{"symbol":"DRAL","url":"https://intraalpha.com/companies/DRAL","capturedAt":"2026-10-23T01:58:49.906Z","state":"ready","quote":{"symbol":"DRAL","last_price":6.36,"prev_close":7.4,"regular_close":6.36,"change":-1.04,"change_pct":-14.0541,"regular_change":-1.04,"regular_change_pct":-14.0541,"extended_change":0,"extended_change_pct":0,"bid":6,"ask":6.8,"bid_size":300,"ask_size":5100,"volume":269158,"vwap":6.564002,"open":6.79,"high":7.0349,"low":6.25,"close":6.36,"trade_count":1031,"last_trade_at":"2026-10-23T00:00:02.33991877Z","last_quote_at":"2026-10-22T23:59:57.038874732Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T21:58:43.415526375-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":17300000,"net_expense_ratio":null,"portfolio_turnover":null,"dividend_yield":null,"inception_date":"2026-06-24","leveraged":"YES","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T01:58:49.499946+00:00"},"optionObservedAt":"2026-10-22T19:59:14.878Z","bars":[{"c":7.41,"h":7.69,"l":7.31,"n":67,"o":7.69,"t":"2026-10-16T08:00:00Z","v":5620,"vw":7.393759},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-16T09:00:00Z","v":111,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":8,"o":7.31,"t":"2026-10-16T09:05:00Z","v":8248,"vw":7.31},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-16T09:55:00Z","v":100,"vw":7.32},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-16T10:40:00Z","v":219,"vw":7.29},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T11:05:00Z","v":100,"vw":7.28},{"c":7.24,"h":7.24,"l":7.24,"n":9,"o":7.24,"t":"2026-10-16T11:30:00Z","v":6079,"vw":7.24},{"c":7.22,"h":7.22,"l":7.22,"n":9,"o":7.22,"t":"2026-10-16T11:35:00Z","v":908,"vw":7.22},{"c":7.2098,"h":7.2098,"l":7.18,"n":7,"o":7.19,"t":"2026-10-16T11:40:00Z","v":6663,"vw":7.183249},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T12:05:00Z","v":150,"vw":7.27},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-16T12:15:00Z","v":500,"vw":7.24},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-16T12:25:00Z","v":800,"vw":7.27},{"c":7.2051,"h":7.2051,"l":7.2051,"n":1,"o":7.2051,"t":"2026-10-16T13:00:00Z","v":1000,"vw":7.2051},{"c":7.22,"h":7.24,"l":7.21,"n":9,"o":7.24,"t":"2026-10-16T13:20:00Z","v":1888,"vw":7.229903},{"c":7.19,"h":7.21,"l":7.19,"n":10,"o":7.21,"t":"2026-10-16T13:25:00Z","v":1391,"vw":7.194361},{"c":7.1,"h":7.1699,"l":7.05,"n":28,"o":7.16,"t":"2026-10-16T13:30:00Z","v":2651,"vw":7.105064},{"c":7.105,"h":7.105,"l":7.03,"n":14,"o":7.067,"t":"2026-10-16T13:35:00Z","v":1780,"vw":7.066195},{"c":7.1204,"h":7.1204,"l":7.1,"n":2,"o":7.1,"t":"2026-10-16T13:40:00Z","v":600,"vw":7.117},{"c":7.02,"h":7.09,"l":7.02,"n":8,"o":7.09,"t":"2026-10-16T13:45:00Z","v":19150,"vw":7.024753},{"c":6.965,"h":7.04,"l":6.93,"n":31,"o":7.04,"t":"2026-10-16T13:50:00Z","v":9614,"vw":6.968213},{"c":6.9499,"h":6.96,"l":6.8816,"n":50,"o":6.96,"t":"2026-10-16T13:55:00Z","v":10503,"vw":6.909495},{"c":6.99,"h":7.0082,"l":6.95,"n":13,"o":6.95,"t":"2026-10-16T14:00:00Z","v":4106,"vw":6.97291},{"c":6.9309,"h":6.98,"l":6.9309,"n":8,"o":6.98,"t":"2026-10-16T14:05:00Z","v":424,"vw":6.966218},{"c":6.921,"h":6.921,"l":6.921,"n":2,"o":6.921,"t":"2026-10-16T14:10:00Z","v":800,"vw":6.921},{"c":6.9405,"h":7.01,"l":6.9405,"n":17,"o":7.01,"t":"2026-10-16T14:15:00Z","v":2641,"vw":6.989725},{"c":6.941,"h":6.95,"l":6.94,"n":8,"o":6.94,"t":"2026-10-16T14:20:00Z","v":1058,"vw":6.942132},{"c":7.04,"h":7.04,"l":7.04,"n":5,"o":7.04,"t":"2026-10-16T14:30:00Z","v":197,"vw":7.04},{"c":7.115,"h":7.15,"l":7.115,"n":6,"o":7.15,"t":"2026-10-16T14:40:00Z","v":4200,"vw":7.13881},{"c":7.115,"h":7.13,"l":7.115,"n":10,"o":7.12,"t":"2026-10-16T14:45:00Z","v":1461,"vw":7.119339},{"c":7.0708,"h":7.0708,"l":7.0408,"n":2,"o":7.0408,"t":"2026-10-16T14:55:00Z","v":650,"vw":7.059262},{"c":7,"h":7,"l":7,"n":5,"o":7,"t":"2026-10-16T15:00:00Z","v":3350,"vw":7},{"c":6.93,"h":6.9518,"l":6.93,"n":10,"o":6.93,"t":"2026-10-16T15:10:00Z","v":1772,"vw":6.936849},{"c":6.95,"h":6.95,"l":6.95,"n":1,"o":6.95,"t":"2026-10-16T15:15:00Z","v":1000,"vw":6.95},{"c":6.93,"h":6.97,"l":6.93,"n":8,"o":6.96,"t":"2026-10-16T15:20:00Z","v":2115,"vw":6.95175},{"c":7.0199,"h":7.0199,"l":6.9801,"n":3,"o":6.9801,"t":"2026-10-16T15:30:00Z","v":1200,"vw":6.999167},{"c":7,"h":7,"l":6.99,"n":4,"o":6.99,"t":"2026-10-16T15:35:00Z","v":603,"vw":6.991667},{"c":7.015,"h":7.015,"l":7.015,"n":1,"o":7.015,"t":"2026-10-16T15:40:00Z","v":500,"vw":7.015},{"c":7.0363,"h":7.0363,"l":7.01,"n":3,"o":7.01,"t":"2026-10-16T15:45:00Z","v":962,"vw":7.029906},{"c":7,"h":7,"l":6.9701,"n":4,"o":6.9701,"t":"2026-10-16T15:50:00Z","v":322,"vw":6.980446},{"c":6.95,"h":6.965,"l":6.95,"n":10,"o":6.965,"t":"2026-10-16T15:55:00Z","v":1947,"vw":6.954266},{"c":6.9,"h":6.9,"l":6.9,"n":3,"o":6.9,"t":"2026-10-16T16:00:00Z","v":1950,"vw":6.9},{"c":6.93,"h":6.95,"l":6.9117,"n":5,"o":6.95,"t":"2026-10-16T16:05:00Z","v":12168,"vw":6.944918},{"c":6.93,"h":6.93,"l":6.92,"n":2,"o":6.92,"t":"2026-10-16T16:10:00Z","v":200,"vw":6.925},{"c":6.96,"h":6.98,"l":6.9438,"n":11,"o":6.98,"t":"2026-10-16T16:15:00Z","v":6652,"vw":6.965757},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T16:20:00Z","v":185,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":2,"o":6.96,"t":"2026-10-16T16:25:00Z","v":160,"vw":6.96},{"c":6.9893,"h":6.9893,"l":6.9609,"n":2,"o":6.9609,"t":"2026-10-16T16:35:00Z","v":250,"vw":6.97794},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T16:45:00Z","v":113,"vw":6.96},{"c":6.88,"h":6.94,"l":6.88,"n":32,"o":6.94,"t":"2026-10-16T17:00:00Z","v":8524,"vw":6.888065},{"c":6.86,"h":6.8706,"l":6.855,"n":20,"o":6.87,"t":"2026-10-16T17:05:00Z","v":14197,"vw":6.860887},{"c":6.85,"h":6.86,"l":6.85,"n":4,"o":6.86,"t":"2026-10-16T17:10:00Z","v":604,"vw":6.851698},{"c":6.8,"h":6.85,"l":6.8,"n":20,"o":6.85,"t":"2026-10-16T17:15:00Z","v":4356,"vw":6.827621},{"c":6.8,"h":6.8,"l":6.8,"n":2,"o":6.8,"t":"2026-10-16T17:20:00Z","v":365,"vw":6.8},{"c":6.86,"h":6.86,"l":6.82,"n":3,"o":6.83,"t":"2026-10-16T17:25:00Z","v":800,"vw":6.83625},{"c":6.85,"h":6.85,"l":6.85,"n":1,"o":6.85,"t":"2026-10-16T17:30:00Z","v":225,"vw":6.85},{"c":6.88,"h":6.89,"l":6.88,"n":7,"o":6.88,"t":"2026-10-16T17:35:00Z","v":621,"vw":6.881667},{"c":6.952,"h":6.952,"l":6.93,"n":8,"o":6.93,"t":"2026-10-16T17:40:00Z","v":1841,"vw":6.939444},{"c":6.92,"h":6.94,"l":6.905,"n":5,"o":6.94,"t":"2026-10-16T17:45:00Z","v":525,"vw":6.920971},{"c":6.9,"h":6.9,"l":6.88,"n":8,"o":6.9,"t":"2026-10-16T17:50:00Z","v":3442,"vw":6.89882},{"c":6.86,"h":6.87,"l":6.86,"n":8,"o":6.87,"t":"2026-10-16T17:55:00Z","v":1876,"vw":6.863586},{"c":6.8059,"h":6.85,"l":6.8059,"n":13,"o":6.85,"t":"2026-10-16T18:00:00Z","v":4258,"vw":6.820702},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-16T18:10:00Z","v":302,"vw":6.84},{"c":6.81,"h":6.84,"l":6.81,"n":17,"o":6.84,"t":"2026-10-16T18:15:00Z","v":1324,"vw":6.829137},{"c":6.8,"h":6.8076,"l":6.8,"n":13,"o":6.8076,"t":"2026-10-16T18:20:00Z","v":3560,"vw":6.802334},{"c":6.815,"h":6.815,"l":6.815,"n":2,"o":6.815,"t":"2026-10-16T18:25:00Z","v":469,"vw":6.815},{"c":6.82,"h":6.82,"l":6.8,"n":5,"o":6.81,"t":"2026-10-16T18:30:00Z","v":497,"vw":6.808814},{"c":6.815,"h":6.815,"l":6.81,"n":2,"o":6.81,"t":"2026-10-16T18:35:00Z","v":324,"vw":6.812253},{"c":6.79,"h":6.81,"l":6.79,"n":6,"o":6.81,"t":"2026-10-16T18:40:00Z","v":365,"vw":6.803333},{"c":6.75,"h":6.77,"l":6.75,"n":16,"o":6.77,"t":"2026-10-16T18:45:00Z","v":10271,"vw":6.767251},{"c":6.74,"h":6.75,"l":6.73,"n":15,"o":6.75,"t":"2026-10-16T18:50:00Z","v":2449,"vw":6.745681},{"c":6.74,"h":6.74,"l":6.74,"n":3,"o":6.74,"t":"2026-10-16T18:55:00Z","v":1150,"vw":6.74},{"c":6.735,"h":6.735,"l":6.735,"n":3,"o":6.735,"t":"2026-10-16T19:00:00Z","v":308,"vw":6.735},{"c":6.69,"h":6.7301,"l":6.67,"n":60,"o":6.7301,"t":"2026-10-16T19:05:00Z","v":21012,"vw":6.706296},{"c":6.77,"h":6.77,"l":6.71,"n":12,"o":6.71,"t":"2026-10-16T19:10:00Z","v":2083,"vw":6.747649},{"c":6.76,"h":6.77,"l":6.76,"n":4,"o":6.77,"t":"2026-10-16T19:15:00Z","v":280,"vw":6.765},{"c":6.765,"h":6.77,"l":6.765,"n":4,"o":6.77,"t":"2026-10-16T19:20:00Z","v":1519,"vw":6.76555},{"c":6.78,"h":6.7818,"l":6.77,"n":13,"o":6.779,"t":"2026-10-16T19:25:00Z","v":6413,"vw":6.779684},{"c":6.755,"h":6.79,"l":6.7513,"n":19,"o":6.79,"t":"2026-10-16T19:30:00Z","v":2277,"vw":6.775968},{"c":6.675,"h":6.755,"l":6.675,"n":36,"o":6.755,"t":"2026-10-16T19:35:00Z","v":6008,"vw":6.719815},{"c":6.6474,"h":6.68,"l":6.63,"n":26,"o":6.68,"t":"2026-10-16T19:45:00Z","v":2270,"vw":6.641017},{"c":6.665,"h":6.665,"l":6.635,"n":12,"o":6.65,"t":"2026-10-16T19:50:00Z","v":2738,"vw":6.655478},{"c":6.67,"h":6.6872,"l":6.67,"n":23,"o":6.67,"t":"2026-10-16T19:55:00Z","v":4300,"vw":6.675334},{"c":6.6705,"h":6.675,"l":6.67,"n":7,"o":6.675,"t":"2026-10-16T20:00:00Z","v":2520,"vw":6.671705},{"c":6.679,"h":6.679,"l":6.679,"n":1,"o":6.679,"t":"2026-10-16T20:20:00Z","v":300,"vw":6.679},{"c":6.6795,"h":6.6795,"l":6.6795,"n":1,"o":6.6795,"t":"2026-10-16T20:25:00Z","v":200,"vw":6.6795},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-16T20:50:00Z","v":160,"vw":6.68},{"c":6.6797,"h":6.6797,"l":6.679,"n":2,"o":6.679,"t":"2026-10-16T20:55:00Z","v":1000,"vw":6.67907},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-16T21:00:00Z","v":150,"vw":6.76},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T21:20:00Z","v":100,"vw":6.74},{"c":6.9243,"h":6.9243,"l":6.9243,"n":1,"o":6.9243,"t":"2026-10-16T21:30:00Z","v":100,"vw":6.9243},{"c":6.51,"h":6.7,"l":6.51,"n":21,"o":6.7,"t":"2026-10-16T22:05:00Z","v":9643,"vw":6.626739},{"c":6.6,"h":6.6,"l":6.6,"n":1,"o":6.6,"t":"2026-10-16T22:30:00Z","v":100,"vw":6.6},{"c":6.8818,"h":6.8818,"l":6.8818,"n":1,"o":6.8818,"t":"2026-10-16T22:40:00Z","v":6975,"vw":6.8818},{"c":6.59,"h":6.59,"l":6.59,"n":1,"o":6.59,"t":"2026-10-16T23:00:00Z","v":100,"vw":6.59},{"c":6.5782,"h":6.5782,"l":6.5782,"n":2,"o":6.5782,"t":"2026-10-16T23:10:00Z","v":7133,"vw":6.5782},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-16T23:30:00Z","v":250,"vw":6.7},{"c":7.14,"h":7.18,"l":7,"n":50,"o":7.06,"t":"2026-10-19T08:00:00Z","v":16920,"vw":7.108073},{"c":7.14,"h":7.141,"l":7.14,"n":9,"o":7.141,"t":"2026-10-19T08:05:00Z","v":643,"vw":7.140177},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T08:40:00Z","v":105,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T08:55:00Z","v":1100,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-19T09:20:00Z","v":750,"vw":7.17},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T10:00:00Z","v":572,"vw":7.23},{"c":7.24,"h":7.24,"l":7.24,"n":1,"o":7.24,"t":"2026-10-19T10:10:00Z","v":150,"vw":7.24},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T10:35:00Z","v":150,"vw":7.25},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T10:50:00Z","v":600,"vw":7.29},{"c":7.2736,"h":7.2736,"l":7.2736,"n":1,"o":7.2736,"t":"2026-10-19T10:55:00Z","v":300,"vw":7.2736},{"c":7.2394,"h":7.2394,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T11:05:00Z","v":1500,"vw":7.236267},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T11:10:00Z","v":181,"vw":7.2},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T11:15:00Z","v":6000,"vw":7.18},{"c":7.181,"h":7.181,"l":7.181,"n":1,"o":7.181,"t":"2026-10-19T11:20:00Z","v":651,"vw":7.181},{"c":7.21,"h":7.21,"l":7.21,"n":2,"o":7.21,"t":"2026-10-19T11:25:00Z","v":500,"vw":7.21},{"c":7.17,"h":7.17,"l":7.17,"n":1,"o":7.17,"t":"2026-10-19T11:30:00Z","v":100,"vw":7.17},{"c":7.16,"h":7.17,"l":7.15,"n":52,"o":7.151,"t":"2026-10-19T11:40:00Z","v":62302,"vw":7.156678},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T11:55:00Z","v":300,"vw":7.22},{"c":7.25,"h":7.25,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T12:05:00Z","v":300,"vw":7.246667},{"c":7.2615,"h":7.2615,"l":7.2615,"n":2,"o":7.2615,"t":"2026-10-19T12:15:00Z","v":2000,"vw":7.2615},{"c":7.26,"h":7.26,"l":7.26,"n":2,"o":7.26,"t":"2026-10-19T12:20:00Z","v":999,"vw":7.26},{"c":7.241,"h":7.2797,"l":7.241,"n":4,"o":7.275,"t":"2026-10-19T12:35:00Z","v":587,"vw":7.258757},{"c":7.249,"h":7.249,"l":7.249,"n":1,"o":7.249,"t":"2026-10-19T12:40:00Z","v":100,"vw":7.249},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T12:45:00Z","v":300,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T12:50:00Z","v":250,"vw":7.25},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T13:10:00Z","v":100,"vw":7.29},{"c":7.3199,"h":7.32,"l":7.3,"n":8,"o":7.3,"t":"2026-10-19T13:15:00Z","v":1488,"vw":7.308858},{"c":7.33,"h":7.33,"l":7.31,"n":12,"o":7.319,"t":"2026-10-19T13:20:00Z","v":7721,"vw":7.319608},{"c":7.32,"h":7.32,"l":7.32,"n":2,"o":7.32,"t":"2026-10-19T13:25:00Z","v":881,"vw":7.32},{"c":7.25,"h":7.32,"l":7.23,"n":17,"o":7.32,"t":"2026-10-19T13:30:00Z","v":1850,"vw":7.284481},{"c":7.26,"h":7.27,"l":7.21,"n":12,"o":7.26,"t":"2026-10-19T13:35:00Z","v":1065,"vw":7.248335},{"c":7.26,"h":7.29,"l":7.19,"n":13,"o":7.19,"t":"2026-10-19T13:40:00Z","v":3031,"vw":7.253846},{"c":7.31,"h":7.31,"l":7.27,"n":10,"o":7.27,"t":"2026-10-19T13:45:00Z","v":735,"vw":7.293077},{"c":7.31,"h":7.36,"l":7.31,"n":12,"o":7.35,"t":"2026-10-19T13:50:00Z","v":814,"vw":7.328571},{"c":7.245,"h":7.26,"l":7.245,"n":5,"o":7.26,"t":"2026-10-19T13:55:00Z","v":661,"vw":7.253088},{"c":7.1724,"h":7.1724,"l":7.1724,"n":4,"o":7.1724,"t":"2026-10-19T14:00:00Z","v":1019,"vw":7.1724},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T14:05:00Z","v":201,"vw":7.19},{"c":7.2,"h":7.22,"l":7.2,"n":11,"o":7.22,"t":"2026-10-19T14:10:00Z","v":3442,"vw":7.208227},{"c":7.3412,"h":7.3412,"l":7.3,"n":10,"o":7.31,"t":"2026-10-19T14:15:00Z","v":625,"vw":7.319527},{"c":7.35,"h":7.35,"l":7.34,"n":6,"o":7.34,"t":"2026-10-19T14:20:00Z","v":1113,"vw":7.345504},{"c":7.3201,"h":7.35,"l":7.3201,"n":4,"o":7.35,"t":"2026-10-19T14:25:00Z","v":2000,"vw":7.335035},{"c":7.25,"h":7.3,"l":7.25,"n":8,"o":7.3,"t":"2026-10-19T14:30:00Z","v":6404,"vw":7.297302},{"c":7.25,"h":7.2528,"l":7.25,"n":3,"o":7.2528,"t":"2026-10-19T14:35:00Z","v":240,"vw":7.251191},{"c":7.28,"h":7.29,"l":7.28,"n":3,"o":7.29,"t":"2026-10-19T14:40:00Z","v":450,"vw":7.282778},{"c":7.29,"h":7.34,"l":7.29,"n":2,"o":7.34,"t":"2026-10-19T14:45:00Z","v":300,"vw":7.323333},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-19T14:55:00Z","v":100,"vw":7.3},{"c":7.2736,"h":7.28,"l":7.2736,"n":4,"o":7.28,"t":"2026-10-19T15:00:00Z","v":322,"vw":7.275619},{"c":7.335,"h":7.35,"l":7.335,"n":6,"o":7.34,"t":"2026-10-19T15:05:00Z","v":2546,"vw":7.336457},{"c":7.41,"h":7.41,"l":7.3912,"n":3,"o":7.3912,"t":"2026-10-19T15:15:00Z","v":275,"vw":7.39872},{"c":7.4,"h":7.41,"l":7.4,"n":2,"o":7.41,"t":"2026-10-19T15:20:00Z","v":200,"vw":7.405},{"c":7.42,"h":7.425,"l":7.42,"n":5,"o":7.42,"t":"2026-10-19T15:25:00Z","v":532,"vw":7.421212},{"c":7.4299,"h":7.4299,"l":7.405,"n":5,"o":7.405,"t":"2026-10-19T15:30:00Z","v":818,"vw":7.416367},{"c":7.45,"h":7.45,"l":7.45,"n":1,"o":7.45,"t":"2026-10-19T15:35:00Z","v":100,"vw":7.45},{"c":7.44,"h":7.445,"l":7.44,"n":2,"o":7.445,"t":"2026-10-19T15:40:00Z","v":6350,"vw":7.441063},{"c":7.43,"h":7.46,"l":7.43,"n":7,"o":7.44,"t":"2026-10-19T15:50:00Z","v":1045,"vw":7.4415},{"c":7.35,"h":7.355,"l":7.35,"n":8,"o":7.355,"t":"2026-10-19T16:00:00Z","v":3018,"vw":7.350678},{"c":7.35,"h":7.36,"l":7.35,"n":4,"o":7.36,"t":"2026-10-19T16:05:00Z","v":450,"vw":7.355311},{"c":7.33,"h":7.33,"l":7.33,"n":1,"o":7.33,"t":"2026-10-19T16:15:00Z","v":100,"vw":7.33},{"c":7.31,"h":7.33,"l":7.31,"n":2,"o":7.33,"t":"2026-10-19T16:20:00Z","v":200,"vw":7.32},{"c":7.29,"h":7.305,"l":7.285,"n":17,"o":7.305,"t":"2026-10-19T16:25:00Z","v":7220,"vw":7.290337},{"c":7.265,"h":7.2676,"l":7.265,"n":4,"o":7.265,"t":"2026-10-19T16:30:00Z","v":1210,"vw":7.267167},{"c":7.28,"h":7.2801,"l":7.28,"n":2,"o":7.2801,"t":"2026-10-19T16:35:00Z","v":300,"vw":7.280067},{"c":7.28,"h":7.28,"l":7.2701,"n":3,"o":7.2701,"t":"2026-10-19T16:40:00Z","v":310,"vw":7.2734},{"c":7.22,"h":7.24,"l":7.22,"n":2,"o":7.24,"t":"2026-10-19T16:45:00Z","v":300,"vw":7.233333},{"c":7.21,"h":7.21,"l":7.2,"n":9,"o":7.2,"t":"2026-10-19T16:50:00Z","v":1032,"vw":7.200988},{"c":7.2112,"h":7.2112,"l":7.2112,"n":1,"o":7.2112,"t":"2026-10-19T16:55:00Z","v":168,"vw":7.2112},{"c":7.2,"h":7.2078,"l":7.2,"n":2,"o":7.2078,"t":"2026-10-19T17:00:00Z","v":4500,"vw":7.203467},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-10-19T17:10:00Z","v":100,"vw":7.19},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-19T17:15:00Z","v":300,"vw":7.21},{"c":7.17,"h":7.17