533041819323,"vega":0.004612753085067046,"rho":-0.001789349191680377,"breakevenPct":47.664482077229216},{"delta":0.25,"premium":1.1202739409531206,"strike":4.702739409531206,"iv":2.8793338887771966,"gamma":0.06802208930340019,"theta":-0.02526027083501555,"vega":0.005221893882630486,"rho":-0.002070037046563749,"breakevenPct":39.07371652078086},{"delta":0.3,"premium":1.177112601676733,"strike":5.1807506778448875,"iv":2.485251531341449,"gamma":0.08554436761305399,"theta":-0.02392219882989759,"vega":0.005704485162174512,"rho":-0.002351324324205812,"breakevenPct":31.91091707197016},{"delta":0.35,"premium":1.2347533236178467,"strike":5.5650221574523115,"iv":2.2095370318268226,"gamma":0.10328790173706323,"theta":-0.022355539848654998,"vega":0.006044584808065713,"rho":-0.0026332865370785365,"breakevenPct":26.355972213699573},{"delta":0.4,"premium":1.2923940455589604,"strike":5.9492936370597365,"iv":1.9338225323121956,"gamma":0.1210314358610725,"theta":-0.020788880867412405,"vega":0.0063846844539569144,"rho":-0.0029152487499512613,"breakevenPct":20.801027355428978},{"delta":0.45,"premium":1.8524091422727764,"strike":6.643583466725564,"iv":2.0102510366051787,"gamma":0.11741706466645178,"theta":-0.02167425082549093,"vega":0.006415424769411845,"rho":-0.0035953610185034484,"breakevenPct":18.517443461687268},{"delta":0.5,"premium":2.4887918688923625,"strike":7.385000235602752,"iv":2.1402099913731742,"gamma":0.11055600595980664,"theta":-0.022932362005971648,"vega":0.0063991383254598235,"rho":-0.004335997425279939,"breakevenPct":16.731150226013774},{"delta":0.55,"premium":3.125174595511949,"strike":8.12641700447994,"iv":2.27016894614117,"gamma":0.10369494725316147,"theta":-0.024190473186452364,"vega":0.006382851881507803,"rho":-0.00507663383205643,"breakevenPct":14.944856990340277},{"delta":0.6,"premium":3.7615573221315346,"strike":8.867833773357127,"iv":2.4001279009091654,"gamma":0.09683388854651633,"theta":-0.025448584366933077,"vega":0.006366565437555781,"rho":-0.005817270238832921,"breakevenPct":13.158563754666783}]}},"errors":["fundamentals:provider_http_404"],"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"}}