,"l":7.16,"n":11,"o":7.17,"t":"2026-10-19T17:20:00Z","v":2345,"vw":7.165985},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-19T17:25:00Z","v":200,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T17:40:00Z","v":100,"vw":7.18},{"c":7.14,"h":7.16,"l":7.14,"n":8,"o":7.16,"t":"2026-10-19T17:45:00Z","v":4868,"vw":7.144046},{"c":7.1526,"h":7.1526,"l":7.1526,"n":1,"o":7.1526,"t":"2026-10-19T17:50:00Z","v":300,"vw":7.1526},{"c":7.17,"h":7.17,"l":7.165,"n":3,"o":7.165,"t":"2026-10-19T18:05:00Z","v":1170,"vw":7.165455},{"c":7.18,"h":7.1801,"l":7.18,"n":3,"o":7.1801,"t":"2026-10-19T18:15:00Z","v":300,"vw":7.18006},{"c":7.15,"h":7.1776,"l":7.15,"n":2,"o":7.1776,"t":"2026-10-19T18:20:00Z","v":919,"vw":7.174597},{"c":7.14,"h":7.14,"l":7.12,"n":14,"o":7.1226,"t":"2026-10-19T18:25:00Z","v":2302,"vw":7.13468},{"c":7.14,"h":7.14,"l":7.14,"n":2,"o":7.14,"t":"2026-10-19T18:30:00Z","v":200,"vw":7.14},{"c":7.12,"h":7.12,"l":7.12,"n":1,"o":7.12,"t":"2026-10-19T18:35:00Z","v":703,"vw":7.12},{"c":7.19,"h":7.2,"l":7.19,"n":6,"o":7.19,"t":"2026-10-19T18:45:00Z","v":621,"vw":7.193284},{"c":7.195,"h":7.195,"l":7.195,"n":1,"o":7.195,"t":"2026-10-19T19:00:00Z","v":100,"vw":7.195},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-19T19:10:00Z","v":128,"vw":7.18},{"c":7.2099,"h":7.22,"l":7.2099,"n":2,"o":7.22,"t":"2026-10-19T19:20:00Z","v":300,"vw":7.213267},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T19:25:00Z","v":200,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T19:30:00Z","v":215,"vw":7.22},{"c":7.26,"h":7.27,"l":7.26,"n":9,"o":7.2699,"t":"2026-10-19T19:40:00Z","v":1355,"vw":7.266876},{"c":7.24,"h":7.26,"l":7.24,"n":6,"o":7.26,"t":"2026-10-19T19:45:00Z","v":808,"vw":7.255},{"c":7.16,"h":7.24,"l":7.16,"n":6,"o":7.24,"t":"2026-10-19T19:50:00Z","v":1290,"vw":7.211667},{"c":7.15,"h":7.15,"l":7.14,"n":7,"o":7.14,"t":"2026-10-19T19:55:00Z","v":700,"vw":7.145136},{"c":7.15,"h":7.16,"l":7.15,"n":2,"o":7.16,"t":"2026-10-19T20:00:00Z","v":1063,"vw":7.155296},{"c":7.19,"h":7.19,"l":7.19,"n":2,"o":7.19,"t":"2026-10-19T20:05:00Z","v":110,"vw":7.19},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T22:50:00Z","v":1600,"vw":7.23},{"c":6.73,"h":6.82,"l":6.73,"n":17,"o":6.73,"t":"2026-10-20T08:00:00Z","v":1737,"vw":6.744769},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-20T09:20:00Z","v":334,"vw":6.65},{"c":6.68,"h":6.68,"l":6.66,"n":6,"o":6.66,"t":"2026-10-20T10:15:00Z","v":1100,"vw":6.661996},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-20T10:30:00Z","v":3324,"vw":6.62},{"c":6.5863,"h":6.5863,"l":6.5863,"n":1,"o":6.5863,"t":"2026-10-20T10:45:00Z","v":300,"vw":6.5863},{"c":6.6,"h":6.63,"l":6.6,"n":5,"o":6.63,"t":"2026-10-20T11:00:00Z","v":1385,"vw":6.610659},{"c":6.63,"h":6.63,"l":6.63,"n":29,"o":6.63,"t":"2026-10-20T11:10:00Z","v":10000,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":6,"o":6.63,"t":"2026-10-20T11:15:00Z","v":402,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-20T12:25:00Z","v":120,"vw":6.63},{"c":6.77,"h":6.77,"l":6.77,"n":1,"o":6.77,"t":"2026-10-20T13:15:00Z","v":181,"vw":6.77},{"c":6.72,"h":6.74,"l":6.72,"n":5,"o":6.74,"t":"2026-10-20T13:25:00Z","v":1500,"vw":6.726667},{"c":6.69,"h":6.73,"l":6.69,"n":24,"o":6.73,"t":"2026-10-20T13:30:00Z","v":9135,"vw":6.695703},{"c":6.78,"h":6.82,"l":6.75,"n":12,"o":6.75,"t":"2026-10-20T13:35:00Z","v":6438,"vw":6.800389},{"c":6.7655,"h":6.7655,"l":6.71,"n":9,"o":6.75,"t":"2026-10-20T13:40:00Z","v":1514,"vw":6.754487},{"c":6.77,"h":6.77,"l":6.77,"n":7,"o":6.77,"t":"2026-10-20T13:45:00Z","v":1347,"vw":6.77},{"c":6.825,"h":6.825,"l":6.79,"n":19,"o":6.79,"t":"2026-10-20T13:50:00Z","v":3889,"vw":6.809278},{"c":6.9207,"h":6.9207,"l":6.84,"n":8,"o":6.84,"t":"2026-10-20T13:55:00Z","v":1604,"vw":6.904745},{"c":6.95,"h":6.9679,"l":6.93,"n":17,"o":6.93,"t":"2026-10-20T14:00:00Z","v":4303,"vw":6.949038},{"c":7.03,"h":7.03,"l":6.94,"n":22,"o":6.94,"t":"2026-10-20T14:05:00Z","v":3542,"vw":7.004543},{"c":7.03,"h":7.03,"l":6.99,"n":26,"o":7.02,"t":"2026-10-20T14:10:00Z","v":5808,"vw":7.022292},{"c":7.0675,"h":7.08,"l":7.03,"n":9,"o":7.05,"t":"2026-10-20T14:15:00Z","v":1418,"vw":7.047155},{"c":7.1,"h":7.1,"l":7.08,"n":5,"o":7.08,"t":"2026-10-20T14:20:00Z","v":2221,"vw":7.099048},{"c":7.18,"h":7.2099,"l":7.0901,"n":14,"o":7.11,"t":"2026-10-20T14:25:00Z","v":6370,"vw":7.139047},{"c":7.13,"h":7.21,"l":7.13,"n":10,"o":7.21,"t":"2026-10-20T14:30:00Z","v":3379,"vw":7.166242},{"c":7.145,"h":7.15,"l":7.13,"n":11,"o":7.14,"t":"2026-10-20T14:35:00Z","v":9293,"vw":7.140314},{"c":7.15,"h":7.17,"l":7.14,"n":22,"o":7.14,"t":"2026-10-20T14:40:00Z","v":4629,"vw":7.151418},{"c":7.145,"h":7.18,"l":7.141,"n":6,"o":7.16,"t":"2026-10-20T14:45:00Z","v":5290,"vw":7.142904},{"c":7.14,"h":7.14,"l":7.14,"n":4,"o":7.14,"t":"2026-10-20T14:50:00Z","v":335,"vw":7.14},{"c":7.19,"h":7.19,"l":7.19,"n":3,"o":7.19,"t":"2026-10-20T14:55:00Z","v":247,"vw":7.19},{"c":7.1719,"h":7.1719,"l":7.1719,"n":2,"o":7.1719,"t":"2026-10-20T15:00:00Z","v":205,"vw":7.1719},{"c":7.0115,"h":7.14,"l":7.0115,"n":18,"o":7.14,"t":"2026-10-20T15:10:00Z","v":6371,"vw":7.10172},{"c":7.0703,"h":7.0703,"l":7.0703,"n":2,"o":7.0703,"t":"2026-10-20T15:15:00Z","v":712,"vw":7.0703},{"c":7.1,"h":7.1,"l":7.09,"n":6,"o":7.09,"t":"2026-10-20T15:20:00Z","v":710,"vw":7.09156},{"c":7.09,"h":7.09,"l":7.075,"n":2,"o":7.075,"t":"2026-10-20T15:25:00Z","v":201,"vw":7.082537},{"c":7,"h":7.05,"l":7,"n":7,"o":7.05,"t":"2026-10-20T15:35:00Z","v":1615,"vw":7.008661},{"c":7.08,"h":7.08,"l":7.0451,"n":6,"o":7.0451,"t":"2026-10-20T15:40:00Z","v":1372,"vw":7.061933},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T15:45:00Z","v":2500,"vw":7.05},{"c":7.12,"h":7.1263,"l":7.1,"n":4,"o":7.1,"t":"2026-10-20T16:05:00Z","v":388,"vw":7.116631},{"c":7.0851,"h":7.0851,"l":7.0851,"n":1,"o":7.0851,"t":"2026-10-20T16:10:00Z","v":150,"vw":7.0851},{"c":7.0481,"h":7.0481,"l":7.0481,"n":1,"o":7.0481,"t":"2026-10-20T16:20:00Z","v":200,"vw":7.0481},{"c":7.07,"h":7.07,"l":7.07,"n":1,"o":7.07,"t":"2026-10-20T16:25:00Z","v":100,"vw":7.07},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-20T16:50:00Z","v":962,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-20T17:05:00Z","v":100,"vw":7.08},{"c":7.115,"h":7.115,"l":7.115,"n":1,"o":7.115,"t":"2026-10-20T17:35:00Z","v":2500,"vw":7.115},{"c":7.12,"h":7.12,"l":7.12,"n":2,"o":7.12,"t":"2026-10-20T17:40:00Z","v":241,"vw":7.12},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-10-20T17:50:00Z","v":100,"vw":7.125},{"c":7.1001,"h":7.1001,"l":7.1001,"n":1,"o":7.1001,"t":"2026-10-20T18:05:00Z","v":100,"vw":7.1001},{"c":7.12,"h":7.12,"l":7.115,"n":3,"o":7.115,"t":"2026-10-20T18:10:00Z","v":2762,"vw":7.115474},{"c":7.1025,"h":7.1025,"l":7.1,"n":2,"o":7.1,"t":"2026-10-20T18:20:00Z","v":300,"vw":7.100833},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-20T18:35:00Z","v":107,"vw":7.045},{"c":7.09,"h":7.09,"l":7.085,"n":8,"o":7.085,"t":"2026-10-20T19:05:00Z","v":5177,"vw":7.089902},{"c":7.08,"h":7.08,"l":7.08,"n":2,"o":7.08,"t":"2026-10-20T19:10:00Z","v":150,"vw":7.08},{"c":7.065,"h":7.065,"l":7.065,"n":1,"o":7.065,"t":"2026-10-20T19:15:00Z","v":100,"vw":7.065},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-10-20T19:20:00Z","v":2173,"vw":7.03},{"c":7.06,"h":7.06,"l":7.06,"n":7,"o":7.06,"t":"2026-10-20T19:25:00Z","v":395,"vw":7.06},{"c":7.065,"h":7.065,"l":7.045,"n":2,"o":7.045,"t":"2026-10-20T19:30:00Z","v":2114,"vw":7.049617},{"c":7.06,"h":7.06,"l":7.05,"n":7,"o":7.05,"t":"2026-10-20T19:40:00Z","v":14641,"vw":7.050214},{"c":7.04,"h":7.06,"l":7.03,"n":12,"o":7.06,"t":"2026-10-20T19:45:00Z","v":3010,"vw":7.037119},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T19:50:00Z","v":100,"vw":7.05},{"c":6.98,"h":7.03,"l":6.98,"n":11,"o":7.03,"t":"2026-10-20T19:55:00Z","v":1317,"vw":6.997044},{"c":7.01,"h":7.01,"l":7.01,"n":5,"o":7.01,"t":"2026-10-20T20:00:00Z","v":3200,"vw":7.01},{"c":7,"h":7.005,"l":7,"n":20,"o":7.005,"t":"2026-10-20T20:10:00Z","v":52886,"vw":7.000096},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-20T20:15:00Z","v":5136,"vw":7},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-20T20:30:00Z","v":478,"vw":6.99},{"c":7.31,"h":7.31,"l":7.28,"n":20,"o":7.28,"t":"2026-10-20T21:00:00Z","v":8599,"vw":7.308585},{"c":7.31,"h":7.31,"l":7.3,"n":10,"o":7.3,"t":"2026-10-20T21:05:00Z","v":1122,"vw":7.303005},{"c":7.4292,"h":7.4292,"l":7.4292,"n":1,"o":7.4292,"t":"2026-10-20T22:20:00Z","v":100,"vw":7.4292},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T22:40:00Z","v":391,"vw":7.39},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T22:55:00Z","v":600,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-20T23:05:00Z","v":12400,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T23:20:00Z","v":600,"vw":7.31},{"c":7.53,"h":7.53,"l":7.36,"n":10,"o":7.4,"t":"2026-10-21T08:00:00Z","v":2058,"vw":7.419032},{"c":7.47,"h":7.5346,"l":7.47,"n":3,"o":7.5346,"t":"2026-10-21T08:05:00Z","v":1738,"vw":7.482533},{"c":7.45,"h":7.45,"l":7.45,"n":2,"o":7.45,"t":"2026-10-21T08:10:00Z","v":2000,"vw":7.45},{"c":7.41,"h":7.46,"l":7.41,"n":5,"o":7.46,"t":"2026-10-21T08:30:00Z","v":609,"vw":7.43698},{"c":7.33,"h":7.36,"l":7.33,"n":8,"o":7.36,"t":"2026-10-21T08:50:00Z","v":4219,"vw":7.334293},{"c":7.47,"h":7.47,"l":7.451,"n":4,"o":7.451,"t":"2026-10-21T11:00:00Z","v":2087,"vw":7.460896},{"c":7.4246,"h":7.4246,"l":7.4246,"n":1,"o":7.4246,"t":"2026-10-21T11:15:00Z","v":2500,"vw":7.4246},{"c":7.46,"h":7.46,"l":7.45,"n":2,"o":7.45,"t":"2026-10-21T11:20:00Z","v":687,"vw":7.452722},{"c":7.511,"h":7.511,"l":7.511,"n":2,"o":7.511,"t":"2026-10-21T11:30:00Z","v":500,"vw":7.511},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T11:50:00Z","v":200,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-21T12:30:00Z","v":1687,"vw":7.5},{"c":7.481,"h":7.481,"l":7.48,"n":4,"o":7.48,"t":"2026-10-21T12:50:00Z","v":4501,"vw":7.480556},{"c":7.54,"h":7.54,"l":7.53,"n":11,"o":7.53,"t":"2026-10-21T13:05:00Z","v":3863,"vw":7.533106},{"c":7.52,"h":7.52,"l":7.52,"n":7,"o":7.52,"t":"2026-10-21T13:10:00Z","v":600,"vw":7.52},{"c":7.535,"h":7.535,"l":7.535,"n":1,"o":7.535,"t":"2026-10-21T13:15:00Z","v":187,"vw":7.535},{"c":7.575,"h":7.575,"l":7.575,"n":2,"o":7.575,"t":"2026-10-21T13:20:00Z","v":188,"vw":7.575},{"c":7.43,"h":7.61,"l":7.43,"n":41,"o":7.6,"t":"2026-10-21T13:30:00Z","v":7595,"vw":7.506826},{"c":7.24,"h":7.37,"l":7.2,"n":36,"o":7.37,"t":"2026-10-21T13:35:00Z","v":7410,"vw":7.278718},{"c":7.1,"h":7.17,"l":7.1,"n":29,"o":7.15,"t":"2026-10-21T13:40:00Z","v":13788,"vw":7.147554},{"c":7.15,"h":7.15,"l":7.09,"n":14,"o":7.09,"t":"2026-10-21T13:45:00Z","v":2703,"vw":7.124645},{"c":7.16,"h":7.2,"l":7.16,"n":8,"o":7.2,"t":"2026-10-21T13:50:00Z","v":1604,"vw":7.18548},{"c":7.24,"h":7.2799,"l":7.24,"n":10,"o":7.25,"t":"2026-10-21T13:55:00Z","v":2880,"vw":7.25059},{"c":7.31,"h":7.31,"l":7.31,"n":5,"o":7.31,"t":"2026-10-21T14:00:00Z","v":1481,"vw":7.31},{"c":7.25,"h":7.25,"l":7.24,"n":6,"o":7.24,"t":"2026-10-21T14:05:00Z","v":496,"vw":7.245},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-21T14:10:00Z","v":400,"vw":7.24},{"c":7.18,"h":7.19,"l":7.18,"n":6,"o":7.19,"t":"2026-10-21T14:15:00Z","v":704,"vw":7.182857},{"c":7.3,"h":7.3,"l":7.28,"n":5,"o":7.3,"t":"2026-10-21T14:25:00Z","v":4252,"vw":7.299429},{"c":7.325,"h":7.325,"l":7.31,"n":3,"o":7.31,"t":"2026-10-21T14:30:00Z","v":350,"vw":7.316429},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-21T14:35:00Z","v":103,"vw":7.34},{"c":7.27,"h":7.28,"l":7.27,"n":5,"o":7.27,"t":"2026-10-21T14:40:00Z","v":5367,"vw":7.279434},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-10-21T14:45:00Z","v":1000,"vw":7.3},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-21T14:55:00Z","v":201,"vw":7.28},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-10-21T15:25:00Z","v":100,"vw":7.335},{"c":7.35,"h":7.35,"l":7.33,"n":4,"o":7.33,"t":"2026-10-21T15:30:00Z","v":800,"vw":7.3475},{"c":7.395,"h":7.395,"l":7.38,"n":10,"o":7.39,"t":"2026-10-21T15:45:00Z","v":1384,"vw":7.384885},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-21T15:50:00Z","v":148,"vw":7.4},{"c":7.35,"h":7.35,"l":7.35,"n":1,"o":7.35,"t":"2026-10-21T16:05:00Z","v":100,"vw":7.35},{"c":7.38,"h":7.38,"l":7.38,"n":2,"o":7.38,"t":"2026-10-21T16:10:00Z","v":814,"vw":7.38},{"c":7.3499,"h":7.3499,"l":7.3499,"n":1,"o":7.3499,"t":"2026-10-21T16:30:00Z","v":500,"vw":7.3499},{"c":7.34,"h":7.34,"l":7.34,"n":3,"o":7.34,"t":"2026-10-21T16:35:00Z","v":359,"vw":7.34},{"c":7.409,"h":7.409,"l":7.409,"n":2,"o":7.409,"t":"2026-10-21T17:00:00Z","v":1376,"vw":7.409},{"c":7.44,"h":7.45,"l":7.44,"n":2,"o":7.45,"t":"2026-10-21T17:15:00Z","v":1806,"vw":7.442492},{"c":7.44,"h":7.44,"l":7.44,"n":2,"o":7.44,"t":"2026-10-21T17:20:00Z","v":300,"vw":7.44},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T17:40:00Z","v":100,"vw":7.4},{"c":7.425,"h":7.425,"l":7.425,"n":1,"o":7.425,"t":"2026-10-21T17:55:00Z","v":1000,"vw":7.425},{"c":7.4,"h":7.4,"l":7.4,"n":2,"o":7.4,"t":"2026-10-21T18:00:00Z","v":1363,"vw":7.4},{"c":7.4029,"h":7.4029,"l":7.4029,"n":1,"o":7.4029,"t":"2026-10-21T18:10:00Z","v":5000,"vw":7.4029},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T18:15:00Z","v":100,"vw":7.43},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T18:30:00Z","v":750,"vw":7.43},{"c":7.44,"h":7.44,"l":7.44,"n":5,"o":7.44,"t":"2026-10-21T18:35:00Z","v":635,"vw":7.44},{"c":7.45,"h":7.4699,"l":7.445,"n":8,"o":7.445,"t":"2026-10-21T18:40:00Z","v":3780,"vw":7.464406},{"c":7.38,"h":7.4,"l":7.38,"n":3,"o":7.4,"t":"2026-10-21T18:45:00Z","v":366,"vw":7.386667},{"c":7.35,"h":7.35,"l":7.35,"n":2,"o":7.35,"t":"2026-10-21T18:50:00Z","v":500,"vw":7.35},{"c":7.3,"h":7.3,"l":7.295,"n":14,"o":7.295,"t":"2026-10-21T19:00:00Z","v":3783,"vw":7.299331},{"c":7.33,"h":7.33,"l":7.3147,"n":3,"o":7.3147,"t":"2026-10-21T19:05:00Z","v":5101,"vw":7.315},{"c":7.37,"h":7.37,"l":7.37,"n":3,"o":7.37,"t":"2026-10-21T19:15:00Z","v":133,"vw":7.37},{"c":7.4199,"h":7.4199,"l":7.4199,"n":1,"o":7.4199,"t":"2026-10-21T19:25:00Z","v":300,"vw":7.4199},{"c":7.3905,"h":7.4,"l":7.3905,"n":4,"o":7.4,"t":"2026-10-21T19:40:00Z","v":1389,"vw":7.391231},{"c":7.4186,"h":7.4186,"l":7.4186,"n":1,"o":7.4186,"t":"2026-10-21T19:45:00Z","v":1350,"vw":7.4186},{"c":7.405,"h":7.4056,"l":7.405,"n":2,"o":7.4056,"t":"2026-10-21T19:50:00Z","v":2114,"vw":7.405213},{"c":7.39,"h":7.43,"l":7.39,"n":31,"o":7.41,"t":"2026-10-21T19:55:00Z","v":2362,"vw":7.411483},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T20:00:00Z","v":969,"vw":7.4},{"c":7.3766,"h":7.3766,"l":7.3766,"n":1,"o":7.3766,"t":"2026-10-21T20:05:00Z","v":450,"vw":7.3766},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T22:00:00Z","v":200,"vw":7.28},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-21T22:05:00Z","v":180,"vw":7.28},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-21T23:10:00Z","v":500,"vw":7.23},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-21T23:25:00Z","v":135,"vw":7.16},{"c":7.189,"h":7.189,"l":7.18,"n":2,"o":7.18,"t":"2026-10-21T23:30:00Z","v":309,"vw":7.186087},{"c":6.79,"h":6.88,"l":6.78,"n":37,"o":6.81,"t":"2026-10-22T08:00:00Z","v":10219,"vw":6.798047},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-22T10:30:00Z","v":320,"vw":6.89},{"c":6.88,"h":6.88,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T11:00:00Z","v":4100,"vw":6.850732},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-22T11:40:00Z","v":638,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-22T11:45:00Z","v":673,"vw":6.82},{"c":6.8,"h":6.815,"l":6.8,"n":2,"o":6.815,"t":"2026-10-22T12:05:00Z","v":700,"vw":6.808571},{"c":6.8284,"h":6.8284,"l":6.8284,"n":1,"o":6.8284,"t":"2026-10-22T12:10:00Z","v":300,"vw":6.8284},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-22T12:25:00Z","v":1000,"vw":6.8},{"c":6.8,"h":6.81,"l":6.8,"n":45,"o":6.8,"t":"2026-10-22T12:35:00Z","v":9246,"vw":6.808232},{"c":6.78,"h":6.781,"l":6.78,"n":2,"o":6.781,"t":"2026-10-22T12:50:00Z","v":250,"vw":6.7806},{"c":6.7114,"h":6.7114,"l":6.7114,"n":1,"o":6.7114,"t":"2026-10-22T13:00:00Z","v":110,"vw":6.7114},{"c":6.72,"h":6.72,"l":6.72,"n":2,"o":6.72,"t":"2026-10-22T13:05:00Z","v":401,"vw":6.72},{"c":6.73,"h":6.73,"l":6.73,"n":15,"o":6.73,"t":"2026-10-22T13:15:00Z","v":7200,"vw":6.73},{"c":6.75,"h":6.82,"l":6.75,"n":13,"o":6.79,"t":"2026-10-22T13:30:00Z","v":6215,"vw":6.801188},{"c":6.9,"h":6.9,"l":6.88,"n":22,"o":6.89,"t":"2026-10-22T13:35:00Z","v":12024,"vw":6.895844},{"c":6.84,"h":6.84,"l":6.84,"n":2,"o":6.84,"t":"2026-10-22T13:40:00Z","v":137,"vw":6.84},{"c":6.88,"h":6.89,"l":6.88,"n":26,"o":6.89,"t":"2026-10-22T13:45:00Z","v":12067,"vw":6.88842},{"c":6.92,"h":6.92,"l":6.85,"n":19,"o":6.91,"t":"2026-10-22T13:50:00Z","v":7710,"vw":6.902202},{"c":6.99,"h":7,"l":6.97,"n":5,"o":6.97,"t":"2026-10-22T13:55:00Z","v":2600,"vw":6.998462},{"c":7.0349,"h":7.0349,"l":7.0233,"n":6,"o":7.0233,"t":"2026-10-22T14:00:00Z","v":1830,"vw":7.02684},{"c":6.93,"h":6.99,"l":6.93,"n":18,"o":6.99,"t":"2026-10-22T14:05:00Z","v":3782,"vw":6.968179},{"c":6.91,"h":6.92,"l":6.91,"n":4,"o":6.92,"t":"2026-10-22T14:10:00Z","v":519,"vw":6.916117},{"c":6.85,"h":6.8611,"l":6.85,"n":6,"o":6.86,"t":"2026-10-22T14:15:00Z","v":600,"vw":6.85644},{"c":6.77,"h":6.8101,"l":6.77,"n":4,"o":6.8101,"t":"2026-10-22T14:20:00Z","v":1398,"vw":6.800846},{"c":6.75,"h":6.79,"l":6.75,"n":6,"o":6.79,"t":"2026-10-22T14:25:00Z","v":2044,"vw":6.753861},{"c":6.68,"h":6.75,"l":6.68,"n":8,"o":6.75,"t":"2026-10-22T14:30:00Z","v":615,"vw":6.71165},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-22T14:35:00Z","v":2100,"vw":6.67},{"c":6.6975,"h":6.6975,"l":6.6539,"n":18,"o":6.69,"t":"2026-10-22T14:40:00Z","v":2751,"vw":6.67308},{"c":6.6,"h":6.65,"l":6.5989,"n":33,"o":6.65,"t":"2026-10-22T14:45:00Z","v":12877,"vw":6.601159},{"c":6.58,"h":6.6,"l":6.58,"n":7,"o":6.6,"t":"2026-10-22T14:50:00Z","v":395,"vw":6.59},{"c":6.5853,"h":6.61,"l":6.5853,"n":8,"o":6.61,"t":"2026-10-22T15:00:00Z","v":2267,"vw":6.598318},{"c":6.5301,"h":6.5799,"l":6.53,"n":9,"o":6.5799,"t":"2026-10-22T15:05:00Z","v":9271,"vw":6.530671},{"c":6.505,"h":6.54,"l":6.505,"n":32,"o":6.54,"t":"2026-10-22T15:10:00Z","v":23158,"vw":6.509596},{"c":6.5899,"h":6.59,"l":6.525,"n":20,"o":6.525,"t":"2026-10-22T15:15:00Z","v":4511,"vw":6.569108},{"c":6.61,"h":6.6175,"l":6.6,"n":19,"o":6.605,"t":"2026-10-22T15:20:00Z","v":10930,"vw":6.602035},{"c":6.51,"h":6.52,"l":6.49,"n":25,"o":6.5,"t":"2026-10-22T15:30:00Z","v":9410,"vw":6.492306},{"c":6.5151,"h":6.5151,"l":6.5151,"n":1,"o":6.5151,"t":"2026-10-22T15:35:00Z","v":354,"vw":6.5151},{"c":6.51,"h":6.53,"l":6.48,"n":21,"o":6.48,"t":"2026-10-22T15:40:00Z","v":1422,"vw":6.501284},{"c":6.49,"h":6.49,"l":6.49,"n":6,"o":6.49,"t":"2026-10-22T15:45:00Z","v":1501,"vw":6.49},{"c":6.49,"h":6.5,"l":6.49,"n":6,"o":6.49,"t":"2026-10-22T15:50:00Z","v":648,"vw":6.49537},{"c":6.512,"h":6.512,"l":6.512,"n":2,"o":6.512,"t":"2026-10-22T15:55:00Z","v":1020,"vw":6.512},{"c":6.5294,"h":6.55,"l":6.5294,"n":4,"o":6.5475,"t":"2026-10-22T16:00:00Z","v":491,"vw":6.541082},{"c":6.54,"h":6.54,"l":6.5001,"n":8,"o":6.5001,"t":"2026-10-22T16:05:00Z","v":1041,"vw":6.529139},{"c":6.53,"h":6.53,"l":6.53,"n":2,"o":6.53,"t":"2026-10-22T16:10:00Z","v":2200,"vw":6.53},{"c":6.54,"h":6.54,"l":6.54,"n":1,"o":6.54,"t":"2026-10-22T16:15:00Z","v":100,"vw":6.54},{"c":6.54,"h":6.54,"l":6.53,"n":6,"o":6.53,"t":"2026-10-22T16:20:00Z","v":1617,"vw":6.531157},{"c":6.49,"h":6.5,"l":6.49,"n":8,"o":6.5,"t":"2026-10-22T16:25:00Z","v":1289,"vw":6.490833},{"c":6.42,"h":6.47,"l":6.42,"n":13,"o":6.47,"t":"2026-10-22T16:30:00Z","v":2955,"vw":6.448423},{"c":6.41,"h":6.435,"l":6.41,"n":13,"o":6.435,"t":"2026-10-22T16:35:00Z","v":5180,"vw":6.420293},{"c":6.39,"h":6.41,"l":6.39,"n":16,"o":6.41,"t":"2026-10-22T16:40:00Z","v":2099,"vw":6.395802},{"c":6.33,"h":6.36,"l":6.33,"n":9,"o":6.36,"t":"2026-10-22T16:45:00Z","v":5469,"vw":6.34483},{"c":6.34,"h":6.34,"l":6.305,"n":30,"o":6.305,"t":"2026-10-22T16:50:00Z","v":4539,"vw":6.319001},{"c":6.38,"h":6.38,"l":6.331,"n":12,"o":6.34,"t":"2026-10-22T16:55:00Z","v":6380,"vw":6.341437},{"c":6.33,"h":6.35,"l":6.3201,"n":5,"o":6.34,"t":"2026-10-22T17:00:00Z","v":2476,"vw":6.3392},{"c":6.35,"h":6.35,"l":6.34,"n":4,"o":6.34,"t":"2026-10-22T17:05:00Z","v":375,"vw":6.343453},{"c":6.36,"h":6.36,"l":6.35,"n":10,"o":6.35,"t":"2026-10-22T17:10:00Z","v":4048,"vw":6.359691},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T17:15:00Z","v":200,"vw":6.38},{"c":6.44,"h":6.44,"l":6.44,"n":11,"o":6.44,"t":"2026-10-22T17:20:00Z","v":2592,"vw":6.44},{"c":6.42,"h":6.42,"l":6.42,"n":2,"o":6.42,"t":"2026-10-22T17:25:00Z","v":200,"vw":6.42},{"c":6.4387,"h":6.4387,"l":6.4387,"n":1,"o":6.4387,"t":"2026-10-22T17:35:00Z","v":100,"vw":6.4387},{"c":6.4354,"h":6.4354,"l":6.43,"n":5,"o":6.43,"t":"2026-10-22T17:40:00Z","v":1259,"vw":6.434917},{"c":6.43,"h":6.43,"l":6.43,"n":3,"o":6.43,"t":"2026-10-22T17:45:00Z","v":388,"vw":6.43},{"c":6.43,"h":6.43,"l":6.43,"n":2,"o":6.43,"t":"2026-10-22T17:50:00Z","v":160,"vw":6.43},{"c":6.38,"h":6.38,"l":6.38,"n":1,"o":6.38,"t":"2026-10-22T18:00:00Z","v":2500,"vw":6.38},{"c":6.3686,"h":6.375,"l":6.3686,"n":6,"o":6.375,"t":"2026-10-22T18:05:00Z","v":610,"vw":6.37186},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-10-22T18:10:00Z","v":157,"vw":6.39},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-22T18:15:00Z","v":100,"vw":6.37},{"c":6.41,"h":6.42,"l":6.41,"n":17,"o":6.419,"t":"2026-10-22T18:20:00Z","v":4100,"vw":6.41691},{"c":6.385,"h":6.4,"l":6.385,"n":8,"o":6.4,"t":"2026-10-22T18:25:00Z","v":886,"vw":6.397778},{"c":6.37,"h":6.37,"l":6.37,"n":1,"o":6.37,"t":"2026-10-22T18:30:00Z","v":200,"vw":6.37},{"c":6.38,"h":6.389,"l":6.38,"n":8,"o":6.38,"t":"2026-10-22T18:35:00Z","v":10000,"vw":6.38864},{"c":6.4,"h":6.4,"l":6.4,"n":1,"o":6.4,"t":"2026-10-22T18:40:00Z","v":100,"vw":6.4},{"c":6.41,"h":6.41,"l":6.41,"n":11,"o":6.41,"t":"2026-10-22T18:45:00Z","v":3239,"vw":6.41},{"c":6.4,"h":6.4,"l":6.4,"n":2,"o":6.4,"t":"2026-10-22T18:50:00Z","v":254,"vw":6.4},{"c":6.36,"h":6.36,"l":6.3596,"n":4,"o":6.3596,"t":"2026-10-22T19:10:00Z","v":240,"vw":6.359831},{"c":6.361,"h":6.361,"l":6.361,"n":1,"o":6.361,"t":"2026-10-22T19:15:00Z","v":100,"vw":6.361},{"c":6.3999,"h":6.405,"l":6.3999,"n":4,"o":6.405,"t":"2026-10-22T19:25:00Z","v":2651,"vw":6.404804},{"c":6.29,"h":6.3,"l":6.29,"n":9,"o":6.3,"t":"2026-10-22T19:35:00Z","v":733,"vw":6.298374},{"c":6.28,"h":6.28,"l":6.26,"n":9,"o":6.28,"t":"2026-10-22T19:40:00Z","v":1026,"vw":6.27579},{"c":6.2599,"h":6.26,"l":6.25,"n":20,"o":6.25,"t":"2026-10-22T19:45:00Z","v":1610,"vw":6.258609},{"c":6.35,"h":6.35,"l":6.28,"n":6,"o":6.28,"t":"2026-10-22T19:50:00Z","v":1703,"vw":6.314124},{"c":6.36,"h":6.37,"l":6.335,"n":40,"o":6.34,"t":"2026-10-22T19:55:00Z","v":12058,"vw":6.340375},{"c":6.36,"h":6.37,"l":6.36,"n":5,"o":6.37,"t":"2026-10-22T20:05:00Z","v":2541,"vw":6.362424},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-22T20:25:00Z","v":2400,"vw":6.34},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-22T20:45:00Z","v":170,"vw":6.2},{"c":6.3,"h":6.3,"l":6.25,"n":2,"o":6.25,"t":"2026-10-22T21:40:00Z","v":1000,"vw":6.275},{"c":6.1746,"h":6.1746,"l":6.1746,"n":1,"o":6.1746,"t":"2026-10-22T22:55:00Z","v":600,"vw":6.1746},{"c":6.2138,"h":6.2138,"l":6.2138,"n":1,"o":6.2138,"t":"2026-10-22T23:05:00Z","v":100,"vw":6.2138},{"c":6.15,"h":6.15,"l":6.15,"n":6,"o":6.15,"t":"2026-10-22T23:30:00Z","v":144,"vw":6.15},{"c":6.1127,"h":6.1127,"l":6.1127,"n":1,"o":6.1127,"t":"2026-10-22T23:35:00Z","v":1000,"vw":6.1127},{"c":6.1338,"h":6.1338,"l":6.1338,"n":1,"o":6.1338,"t":"2026-10-22T23:40:00Z","v":100,"vw":6.1338},{"c":6.15,"h":6.15,"l":6.12,"n":4,"o":6.12,"t":"2026-10-22T23:50:00Z","v":672,"vw":6.145},{"c":6.25,"h":6.25,"l":6.24,"n":2,"o":6.24,"t":"2026-10-22T23:55:00Z","v":500,"vw":6.24628}],"history":[{"c":24.17,"h":25.519,"l":22.23,"n":1795,"o":24.85,"t":"2026-06-25T04:00:00Z","v":224066,"vw":23.776605},{"c":20.88,"h":22.61,"l":20.5,"n":2069,"o":21.24,"t":"2026-06-26T04:00:00Z","v":254770,"vw":21.72098},{"c":20.69,"h":20.77,"l":17.7221,"n":1935,"o":20.27,"t":"2026-06-29T04:00:00Z","v":289365,"vw":19.274044},{"c":21.93,"h":22.1388,"l":20.9,"n":1834,"o":20.99,"t":"2026-06-30T04:00:00Z","v":221454,"vw":21.598629},{"c":17.15,"h":18.8699,"l":17.15,"n":3009,"o":18.36,"t":"2026-07-01T04:00:00Z","v":313655,"vw":17.901342},{"c":14.57,"h":17.04,"l":13.5,"n":3278,"o":16.42,"t":"2026-07-02T04:00:00Z","v":556250,"vw":14.902413},{"c":16.35,"h":16.9,"l":16.12,"n":1473,"o":16.63,"t":"2026-07-06T04:00:00Z","v":384523,"vw":16.519157},{"c":14.19,"h":14.56,"l":13.021,"n":1488,"o":13.94,"t":"2026-07-07T04:00:00Z","v":218745,"vw":13.82127},{"c":14.86,"h":14.86,"l":13.185,"n":1307,"o":13.185,"t":"2026-07-08T04:00:00Z","v":219650,"vw":14.055138},{"c":16.01,"h":16.83,"l":15.9125,"n":1802,"o":16.34,"t":"2026-07-09T04:00:00Z","v":377702,"vw":16.368375},{"c":15.31,"h":15.615,"l":14.5,"n":1929,"o":14.72,"t":"2026-07-10T04:00:00Z","v":375049,"vw":15.223113},{"c":12.45,"h":13.12,"l":12.06,"n":2499,"o":12.64,"t":"2026-07-13T04:00:00Z","v":303469,"vw":12.496202},{"c":14.21,"h":14.36,"l":13.28,"n":1940,"o":13.95,"t":"2026-07-14T04:00:00Z","v":365577,"vw":13.861614},{"c":12.38,"h":13.95,"l":11.31,"n":2426,"o":13.95,"t":"2026-07-15T04:00:00Z","v":431277,"vw":12.430552},{"c":10.23,"h":11.26,"l":10.04,"n":2202,"o":11.16,"t":"2026-07-16T04:00:00Z","v":439896,"vw":10.639261},{"c":10.33,"h":11.38,"l":8.79,"n":2750,"o":9.24,"t":"2026-07-17T04:00:00Z","v":964534,"vw":10.242869},{"c":10.4518,"h":11.3,"l":10.45,"n":1069,"o":10.93,"t":"2026-07-20T04:00:00Z","v":296686,"vw":10.998422},{"c":12.78,"h":12.945,"l":11.83,"n":1870,"o":12.09,"t":"2026-07-21T04:00:00Z","v":558110,"vw":12.43702},{"c":12.29,"h":12.64,"l":11.57,"n":1565,"o":11.71,"t":"2026-07-22T04:00:00Z","v":308004,"vw":12.247883},{"c":12.55,"h":12.8596,"l":12.01,"n":2266,"o":12.13,"t":"2026-07-23T04:00:00Z","v":559323,"vw":12.516539},{"c":10.31,"h":11.56,"l":10.1,"n":5320,"o":11.38,"t":"2026-07-24T04:00:00Z","v":1500574,"vw":10.892266},{"c":9.99,"h":11.0878,"l":9.25,"n":1857,"o":10.94,"t":"2026-07-27T04:00:00Z","v":486747,"vw":9.746973},{"c":8.26,"h":8.6899,"l":7.61,"n":2224,"o":8.43,"t":"2026-07-28T04:00:00Z","v":273263,"vw":8.201403},{"c":7.17,"h":8.49,"l":7.04,"n":3057,"o":8.23,"t":"2026-07-29T04:00:00Z","v":566670,"vw":7.768779},{"c":9.46,"h":9.51,"l":8.18,"n":2551,"o":8.22,"t":"2026-07-30T04:00:00Z","v":492781,"vw":8.969294},{"c":8.84,"h":10.7,"l":8.83,"n":4471,"o":10.49,"t":"2026-07-31T04:00:00Z","v":1120489,"vw":9.425022},{"c":9.11,"h":9.215,"l":7.9845,"n":2062,"o":8.38,"t":"2026-08-03T04:00:00Z","v":448563,"vw":8.594091},{"c":10.45,"h":10.6038,"l":9.9,"n":2553,"o":9.94,"t":"2026-08-04T04:00:00Z","v":565473,"vw":10.317705},{"c":9.92,"h":10.63,"l":9.87,"n":2173,"o":9.88,"t":"2026-08-05T04:00:00Z","v":331995,"vw":10.289443},{"c":9.09,"h":9.69,"l":8.1523,"n":2592,"o":8.4,"t":"2026-08-06T04:00:00Z","v":472859,"vw":9.190887},{"c":8.8,"h":9.32,"l":8.2,"n":1533,"o":9.32,"t":"2026-08-07T04:00:00Z","v":312708,"vw":8.583408},{"c":8.46,"h":8.91,"l":8.34,"n":1989,"o":8.46,"t":"2026-08-10T04:00:00Z","v":345318,"vw":8.628725},{"c":8.93,"h":9.08,"l":8.7215,"n":1134,"o":8.95,"t":"2026-08-11T04:00:00Z","v":209822,"vw":8.883748},{"c":10.25,"h":10.38,"l":9.93,"n":3060,"o":10.15,"t":"2026-08-12T04:00:00Z","v":623451,"vw":10.171353},{"c":11.02,"h":11.47,"l":10.05,"n":2381,"o":10.16,"t":"2026-08-13T04:00:00Z","v":447748,"vw":10.893447},{"c":11.19,"h":11.74,"l":10.9,"n":4088,"o":11.48,"t":"2026-08-14T04:00:00Z","v":608620,"vw":11.246668},{"c":12.38,"h":12.9999,"l":12.1,"n":1751,"o":12.12,"t":"2026-08-17T04:00:00Z","v":337918,"vw":12.531592},{"c":10.17,"h":11.19,"l":10.08,"n":1738,"o":10.9,"t":"2026-08-18T04:00:00Z","v":284388,"vw":10.524244},{"c":10.1902,"h":10.9,"l":9.9141,"n":1474,"o":10.89,"t":"2026-08-19T04:00:00Z","v":388763,"vw":10.222374},{"c":11.04,"h":11.11,"l":10.51,"n":960,"o":10.59,"t":"2026-08-20T04:00:00Z","v":186317,"vw":10.899016},{"c":11.08,"h":11.49,"l":11.0142,"n":1063,"o":11.49,"t":"2026-08-21T04:00:00Z","v":228514,"vw":11.181251},{"c":9.75,"h":10.26,"l":9.39,"n":1731,"o":10.26,"t":"2026-08-24T04:00:00Z","v":541113,"vw":9.655337},{"c":10.47,"h":10.66,"l":10.14,"n":810,"o":10.42,"t":"2026-08-25T04:00:00Z","v":111579,"vw":10.397613},{"c":10.48,"h":10.64,"l":10.29,"n":1037,"o":10.31,"t":"2026-08-26T04:00:00Z","v":230745,"vw":10.47369},{"c":10.65,"h":11.13,"l":10.25,"n":939,"o":11.13,"t":"2026-08-27T04:00:00Z","v":220043,"vw":10.568722},{"c":10.27,"h":10.7466,"l":10.19,"n":660,"o":10.36,"t":"2026-08-28T04:00:00Z","v":131107,"vw":10.405714},{"c":10.67,"h":10.7,"l":10.3074,"n":491,"o":10.46,"t":"2026-08-31T04:00:00Z","v":99439,"vw":10.526353},{"c":9.99,"h":10.55,"l":9.81,"n":834,"o":10.13,"t":"2026-09-01T04:00:00Z","v":261451,"vw":10.179453},{"c":10.41,"h":10.44,"l":10.05,"n":406,"o":10.19,"t":"2026-09-02T04:00:00Z","v":76980,"vw":10.247996},{"c":10.315,"h":10.315,"l":9.675,"n":610,"o":10.2,"t":"2026-09-03T04:00:00Z","v":143282,"vw":9.977688},{"c":11.62,"h":11.65,"l":10.56,"n":1137,"o":10.58,"t":"2026-09-04T04:00:00Z","v":414759,"vw":11.152394},{"c":12.18,"h":12.55,"l":12.1006,"n":993,"o":12.48,"t":"2026-09-08T04:00:00Z","v":225879,"vw":12.339533},{"c":12.39,"h":12.75,"l":12.01,"n":582,"o":12.04,"t":"2026-09-09T04:00:00Z","v":135848,"vw":12.429097},{"c":11.09,"h":11.595,"l":11.08,"n":777,"o":11.54,"t":"2026-09-10T04:00:00Z","v":144685,"vw":11.284114},{"c":11.28,"h":11.71,"l":11.1543,"n":608,"o":11.71,"t":"2026-09-11T04:00:00Z","v":108493,"vw":11.329752},{"c":9.72,"h":10.0225,"l":9.5,"n":1384,"o":9.57,"t":"2026-09-14T04:00:00Z","v":320634,"vw":9.748969},{"c":9.73,"h":10.01,"l":9.57,"n":570,"o":9.92,"t":"2026-09-15T04:00:00Z","v":164838,"vw":9.754043},{"c":9.85,"h":10.2499,"l":9.66,"n":681,"o":10.18,"t":"2026-09-16T04:00:00Z","v":208449,"vw":9.928998},{"c":10.71,"h":10.825,"l":10.48,"n":587,"o":10.5,"t":"2026-09-17T04:00:00Z","v":214543,"vw":10.676253},{"c":11.38,"h":11.4,"l":10.78,"n":629,"o":10.79,"t":"2026-09-18T04:00:00Z","v":120819,"vw":11.096495},{"c":12.11,"h":12.24,"l":11.8,"n":835,"o":12.11,"t":"2026-09-21T04:00:00Z","v":240115,"vw":12.069933},{"c":12.96,"h":12.99,"l":11.83,"n":880,"o":11.84,"t":"2026-09-22T04:00:00Z","v":229880,"vw":12.745826},{"c":12.16,"h":12.78,"l":12.06,"n":792,"o":12.78,"t":"2026-09-23T04:00:00Z","v":191923,"vw":12.315345},{"c":11.76,"h":12,"l":11.52,"n":907,"o":11.85,"t":"2026-09-24T04:00:00Z","v":267405,"vw":11.740363},{"c":12.14,"h":12.3,"l":11.87,"n":712,"o":12.1,"t":"2026-09-25T04:00:00Z","v":264155,"vw":12.06913},{"c":11.34,"h":11.7,"l":10.75,"n":673,"o":11.55,"t":"2026-09-28T04:00:00Z","v":145670,"vw":11.167157},{"c":11.93,"h":12.036,"l":11.6,"n":453,"o":11.85,"t":"2026-09-29T04:00:00Z","v":105881,"vw":11.893805},{"c":11.57,"h":11.89,"l":11.44,"n":445,"o":11.84,"t":"2026-09-30T04:00:00Z","v":70533,"vw":11.586051},{"c":12.16,"h":12.1737,"l":11.18,"n":658,"o":11.67,"t":"2026-10-01T04:00:00Z","v":98745,"vw":11.726659},{"c":11.98,"h":12.2794,"l":11.7891,"n":679,"o":12.15,"t":"2026-10-02T04:00:00Z","v":134524,"vw":12.008017},{"c":11.92,"h":12.13,"l":11.91,"n":303,"o":12.035,"t":"2026-10-05T04:00:00Z","v":34933,"vw":11.993556},{"c":11.1,"h":11.8599,"l":11.1,"n":763,"o":11.8599,"t":"2026-10-06T04:00:00Z","v":98911,"vw":11.414169},{"c":11.34,"h":11.4,"l":10.5,"n":829,"o":10.58,"t":"2026-10-07T04:00:00Z","v":196438,"vw":10.982738},{"c":10.13,"h":10.95,"l":10,"n":945,"o":10.82,"t":"2026-10-08T04:00:00Z","v":130243,"vw":10.404697},{"c":10.21,"h":10.485,"l":10.08,"n":488,"o":10.44,"t":"2026-10-09T04:00:00Z","v":86189,"vw":10.214005},{"c":9.3293,"h":9.695,"l":9.22,"n":767,"o":9.695,"t":"2026-10-12T04:00:00Z","v":117444,"vw":9.347928},{"c":8.63,"h":8.645,"l":8.2,"n":887,"o":8.24,"t":"2026-10-13T04:00:00Z","v":184154,"vw":8.480415},{"c":7.8,"h":8.35,"l":7.8,"n":1133,"o":8.14,"t":"2026-10-14T04:00:00Z","v":285325,"vw":8.040351},{"c":7.5334,"h":7.5334,"l":6.6,"n":1165,"o":6.75,"t":"2026-10-15T04:00:00Z","v":315744,"vw":7.103274},{"c":6.67,"h":7.1699,"l":6.63,"n":1054,"o":7.16,"t":"2026-10-16T04:00:00Z","v":272102,"vw":6.878105},{"c":7.16,"h":7.46,"l":7.12,"n":632,"o":7.32,"t":"2026-10-19T04:00:00Z","v":187726,"vw":7.269314},{"c":6.98,"h":7.21,"l":6.69,"n":667,"o":6.73,"t":"2026-10-20T04:00:00Z","v":230225,"vw":7.020088},{"c":7.4,"h":7.61,"l":7.09,"n":513,"o":7.6,"t":"2026-10-21T04:00:00Z","v":121434,"vw":7.31862},{"c":6.36,"h":7.0349,"l":6.25,"n":1031,"o":6.79,"t":"2026-10-22T04:00:00Z","v":269158,"vw":6.564002}],"volatilityBars":[{"c":11.85,"h":12.2,"l":11.77,"n":60,"o":11.87,"t":"2026-09-22T08:00:00Z","v":5248,"vw":12.104692},{"c":11.67,"h":11.67,"l":11.67,"n":1,"o":11.67,"t":"2026-09-22T08:15:00Z","v":216,"vw":11.67},{"c":11.66,"h":11.66,"l":11.61,"n":2,"o":11.61,"t":"2026-09-22T08:30:00Z","v":200,"vw":11.635},{"c":11.8277,"h":11.8277,"l":11.81,"n":2,"o":11.81,"t":"2026-09-22T09:00:00Z","v":300,"vw":11.8159},{"c":12,"h":12.01,"l":12,"n":2,"o":12.01,"t":"2026-09-22T10:00:00Z","v":1000,"vw":12.005},{"c":11.96,"h":11.96,"l":11.96,"n":1,"o":11.96,"t":"2026-09-22T10:15:00Z","v":100,"vw":11.96},{"c":11.89,"h":12,"l":11.89,"n":8,"o":12,"t":"2026-09-22T11:00:00Z","v":1040,"vw":11.950915},{"c":11.85,"h":11.85,"l":11.815,"n":4,"o":11.815,"t":"2026-09-22T11:45:00Z","v":1207,"vw":11.835417},{"c":11.8,"h":11.85,"l":11.79,"n":11,"o":11.85,"t":"2026-09-22T12:00:00Z","v":4200,"vw":11.801708},{"c":11.83,"h":11.83,"l":11.83,"n":1,"o":11.83,"t":"2026-09-22T12:15:00Z","v":527,"vw":11.83},{"c":11.8,"h":11.85,"l":11.8,"n":39,"o":11.84,"t":"2026-09-22T12:30:00Z","v":39500,"vw":11.848127},{"c":11.78,"h":11.8,"l":11.78,"n":10,"o":11.79,"t":"2026-09-22T13:00:00Z","v":2700,"vw":11.796296},{"c":11.75,"h":11.7709,"l":11.75,"n":29,"o":11.7709,"t":"2026-09-22T13:15:00Z","v":9961,"vw":11.754507},{"c":12.41,"h":12.48,"l":11.83,"n":59,"o":11.84,"t":"2026-09-22T13:30:00Z","v":9561,"vw":12.197723},{"c":12.73,"h":12.7899,"l":12.46,"n":64,"o":12.46,"t":"2026-09-22T13:45:00Z","v":14819,"vw":12.545081},{"c":12.7675,"h":12.78,"l":12.59,"n":74,"o":12.7,"t":"2026-09-22T14:00:00Z","v":12248,"vw":12.705582},{"c":12.78,"h":12.79,"l":12.6652,"n":31,"o":12.7,"t":"2026-09-22T14:15:00Z","v":10392,"vw":12.736729},{"c":12.55,"h":12.81,"l":12.5462,"n":22,"o":12.8,"t":"2026-09-22T14:30:00Z","v":7659,"vw":12.693896},{"c":12.5291,"h":12.585,"l":12.5291,"n":11,"o":12.585,"t":"2026-09-22T14:45:00Z","v":2219,"vw":12.554483},{"c":12.55,"h":12.55,"l":12.46,"n":32,"o":12.52,"t":"2026-09-22T15:00:00Z","v":12053,"vw":12.535445},{"c":12.48,"h":12.51,"l":12.48,"n":8,"o":12.51,"t":"2026-09-22T15:15:00Z","v":668,"vw":12.504163},{"c":12.525,"h":12.54,"l":12.525,"n":2,"o":12.54,"t":"2026-09-22T15:30:00Z","v":1100,"vw":12.526364},{"c":12.46,"h":12.485,"l":12.46,"n":6,"o":12.485,"t":"2026-09-22T15:45:00Z","v":992,"vw":12.472703},{"c":12.65,"h":12.65,"l":12.5899,"n":8,"o":12.5899,"t":"2026-09-22T16:00:00Z","v":2521,"vw":12.638075},{"c":12.601,"h":12.615,"l":12.601,"n":4,"o":12.61,"t":"2026-09-22T16:15:00Z","v":301,"vw":12.608667},{"c":12.575,"h":12.575,"l":12.575,"n":1,"o":12.575,"t":"2026-09-22T16:30:00Z","v":250,"vw":12.575},{"c":12.7,"h":12.73,"l":12.7,"n":5,"o":12.71,"t":"2026-09-22T16:45:00Z","v":739,"vw":12.716538},{"c":12.64,"h":12.685,"l":12.64,"n":6,"o":12.685,"t":"2026-09-22T17:00:00Z","v":1331,"vw":12.670053},{"c":12.695,"h":12.71,"l":12.6322,"n":18,"o":12.655,"t":"2026-09-22T17:15:00Z","v":3418,"vw":12.684387},{"c":12.75,"h":12.75,"l":12.725,"n":8,"o":12.735,"t":"2026-09-22T17:45:00Z","v":2160,"vw":12.732948},{"c":12.7706,"h":12.7706,"l":12.75,"n":6,"o":12.75,"t":"2026-09-22T18:00:00Z","v":3201,"vw":12.760688},{"c":12.86,"h":12.86,"l":12.82,"n":16,"o":12.82,"t":"2026-09-22T18:15:00Z","v":4206,"vw":12.840315},{"c":12.8,"h":12.8287,"l":12.8,"n":5,"o":12.8287,"t":"2026-09-22T18:30:00Z","v":551,"vw":12.807491},{"c":12.815,"h":12.815,"l":12.76,"n":7,"o":12.805,"t":"2026-09-22T18:45:00Z","v":1563,"vw":12.779845},{"c":12.8437,"h":12.8437,"l":12.8437,"n":1,"o":12.8437,"t":"2026-09-22T19:00:00Z","v":582,"vw":12.8437},{"c":12.9199,"h":12.9199,"l":12.9199,"n":2,"o":12.9199,"t":"2026-09-22T19:15:00Z","v":1051,"vw":12.9199},{"c":12.9899,"h":12.9899,"l":12.9,"n":25,"o":12.91,"t":"2026-09-22T19:30:00Z","v":6637,"vw":12.945944},{"c":12.91,"h":12.99,"l":12.91,"n":45,"o":12.95,"t":"2026-09-22T19:45:00Z","v":52668,"vw":12.947638},{"c":12.85,"h":12.96,"l":12.85,"n":9,"o":12.96,"t":"2026-09-22T20:00:00Z","v":2058,"vw":12.896465},{"c":12.7252,"h":12.7252,"l":12.7145,"n":3,"o":12.72,"t":"2026-09-22T20:30:00Z","v":530,"vw":12.719113},{"c":12.909,"h":12.92,"l":12.909,"n":2,"o":12.92,"t":"2026-09-22T20:45:00Z","v":300,"vw":12.912667},{"c":12.68,"h":12.68,"l":12.68,"n":2,"o":12.68,"t":"2026-09-22T21:15:00Z","v":1300,"vw":12.68},{"c":12.96,"h":12.96,"l":12.95,"n":2,"o":12.95,"t":"2026-09-22T22:30:00Z","v":1100,"vw":12.950909},{"c":12.91,"h":12.91,"l":12.91,"n":2,"o":12.91,"t":"2026-09-22T22:45:00Z","v":203,"vw":12.91},{"c":12.909,"h":12.9299,"l":12.894,"n":4,"o":12.9299,"t":"2026-09-22T23:00:00Z","v":764,"vw":12.90841},{"c":12.909,"h":12.909,"l":12.909,"n":2,"o":12.909,"t":"2026-09-22T23:15:00Z","v":310,"vw":12.909},{"c":12.9788,"h":12.9788,"l":12.9788,"n":1,"o":12.9788,"t":"2026-09-22T23:30:00Z","v":422,"vw":12.9788},{"c":12.99,"h":12.99,"l":12.9293,"n":4,"o":12.9293,"t":"2026-09-22T23:45:00Z","v":685,"vw":12.968831},{"c":12.64,"h":12.77,"l":12.64,"n":23,"o":12.74,"t":"2026-09-23T08:00:00Z","v":5553,"vw":12.722325},{"c":12.53,"h":12.53,"l":12.53,"n":1,"o":12.53,"t":"2026-09-23T11:15:00Z","v":100,"vw":12.53},{"c":12.52,"h":12.52,"l":12.501,"n":12,"o":12.52,"t":"2026-09-23T11:30:00Z","v":1827,"vw":12.508455},{"c":12.52,"h":12.52,"l":12.5,"n":3,"o":12.5,"t":"2026-09-23T11:45:00Z","v":800,"vw":12.50875},{"c":12.569,"h":12.569,"l":12.569,"n":1,"o":12.569,"t":"2026-09-23T12:30:00Z","v":100,"vw":12.569},{"c":12.75,"h":12.75,"l":12.55,"n":5,"o":12.555,"t":"2026-09-23T13:15:00Z","v":1401,"vw":12.571786},{"c":12.47,"h":12.78,"l":12.46,"n":77,"o":12.78,"t":"2026-09-23T13:30:00Z","v":16281,"vw":12.54403},{"c":12.48,"h":12.51,"l":12.3617,"n":64,"o":12.5,"t":"2026-09-23T13:45:00Z","v":61402,"vw":12.387752},{"c":12.355,"h":12.4814,"l":12.33,"n":26,"o":12.45,"t":"2026-09-23T14:00:00Z","v":7935,"vw":12.417939},{"c":12.16,"h":12.36,"l":12.09,"n":94,"o":12.36,"t":"2026-09-23T14:15:00Z","v":20965,"vw":12.152654},{"c":12.18,"h":12.27,"l":12.1598,"n":41,"o":12.21,"t":"2026-09-23T14:30:00Z","v":6811,"vw":12.209547},{"c":12.3502,"h":12.392,"l":12.23,"n":22,"o":12.25,"t":"2026-09-23T14:45:00Z","v":10628,"vw":12.323637},{"c":12.41,"h":12.4114,"l":12.37,"n":12,"o":12.4026,"t":"2026-09-23T15:00:00Z","v":2350,"vw":12.400309},{"c":12.39,"h":12.425,"l":12.34,"n":15,"o":12.415,"t":"2026-09-23T15:15:00Z","v":4108,"vw":12.40075},{"c":12.32,"h":12.34,"l":12.32,"n":5,"o":12.34,"t":"2026-09-23T15:30:00Z","v":3001,"vw":12.337333},{"c":12.27,"h":12.34,"l":12.22,"n":14,"o":12.33,"t":"2026-09-23T15:45:00Z","v":2121,"vw":12.273605},{"c":12.28,"h":12.3,"l":12.28,"n":3,"o":12.3,"t":"2026-09-23T16:00:00Z","v":551,"vw":12.296364},{"c":12.2635,"h":12.265,"l":12.245,"n":3,"o":12.265,"t":"2026-09-23T16:15:00Z","v":450,"vw":12.259722},{"c":12.2,"h":12.27,"l":12.2,"n":5,"o":12.27,"t":"2026-09-23T16:30:00Z","v":689,"vw":12.211667},{"c":12.1,"h":12.14,"l":12.1,"n":7,"o":12.13,"t":"2026-09-23T16:45:00Z","v":2303,"vw":12.108696},{"c":12.06,"h":12.13,"l":12.06,"n":4,"o":12.115,"t":"2026-09-23T17:00:00Z","v":1300,"vw":12.108846},{"c":12.13,"h":12.13,"l":12.08,"n":4,"o":12.08,"t":"2026-09-23T17:15:00Z","v":345,"vw":12.099231},{"c":12.15,"h":12.15,"l":12.11,"n":8,"o":12.11,"t":"2026-09-23T17:30:00Z","v":1826,"vw":12.123988},{"c":12.2999,"h":12.2999,"l":12.2597,"n":9,"o":12.2597,"t":"2026-09-23T17:45:00Z","v":1389,"vw":12.264377},{"c":12.2,"h":12.3099,"l":12.2,"n":5,"o":12.3099,"t":"2026-09-23T18:00:00Z","v":1314,"vw":12.294338},{"c":12.28,"h":12.28,"l":12.24,"n":4,"o":12.24,"t":"2026-09-23T18:15:00Z","v":220,"vw":12.26},{"c":12.2,"h":12.27,"l":12.2,"n":8,"o":12.225,"t":"2026-09-23T18:30:00Z","v":1211,"vw":12.23},{"c":12.22,"h":12.22,"l":12.18,"n":3,"o":12.205,"t":"2026-09-23T18:45:00Z","v":1205,"vw":12.208631},{"c":12.19,"h":12.23,"l":12.16,"n":9,"o":12.2,"t":"2026-09-23T19:00:00Z","v":2042,"vw":12.189447},{"c":12.1419,"h":12.16,"l":12.13,"n":14,"o":12.16,"t":"2026-09-23T19:15:00Z","v":1701,"vw":12.143823},{"c":12.21,"h":12.22,"l":12.145,"n":40,"o":12.145,"t":"2026-09-23T19:30:00Z","v":17066,"vw":12.168994},{"c":12.16,"h":12.2,"l":12.14,"n":24,"o":12.2,"t":"2026-09-23T19:45:00Z","v":5395,"vw":12.159608},{"c":12.185,"h":12.185,"l":12.16,"n":4,"o":12.16,"t":"2026-09-23T20:00:00Z","v":1791,"vw":12.176769},{"c":12.16,"h":12.19,"l":12.16,"n":2,"o":12.19,"t":"2026-09-23T20:15:00Z","v":850,"vw":12.174118},{"c":12.25,"h":12.25,"l":12.25,"n":1,"o":12.25,"t":"2026-09-23T22:00:00Z","v":300,"vw":12.25},{"c":12.26,"h":12.26,"l":12.2593,"n":2,"o":12.2593,"t":"2026-09-23T22:15:00Z","v":400,"vw":12.25965},{"c":12.28,"h":12.28,"l":12.28,"n":1,"o":12.28,"t":"2026-09-23T23:00:00Z","v":100,"vw":12.28},{"c":12.24,"h":12.24,"l":12.24,"n":2,"o":12.24,"t":"2026-09-23T23:15:00Z","v":256,"vw":12.24},{"c":12.17,"h":12.2,"l":12.17,"n":5,"o":12.2,"t":"2026-09-23T23:45:00Z","v":900,"vw":12.191111},{"c":11.81,"h":11.93,"l":11.81,"n":66,"o":11.81,"t":"2026-09-24T08:00:00Z","v":10472,"vw":11.856214},{"c":11.73,"h":11.77,"l":11.72,"n":14,"o":11.77,"t":"2026-09-24T08:15:00Z","v":3905,"vw":11.763077},{"c":11.66,"h":11.75,"l":11.65,"n":28,"o":11.73,"t":"2026-09-24T08:30:00Z","v":5691,"vw":11.701797},{"c":11.61,"h":11.64,"l":11.55,"n":22,"o":11.64,"t":"2026-09-24T08:45:00Z","v":7308,"vw":11.580647},{"c":11.57,"h":11.64,"l":11.57,"n":7,"o":11.63,"t":"2026-09-24T09:00:00Z","v":3000,"vw":11.61},{"c":11.54,"h":11.6,"l":11.54,"n":9,"o":11.6,"t":"2026-09-24T09:30:00Z","v":3118,"vw":11.574546},{"c":11.57,"h":11.57,"l":11.57,"n":2,"o":11.57,"t":"2026-09-24T09:45:00Z","v":110,"vw":11.57},{"c":11.61,"h":11.64,"l":11.61,"n":2,"o":11.64,"t":"2026-09-24T10:00:00Z","v":500,"vw":11.616},{"c":11.6,"h":11.64,"l":11.6,"n":4,"o":11.64,"t":"2026-09-24T10:15:00Z","v":1318,"vw":11.630895},{"c":11.7,"h":11.75,"l":11.7,"n":9,"o":11.7,"t":"2026-09-24T10:45:00Z","v":2650,"vw":11.713867},{"c":11.7869,"h":11.79,"l":11.7869,"n":3,"o":11.79,"t":"2026-09-24T11:15:00Z","v":375,"vw":11.789114},{"c":11.75,"h":11.75,"l":11.75,"n":2,"o":11.75,"t":"2026-09-24T11:45:00Z","v":600,"vw":11.75},{"c":11.76,"h":11.76,"l":11.75,"n":2,"o":11.75,"t":"2026-09-24T12:00:00Z","v":300,"vw":11.756667},{"c":11.79,"h":11.79,"l":11.79,"n":2,"o":11.79,"t":"2026-09-24T12:15:00Z","v":301,"vw":11.79},{"c":11.76,"h":11.769,"l":11.76,"n":4,"o":11.76,"t":"2026-09-24T12:30:00Z","v":500,"vw":11.761895},{"c":11.8,"h":11.83,"l":11.8,"n":12,"o":11.82,"t":"2026-09-24T13:00:00Z","v":42799,"vw":11.828512},{"c":11.74,"h":11.76,"l":11.74,"n":6,"o":11.75,"t":"2026-09-24T13:15:00Z","v":1300,"vw":11.75},{"c":11.69,"h":11.86,"l":11.6,"n":120,"o":11.85,"t":"2026-09-24T13:30:00Z","v":19728,"vw":11.770646},{"c":11.69,"h":11.85,"l":11.69,"n":34,"o":11.74,"t":"2026-09-24T13:45:00Z","v":2661,"vw":11.749881},{"c":11.655,"h":11.68,"l":11.655,"n":3,"o":11.68,"t":"2026-09-24T14:00:00Z","v":700,"vw":11.673571},{"c":11.65,"h":11.65,"l":11.62,"n":8,"o":11.64,"t":"2026-09-24T14:15:00Z","v":1754,"vw":11.638267},{"c":11.66,"h":11.7993,"l":11.66,"n":14,"o":11.785,"t":"2026-09-24T14:30:00Z","v":8427,"vw":11.777497},{"c":11.5951,"h":11.69,"l":11.5951,"n":36,"o":11.68,"t":"2026-09-24T14:45:00Z","v":12143,"vw":11.607984},{"c":11.52,"h":11.61,"l":11.52,"n":17,"o":11.61,"t":"2026-09-24T15:00:00Z","v":3286,"vw":11.591905},{"c":11.6,"h":11.615,"l":11.55,"n":8,"o":11.5838,"t":"2026-09-24T15:15:00Z","v":2294,"vw":11.583371},{"c":11.63,"h":11.63,"l":11.6124,"n":7,"o":11.6124,"t":"2026-09-24T15:30:00Z","v":14000,"vw":11.618886},{"c":11.62,"h":11.62,"l":11.62,"n":3,"o":11.62,"t":"2026-09-24T15:45:00Z","v":422,"vw":11.62},{"c":11.63,"h":11.63,"l":11.63,"n":1,"o":11.63,"t":"2026-09-24T16:00:00Z","v":100,"vw":11.63},{"c":11.83,"h":11.845,"l":11.67,"n":40,"o":11.67,"t":"2026-09-24T16:15:00Z","v":4934,"vw":11.756225},{"c":11.97,"h":12,"l":11.82,"n":6,"o":11.82,"t":"2026-09-24T16:30:00Z","v":1542,"vw":11.950859},{"c":11.88,"h":11.89,"l":11.8381,"n":13,"o":11.85,"t":"2026-09-24T16:45:00Z","v":1571,"vw":11.856836},{"c":11.88,"h":11.94,"l":11.86,"n":21,"o":11.8662,"t":"2026-09-24T17:00:00Z","v":5065,"vw":11.88229},{"c":11.7301,"h":11.85,"l":11.7301,"n":27,"o":11.84,"t":"2026-09-24T17:15:00Z","v":39222,"vw":11.807315},{"c":11.7,"h":11.82,"l":11.7,"n":25,"o":11.81,"t":"2026-09-24T17:30:00Z","v":19845,"vw":11.81655},{"c":11.65,"h":11.65,"l":11.65,"n":3,"o":11.65,"t":"2026-09-24T17:45:00Z","v":366,"vw":11.65},{"c":11.55,"h":11.67,"l":11.55,"n":16,"o":11.67,"t":"2026-09-24T18:00:00Z","v":2815,"vw":11.590606},{"c":11.67,"h":11.6749,"l":11.6562,"n":4,"o":11.6749,"t":"2026-09-24T18:15:00Z","v":531,"vw":11.663422},{"c":11.63,"h":11.63,"l":11.63,"n":4,"o":11.63,"t":"2026-09-24T18:30:00Z","v":201,"vw":11.63},{"c":11.7336,"h":11.7336,"l":11.62,"n":8,"o":11.62,"t":"2026-09-24T18:45:00Z","v":2947,"vw":11.635145},{"c":11.63,"h":11.68,"l":11.62,"n":18,"o":11.68,"t":"2026-09-24T19:00:00Z","v":10134,"vw":11.632817},{"c":11.73,"h":11.73,"l":11.66,"n":3,"o":11.7,"t":"2026-09-24T19:15:00Z","v":351,"vw":11.697236},{"c":11.699,"h":11.7,"l":11.68,"n":15,"o":11.7,"t":"2026-09-24T19:30:00Z","v":6879,"vw":11.699238},{"c":11.72,"h":11.78,"l":11.7,"n":39,"o":11.7,"t":"2026-09-24T19:45:00Z","v":15653,"vw":11.760155},{"c":11.76,"h":11.76,"l":11.76,"n":3,"o":11.76,"t":"2026-09-24T20:00:00Z","v":952,"vw":11.76},{"c":11.73,"h":11.73,"l":11.73,"n":1,"o":11.73,"t":"2026-09-24T21:15:00Z","v":100,"vw":11.73},{"c":11.88,"h":11.89,"l":11.88,"n":4,"o":11.89,"t":"2026-09-24T21:30:00Z","v":801,"vw":11.881318},{"c":11.8,"h":11.81,"l":11.8,"n":2,"o":11.81,"t":"2026-09-24T22:00:00Z","v":458,"vw":11.805633},{"c":12.0158,"h":12.09,"l":11.98,"n":56,"o":12.07,"t":"2026-09-25T08:00:00Z","v":29883,"vw":12.024453},{"c":12.23,"h":12.23,"l":12.2,"n":6,"o":12.2,"t":"2026-09-25T08:45:00Z","v":1216,"vw":12.225877},{"c":12.29,"h":12.3,"l":12.2,"n":6,"o":12.2,"t":"2026-09-25T09:00:00Z","v":1101,"vw":12.288455},{"c":12.2816,"h":12.2816,"l":12.2816,"n":1,"o":12.2816,"t":"2026-09-25T09:15:00Z","v":200,"vw":12.2816},{"c":12.27,"h":12.27,"l":12.27,"n":2,"o":12.27,"t":"2026-09-25T11:15:00Z","v":115,"vw":12.27},{"c":12.17,"h":12.2351,"l":12.17,"n":2,"o":12.2351,"t":"2026-09-25T12:00:00Z","v":500,"vw":12.22208},{"c":12.14,"h":12.17,"l":12.14,"n":16,"o":12.17,"t":"2026-09-25T12:15:00Z","v":10510,"vw":12.141227},{"c":12.141,"h":12.141,"l":12.141,"n":2,"o":12.141,"t":"2026-09-25T12:30:00Z","v":231,"vw":12.141},{"c":12.2046,"h":12.2046,"l":12.2046,"n":1,"o":12.2046,"t":"2026-09-25T12:45:00Z","v":100,"vw":12.2046},{"c":12.23,"h":12.23,"l":12.23,"n":3,"o":12.23,"t":"2026-09-25T13:00:00Z","v":441,"vw":12.23},{"c":12.3,"h":12.3,"l":12.1,"n":25,"o":12.1,"t":"2026-09-25T13:30:00Z","v":4679,"vw":12.25071},{"c":12.11,"h":12.1309,"l":12.06,"n":12,"o":12.06,"t":"2026-09-25T13:45:00Z","v":3862,"vw":12.095191},{"c":12.01,"h":12.15,"l":12.01,"n":21,"o":12.15,"t":"2026-09-25T14:00:00Z","v":1715,"vw":12.106096},{"c":11.9,"h":11.95,"l":11.87,"n":13,"o":11.95,"t":"2026-09-25T14:15:00Z","v":6805,"vw":11.89955},{"c":11.95,"h":11.9597,"l":11.9,"n":9,"o":11.9,"t":"2026-09-25T14:30:00Z","v":2084,"vw":11.926534},{"c":12.07,"h":12.07,"l":12.02,"n":67,"o":12.02,"t":"2026-09-25T14:45:00Z","v":42620,"vw":12.068883},{"c":12.06,"h":12.07,"l":12.055,"n":3,"o":12.07,"t":"2026-09-25T15:00:00Z","v":410,"vw":12.061707},{"c":12.06,"h":12.06,"l":12.06,"n":3,"o":12.06,"t":"2026-09-25T15:15:00Z","v":167,"vw":12.06},{"c":11.99,"h":12.07,"l":11.99,"n":54,"o":12.07,"t":"2026-09-25T15:30:00Z","v":53608,"vw":12.001019},{"c":11.89,"h":11.89,"l":11.89,"n":3,"o":11.89,"t":"2026-09-25T15:45:00Z","v":450,"vw":11.89},{"c":12.15,"h":12.15,"l":12.11,"n":20,"o":12.11,"t":"2026-09-25T16:00:00Z","v":42433,"vw":12.139953},{"c":12.12,"h":12.125,"l":12.12,"n":2,"o":12.125,"t":"2026-09-25T16:15:00Z","v":356,"vw":12.123567},{"c":12.085,"h":12.085,"l":12.07,"n":4,"o":12.07,"t":"2026-09-25T16:30:00Z","v":400,"vw":12.07375},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-09-25T16:45:00Z","v":209,"vw":12.07},{"c":12.095,"h":12.095,"l":12.095,"n":1,"o":12.095,"t":"2026-09-25T17:00:00Z","v":2000,"vw":12.095},{"c":12.1201,"h":12.1201,"l":12.1201,"n":1,"o":12.1201,"t":"2026-09-25T17:15:00Z","v":1805,"vw":12.1201},{"c":12.15,"h":12.15,"l":12.15,"n":3,"o":12.15,"t":"2026-09-25T17:30:00Z","v":1020,"vw":12.15},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-25T17:45:00Z","v":100,"vw":12.15},{"c":12.21,"h":12.21,"l":12.2,"n":10,"o":12.2,"t":"2026-09-25T18:00:00Z","v":1312,"vw":12.201042},{"c":12.2,"h":12.2068,"l":12.19,"n":6,"o":12.2068,"t":"2026-09-25T18:15:00Z","v":1432,"vw":12.197829},{"c":12.15,"h":12.15,"l":12.15,"n":1,"o":12.15,"t":"2026-09-25T18:30:00Z","v":400,"vw":12.15},{"c":12.165,"h":12.165,"l":12.165,"n":3,"o":12.165,"t":"2026-09-25T18:45:00Z","v":277,"vw":12.165},{"c":12.2,"h":12.2,"l":12.175,"n":5,"o":12.175,"t":"2026-09-25T19:00:00Z","v":1200,"vw":12.189583},{"c":12.22,"h":12.22,"l":12.22,"n":5,"o":12.22,"t":"2026-09-25T19:15:00Z","v":300,"vw":12.22},{"c":12.18,"h":12.18,"l":12.14,"n":4,"o":12.14,"t":"2026-09-25T19:30:00Z","v":351,"vw":12.166667},{"c":12.21,"h":12.21,"l":12.21,"n":3,"o":12.21,"t":"2026-09-25T19:45:00Z","v":2442,"vw":12.21},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-09-25T20:00:00Z","v":172,"vw":12.14},{"c":12.0294,"h":12.0294,"l":12.0294,"n":1,"o":12.0294,"t":"2026-09-25T20:45:00Z","v":150,"vw":12.0294},{"c":12.06,"h":12.06,"l":11.9927,"n":5,"o":11.9927,"t":"2026-09-25T21:30:00Z","v":400,"vw":12.015133},{"c":12.14,"h":12.14,"l":12.13,"n":41,"o":12.14,"t":"2026-09-25T22:00:00Z","v":15823,"vw":12.139601},{"c":12.14,"h":12.14,"l":12.14,"n":14,"o":12.14,"t":"2026-09-25T22:15:00Z","v":9791,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":3,"o":12.14,"t":"2026-09-25T22:30:00Z","v":816,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":47,"o":12.14,"t":"2026-09-25T22:45:00Z","v":13381,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":8,"o":12.14,"t":"2026-09-25T23:00:00Z","v":1009,"vw":12.14},{"c":12.14,"h":12.14,"l":12.14,"n":5,"o":12.14,"t":"2026-09-25T23:15:00Z","v":1489,"vw":12.14},{"c":11.5,"h":11.5,"l":11.48,"n":2,"o":11.48,"t":"2026-09-28T08:15:00Z","v":200,"vw":11.49},{"c":11.26,"h":11.26,"l":11.26,"n":2,"o":11.26,"t":"2026-09-28T10:00:00Z","v":500,"vw":11.26},{"c":11.22,"h":11.22,"l":11.22,"n":3,"o":11.22,"t":"2026-09-28T10:45:00Z","v":1130,"vw":11.22},{"c":11.41,"h":11.41,"l":11.41,"n":3,"o":11.41,"t":"2026-09-28T11:00:00Z","v":163,"vw":11.41},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-09-28T11:15:00Z","v":100,"vw":11.35},{"c":11.46,"h":11.46,"l":11.449,"n":3,"o":11.449,"t":"2026-09-28T11:30:00Z","v":605,"vw":11.450833},{"c":11.44,"h":11.44,"l":11.41,"n":3,"o":11.41,"t":"2026-09-28T11:45:00Z","v":268,"vw":11.428764},{"c":11.56,"h":11.56,"l":11.56,"n":2,"o":11.56,"t":"2026-09-28T12:45:00Z","v":112,"vw":11.56},{"c":11.57,"h":11.57,"l":11.57,"n":23,"o":11.57,"t":"2026-09-28T13:00:00Z","v":42994,"vw":11.57},{"c":11.58,"h":11.59,"l":11.57,"n":4,"o":11.57,"t":"2026-09-28T13:15:00Z","v":600,"vw":11.578334},{"c":11.3,"h":11.7,"l":11.3,"n":38,"o":11.55,"t":"2026-09-28T13:30:00Z","v":7549,"vw":11.450056},{"c":11.4,"h":11.4,"l":11.3,"n":26,"o":11.33,"t":"2026-09-28T13:45:00Z","v":13402,"vw":11.313195},{"c":11.03,"h":11.36,"l":11.03,"n":36,"o":11.36,"t":"2026-09-28T14:00:00Z","v":6215,"vw":11.237701},{"c":11.12,"h":11.21,"l":11.055,"n":28,"o":11.06,"t":"2026-09-28T14:15:00Z","v":4283,"vw":11.137355},{"c":10.88,"h":11.065,"l":10.88,"n":42,"o":11.065,"t":"2026-09-28T14:30:00Z","v":4100,"vw":10.974945},{"c":10.9,"h":10.9121,"l":10.75,"n":39,"o":10.8,"t":"2026-09-28T14:45:00Z","v":7482,"vw":10.786444},{"c":10.95,"h":10.9619,"l":10.9221,"n":31,"o":10.9221,"t":"2026-09-28T15:00:00Z","v":2783,"vw":10.946522},{"c":10.9882,"h":10.9882,"l":10.88,"n":33,"o":10.91,"t":"2026-09-28T15:15:00Z","v":12517,"vw":10.902318},{"c":10.95,"h":10.9553,"l":10.94,"n":6,"o":10.94,"t":"2026-09-28T15:30:00Z","v":970,"vw":10.950675},{"c":11.1,"h":11.1,"l":11.09,"n":3,"o":11.09,"t":"2026-09-28T15:45:00Z","v":1300,"vw":11.099231},{"c":11.0723,"h":11.0723,"l":11.0723,"n":1,"o":11.0723,"t":"2026-09-28T16:00:00Z","v":273,"vw":11.0723},{"c":11.34,"h":11.34,"l":11.12,"n":24,"o":11.12,"t":"2026-09-28T16:15:00Z","v":4484,"vw":11.26539},{"c":11.25,"h":11.32,"l":11.25,"n":5,"o":11.32,"t":"2026-09-28T16:30:00Z","v":3208,"vw":11.27},{"c":11.235,"h":11.235,"l":11.235,"n":1,"o":11.235,"t":"2026-09-28T16:45:00Z","v":100,"vw":11.235},{"c":11.42,"h":11.42,"l":11.2,"n":41,"o":11.225,"t":"2026-09-28T17:00:00Z","v":10867,"vw":11.285035},{"c":11.315,"h":11.39,"l":11.315,"n":6,"o":11.385,"t":"2026-09-28T17:15:00Z","v":648,"vw":11.371982},{"c":11.33,"h":11.33,"l":11.315,"n":2,"o":11.315,"t":"2026-09-28T18:15:00Z","v":200,"vw":11.3225},{"c":11.28,"h":11.3101,"l":11.28,"n":5,"o":11.3101,"t":"2026-09-28T18:30:00Z","v":1885,"vw":11.2986},{"c":11.33,"h":11.33,"l":11.33,"n":13,"o":11.33,"t":"2026-09-28T18:45:00Z","v":3220,"vw":11.33},{"c":11.33,"h":11.33,"l":11.3026,"n":3,"o":11.3026,"t":"2026-09-28T19:15:00Z","v":645,"vw":11.307996},{"c":11.27,"h":11.2753,"l":11.27,"n":2,"o":11.2753,"t":"2026-09-28T19:30:00Z","v":1266,"vw":11.274186},{"c":11.3,"h":11.34,"l":11.27,"n":10,"o":11.34,"t":"2026-09-28T19:45:00Z","v":1409,"vw":11.304063},{"c":11.34,"h":11.34,"l":11.34,"n":4,"o":11.34,"t":"2026-09-28T20:00:00Z","v":168,"vw":11.34},{"c":11.34,"h":11.34,"l":11.34,"n":2,"o":11.34,"t":"2026-09-28T20:15:00Z","v":300,"vw":11.34},{"c":11.28,"h":11.31,"l":11.28,"n":6,"o":11.3,"t":"2026-09-28T21:45:00Z","v":720,"vw":11.301311},{"c":11.32,"h":11.32,"l":11.32,"n":8,"o":11.32,"t":"2026-09-28T22:00:00Z","v":2400,"vw":11.32},{"c":11.32,"h":11.32,"l":11.32,"n":4,"o":11.32,"t":"2026-09-28T22:15:00Z","v":436,"vw":11.32},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-09-28T23:30:00Z","v":726,"vw":11.4},{"c":11.35,"h":11.4,"l":11.35,"n":10,"o":11.4,"t":"2026-09-28T23:45:00Z","v":1796,"vw":11.384003},{"c":11.32,"h":11.59,"l":11.32,"n":23,"o":11.34,"t":"2026-09-29T08:00:00Z","v":5343,"vw":11.468434},{"c":11.71,"h":11.71,"l":11.71,"n":5,"o":11.71,"t":"2026-09-29T09:15:00Z","v":200,"vw":11.71},{"c":11.69,"h":11.69,"l":11.69,"n":1,"o":11.69,"t":"2026-09-29T09:30:00Z","v":463,"vw":11.69},{"c":11.7,"h":11.7,"l":11.69,"n":6,"o":11.69,"t":"2026-09-29T10:00:00Z","v":43656,"vw":11.699849},{"c":11.8,"h":11.8,"l":11.79,"n":6,"o":11.79,"t":"2026-09-29T10:45:00Z","v":753,"vw":11.797143},{"c":11.76,"h":11.8641,"l":11.75,"n":7,"o":11.84,"t":"2026-09-29T11:00:00Z","v":1445,"vw":11.784474},{"c":11.99,"h":11.99,"l":11.76,"n":2,"o":11.76,"t":"2026-09-29T11:15:00Z","v":300,"vw":11.913333},{"c":11.99,"h":11.99,"l":11.92,"n":2,"o":11.92,"t":"2026-09-29T12:00:00Z","v":368,"vw":11.970598},{"c":11.78,"h":11.99,"l":11.78,"n":11,"o":11.99,"t":"2026-09-29T12:15:00Z","v":2985,"vw":11.79429},{"c":11.9,"h":11.9,"l":11.9,"n":6,"o":11.9,"t":"2026-09-29T12:30:00Z","v":488,"vw":11.9},{"c":11.761,"h":11.9675,"l":11.761,"n":3,"o":11.82,"t":"2026-09-29T12:45:00Z","v":485,"vw":11.815742},{"c":11.9,"h":11.9,"l":11.85,"n":2,"o":11.85,"t":"2026-09-29T13:15:00Z","v":300,"vw":11.883333},{"c":11.6,"h":11.8803,"l":11.6,"n":13,"o":11.85,"t":"2026-09-29T13:30:00Z","v":3369,"vw":11.781117},{"c":11.78,"h":11.78,"l":11.69,"n":15,"o":11.69,"t":"2026-09-29T13:45:00Z","v":2565,"vw":11.766995},{"c":11.82,"h":11.83,"l":11.81,"n":4,"o":11.83,"t":"2026-09-29T14:00:00Z","v":573,"vw":11.82381},{"c":11.985,"h":11.985,"l":11.83,"n":14,"o":11.83,"t":"2026-09-29T14:15:00Z","v":1216,"vw":11.898399},{"c":11.96,"h":12.036,"l":11.96,"n":41,"o":11.97,"t":"2026-09-29T14:30:00Z","v":14599,"vw":11.998634},{"c":11.9955,"h":11.9955,"l":11.9298,"n":5,"o":11.9298,"t":"2026-09-29T14:45:00Z","v":1094,"vw":11.935997},{"c":11.86,"h":11.9,"l":11.86,"n":2,"o":11.9,"t":"2026-09-29T15:00:00Z","v":351,"vw":11.883932},{"c":11.74,"h":11.74,"l":11.73,"n":4,"o":11.73,"t":"2026-09-29T15:15:00Z","v":1201,"vw":11.739083},{"c":11.78,"h":11.795,"l":11.72,"n":9,"o":11.7452,"t":"2026-09-29T15:30:00Z","v":1422,"vw":11.745463},{"c":11.73,"h":11.73,"l":11.73,"n":3,"o":11.73,"t":"2026-09-29T15:45:00Z","v":298,"vw":11.73},{"c":11.88,"h":11.88,"l":11.88,"n":9,"o":11.88,"t":"2026-09-29T16:00:00Z","v":2004,"vw":11.88},{"c":11.84,"h":11.85,"l":11.83,"n":5,"o":11.85,"t":"2026-09-29T16:15:00Z","v":787,"vw":11.837121},{"c":11.72,"h":11.72,"l":11.72,"n":1,"o":11.72,"t":"2026-09-29T16:45:00Z","v":100,"vw":11.72},{"c":11.785,"h":11.785,"l":11.73,"n":16,"o":11.75,"t":"2026-09-29T17:00:00Z","v":848,"vw":11.763564},{"c":11.78,"h":11.78,"l":11.77,"n":4,"o":11.77,"t":"2026-09-29T17:15:00Z","v":301,"vw":11.773984},{"c":11.77,"h":11.79,"l":11.77,"n":3,"o":11.79,"t":"2026-09-29T17:30:00Z","v":385,"vw":11.783333},{"c":11.7663,"h":11.7663,"l":11.7663,"n":1,"o":11.7663,"t":"2026-09-29T17:45:00Z","v":259,"vw":11.7663},{"c":11.84,"h":11.84,"l":11.76,"n":6,"o":11.76,"t":"2026-09-29T18:00:00Z","v":1691,"vw":11.792781},{"c":11.89,"h":11.89,"l":11.89,"n":1,"o":11.89,"t":"2026-09-29T18:30:00Z","v":600,"vw":11.89},{"c":11.92,"h":11.9298,"l":11.9,"n":21,"o":11.9,"t":"2026-09-29T18:45:00Z","v":1524,"vw":11.91501},{"c":11.9,"h":11.9304,"l":11.9,"n":8,"o":11.9304,"t":"2026-09-29T19:00:00Z","v":822,"vw":11.917762},{"c":11.93,"h":11.93,"l":11.93,"n":1,"o":11.93,"t":"2026-09-29T19:15:00Z","v":1000,"vw":11.93},{"c":11.9,"h":11.91,"l":11.9,"n":6,"o":11.91,"t":"2026-09-29T19:30:00Z","v":2511,"vw":11.900442},{"c":11.87,"h":11.89,"l":11.8401,"n":13,"o":11.8401,"t":"2026-09-29T19:45:00Z","v":4295,"vw":11.876753},{"c":11.93,"h":11.93,"l":11.93,"n":4,"o":11.93,"t":"2026-09-29T20:00:00Z","v":902,"vw":11.93},{"c":11.93,"h":11.93,"l":11.93,"n":3,"o":11.93,"t":"2026-09-29T20:15:00Z","v":500,"vw":11.93},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-29T20:30:00Z","v":100,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-09-29T21:15:00Z","v":300,"vw":11.9},{"c":11.9,"h":11.9,"l":11.9,"n":1,"o":11.9,"t":"2026-09-29T21:45:00Z","v":118,"vw":11.9},{"c":11.92,"h":11.92,"l":11.92,"n":3,"o":11.92,"t":"2026-09-29T22:45:00Z","v":840,"vw":11.92},{"c":11.89,"h":11.89,"l":11.87,"n":2,"o":11.87,"t":"2026-09-29T23:00:00Z","v":200,"vw":11.88},{"c":11.81,"h":11.81,"l":11.81,"n":6,"o":11.81,"t":"2026-09-30T08:00:00Z","v":1423,"vw":11.81},{"c":11.58,"h":11.58,"l":11.58,"n":3,"o":11.58,"t":"2026-09-30T11:30:00Z","v":1501,"vw":11.58},{"c":11.55,"h":11.55,"l":11.55,"n":3,"o":11.55,"t":"2026-09-30T12:15:00Z","v":204,"vw":11.55},{"c":11.79,"h":11.79,"l":11.7,"n":3,"o":11.7,"t":"2026-09-30T12:30:00Z","v":400,"vw":11.765},{"c":11.82,"h":11.82,"l":11.82,"n":2,"o":11.82,"t":"2026-09-30T12:45:00Z","v":957,"vw":11.82},{"c":11.78,"h":11.78,"l":11.78,"n":2,"o":11.78,"t":"2026-09-30T13:15:00Z","v":150,"vw":11.78},{"c":11.67,"h":11.89,"l":11.6301,"n":26,"o":11.84,"t":"2026-09-30T13:30:00Z","v":4721,"vw":11.692901},{"c":11.6599,"h":11.6599,"l":11.565,"n":39,"o":11.6,"t":"2026-09-30T13:45:00Z","v":16110,"vw":11.630719},{"c":11.65,"h":11.65,"l":11.65,"n":10,"o":11.65,"t":"2026-09-30T14:00:00Z","v":903,"vw":11.65},{"c":11.7091,"h":11.735,"l":11.7091,"n":3,"o":11.735,"t":"2026-09-30T14:15:00Z","v":800,"vw":11.724175},{"c":11.62,"h":11.62,"l":11.595,"n":16,"o":11.62,"t":"2026-09-30T14:30:00Z","v":1382,"vw":11.602692},{"c":11.6099,"h":11.6471,"l":11.6099,"n":3,"o":11.6471,"t":"2026-09-30T15:15:00Z","v":2811,"vw":11.643114},{"c":11.575,"h":11.6,"l":11.575,"n":4,"o":11.6,"t":"2026-09-30T15:30:00Z","v":1600,"vw":11.589063},{"c":11.63,"h":11.64,"l":11.58,"n":16,"o":11.58,"t":"2026-09-30T15:45:00Z","v":1637,"vw":11.618503},{"c":11.6056,"h":11.63,"l":11.595,"n":14,"o":11.625,"t":"2026-09-30T16:00:00Z","v":2769,"vw":11.607588},{"c":11.61,"h":11.61,"l":11.58,"n":6,"o":11.58,"t":"2026-09-30T16:15:00Z","v":852,"vw":11.589286},{"c":11.595,"h":11.595,"l":11.58,"n":6,"o":11.595,"t":"2026-09-30T16:30:00Z","v":414,"vw":11.5875},{"c":11.545,"h":11.545,"l":11.545,"n":1,"o":11.545,"t":"2026-09-30T17:00:00Z","v":100,"vw":11.545},{"c":11.5,"h":11.545,"l":11.5,"n":16,"o":11.53,"t":"2026-09-30T17:15:00Z","v":1863,"vw":11.525145},{"c":11.47,"h":11.48,"l":11.4601,"n":11,"o":11.47,"t":"2026-09-30T17:30:00Z","v":863,"vw":11.468017},{"c":11.47,"h":11.47,"l":11.47,"n":1,"o":11.47,"t":"2026-09-30T17:45:00Z","v":136,"vw":11.47},{"c":11.49,"h":11.49,"l":11.47,"n":2,"o":11.47,"t":"2026-09-30T18:00:00Z","v":200,"vw":11.48},{"c":11.48,"h":11.48,"l":11.47,"n":3,"o":11.47,"t":"2026-09-30T18:15:00Z","v":2411,"vw":11.475852},{"c":11.44,"h":11.475,"l":11.44,"n":2,"o":11.475,"t":"2026-09-30T18:30:00Z","v":7100,"vw":11.474507},{"c":11.57,"h":11.57,"l":11.47,"n":7,"o":11.475,"t":"2026-09-30T19:00:00Z","v":1702,"vw":11.496471},{"c":11.55,"h":11.56,"l":11.55,"n":2,"o":11.56,"t":"2026-09-30T19:15:00Z","v":315,"vw":11.553175},{"c":11.53,"h":11.53,"l":11.53,"n":2,"o":11.53,"t":"2026-09-30T19:30:00Z","v":110,"vw":11.53},{"c":11.48,"h":11.56,"l":11.46,"n":14,"o":11.55,"t":"2026-09-30T19:45:00Z","v":3417,"vw":11.529211},{"c":11.4788,"h":11.6814,"l":11.4,"n":23,"o":11.57,"t":"2026-09-30T20:00:00Z","v":6551,"vw":11.577194},{"c":11.74,"h":11.79,"l":11.74,"n":6,"o":11.79,"t":"2026-09-30T20:30:00Z","v":1050,"vw":11.765},{"c":11.5,"h":11.5,"l":11.5,"n":5,"o":11.5,"t":"2026-09-30T20:45:00Z","v":1100,"vw":11.5},{"c":11.25,"h":11.25,"l":11.25,"n":2,"o":11.25,"t":"2026-09-30T21:15:00Z","v":107,"vw":11.25},{"c":11.49,"h":11.49,"l":11.49,"n":2,"o":11.49,"t":"2026-09-30T21:30:00Z","v":439,"vw":11.49},{"c":11.5,"h":11.5,"l":11.5,"n":7,"o":11.5,"t":"2026-09-30T21:45:00Z","v":735,"vw":11.5},{"c":12.06,"h":12.129,"l":11.81,"n":40,"o":12.06,"t":"2026-10-01T08:00:00Z","v":9541,"vw":11.956037},{"c":11.8,"h":11.81,"l":11.8,"n":5,"o":11.81,"t":"2026-10-01T09:15:00Z","v":607,"vw":11.804107},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-01T09:45:00Z","v":250,"vw":11.8},{"c":11.75,"h":11.75,"l":11.75,"n":1,"o":11.75,"t":"2026-10-01T10:00:00Z","v":181,"vw":11.75},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-01T10:15:00Z","v":262,"vw":11.7},{"c":11.85,"h":11.85,"l":11.85,"n":2,"o":11.85,"t":"2026-10-01T11:00:00Z","v":400,"vw":11.85},{"c":11.671,"h":11.671,"l":11.67,"n":2,"o":11.67,"t":"2026-10-01T11:30:00Z","v":244,"vw":11.67041},{"c":11.8,"h":11.8,"l":11.8,"n":1,"o":11.8,"t":"2026-10-01T12:00:00Z","v":139,"vw":11.8},{"c":11.71,"h":11.71,"l":11.71,"n":2,"o":11.71,"t":"2026-10-01T12:30:00Z","v":200,"vw":11.71},{"c":11.65,"h":11.65,"l":11.65,"n":2,"o":11.65,"t":"2026-10-01T13:00:00Z","v":600,"vw":11.65},{"c":11.79,"h":11.9,"l":11.5,"n":91,"o":11.67,"t":"2026-10-01T13:30:00Z","v":12178,"vw":11.711512},{"c":11.56,"h":11.58,"l":11.5171,"n":17,"o":11.58,"t":"2026-10-01T13:45:00Z","v":2703,"vw":11.560741},{"c":11.33,"h":11.4,"l":11.33,"n":22,"o":11.4,"t":"2026-10-01T14:00:00Z","v":3950,"vw":11.366755},{"c":11.3001,"h":11.37,"l":11.18,"n":22,"o":11.37,"t":"2026-10-01T14:15:00Z","v":3347,"vw":11.251119},{"c":11.4448,"h":11.4448,"l":11.3,"n":7,"o":11.31,"t":"2026-10-01T14:30:00Z","v":1608,"vw":11.42427},{"c":11.39,"h":11.5,"l":11.38,"n":22,"o":11.43,"t":"2026-10-01T14:45:00Z","v":2213,"vw":11.422657},{"c":11.34,"h":11.41,"l":11.264,"n":7,"o":11.41,"t":"2026-10-01T15:00:00Z","v":2339,"vw":11.334203},{"c":11.43,"h":11.46,"l":11.4,"n":24,"o":11.45,"t":"2026-10-01T15:15:00Z","v":8998,"vw":11.445542},{"c":11.345,"h":11.345,"l":11.345,"n":3,"o":11.345,"t":"2026-10-01T15:30:00Z","v":205,"vw":11.345},{"c":11.36,"h":11.42,"l":11.36,"n":3,"o":11.39,"t":"2026-10-01T15:45:00Z","v":425,"vw":11.391765},{"c":11.43,"h":11.43,"l":11.39,"n":3,"o":11.39,"t":"2026-10-01T16:15:00Z","v":686,"vw":11.408425},{"c":11.48,"h":11.585,"l":11.48,"n":9,"o":11.5799,"t":"2026-10-01T16:45:00Z","v":1570,"vw":11.575381},{"c":11.87,"h":11.9,"l":11.74,"n":19,"o":11.74,"t":"2026-10-01T17:15:00Z","v":4510,"vw":11.815028},{"c":11.98,"h":11.99,"l":11.8875,"n":24,"o":11.965,"t":"2026-10-01T17:30:00Z","v":2516,"vw":11.949437},{"c":11.98,"h":12.08,"l":11.98,"n":22,"o":12,"t":"2026-10-01T17:45:00Z","v":3933,"vw":12.031674},{"c":11.82,"h":11.99,"l":11.82,"n":25,"o":11.91,"t":"2026-10-01T18:00:00Z","v":5994,"vw":11.923858},{"c":11.89,"h":11.89,"l":11.75,"n":8,"o":11.75,"t":"2026-10-01T18:15:00Z","v":495,"vw":11.829404},{"c":11.92,"h":11.92,"l":11.9,"n":2,"o":11.9,"t":"2026-10-01T18:30:00Z","v":200,"vw":11.91},{"c":12.07,"h":12.07,"l":12,"n":7,"o":12,"t":"2026-10-01T18:45:00Z","v":1109,"vw":12.026913},{"c":12.005,"h":12.0667,"l":12,"n":10,"o":12.0667,"t":"2026-10-01T19:00:00Z","v":2052,"vw":12.020872},{"c":12.031,"h":12.05,"l":12,"n":12,"o":12,"t":"2026-10-01T19:15:00Z","v":1655,"vw":12.029875},{"c":12.05,"h":12.09,"l":12.02,"n":8,"o":12.05,"t":"2026-10-01T19:30:00Z","v":1970,"vw":12.037909},{"c":12.14,"h":12.1737,"l":12.0525,"n":28,"o":12.0525,"t":"2026-10-01T19:45:00Z","v":8150,"vw":12.147137},{"c":12.16,"h":12.16,"l":12.09,"n":10,"o":12.16,"t":"2026-10-01T20:00:00Z","v":503,"vw":12.127213},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-01T20:15:00Z","v":100,"vw":12.1},{"c":12.05,"h":12.05,"l":12.05,"n":2,"o":12.05,"t":"2026-10-01T20:30:00Z","v":7000,"vw":12.05},{"c":12,"h":12.06,"l":12,"n":2,"o":12.06,"t":"2026-10-01T21:15:00Z","v":500,"vw":12.036},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-01T21:30:00Z","v":500,"vw":12.05},{"c":11.99,"h":11.99,"l":11.99,"n":2,"o":11.99,"t":"2026-10-01T22:00:00Z","v":400,"vw":11.99},{"c":11.98,"h":11.98,"l":11.98,"n":4,"o":11.98,"t":"2026-10-01T22:15:00Z","v":700,"vw":11.98},{"c":12.05,"h":12.05,"l":12.05,"n":1,"o":12.05,"t":"2026-10-01T22:45:00Z","v":228,"vw":12.05},{"c":12.1,"h":12.1,"l":12.1,"n":1,"o":12.1,"t":"2026-10-01T23:00:00Z","v":500,"vw":12.1},{"c":11.8955,"h":11.8955,"l":11.8955,"n":1,"o":11.8955,"t":"2026-10-01T23:45:00Z","v":200,"vw":11.8955},{"c":12.36,"h":12.39,"l":12.17,"n":60,"o":12.27,"t":"2026-10-02T08:00:00Z","v":21945,"vw":12.218904},{"c":12.4,"h":12.44,"l":12.4,"n":8,"o":12.4049,"t":"2026-10-02T08:15:00Z","v":1809,"vw":12.409139},{"c":12.45,"h":12.45,"l":12.45,"n":1,"o":12.45,"t":"2026-10-02T08:30:00Z","v":2500,"vw":12.45},{"c":12.38,"h":12.38,"l":12.38,"n":1,"o":12.38,"t":"2026-10-02T08:45:00Z","v":100,"vw":12.38},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-02T09:15:00Z","v":501,"vw":12.45},{"c":12.45,"h":12.45,"l":12.45,"n":2,"o":12.45,"t":"2026-10-02T10:00:00Z","v":300,"vw":12.45},{"c":12.44,"h":12.44,"l":12.44,"n":1,"o":12.44,"t":"2026-10-02T10:30:00Z","v":100,"vw":12.44},{"c":12.28,"h":12.28,"l":12.28,"n":4,"o":12.28,"t":"2026-10-02T11:00:00Z","v":569,"vw":12.28},{"c":12.0556,"h":12.13,"l":12.0556,"n":3,"o":12.12,"t":"2026-10-02T11:15:00Z","v":535,"vw":12.097699},{"c":12.03,"h":12.03,"l":12.03,"n":3,"o":12.03,"t":"2026-10-02T12:00:00Z","v":650,"vw":12.03},{"c":12.32,"h":12.32,"l":12.17,"n":14,"o":12.17,"t":"2026-10-02T12:30:00Z","v":670,"vw":12.232893},{"c":12.4,"h":12.4,"l":12.4,"n":1,"o":12.4,"t":"2026-10-02T12:45:00Z","v":200,"vw":12.4},{"c":12.0978,"h":12.195,"l":12,"n":42,"o":12.15,"t":"2026-10-02T13:30:00Z","v":6012,"vw":12.078716},{"c":12.1,"h":12.155,"l":12,"n":54,"o":12.155,"t":"2026-10-02T13:45:00Z","v":21906,"vw":12.076399},{"c":12.2,"h":12.23,"l":12.075,"n":23,"o":12.075,"t":"2026-10-02T14:00:00Z","v":9057,"vw":12.153353},{"c":12.2794,"h":12.2794,"l":12.2001,"n":6,"o":12.26,"t":"2026-10-02T14:15:00Z","v":4078,"vw":12.250566},{"c":12.2,"h":12.205,"l":12.17,"n":15,"o":12.17,"t":"2026-10-02T14:30:00Z","v":4376,"vw":12.194011},{"c":11.98,"h":12.03,"l":11.9701,"n":10,"o":12.03,"t":"2026-10-02T14:45:00Z","v":2411,"vw":11.983897},{"c":11.92,"h":11.95,"l":11.92,"n":6,"o":11.95,"t":"2026-10-02T15:00:00Z","v":1277,"vw":11.945445},{"c":11.85,"h":11.905,"l":11.7891,"n":78,"o":11.905,"t":"2026-10-02T15:15:00Z","v":16857,"vw":11.848024},{"c":11.88,"h":11.906,"l":11.87,"n":14,"o":11.88,"t":"2026-10-02T15:30:00Z","v":8205,"vw":11.887935},{"c":12,"h":12.015,"l":11.95,"n":12,"o":11.9501,"t":"2026-10-02T15:45:00Z","v":5883,"vw":11.985552},{"c":11.985,"h":12.045,"l":11.9807,"n":7,"o":11.995,"t":"2026-10-02T16:00:00Z","v":2530,"vw":12.001437},{"c":11.98,"h":12.04,"l":11.98,"n":6,"o":12,"t":"2026-10-02T16:15:00Z","v":539,"vw":12},{"c":11.9,"h":11.99,"l":11.9,"n":5,"o":11.99,"t":"2026-10-02T16:30:00Z","v":404,"vw":11.937826},{"c":11.91,"h":11.95,"l":11.905,"n":15,"o":11.95,"t":"2026-10-02T17:00:00Z","v":2253,"vw":11.929762},{"c":11.8576,"h":11.94,"l":11.85,"n":10,"o":11.9,"t":"2026-10-02T17:15:00Z","v":686,"vw":11.888889},{"c":11.94,"h":11.94,"l":11.94,"n":2,"o":11.94,"t":"2026-10-02T17:30:00Z","v":200,"vw":11.94},{"c":11.9015,"h":11.91,"l":11.88,"n":6,"o":11.88,"t":"2026-10-02T17:45:00Z","v":1372,"vw":11.887368},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-02T18:00:00Z","v":162,"vw":11.97},{"c":11.915,"h":11.9699,"l":11.885,"n":20,"o":11.9699,"t":"2026-10-02T18:15:00Z","v":2350,"vw":11.917024},{"c":11.895,"h":11.91,"l":11.895,"n":4,"o":11.9,"t":"2026-10-02T18:45:00Z","v":558,"vw":11.899246},{"c":11.925,"h":11.93,"l":11.925,"n":2,"o":11.93,"t":"2026-10-02T19:00:00Z","v":600,"vw":11.925833},{"c":11.9,"h":11.91,"l":11.9,"n":2,"o":11.91,"t":"2026-10-02T19:15:00Z","v":350,"vw":11.902857},{"c":12,"h":12,"l":11.98,"n":12,"o":11.98,"t":"2026-10-02T19:30:00Z","v":2470,"vw":11.984167},{"c":11.98,"h":12.01,"l":11.9576,"n":22,"o":12,"t":"2026-10-02T19:45:00Z","v":6101,"vw":11.970899},{"c":11.9568,"h":11.9568,"l":11.9568,"n":4,"o":11.9568,"t":"2026-10-02T20:00:00Z","v":313,"vw":11.9568},{"c":11.95,"h":11.95,"l":11.95,"n":3,"o":11.95,"t":"2026-10-02T21:45:00Z","v":210,"vw":11.95},{"c":11.93,"h":12.06,"l":11.93,"n":17,"o":11.98,"t":"2026-10-05T08:00:00Z","v":2668,"vw":11.974917},{"c":12.1,"h":12.1045,"l":12.1,"n":2,"o":12.1045,"t":"2026-10-05T08:15:00Z","v":300,"vw":12.103},{"c":11.9,"h":11.9,"l":11.9,"n":2,"o":11.9,"t":"2026-10-05T10:00:00Z","v":173,"vw":11.9},{"c":11.97,"h":11.97,"l":11.97,"n":1,"o":11.97,"t":"2026-10-05T11:30:00Z","v":150,"vw":11.97},{"c":11.97,"h":11.97,"l":11.97,"n":3,"o":11.97,"t":"2026-10-05T12:00:00Z","v":301,"vw":11.97},{"c":11.925,"h":11.96,"l":11.925,"n":4,"o":11.96,"t":"2026-10-05T12:45:00Z","v":396,"vw":11.938148},{"c":11.98,"h":11.98,"l":11.98,"n":1,"o":11.98,"t":"2026-10-05T13:15:00Z","v":500,"vw":11.98},{"c":11.9701,"h":12.035,"l":11.9701,"n":6,"o":12.035,"t":"2026-10-05T13:30:00Z","v":3301,"vw":11.990188},{"c":11.92,"h":11.97,"l":11.92,"n":13,"o":11.96,"t":"2026-10-05T13:45:00Z","v":1739,"vw":11.944502},{"c":12.05,"h":12.05,"l":12.03,"n":3,"o":12.03,"t":"2026-10-05T14:15:00Z","v":766,"vw":12.044565},{"c":12.07,"h":12.07,"l":12.07,"n":2,"o":12.07,"t":"2026-10-05T14:30:00Z","v":301,"vw":12.07},{"c":12.13,"h":12.13,"l":12.01,"n":8,"o":12.01,"t":"2026-10-05T14:45:00Z","v":2119,"vw":12.113109},{"c":12.03,"h":12.07,"l":12.03,"n":4,"o":12.07,"t":"2026-10-05T15:00:00Z","v":2416,"vw":12.031667},{"c":12.045,"h":12.045,"l":12.03,"n":3,"o":12.03,"t":"2026-10-05T15:15:00Z","v":399,"vw":12.038216},{"c":11.985,"h":11.9914,"l":11.985,"n":3,"o":11.9914,"t":"2026-10-05T15:30:00Z","v":2255,"vw":11.986661},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-05T16:30:00Z","v":400,"vw":12.02},{"c":12.1,"h":12.1,"l":12.08,"n":4,"o":12.08,"t":"2026-10-05T16:45:00Z","v":425,"vw":12.095},{"c":12.04,"h":12.04,"l":12.04,"n":1,"o":12.04,"t":"2026-10-05T17:00:00Z","v":793,"vw":12.04},{"c":11.99,"h":11.99,"l":11.99,"n":1,"o":11.99,"t":"2026-10-05T17:30:00Z","v":311,"vw":11.99},{"c":12.03,"h":12.03,"l":11.99,"n":8,"o":12,"t":"2026-10-05T18:00:00Z","v":3161,"vw":11.998316},{"c":11.99,"h":11.99,"l":11.99,"n":5,"o":11.99,"t":"2026-10-05T18:15:00Z","v":519,"vw":11.99},{"c":12.005,"h":12.005,"l":12.005,"n":1,"o":12.005,"t":"2026-10-05T18:30:00Z","v":100,"vw":12.005},{"c":11.92,"h":11.92,"l":11.92,"n":10,"o":11.92,"t":"2026-10-05T18:45:00Z","v":1184,"vw":11.92},{"c":11.93,"h":11.945,"l":11.92,"n":6,"o":11.92,"t":"2026-10-05T19:00:00Z","v":2840,"vw":11.928036},{"c":11.965,"h":11.965,"l":11.965,"n":1,"o":11.965,"t":"2026-10-05T19:15:00Z","v":503,"vw":11.965},{"c":11.955,"h":11.9813,"l":11.95,"n":5,"o":11.9813,"t":"2026-10-05T19:30:00Z","v":1618,"vw":11.958009},{"c":11.925,"h":11.925,"l":11.91,"n":8,"o":11.91,"t":"2026-10-05T19:45:00Z","v":406,"vw":11.915654},{"c":12.0523,"h":12.0523,"l":11.92,"n":6,"o":11.92,"t":"2026-10-05T20:00:00Z","v":1365,"vw":11.967124},{"c":11.99,"h":11.99,"l":11.98,"n":3,"o":11.98,"t":"2026-10-05T20:30:00Z","v":400,"vw":11.987368},{"c":12.02,"h":12.02,"l":12.02,"n":1,"o":12.02,"t":"2026-10-05T23:45:00Z","v":1000,"vw":12.02},{"c":11.71,"h":11.71,"l":11.58,"n":87,"o":11.61,"t":"2026-10-06T08:00:00Z","v":6537,"vw":11.622543},{"c":11.71,"h":11.71,"l":11.7,"n":6,"o":11.7,"t":"2026-10-06T08:15:00Z","v":800,"vw":11.702035},{"c":11.61,"h":11.61,"l":11.61,"n":1,"o":11.61,"t":"2026-10-06T09:00:00Z","v":120,"vw":11.61},{"c":11.7,"h":11.7,"l":11.7,"n":1,"o":11.7,"t":"2026-10-06T10:15:00Z","v":100,"vw":11.7},{"c":11.8,"h":11.8,"l":11.8,"n":5,"o":11.8,"t":"2026-10-06T11:15:00Z","v":2004,"vw":11.8},{"c":11.85,"h":11.85,"l":11.79,"n":10,"o":11.79,"t":"2026-10-06T12:00:00Z","v":2621,"vw":11.843411},{"c":11.8,"h":11.83,"l":11.8,"n":4,"o":11.83,"t":"2026-10-06T12:15:00Z","v":3920,"vw":11.807653},{"c":11.82,"h":11.82,"l":11.82,"n":1,"o":11.82,"t":"2026-10-06T13:00:00Z","v":100,"vw":11.82},{"c":11.7,"h":11.79,"l":11.7,"n":11,"o":11.79,"t":"2026-10-06T13:15:00Z","v":315,"vw":11.73913},{"c":11.62,"h":11.8599,"l":11.42,"n":71,"o":11.8599,"t":"2026-10-06T13:30:00Z","v":9758,"vw":11.588973},{"c":11.6293,"h":11.655,"l":11.5625,"n":19,"o":11.6,"t":"2026-10-06T13:45:00Z","v":2274,"vw":11.586698},{"c":11.64,"h":11.7,"l":11.6,"n":18,"o":11.6,"t":"2026-10-06T14:00:00Z","v":6181,"vw":11.636427},{"c":11.5,"h":11.65,"l":11.5,"n":42,"o":11.6199,"t":"2026-10-06T14:15:00Z","v":5921,"vw":11.540018},{"c":11.48,"h":11.485,"l":11.45,"n":18,"o":11.45,"t":"2026-10-06T14:30:00Z","v":11832,"vw":11.466792},{"c":11.6,"h":11.61,"l":11.51,"n":5,"o":11.51,"t":"2026-10-06T14:45:00Z","v":575,"vw":11.575686},{"c":11.565,"h":11.62,"l":11.545,"n":10,"o":11.62,"t":"2026-10-06T15:00:00Z","v":2400,"vw":11.566962},{"c":11.4951,"h":11.4951,"l":11.489,"n":6,"o":11.489,"t":"2026-10-06T15:30:00Z","v":500,"vw":11.491033},{"c":11.5,"h":11.51,"l":11.5,"n":2,"o":11.51,"t":"2026-10-06T15:45:00Z","v":200,"vw":11.505},{"c":11.45,"h":11.495,"l":11.45,"n":12,"o":11.495,"t":"2026-10-06T16:00:00Z","v":1260,"vw":11.480579},{"c":11.4676,"h":11.4676,"l":11.4368,"n":2,"o":11.4368,"t":"2026-10-06T16:15:00Z","v":1100,"vw":11.4396},{"c":11.48,"h":11.48,"l":11.48,"n":1,"o":11.48,"t":"2026-10-06T16:30:00Z","v":100,"vw":11.48},{"c":11.38,"h":11.41,"l":11.38,"n":18,"o":11.41,"t":"2026-10-06T17:00:00Z","v":4887,"vw":11.39587},{"c":11.405,"h":11.405,"l":11.405,"n":2,"o":11.405,"t":"2026-10-06T17:15:00Z","v":185,"vw":11.405},{"c":11.44,"h":11.47,"l":11.44,"n":3,"o":11.47,"t":"2026-10-06T17:45:00Z","v":1138,"vw":11.467278},{"c":11.47,"h":11.47,"l":11.47,"n":7,"o":11.47,"t":"2026-10-06T18:00:00Z","v":1320,"vw":11.47},{"c":11.38,"h":11.44,"l":11.38,"n":18,"o":11.44,"t":"2026-10-06T18:15:00Z","v":3391,"vw":11.38552},{"c":11.31,"h":11.38,"l":11.305,"n":7,"o":11.38,"t":"2026-10-06T18:30:00Z","v":655,"vw":11.317327},{"c":11.26,"h":11.27,"l":11.26,"n":6,"o":11.27,"t":"2026-10-06T19:00:00Z","v":906,"vw":11.268889},{"c":11.24,"h":11.2405,"l":11.235,"n":4,"o":11.2405,"t":"2026-10-06T19:15:00Z","v":336,"vw":11.2385},{"c":11.13,"h":11.1899,"l":11.13,"n":11,"o":11.1701,"t":"2026-10-06T19:30:00Z","v":10338,"vw":11.131289},{"c":11.11,"h":11.18,"l":11.11,"n":45,"o":11.149,"t":"2026-10-06T19:45:00Z","v":5909,"vw":11.142568},{"c":11.16,"h":11.16,"l":11.1,"n":5,"o":11.1,"t":"2026-10-06T20:00:00Z","v":1592,"vw":11.105551},{"c":11.15,"h":11.15,"l":11.15,"n":4,"o":11.15,"t":"2026-10-06T20:15:00Z","v":258,"vw":11.15},{"c":11.14,"h":11.14,"l":11.14,"n":2,"o":11.14,"t":"2026-10-06T20:30:00Z","v":233,"vw":11.14},{"c":11.23,"h":11.24,"l":11.23,"n":18,"o":11.24,"t":"2026-10-06T20:45:00Z","v":2449,"vw":11.234001},{"c":11.264,"h":11.264,"l":11.264,"n":1,"o":11.264,"t":"2026-10-06T21:15:00Z","v":100,"vw":11.264},{"c":11.13,"h":11.13,"l":11.13,"n":4,"o":11.13,"t":"2026-10-06T21:30:00Z","v":1000,"vw":11.13},{"c":11.25,"h":11.25,"l":11.25,"n":1,"o":11.25,"t":"2026-10-06T23:15:00Z","v":200,"vw":11.25},{"c":11.18,"h":11.18,"l":11.18,"n":2,"o":11.18,"t":"2026-10-06T23:45:00Z","v":101,"vw":11.18},{"c":11.1,"h":11.24,"l":10.98,"n":247,"o":11.01,"t":"2026-10-07T08:00:00Z","v":107614,"vw":11.105868},{"c":10.93,"h":10.98,"l":10.93,"n":5,"o":10.98,"t":"2026-10-07T08:45:00Z","v":1320,"vw":10.946936},{"c":10.9,"h":10.9,"l":10.9,"n":5,"o":10.9,"t":"2026-10-07T09:00:00Z","v":306,"vw":10.9},{"c":10.86,"h":10.86,"l":10.86,"n":1,"o":10.86,"t":"2026-10-07T09:15:00Z","v":300,"vw":10.86},{"c":10.83,"h":10.83,"l":10.83,"n":7,"o":10.83,"t":"2026-10-07T09:45:00Z","v":268,"vw":10.83},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-07T10:00:00Z","v":230,"vw":10.85},{"c":10.85,"h":10.85,"l":10.85,"n":1,"o":10.85,"t":"2026-10-07T10:15:00Z","v":100,"vw":10.85},{"c":10.8,"h":10.8,"l":10.8,"n":7,"o":10.8,"t":"2026-10-07T10:45:00Z","v":292,"vw":10.8},{"c":10.74,"h":10.77,"l":10.74,"n":5,"o":10.75,"t":"2026-10-07T11:00:00Z","v":776,"vw":10.747628},{"c":10.74,"h":10.74,"l":10.697,"n":7,"o":10.697,"t":"2026-10-07T11:15:00Z","v":1067,"vw":10.715483},{"c":10.74,"h":10.74,"l":10.74,"n":1,"o":10.74,"t":"2026-10-07T11:30:00Z","v":100,"vw":10.74},{"c":10.7181,"h":10.759,"l":10.7078,"n":5,"o":10.759,"t":"2026-10-07T11:45:00Z","v":700,"vw":10.7261},{"c":10.65,"h":10.71,"l":10.65,"n":16,"o":10.71,"t":"2026-10-07T12:15:00Z","v":664,"vw":10.672287},{"c":10.659,"h":10.659,"l":10.65,"n":2,"o":10.65,"t":"2026-10-07T12:30:00Z","v":273,"vw":10.653297},{"c":10.67,"h":10.67,"l":10.67,"n":1,"o":10.67,"t":"2026-10-07T12:45:00Z","v":100,"vw":10.67},{"c":10.57,"h":10.57,"l":10.57,"n":5,"o":10.57,"t":"2026-10-07T13:15:00Z","v":122,"vw":10.57},{"c":10.68,"h":10.68,"l":10.5,"n":80,"o":10.58,"t":"2026-10-07T13:30:00Z","v":24886,"vw":10.600468},{"c":10.655,"h":10.6799,"l":10.655,"n":3,"o":10.6799,"t":"2026-10-07T13:45:00Z","v":1005,"vw":10.66745},{"c":10.8592,"h":10.861,"l":10.7736,"n":26,"o":10.7736,"t":"2026-10-07T14:00:00Z","v":5135,"vw":10.808641},{"c":11.095,"h":11.095,"l":10.94,"n":13,"o":10.94,"t":"2026-10-07T14:15:00Z","v":3843,"vw":10.990882},{"c":11.15,"h":11.15,"l":11.045,"n":16,"o":11.09,"t":"2026-10-07T14:30:00Z","v":2617,"vw":11.123963},{"c":11.1492,"h":11.1492,"l":11.1492,"n":1,"o":11.1492,"t":"2026-10-07T14:45:00Z","v":100,"vw":11.1492},{"c":11.205,"h":11.205,"l":11.185,"n":3,"o":11.185,"t":"2026-10-07T15:00:00Z","v":1000,"vw":11.191},{"c":11.225,"h":11.275,"l":11.225,"n":6,"o":11.275,"t":"2026-10-07T15:15:00Z","v":2168,"vw":11.261391},{"c":11.3,"h":11.32,"l":11.25,"n":13,"o":11.25,"t":"2026-10-07T15:30:00Z","v":5958,"vw":11.291307},{"c":11.29,"h":11.31,"l":11.29,"n":5,"o":11.31,"t":"2026-10-07T15:45:00Z","v":754,"vw":11.304286},{"c":11.35,"h":11.35,"l":11.27,"n":4,"o":11.28,"t":"2026-10-07T16:00:00Z","v":440,"vw":11.2925},{"c":11.3066,"h":11.36,"l":11.3001,"n":7,"o":11.35,"t":"2026-10-07T16:15:00Z","v":2239,"vw":11.341973},{"c":11.3299,"h":11.33,"l":11.2893,"n":4,"o":11.305,"t":"2026-10-07T16:30:00Z","v":1500,"vw":11.321173},{"c":11.35,"h":11.39,"l":11.35,"n":7,"o":11.35,"t":"2026-10-07T16:45:00Z","v":604,"vw":11.362509},{"c":11.4,"h":11.4,"l":11.35,"n":8,"o":11.35,"t":"2026-10-07T17:00:00Z","v":1119,"vw":11.390909},{"c":11.38,"h":11.3899,"l":11.3627,"n":3,"o":11.3899,"t":"2026-10-07T17:15:00Z","v":1065,"vw":11.379775},{"c":11.34,"h":11.36,"l":11.34,"n":5,"o":11.36,"t":"2026-10-07T17:30:00Z","v":1269,"vw":11.345833},{"c":11.35,"h":11.35,"l":11.35,"n":1,"o":11.35,"t":"2026-10-07T17:45:00Z","v":250,"vw":11.35},{"c":11.4,"h":11.4,"l":11.4,"n":2,"o":11.4,"t":"2026-10-07T18:00:00Z","v":540,"vw":11.4},{"c":11.3402,"h":11.3402,"l":11.3402,"n":3,"o":11.3402,"t":"2026-10-07T18:45:00Z","v":137,"vw":11.3402},{"c":11.2212,"h":11.28,"l":11.2212,"n":4,"o":11.25,"t":"2026-10-07T19:00:00Z","v":313,"vw":11.2504},{"c":11.265,"h":11.3,"l":11.265,"n":5,"o":11.3,"t":"2026-10-07T19:15:00Z","v":2250,"vw":11.266667},{"c":11.33,"h":11.33,"l":11.2665,"n":3,"o":11.2665,"t":"2026-10-07T19:30:00Z","v":602,"vw":11.2939},{"c":11.29,"h":11.34,"l":11.26,"n":19,"o":11.3,"t":"2026-10-07T19:45:00Z","v":9577,"vw":11.307878},{"c":11.2976,"h":11.2976,"l":11.1648,"n":2,"o":11.1648,"t":"2026-10-07T20:00:00Z","v":1800,"vw":11.223822},{"c":11.3393,"h":11.3393,"l":11.31,"n":3,"o":11.31,"t":"2026-10-07T20:15:00Z","v":797,"vw":11.320756},{"c":11.1987,"h":11.409,"l":11.1987,"n":2,"o":11.409,"t":"2026-10-07T22:45:00Z","v":900,"vw":11.315533},{"c":11.41,"h":11.43,"l":11.3844,"n":20,"o":11.4,"t":"2026-10-07T23:00:00Z","v":3652,"vw":11.409867},{"c":11.41,"h":11.41,"l":11.41,"n":2,"o":11.41,"t":"2026-10-07T23:30:00Z","v":1020,"vw":11.41},{"c":11,"h":11.1,"l":10.9,"n":65,"o":10.95,"t":"2026-10-08T08:00:00Z","v":10819,"vw":10.986458},{"c":10.8,"h":10.8,"l":10.8,"n":3,"o":10.8,"t":"2026-10-08T08:45:00Z","v":600,"vw":10.8},{"c":10.86,"h":10.86,"l":10.85,"n":3,"o":10.85,"t":"2026-10-08T09:00:00Z","v":1083,"vw":10.851},{"c":10.8,"h":10.8,"l":10.8,"n":2,"o":10.8,"t":"2026-10-08T10:00:00Z","v":400,"vw":10.8},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-08T10:30:00Z","v":130,"vw":10.78},{"c":10.67,"h":10.7,"l":10.66,"n":8,"o":10.7,"t":"2026-10-08T11:00:00Z","v":10479,"vw":10.69834},{"c":10.72,"h":10.72,"l":10.6792,"n":8,"o":10.69,"t":"2026-10-08T11:15:00Z","v":1721,"vw":10.705344},{"c":10.78,"h":10.78,"l":10.78,"n":1,"o":10.78,"t":"2026-10-08T11:30:00Z","v":181,"vw":10.78},{"c":10.84,"h":10.84,"l":10.84,"n":2,"o":10.84,"t":"2026-10-08T12:15:00Z","v":200,"vw":10.84},{"c":10.81,"h":10.81,"l":10.81,"n":1,"o":10.81,"t":"2026-10-08T12:30:00Z","v":100,"vw":10.81},{"c":10.7779,"h":10.7779,"l":10.7779,"n":1,"o":10.7779,"t":"2026-10-08T12:45:00Z","v":350,"vw":10.7779},{"c":10.87,"h":10.87,"l":10.87,"n":1,"o":10.87,"t":"2026-10-08T13:15:00Z","v":100,"vw":10.87},{"c":10.74,"h":10.95,"l":10.71,"n":37,"o":10.82,"t":"2026-10-08T13:30:00Z","v":13925,"vw":10.851402},{"c":10.58,"h":10.8252,"l":10.58,"n":30,"o":10.8252,"t":"2026-10-08T13:45:00Z","v":2483,"vw":10.664667},{"c":10.77,"h":10.77,"l":10.6323,"n":15,"o":10.6323,"t":"2026-10-08T14:00:00Z","v":1666,"vw":10.7077},{"c":10.822,"h":10.822,"l":10.7,"n":7,"o":10.7179,"t":"2026-10-08T14:15:00Z","v":1613,"vw":10.77511},{"c":10.75,"h":10.82,"l":10.75,"n":8,"o":10.82,"t":"2026-10-08T14:30:00Z","v":2719,"vw":10.787748},{"c":10.68,"h":10.68,"l":10.67,"n":5,"o":10.67,"t":"2026-10-08T14:45:00Z","v":247,"vw":10.675},{"c":10.6602,"h":10.6602,"l":10.625,"n":12,"o":10.63,"t":"2026-10-08T15:00:00Z","v":2675,"vw":10.643263},{"c":10.6,"h":10.66,"l":10.6,"n":12,"o":10.66,"t":"2026-10-08T15:15:00Z","v":3073,"vw":10.602065},{"c":10.559,"h":10.559,"l":10.54,"n":10,"o":10.55,"t":"2026-10-08T15:30:00Z","v":442,"vw":10.547572},{"c":10.535,"h":10.58,"l":10.535,"n":7,"o":10.58,"t":"2026-10-08T15:45:00Z","v":1501,"vw":10.539333},{"c":10.6,"h":10.6,"l":10.565,"n":11,"o":10.57,"t":"2026-10-08T16:15:00Z","v":4215,"vw":10.586878},{"c":10.63,"h":10.7,"l":10.63,"n":13,"o":10.6501,"t":"2026-10-08T16:30:00Z","v":2251,"vw":10.674581},{"c":10.18,"h":10.53,"l":10.18,"n":72,"o":10.53,"t":"2026-10-08T16:45:00Z","v":17824,"vw":10.311463},{"c":10.31,"h":10.31,"l":10.05,"n":23,"o":10.1158,"t":"2026-10-08T17:00:00Z","v":7075,"vw":10.130478},{"c":10,"h":10.244,"l":10,"n":39,"o":10.244,"t":"2026-10-08T17:15:00Z","v":4030,"vw":10.029556},{"c":10.1,"h":10.18,"l":10.1,"n":14,"o":10.1192,"t":"2026-10-08T17:30:00Z","v":1878,"vw":10.126685},{"c":10.1208,"h":10.1208,"l":10.05,"n":10,"o":10.06,"t":"2026-10-08T17:45:00Z","v":973,"vw":10.0724},{"c":10.0892,"h":10.0892,"l":10.05,"n":9,"o":10.05,"t":"2026-10-08T18:00:00Z","v":335,"vw":10.072157},{"c":10.19,"h":10.2,"l":10.18,"n":53,"o":10.195,"t":"2026-10-08T18:15:00Z","v":14615,"vw":10.197498},{"c":10.16,"h":10.16,"l":10.16,"n":3,"o":10.16,"t":"2026-10-08T18:30:00Z","v":267,"vw":10.16},{"c":10.1799,"h":10.1799,"l":10.16,"n":4,"o":10.16,"t":"2026-10-08T18:45:00Z","v":1401,"vw":10.173778},{"c":10.125,"h":10.14,"l":10.125,"n":4,"o":10.14,"t":"2026-10-08T19:00:00Z","v":400,"vw":10.13625},{"c":10.115,"h":10.169,"l":10.105,"n":21,"o":10.12,"t":"2026-10-08T19:15:00Z","v":1457,"vw":10.123486},{"c":10.0901,"h":10.1391,"l":10.09,"n":9,"o":10.1299,"t":"2026-10-08T19:30:00Z","v":2631,"vw":10.100171},{"c":10.13,"h":10.14,"l":10.1,"n":51,"o":10.11,"t":"2026-10-08T19:45:00Z","v":5158,"vw":10.115675},{"c":10.22,"h":10.22,"l":10.13,"n":7,"o":10.13,"t":"2026-10-08T20:00:00Z","v":740,"vw":10.143804},{"c":10.201,"h":10.201,"l":10.201,"n":4,"o":10.201,"t":"2026-10-08T20:30:00Z","v":739,"vw":10.201},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-08T21:15:00Z","v":220,"vw":10.25},{"c":10.27,"h":10.27,"l":10.27,"n":3,"o":10.27,"t":"2026-10-08T21:45:00Z","v":508,"vw":10.27},{"c":10.14,"h":10.14,"l":10.13,"n":5,"o":10.13,"t":"2026-10-08T23:45:00Z","v":1020,"vw":10.135},{"c":10.41,"h":10.56,"l":10.36,"n":39,"o":10.5,"t":"2026-10-09T08:00:00Z","v":32792,"vw":10.48835},{"c":10.5,"h":10.5,"l":10.5,"n":1,"o":10.5,"t":"2026-10-09T08:15:00Z","v":500,"vw":10.5},{"c":10.54,"h":10.54,"l":10.54,"n":1,"o":10.54,"t":"2026-10-09T08:45:00Z","v":100,"vw":10.54},{"c":10.56,"h":10.56,"l":10.54,"n":3,"o":10.54,"t":"2026-10-09T09:30:00Z","v":400,"vw":10.555},{"c":10.45,"h":10.629,"l":10.45,"n":62,"o":10.629,"t":"2026-10-09T11:00:00Z","v":10249,"vw":10.451777},{"c":10.4785,"h":10.4785,"l":10.4785,"n":1,"o":10.4785,"t":"2026-10-09T12:15:00Z","v":100,"vw":10.4785},{"c":10.4699,"h":10.4699,"l":10.4699,"n":1,"o":10.4699,"t":"2026-10-09T12:30:00Z","v":100,"vw":10.4699},{"c":10.3264,"h":10.485,"l":10.3264,"n":7,"o":10.44,"t":"2026-10-09T13:30:00Z","v":3163,"vw":10.447941},{"c":10.28,"h":10.28,"l":10.2572,"n":8,"o":10.27,"t":"2026-10-09T13:45:00Z","v":1250,"vw":10.271154},{"c":10.24,"h":10.33,"l":10.24,"n":5,"o":10.3183,"t":"2026-10-09T14:00:00Z","v":2166,"vw":10.311201},{"c":10.25,"h":10.25,"l":10.25,"n":2,"o":10.25,"t":"2026-10-09T14:15:00Z","v":326,"vw":10.25},{"c":10.23,"h":10.28,"l":10.23,"n":4,"o":10.28,"t":"2026-10-09T14:30:00Z","v":1127,"vw":10.268066},{"c":10.179,"h":10.18,"l":10.14,"n":15,"o":10.15,"t":"2026-10-09T14:45:00Z","v":2443,"vw":10.168629},{"c":10.17,"h":10.19,"l":10.17,"n":9,"o":10.19,"t":"2026-10-09T15:00:00Z","v":952,"vw":10.174425},{"c":10.14,"h":10.14,"l":10.14,"n":1,"o":10.14,"t":"2026-10-09T15:15:00Z","v":100,"vw":10.14},{"c":10.12,"h":10.14,"l":10.08,"n":16,"o":10.08,"t":"2026-10-09T15:30:00Z","v":2578,"vw":10.132379},{"c":10.16,"h":10.17,"l":10.15,"n":19,"o":10.15,"t":"2026-10-09T15:45:00Z","v":3123,"vw":10.152347},{"c":10.16,"h":10.16,"l":10.1259,"n":4,"o":10.14,"t":"2026-10-09T16:00:00Z","v":1133,"vw":10.136133},{"c":10.17,"h":10.17,"l":10.17,"n":1,"o":10.17,"t":"2026-10-09T16:15:00Z","v":174,"vw":10.17},{"c":10.17,"h":10.19,"l":10.17,"n":2,"o":10.19,"t":"2026-10-09T16:30:00Z","v":200,"vw":10.18},{"c":10.19,"h":10.19,"l":10.19,"n":1,"o":10.19,"t":"2026-10-09T16:45:00Z","v":100,"vw":10.19},{"c":10.15,"h":10.15,"l":10.15,"n":3,"o":10.15,"t":"2026-10-09T17:00:00Z","v":121,"vw":10.15},{"c":10.19,"h":10.22,"l":10.19,"n":3,"o":10.22,"t":"2026-10-09T17:30:00Z","v":706,"vw":10.215714},{"c":10.21,"h":10.21,"l":10.19,"n":6,"o":10.2099,"t":"2026-10-09T17:45:00Z","v":3721,"vw":10.207865},{"c":10.2696,"h":10.2696,"l":10.2696,"n":1,"o":10.2696,"t":"2026-10-09T18:15:00Z","v":400,"vw":10.2696},{"c":10.22,"h":10.23,"l":10.22,"n":9,"o":10.23,"t":"2026-10-09T18:30:00Z","v":540,"vw":10.226904},{"c":10.165,"h":10.179,"l":10.165,"n":3,"o":10.179,"t":"2026-10-09T19:00:00Z","v":248,"vw":10.170668},{"c":10.21,"h":10.21,"l":10.18,"n":10,"o":10.199,"t":"2026-10-09T19:15:00Z","v":1022,"vw":10.196307},{"c":10.13,"h":10.18,"l":10.12,"n":17,"o":10.18,"t":"2026-10-09T19:30:00Z","v":2984,"vw":10.134873},{"c":10.205,"h":10.219,"l":10.15,"n":25,"o":10.15,"t":"2026-10-09T19:45:00Z","v":7364,"vw":10.188339},{"c":10.21,"h":10.21,"l":10.21,"n":1,"o":10.21,"t":"2026-10-09T20:00:00Z","v":146,"vw":10.21},{"c":10.22,"h":10.22,"l":10.22,"n":1,"o":10.22,"t":"2026-10-09T20:30:00Z","v":400,"vw":10.22},{"c":10.23,"h":10.23,"l":10.23,"n":1,"o":10.23,"t":"2026-10-09T23:15:00Z","v":107,"vw":10.23},{"c":10.22,"h":10.24,"l":10.22,"n":2,"o":10.24,"t":"2026-10-09T23:30:00Z","v":200,"vw":10.23},{"c":10.0301,"h":10.0443,"l":10.0301,"n":2,"o":10.0443,"t":"2026-10-09T23:45:00Z","v":2100,"vw":10.030776},{"c":9.98,"h":10.18,"l":9.97,"n":51,"o":10.17,"t":"2026-10-12T08:00:00Z","v":4323,"vw":10.002945},{"c":9.75,"h":9.75,"l":9.75,"n":1,"o":9.75,"t":"2026-10-12T10:15:00Z","v":800,"vw":9.75},{"c":9.77,"h":9.77,"l":9.75,"n":6,"o":9.75,"t":"2026-10-12T10:30:00Z","v":1328,"vw":9.751538},{"c":9.85,"h":9.85,"l":9.82,"n":16,"o":9.84,"t":"2026-10-12T11:00:00Z","v":8147,"vw":9.847939},{"c":9.749,"h":9.749,"l":9.749,"n":1,"o":9.749,"t":"2026-10-12T11:15:00Z","v":100,"vw":9.749},{"c":9.69,"h":9.739,"l":9.69,"n":6,"o":9.739,"t":"2026-10-12T11:30:00Z","v":331,"vw":9.712273},{"c":9.66,"h":9.66,"l":9.66,"n":1,"o":9.66,"t":"2026-10-12T12:00:00Z","v":200,"vw":9.66},{"c":9.76,"h":9.76,"l":9.73,"n":27,"o":9.76,"t":"2026-10-12T12:15:00Z","v":23329,"vw":9.747252},{"c":9.73,"h":9.73,"l":9.73,"n":1,"o":9.73,"t":"2026-10-12T12:45:00Z","v":100,"vw":9.73},{"c":9.709,"h":9.709,"l":9.709,"n":1,"o":9.709,"t":"2026-10-12T13:00:00Z","v":100,"vw":9.709},{"c":9.44,"h":9.695,"l":9.4,"n":69,"o":9.695,"t":"2026-10-12T13:30:00Z","v":5042,"vw":9.508621},{"c":9.38,"h":9.4757,"l":9.34,"n":56,"o":9.4757,"t":"2026-10-12T13:45:00Z","v":9622,"vw":9.398468},{"c":9.29,"h":9.3924,"l":9.25,"n":36,"o":9.3799,"t":"2026-10-12T14:00:00Z","v":6307,"vw":9.268107},{"c":9.29,"h":9.3899,"l":9.23,"n":53,"o":9.36,"t":"2026-10-12T14:15:00Z","v":17746,"vw":9.327701},{"c":9.29,"h":9.2937,"l":9.23,"n":18,"o":9.2937,"t":"2026-10-12T14:30:00Z","v":2008,"vw":9.267316},{"c":9.2312,"h":9.24,"l":9.22,"n":5,"o":9.24,"t":"2026-10-12T14:45:00Z","v":1021,"vw":9.231158},{"c":9.24,"h":9.3132,"l":9.24,"n":19,"o":9.3132,"t":"2026-10-12T15:00:00Z","v":2187,"vw":9.259911},{"c":9.2731,"h":9.2731,"l":9.23,"n":6,"o":9.255,"t":"2026-10-12T15:15:00Z","v":1002,"vw":9.242432},{"c":9.35,"h":9.35,"l":9.35,"n":1,"o":9.35,"t":"2026-10-12T15:30:00Z","v":145,"vw":9.35},{"c":9.4437,"h":9.4437,"l":9.38,"n":12,"o":9.3947,"t":"2026-10-12T15:45:00Z","v":1657,"vw":9.41659},{"c":9.47,"h":9.4719,"l":9.47,"n":7,"o":9.4719,"t":"2026-10-12T16:00:00Z","v":454,"vw":9.470674},{"c":9.4,"h":9.43,"l":9.4,"n":4,"o":9.4,"t":"2026-10-12T16:15:00Z","v":833,"vw":9.40407},{"c":9.4,"h":9.4,"l":9.4,"n":1,"o":9.4,"t":"2026-10-12T16:30:00Z","v":100,"vw":9.4},{"c":9.34,"h":9.39,"l":9.34,"n":6,"o":9.39,"t":"2026-10-12T16:45:00Z","v":5454,"vw":9.376873},{"c":9.3423,"h":9.3423,"l":9.31,"n":2,"o":9.31,"t":"2026-10-12T17:00:00Z","v":2300,"vw":9.340896},{"c":9.317,"h":9.32,"l":9.3,"n":3,"o":9.32,"t":"2026-10-12T17:30:00Z","v":307,"vw":9.312508},{"c":9.3,"h":9.3,"l":9.3,"n":9,"o":9.3,"t":"2026-10-12T18:00:00Z","v":1878,"vw":9.3},{"c":9.2801,"h":9.31,"l":9.2801,"n":3,"o":9.31,"t":"2026-10-12T18:30:00Z","v":552,"vw":9.285526},{"c":9.3,"h":9.31,"l":9.3,"n":11,"o":9.3,"t":"2026-10-12T18:45:00Z","v":2762,"vw":9.300771},{"c":9.27,"h":9.32,"l":9.27,"n":3,"o":9.28,"t":"2026-10-12T19:00:00Z","v":759,"vw":9.305033},{"c":9.35,"h":9.35,"l":9.3,"n":2,"o":9.3,"t":"2026-10-12T19:15:00Z","v":266,"vw":9.318797},{"c":9.33,"h":9.38,"l":9.33,"n":14,"o":9.36,"t":"2026-10-12T19:30:00Z","v":2533,"vw":9.369794},{"c":9.37,"h":9.37,"l":9.325,"n":5,"o":9.325,"t":"2026-10-12T19:45:00Z","v":1466,"vw":9.346975},{"c":9.33,"h":9.33,"l":9.33,"n":4,"o":9.33,"t":"2026-10-12T20:00:00Z","v":251,"vw":9.33},{"c":9.208,"h":9.24,"l":9.208,"n":7,"o":9.24,"t":"2026-10-12T22:15:00Z","v":2180,"vw":9.209524},{"c":9.23,"h":9.23,"l":9.23,"n":2,"o":9.23,"t":"2026-10-12T22:45:00Z","v":225,"vw":9.23},{"c":9.205,"h":9.205,"l":9.205,"n":6,"o":9.205,"t":"2026-10-12T23:00:00Z","v":459,"vw":9.205},{"c":9.0812,"h":9.1,"l":9.0812,"n":4,"o":9.1,"t":"2026-10-12T23:30:00Z","v":1707,"vw":9.083392},{"c":9.06,"h":9.09,"l":9.06,"n":4,"o":9.09,"t":"2026-10-12T23:45:00Z","v":3006,"vw":9.088},{"c":8.41,"h":8.63,"l":8.35,"n":74,"o":8.63,"t":"2026-10-13T08:00:00Z","v":16056,"vw":8.494917},{"c":8.6,"h":8.6,"l":8.58,"n":2,"o":8.58,"t":"2026-10-13T08:15:00Z","v":300,"vw":8.586667},{"c":8.64,"h":8.64,"l":8.64,"n":3,"o":8.64,"t":"2026-10-13T08:30:00Z","v":450,"vw":8.64},{"c":8.62,"h":8.62,"l":8.62,"n":1,"o":8.62,"t":"2026-10-13T09:15:00Z","v":750,"vw":8.62},{"c":8.57,"h":8.6,"l":8.53,"n":4,"o":8.53,"t":"2026-10-13T09:45:00Z","v":819,"vw":8.568779},{"c":8.51,"h":8.51,"l":8.51,"n":10,"o":8.51,"t":"2026-10-13T10:15:00Z","v":4600,"vw":8.51},{"c":8.5,"h":8.5,"l":8.5,"n":5,"o":8.5,"t":"2026-10-13T10:30:00Z","v":2220,"vw":8.5},{"c":8.3705,"h":8.49,"l":8.3705,"n":19,"o":8.49,"t":"2026-10-13T11:00:00Z","v":1821,"vw":8.41955},{"c":8.4,"h":8.4,"l":8.35,"n":17,"o":8.37,"t":"2026-10-13T11:15:00Z","v":14761,"vw":8.366577},{"c":8.41,"h":8.41,"l":8.39,"n":16,"o":8.4,"t":"2026-10-13T11:30:00Z","v":10562,"vw":8.395519},{"c":8.39,"h":8.39,"l":8.3861,"n":5,"o":8.389,"t":"2026-10-13T11:45:00Z","v":890,"vw":8.388696},{"c":8.35,"h":8.37,"l":8.35,"n":8,"o":8.35,"t":"2026-10-13T12:00:00Z","v":651,"vw":8.357173},{"c":8.3098,"h":8.32,"l":8.3098,"n":6,"o":8.32,"t":"2026-10-13T12:15:00Z","v":257,"vw":8.315678},{"c":8.27,"h":8.27,"l":8.25,"n":17,"o":8.26,"t":"2026-10-13T12:45:00Z","v":9377,"vw":8.257398},{"c":8.25,"h":8.25,"l":8.25,"n":2,"o":8.25,"t":"2026-10-13T13:00:00Z","v":163,"vw":8.25},{"c":8.27,"h":8.27,"l":8.25,"n":5,"o":8.25,"t":"2026-10-13T13:15:00Z","v":275,"vw":8.26},{"c":8.515,"h":8.52,"l":8.2,"n":107,"o":8.24,"t":"2026-10-13T13:30:00Z","v":24331,"vw":8.349931},{"c":8.3936,"h":8.4725,"l":8.38,"n":44,"o":8.4725,"t":"2026-10-13T13:45:00Z","v":4208,"vw":8.415539},{"c":8.55,"h":8.5721,"l":8.3601,"n":35,"o":8.41,"t":"2026-10-13T14:00:00Z","v":5528,"vw":8.497098},{"c":8.5599,"h":8.5599,"l":8.44,"n":21,"o":8.51,"t":"2026-10-13T14:15:00Z","v":3539,"vw":8.510061},{"c":8.55,"h":8.5501,"l":8.46,"n":15,"o":8.46,"t":"2026-10-13T14:30:00Z","v":10571,"vw":8.533351},{"c":8.4,"h":8.525,"l":8.4,"n":19,"o":8.52,"t":"2026-10-13T14:45:00Z","v":14730,"vw":8.497239},{"c":8.4263,"h":8.44,"l":8.415,"n":15,"o":8.43,"t":"2026-10-13T15:00:00Z","v":3577,"vw":8.432392},{"c":8.4,"h":8.4529,"l":8.4,"n":12,"o":8.4529,"t":"2026-10-13T15:15:00Z","v":4278,"vw":8.417055},{"c":8.4063,"h":8.4063,"l":8.4063,"n":2,"o":8.4063,"t":"2026-10-13T15:30:00Z","v":201,"vw":8.4063},{"c":8.4,"h":8.4001,"l":8.4,"n":6,"o":8.4001,"t":"2026-10-13T15:45:00Z","v":357,"vw":8.400042},{"c":8.51,"h":8.515,"l":8.5,"n":4,"o":8.5,"t":"2026-10-13T16:00:00Z","v":494,"vw":8.510507},{"c":8.5993,"h":8.5993,"l":8.52,"n":2,"o":8.52,"t":"2026-10-13T16:15:00Z","v":400,"vw":8.55965},{"c":8.63,"h":8.645,"l":8.609,"n":14,"o":8.609,"t":"2026-10-13T16:30:00Z","v":2368,"vw":8.63017},{"c":8.5101,"h":8.62,"l":8.5101,"n":8,"o":8.62,"t":"2026-10-13T16:45:00Z","v":5411,"vw":8.555025},{"c":8.5799,"h":8.5799,"l":8.5799,"n":1,"o":8.5799,"t":"2026-10-13T17:00:00Z","v":100,"vw":8.5799},{"c":8.5,"h":8.56,"l":8.5,"n":6,"o":8.56,"t":"2026-10-13T17:15:00Z","v":880,"vw":8.52069},{"c":8.55,"h":8.55,"l":8.5,"n":6,"o":8.5,"t":"2026-10-13T17:30:00Z","v":457,"vw":8.523148},{"c":8.49,"h":8.51,"l":8.4601,"n":11,"o":8.5,"t":"2026-10-13T17:45:00Z","v":9820,"vw":8.470998},{"c":8.5001,"h":8.5001,"l":8.5001,"n":2,"o":8.5001,"t":"2026-10-13T18:00:00Z","v":144,"vw":8.5001},{"c":8.585,"h":8.59,"l":8.5325,"n":11,"o":8.56,"t":"2026-10-13T18:15:00Z","v":6027,"vw":8.584044},{"c":8.57,"h":8.62,"l":8.57,"n":21,"o":8.58,"t":"2026-10-13T18:30:00Z","v":8094,"vw":8.583694},{"c":8.52,"h":8.52,"l":8.52,"n":9,"o":8.52,"t":"2026-10-13T18:45:00Z","v":798,"vw":8.52},{"c":8.54,"h":8.55,"l":8.54,"n":7,"o":8.5499,"t":"2026-10-13T19:00:00Z","v":618,"vw":8.548161},{"c":8.59,"h":8.5999,"l":8.541,"n":12,"o":8.55,"t":"2026-10-13T19:15:00Z","v":2196,"vw":8.555361},{"c":8.585,"h":8.62,"l":8.575,"n":12,"o":8.575,"t":"2026-10-13T19:30:00Z","v":926,"vw":8.59055},{"c":8.63,"h":8.63,"l":8.59,"n":14,"o":8.59,"t":"2026-10-13T19:45:00Z","v":1800,"vw":8.608801},{"c":8.7923,"h":8.7923,"l":8.7923,"n":1,"o":8.7923,"t":"2026-10-13T20:00:00Z","v":100,"vw":8.7923},{"c":8.79,"h":8.79,"l":8.79,"n":2,"o":8.79,"t":"2026-10-13T21:30:00Z","v":190,"vw":8.79},{"c":8.7623,"h":8.7623,"l":8.7623,"n":1,"o":8.7623,"t":"2026-10-13T23:00:00Z","v":1750,"vw":8.7623},{"c":8.6849,"h":8.72,"l":8.6849,"n":2,"o":8.72,"t":"2026-10-13T23:15:00Z","v":300,"vw":8.6966},{"c":8.64,"h":8.65,"l":8.64,"n":2,"o":8.65,"t":"2026-10-13T23:30:00Z","v":600,"vw":8.643333},{"c":8.33,"h":8.41,"l":8.21,"n":49,"o":8.33,"t":"2026-10-14T08:00:00Z","v":10068,"vw":8.34022},{"c":8.51,"h":8.51,"l":8.49,"n":6,"o":8.49,"t":"2026-10-14T08:15:00Z","v":1000,"vw":8.498},{"c":8.35,"h":8.35,"l":8.35,"n":1,"o":8.35,"t":"2026-10-14T09:45:00Z","v":600,"vw":8.35},{"c":8.34,"h":8.34,"l":8.34,"n":7,"o":8.34,"t":"2026-10-14T10:30:00Z","v":669,"vw":8.34},{"c":8.31,"h":8.31,"l":8.31,"n":7,"o":8.31,"t":"2026-10-14T10:45:00Z","v":6885,"vw":8.31},{"c":8.29,"h":8.29,"l":8.26,"n":25,"o":8.26,"t":"2026-10-14T11:00:00Z","v":19258,"vw":8.26431},{"c":8.31,"h":8.31,"l":8.305,"n":5,"o":8.305,"t":"2026-10-14T11:15:00Z","v":5600,"vw":8.309866},{"c":8.35,"h":8.35,"l":8.32,"n":11,"o":8.325,"t":"2026-10-14T11:30:00Z","v":7481,"vw":8.343499},{"c":8.36,"h":8.36,"l":8.35,"n":19,"o":8.35,"t":"2026-10-14T11:45:00Z","v":16615,"vw":8.352588},{"c":8.39,"h":8.39,"l":8.39,"n":3,"o":8.39,"t":"2026-10-14T12:00:00Z","v":830,"vw":8.39},{"c":8.47,"h":8.47,"l":8.42,"n":9,"o":8.42,"t":"2026-10-14T12:15:00Z","v":9803,"vw":8.435595},{"c":8.2,"h":8.39,"l":8.2,"n":42,"o":8.39,"t":"2026-10-14T12:30:00Z","v":4083,"vw":8.224245},{"c":8.22,"h":8.22,"l":8.22,"n":2,"o":8.22,"t":"2026-10-14T12:45:00Z","v":454,"vw":8.22},{"c":8.07,"h":8.11,"l":8.06,"n":17,"o":8.105,"t":"2026-10-14T13:00:00Z","v":7381,"vw":8.09496},{"c":8.03,"h":8.08,"l":8.03,"n":11,"o":8.08,"t":"2026-10-14T13:15:00Z","v":1392,"vw":8.053438},{"c":8.295,"h":8.325,"l":8.14,"n":30,"o":8.14,"t":"2026-10-14T13:30:00Z","v":7455,"vw":8.269085},{"c":8.18,"h":8.35,"l":8.18,"n":39,"o":8.3,"t":"2026-10-14T13:45:00Z","v":15917,"vw":8.311818},{"c":8.2508,"h":8.2508,"l":8.22,"n":9,"o":8.22,"t":"2026-10-14T14:00:00Z","v":5128,"vw":8.225584},{"c":8.23,"h":8.3,"l":8.23,"n":35,"o":8.3,"t":"2026-10-14T14:15:00Z","v":19359,"vw":8.247595},{"c":8.27,"h":8.27,"l":8.2135,"n":3,"o":8.2135,"t":"2026-10-14T14:30:00Z","v":1655,"vw":8.220328},{"c":8.22,"h":8.27,"l":8.195,"n":16,"o":8.27,"t":"2026-10-14T14:45:00Z","v":2036,"vw":8.244461},{"c":8.125,"h":8.1949,"l":8.125,"n":17,"o":8.1949,"t":"2026-10-14T15:00:00Z","v":3052,"vw":8.172622},{"c":8.19,"h":8.19,"l":8.152,"n":10,"o":8.152,"t":"2026-10-14T15:15:00Z","v":3769,"vw":8.159789},{"c":8.02,"h":8.12,"l":8.02,"n":25,"o":8.12,"t":"2026-10-14T15:30:00Z","v":4071,"vw":8.098544},{"c":8.05,"h":8.05,"l":8.04,"n":9,"o":8.0425,"t":"2026-10-14T15:45:00Z","v":3629,"vw":8.041251},{"c":7.91,"h":8.02,"l":7.9,"n":74,"o":8.02,"t":"2026-10-14T16:00:00Z","v":20611,"vw":7.997258},{"c":7.88,"h":7.905,"l":7.87,"n":57,"o":7.905,"t":"2026-10-14T16:15:00Z","v":13450,"vw":7.886731},{"c":7.91,"h":7.91,"l":7.84,"n":25,"o":7.86,"t":"2026-10-14T16:30:00Z","v":12697,"vw":7.871995},{"c":7.98,"h":7.99,"l":7.98,"n":11,"o":7.9825,"t":"2026-10-14T16:45:00Z","v":4302,"vw":7.980301},{"c":8.02,"h":8.02,"l":8.02,"n":1,"o":8.02,"t":"2026-10-14T17:00:00Z","v":300,"vw":8.02},{"c":7.92,"h":7.95,"l":7.9,"n":15,"o":7.94,"t":"2026-10-14T17:15:00Z","v":2823,"vw":7.928572},{"c":7.88,"h":7.92,"l":7.85,"n":13,"o":7.8996,"t":"2026-10-14T17:30:00Z","v":1458,"vw":7.893674},{"c":7.8401,"h":7.8699,"l":7.8301,"n":6,"o":7.8699,"t":"2026-10-14T17:45:00Z","v":3101,"vw":7.855477},{"c":7.96,"h":7.96,"l":7.84,"n":11,"o":7.86,"t":"2026-10-14T18:00:00Z","v":1988,"vw":7.890669},{"c":7.95,"h":7.98,"l":7.935,"n":14,"o":7.97,"t":"2026-10-14T18:15:00Z","v":5005,"vw":7.962857},{"c":7.89,"h":7.95,"l":7.89,"n":10,"o":7.93,"t":"2026-10-14T18:30:00Z","v":1661,"vw":7.925019},{"c":7.8872,"h":7.9,"l":7.8872,"n":4,"o":7.9,"t":"2026-10-14T18:45:00Z","v":352,"vw":7.896322},{"c":7.86,"h":7.86,"l":7.84,"n":23,"o":7.85,"t":"2026-10-14T19:00:00Z","v":2885,"vw":7.853148},{"c":7.9,"h":7.91,"l":7.84,"n":11,"o":7.84,"t":"2026-10-14T19:15:00Z","v":3002,"vw":7.8924},{"c":7.88,"h":7.95,"l":7.88,"n":42,"o":7.9,"t":"2026-10-14T19:30:00Z","v":6131,"vw":7.910964},{"c":7.8,"h":7.87,"l":7.8,"n":51,"o":7.83,"t":"2026-10-14T19:45:00Z","v":16319,"vw":7.815444},{"c":7.79,"h":7.8087,"l":7.78,"n":18,"o":7.8087,"t":"2026-10-14T20:00:00Z","v":6975,"vw":7.786116},{"c":7.75,"h":7.78,"l":7.75,"n":11,"o":7.78,"t":"2026-10-14T21:00:00Z","v":1228,"vw":7.777398},{"c":7.7888,"h":7.7888,"l":7.7888,"n":1,"o":7.7888,"t":"2026-10-14T21:45:00Z","v":700,"vw":7.7888},{"c":7.75,"h":7.75,"l":7.75,"n":1,"o":7.75,"t":"2026-10-14T22:00:00Z","v":500,"vw":7.75},{"c":7.48,"h":7.75,"l":7.469,"n":34,"o":7.75,"t":"2026-10-14T22:15:00Z","v":7799,"vw":7.616399},{"c":7.42,"h":7.485,"l":7.4,"n":23,"o":7.4838,"t":"2026-10-14T22:30:00Z","v":2869,"vw":7.428464},{"c":7.4582,"h":7.4582,"l":7.4582,"n":1,"o":7.4582,"t":"2026-10-14T22:45:00Z","v":100,"vw":7.4582},{"c":7.37,"h":7.37,"l":7.37,"n":1,"o":7.37,"t":"2026-10-14T23:00:00Z","v":100,"vw":7.37},{"c":7.26,"h":7.3,"l":7.25,"n":13,"o":7.3,"t":"2026-10-14T23:15:00Z","v":2126,"vw":7.269466},{"c":7.25,"h":7.25,"l":7.24,"n":7,"o":7.24,"t":"2026-10-14T23:30:00Z","v":1096,"vw":7.244156},{"c":7.245,"h":7.245,"l":7.24,"n":8,"o":7.24,"t":"2026-10-14T23:45:00Z","v":3180,"vw":7.24095},{"c":6.81,"h":6.86,"l":6.75,"n":85,"o":6.82,"t":"2026-10-15T08:00:00Z","v":25122,"vw":6.813675},{"c":6.77,"h":6.8,"l":6.77,"n":16,"o":6.8,"t":"2026-10-15T08:15:00Z","v":6574,"vw":6.799085},{"c":6.87,"h":6.87,"l":6.87,"n":2,"o":6.87,"t":"2026-10-15T08:30:00Z","v":200,"vw":6.87},{"c":6.98,"h":6.98,"l":6.92,"n":14,"o":6.92,"t":"2026-10-15T09:00:00Z","v":8721,"vw":6.946144},{"c":6.89,"h":6.96,"l":6.89,"n":3,"o":6.96,"t":"2026-10-15T09:15:00Z","v":1400,"vw":6.908571},{"c":6.87,"h":6.87,"l":6.84,"n":12,"o":6.87,"t":"2026-10-15T09:30:00Z","v":7006,"vw":6.843509},{"c":6.87,"h":6.87,"l":6.8,"n":6,"o":6.82,"t":"2026-10-15T10:00:00Z","v":751,"vw":6.828},{"c":6.8,"h":6.83,"l":6.8,"n":8,"o":6.83,"t":"2026-10-15T10:30:00Z","v":2253,"vw":6.81665},{"c":6.72,"h":6.72,"l":6.71,"n":4,"o":6.72,"t":"2026-10-15T10:45:00Z","v":855,"vw":6.716491},{"c":6.739,"h":6.739,"l":6.66,"n":29,"o":6.73,"t":"2026-10-15T11:00:00Z","v":3294,"vw":6.692143},{"c":6.75,"h":6.7569,"l":6.73,"n":4,"o":6.7569,"t":"2026-10-15T11:15:00Z","v":714,"vw":6.73937},{"c":6.8493,"h":6.85,"l":6.71,"n":17,"o":6.71,"t":"2026-10-15T11:30:00Z","v":3567,"vw":6.818658},{"c":6.78,"h":6.82,"l":6.78,"n":11,"o":6.819,"t":"2026-10-15T11:45:00Z","v":7780,"vw":6.800444},{"c":6.73,"h":6.789,"l":6.73,"n":4,"o":6.77,"t":"2026-10-15T12:00:00Z","v":801,"vw":6.764875},{"c":6.82,"h":6.82,"l":6.7598,"n":6,"o":6.7598,"t":"2026-10-15T12:15:00Z","v":711,"vw":6.770725},{"c":6.769,"h":6.77,"l":6.7,"n":8,"o":6.7,"t":"2026-10-15T12:30:00Z","v":4985,"vw":6.730638},{"c":6.75,"h":6.81,"l":6.68,"n":48,"o":6.8,"t":"2026-10-15T13:00:00Z","v":13198,"vw":6.715804},{"c":6.74,"h":6.78,"l":6.74,"n":8,"o":6.78,"t":"2026-10-15T13:15:00Z","v":3281,"vw":6.776123},{"c":6.85,"h":6.93,"l":6.6,"n":127,"o":6.75,"t":"2026-10-15T13:30:00Z","v":39672,"vw":6.744179},{"c":6.7,"h":6.92,"l":6.6294,"n":68,"o":6.905,"t":"2026-10-15T13:45:00Z","v":26191,"vw":6.764013},{"c":6.8492,"h":6.87,"l":6.7292,"n":38,"o":6.7292,"t":"2026-10-15T14:00:00Z","v":5141,"vw":6.849368},{"c":6.95,"h":6.982,"l":6.8659,"n":30,"o":6.8659,"t":"2026-10-15T14:15:00Z","v":11805,"vw":6.926178},{"c":7.1599,"h":7.1599,"l":6.915,"n":34,"o":6.915,"t":"2026-10-15T14:30:00Z","v":6322,"vw":7.041137},{"c":7.27,"h":7.27,"l":7.15,"n":32,"o":7.15,"t":"2026-10-15T14:45:00Z","v":12622,"vw":7.217651},{"c":7.36,"h":7.36,"l":7.23,"n":35,"o":7.23,"t":"2026-10-15T15:00:00Z","v":14354,"vw":7.305937},{"c":7.2701,"h":7.4299,"l":7.2701,"n":39,"o":7.38,"t":"2026-10-15T15:15:00Z","v":26321,"vw":7.380311},{"c":7.2901,"h":7.31,"l":7.25,"n":15,"o":7.29,"t":"2026-10-15T15:30:00Z","v":2051,"vw":7.290005},{"c":7.3193,"h":7.33,"l":7.23,"n":17,"o":7.2514,"t":"2026-10-15T15:45:00Z","v":28148,"vw":7.268887},{"c":7.34,"h":7.34,"l":7.32,"n":3,"o":7.32,"t":"2026-10-15T16:00:00Z","v":1175,"vw":7.337036},{"c":7.25,"h":7.26,"l":7.24,"n":3,"o":7.24,"t":"2026-10-15T16:15:00Z","v":850,"vw":7.254706},{"c":7.25,"h":7.3,"l":7.2,"n":16,"o":7.2,"t":"2026-10-15T16:30:00Z","v":5565,"vw":7.279151},{"c":7.22,"h":7.25,"l":7.2,"n":11,"o":7.25,"t":"2026-10-15T16:45:00Z","v":3268,"vw":7.214442},{"c":7.285,"h":7.285,"l":7.25,"n":2,"o":7.25,"t":"2026-10-15T17:00:00Z","v":600,"vw":7.255833},{"c":7.28,"h":7.31,"l":7.27,"n":10,"o":7.31,"t":"2026-10-15T17:15:00Z","v":1687,"vw":7.283195},{"c":7.3449,"h":7.3449,"l":7.2992,"n":11,"o":7.2992,"t":"2026-10-15T17:30:00Z","v":1346,"vw":7.311627},{"c":7.3399,"h":7.3399,"l":7.29,"n":4,"o":7.29,"t":"2026-10-15T17:45:00Z","v":1038,"vw":7.304933},{"c":7.26,"h":7.26,"l":7.2338,"n":4,"o":7.2338,"t":"2026-10-15T18:00:00Z","v":700,"vw":7.248169},{"c":7.22,"h":7.22,"l":7.19,"n":5,"o":7.21,"t":"2026-10-15T18:15:00Z","v":7406,"vw":7.191273},{"c":7.25,"h":7.25,"l":7.215,"n":8,"o":7.215,"t":"2026-10-15T18:30:00Z","v":1358,"vw":7.22771},{"c":7.4278,"h":7.4278,"l":7.29,"n":9,"o":7.29,"t":"2026-10-15T19:00:00Z","v":4278,"vw":7.373276},{"c":7.4699,"h":7.48,"l":7.4408,"n":32,"o":7.4599,"t":"2026-10-15T19:15:00Z","v":8221,"vw":7.457532},{"c":7.48,"h":7.4899,"l":7.46,"n":4,"o":7.4899,"t":"2026-10-15T19:30:00Z","v":1551,"vw":7.483161},{"c":7.49,"h":7.52,"l":7.45,"n":25,"o":7.5,"t":"2026-10-15T19:45:00Z","v":3941,"vw":7.491711},{"c":7.67,"h":7.67,"l":7.67,"n":1,"o":7.67,"t":"2026-10-15T20:00:00Z","v":150,"vw":7.67},{"c":7.5896,"h":7.5896,"l":7.5896,"n":1,"o":7.5896,"t":"2026-10-15T20:15:00Z","v":158,"vw":7.5896},{"c":7.45,"h":7.45,"l":7.45,"n":5,"o":7.45,"t":"2026-10-15T20:30:00Z","v":2030,"vw":7.45},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-15T21:45:00Z","v":100,"vw":7.54},{"c":7.5493,"h":7.5493,"l":7.5493,"n":1,"o":7.5493,"t":"2026-10-15T22:00:00Z","v":127,"vw":7.5493},{"c":7.54,"h":7.54,"l":7.54,"n":1,"o":7.54,"t":"2026-10-15T22:30:00Z","v":433,"vw":7.54},{"c":7.41,"h":7.69,"l":7.31,"n":67,"o":7.69,"t":"2026-10-16T08:00:00Z","v":5620,"vw":7.393759},{"c":7.31,"h":7.31,"l":7.3,"n":11,"o":7.3,"t":"2026-10-16T09:00:00Z","v":8359,"vw":7.309879},{"c":7.32,"h":7.32,"l":7.32,"n":1,"o":7.32,"t":"2026-10-16T09:45:00Z","v":100,"vw":7.32},{"c":7.29,"h":7.29,"l":7.29,"n":2,"o":7.29,"t":"2026-10-16T10:30:00Z","v":219,"vw":7.29},{"c":7.28,"h":7.28,"l":7.28,"n":1,"o":7.28,"t":"2026-10-16T11:00:00Z","v":100,"vw":7.28},{"c":7.2098,"h":7.24,"l":7.18,"n":25,"o":7.24,"t":"2026-10-16T11:30:00Z","v":13650,"vw":7.211029},{"c":7.27,"h":7.27,"l":7.27,"n":1,"o":7.27,"t":"2026-10-16T12:00:00Z","v":150,"vw":7.27},{"c":7.27,"h":7.27,"l":7.24,"n":8,"o":7.24,"t":"2026-10-16T12:15:00Z","v":1300,"vw":7.258462},{"c":7.2051,"h":7.2051,"l":7.2051,"n":1,"o":7.2051,"t":"2026-10-16T13:00:00Z","v":1000,"vw":7.2051},{"c":7.19,"h":7.24,"l":7.19,"n":19,"o":7.24,"t":"2026-10-16T13:15:00Z","v":3279,"vw":7.216353},{"c":7.1204,"h":7.1699,"l":7.03,"n":44,"o":7.16,"t":"2026-10-16T13:30:00Z","v":5031,"vw":7.093005},{"c":6.9499,"h":7.09,"l":6.8816,"n":89,"o":7.09,"t":"2026-10-16T13:45:00Z","v":39267,"vw":6.981205},{"c":6.921,"h":7.0082,"l":6.921,"n":23,"o":6.95,"t":"2026-10-16T14:00:00Z","v":5330,"vw":6.964968},{"c":6.941,"h":7.01,"l":6.94,"n":25,"o":7.01,"t":"2026-10-16T14:15:00Z","v":3699,"vw":6.975876},{"c":7.115,"h":7.15,"l":7.04,"n":11,"o":7.04,"t":"2026-10-16T14:30:00Z","v":4397,"vw":7.135666},{"c":7.0708,"h":7.13,"l":7.0408,"n":12,"o":7.12,"t":"2026-10-16T14:45:00Z","v":2111,"vw":7.099843},{"c":6.93,"h":7,"l":6.93,"n":15,"o":7,"t":"2026-10-16T15:00:00Z","v":5122,"vw":6.979373},{"c":6.93,"h":6.97,"l":6.93,"n":9,"o":6.95,"t":"2026-10-16T15:15:00Z","v":3115,"vw":6.951167},{"c":7.015,"h":7.0199,"l":6.9801,"n":8,"o":6.9801,"t":"2026-10-16T15:30:00Z","v":2303,"vw":7.000652},{"c":6.95,"h":7.0363,"l":6.95,"n":17,"o":7.01,"t":"2026-10-16T15:45:00Z","v":3231,"vw":6.97994},{"c":6.93,"h":6.95,"l":6.9,"n":10,"o":6.9,"t":"2026-10-16T16:00:00Z","v":14318,"vw":6.938522},{"c":6.96,"h":6.98,"l":6.9438,"n":14,"o":6.98,"t":"2026-10-16T16:15:00Z","v":6997,"vw":6.965493},{"c":6.9893,"h":6.9893,"l":6.9609,"n":2,"o":6.9609,"t":"2026-10-16T16:30:00Z","v":250,"vw":6.97794},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-16T16:45:00Z","v":113,"vw":6.96},{"c":6.85,"h":6.94,"l":6.85,"n":56,"o":6.94,"t":"2026-10-16T17:00:00Z","v":23325,"vw":6.870449},{"c":6.86,"h":6.86,"l":6.8,"n":25,"o":6.85,"t":"2026-10-16T17:15:00Z","v":5521,"vw":6.827356},{"c":6.952,"h":6.952,"l":6.85,"n":16,"o":6.85,"t":"2026-10-16T17:30:00Z","v":2687,"vw":6.918571},{"c":6.86,"h":6.94,"l":6.86,"n":21,"o":6.94,"t":"2026-10-16T17:45:00Z","v":5843,"vw":6.889384},{"c":6.84,"h":6.85,"l":6.8059,"n":15,"o":6.85,"t":"2026-10-16T18:00:00Z","v":4560,"vw":6.821993},{"c":6.815,"h":6.84,"l":6.8,"n":32,"o":6.84,"t":"2026-10-16T18:15:00Z","v":5353,"vw":6.809153},{"c":6.79,"h":6.82,"l":6.79,"n":13,"o":6.81,"t":"2026-10-16T18:30:00Z","v":1186,"vw":6.808319},{"c":6.74,"h":6.77,"l":6.73,"n":34,"o":6.77,"t":"2026-10-16T18:45:00Z","v":13870,"vw":6.761402},{"c":6.77,"h":6.77,"l":6.67,"n":75,"o":6.735,"t":"2026-10-16T19:00:00Z","v":23403,"vw":6.710259},{"c":6.78,"h":6.7818,"l":6.76,"n":21,"o":6.77,"t":"2026-10-16T19:15:00Z","v":8212,"vw":6.776674},{"c":6.675,"h":6.79,"l":6.675,"n":55,"o":6.79,"t":"2026-10-16T19:30:00Z","v":8285,"vw":6.734509},{"c":6.67,"h":6.6872,"l":6.63,"n":61,"o":6.68,"t":"2026-10-16T19:45:00Z","v":9308,"vw":6.661752},{"c":6.6705,"h":6.675,"l":6.67,"n":7,"o":6.675,"t":"2026-10-16T20:00:00Z","v":2520,"vw":6.671705},{"c":6.6795,"h":6.6795,"l":6.679,"n":2,"o":6.679,"t":"2026-10-16T20:15:00Z","v":500,"vw":6.6792},{"c":6.6797,"h":6.68,"l":6.679,"n":3,"o":6.68,"t":"2026-10-16T20:45:00Z","v":1160,"vw":6.679198},{"c":6.76,"h":6.76,"l":6.76,"n":1,"o":6.76,"t":"2026-10-16T21:00:00Z","v":150,"vw":6.76},{"c":6.74,"h":6.74,"l":6.74,"n":1,"o":6.74,"t":"2026-10-16T21:15:00Z","v":100,"vw":6.74},{"c":6.9243,"h":6.9243,"l":6.9243,"n":1,"o":6.9243,"t":"2026-10-16T21:30:00Z","v":100,"vw":6.9243},{"c":6.51,"h":6.7,"l":6.51,"n":21,"o":6.7,"t":"2026-10-16T22:00:00Z","v":9643,"vw":6.626739},{"c":6.8818,"h":6.8818,"l":6.6,"n":2,"o":6.6,"t":"2026-10-16T22:30:00Z","v":7075,"vw":6.877817},{"c":6.5782,"h":6.59,"l":6.5782,"n":3,"o":6.59,"t":"2026-10-16T23:00:00Z","v":7233,"vw":6.578363},{"c":6.7,"h":6.7,"l":6.7,"n":5,"o":6.7,"t":"2026-10-16T23:30:00Z","v":250,"vw":6.7},{"c":7.14,"h":7.18,"l":7,"n":59,"o":7.06,"t":"2026-10-19T08:00:00Z","v":17563,"vw":7.109235},{"c":7.2,"h":7.2,"l":7.2,"n":1,"o":7.2,"t":"2026-10-19T08:30:00Z","v":105,"vw":7.2},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-19T08:45:00Z","v":1100,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":2,"o":7.17,"t":"2026-10-19T09:15:00Z","v":750,"vw":7.17},{"c":7.24,"h":7.24,"l":7.23,"n":3,"o":7.23,"t":"2026-10-19T10:00:00Z","v":722,"vw":7.232107},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-19T10:30:00Z","v":150,"vw":7.25},{"c":7.2736,"h":7.29,"l":7.2736,"n":2,"o":7.29,"t":"2026-10-19T10:45:00Z","v":900,"vw":7.284533},{"c":7.2,"h":7.2394,"l":7.2,"n":3,"o":7.23,"t":"2026-10-19T11:00:00Z","v":1681,"vw":7.232362},{"c":7.21,"h":7.21,"l":7.18,"n":5,"o":7.18,"t":"2026-10-19T11:15:00Z","v":7151,"vw":7.182194},{"c":7.16,"h":7.17,"l":7.15,"n":53,"o":7.17,"t":"2026-10-19T11:30:00Z","v":62402,"vw":7.156699},{"c":7.22,"h":7.22,"l":7.22,"n":2,"o":7.22,"t":"2026-10-19T11:45:00Z","v":300,"vw":7.22},{"c":7.25,"h":7.25,"l":7.24,"n":2,"o":7.24,"t":"2026-10-19T12:00:00Z","v":300,"vw":7.246667},{"c":7.26,"h":7.2615,"l":7.26,"n":4,"o":7.2615,"t":"2026-10-19T12:15:00Z","v":2999,"vw":7.261},{"c":7.249,"h":7.2797,"l":7.241,"n":5,"o":7.275,"t":"2026-10-19T12:30:00Z","v":687,"vw":7.257314},{"c":7.25,"h":7.25,"l":7.25,"n":2,"o":7.25,"t":"2026-10-19T12:45:00Z","v":550,"vw":7.25},{"c":7.29,"h":7.29,"l":7.29,"n":1,"o":7.29,"t":"2026-10-19T13:00:00Z","v":100,"vw":7.29},{"c":7.32,"h":7.33,"l":7.3,"n":22,"o":7.3,"t":"2026-10-19T13:15:00Z","v":10090,"vw":7.318098},{"c":7.26,"h":7.32,"l":7.19,"n":42,"o":7.32,"t":"2026-10-19T13:30:00Z","v":5946,"vw":7.26157},{"c":7.245,"h":7.36,"l":7.245,"n":27,"o":7.27,"t":"2026-10-19T13:45:00Z","v":2210,"vw":7.292484},{"c":7.2,"h":7.22,"l":7.1724,"n":17,"o":7.1724,"t":"2026-10-19T14:00:00Z","v":4662,"vw":7.199702},{"c":7.3201,"h":7.35,"l":7.3,"n":20,"o":7.31,"t":"2026-10-19T14:15:00Z","v":3738,"vw":7.335885},{"c":7.28,"h":7.3,"l":7.25,"n":14,"o":7.3,"t":"2026-10-19T14:30:00Z","v":7094,"vw":7.294815},{"c":7.3,"h":7.34,"l":7.29,"n":3,"o":7.34,"t":"2026-10-19T14:45:00Z","v":400,"vw":7.3175},{"c":7.335,"h":7.35,"l":7.2736,"n":10,"o":7.28,"t":"2026-10-19T15:00:00Z","v":2868,"vw":7.329692},{"c":7.42,"h":7.425,"l":7.3912,"n":10,"o":7.3912,"t":"2026-10-19T15:15:00Z","v":1007,"vw":7.412147},{"c":7.44,"h":7.45,"l":7.405,"n":8,"o":7.405,"t":"2026-10-19T15:30:00Z","v":7268,"vw":7.438658},{"c":7.43,"h":7.46,"l":7.43,"n":7,"o":7.44,"t":"2026-10-19T15:45:00Z","v":1045,"vw":7.4415},{"c":7.35,"h":7.36,"l":7.35,"n":12,"o":7.355,"t":"2026-10-19T16:00:00Z","v":3468,"vw":7.351281},{"c":7.29,"h":7.33,"l":7.285,"n":20,"o":7.33,"t":"2026-10-19T16:15:00Z","v":7520,"vw":7.291663},{"c":7.28,"h":7.2801,"l":7.265,"n":9,"o":7.265,"t":"2026-10-19T16:30:00Z","v":1820,"vw":7.270356},{"c":7.2112,"h":7.24,"l":7.2,"n":12,"o":7.24,"t":"2026-10-19T16:45:00Z","v":1500,"vw":7.208704},{"c":7.19,"h":7.2078,"l":7.19,"n":3,"o":7.2078,"t":"2026-10-19T17:00:00Z","v":4600,"vw":7.203174},{"c":7.17,"h":7.21,"l":7.16,"n":16,"o":7.21,"t":"2026-10-19T17:15:00Z","v":2845,"vw":7.170926},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-10-19T17:30:00Z","v":100,"vw":7.18},{"c":7.1526,"h":7.16,"l":7.14,"n":9,"o":7.16,"t":"2026-10-19T17:45:00Z","v":5168,"vw":7.144543},{"c":7.17,"h":7.17,"l":7.165,"n":3,"o":7.165,"t":"2026-10-19T18:00:00Z","v":1170,"vw":7.165455},{"c":7.14,"h":7.1801,"l":7.12,"n":19,"o":7.1801,"t":"2026-10-19T18:15:00Z","v":3521,"vw":7.149296},{"c":7.12,"h":7.14,"l":7.12,"n":3,"o":7.14,"t":"2026-10-19T18:30:00Z","v":903,"vw":7.12443},{"c":7.19,"h":7.2,"l":7.19,"n":6,"o":7.19,"t":"2026-10-19T18:45:00Z","v":621,"vw":7.193284},{"c":7.18,"h":7.195,"l":7.18,"n":3,"o":7.195,"t":"2026-10-19T19:00:00Z","v":228,"vw":7.1875},{"c":7.22,"h":7.22,"l":7.2099,"n":4,"o":7.22,"t":"2026-10-19T19:15:00Z","v":500,"vw":7.215511},{"c":7.26,"h":7.27,"l":7.22,"n":11,"o":7.22,"t":"2026-10-19T19:30:00Z","v":1570,"vw":7.260571},{"c":7.15,"h":7.26,"l":7.14,"n":19,"o":7.26,"t":"2026-10-19T19:45:00Z","v":2798,"vw":7.209896},{"c":7.19,"h":7.19,"l":7.15,"n":4,"o":7.16,"t":"2026-10-19T20:00:00Z","v":1173,"vw":7.158524},{"c":7.23,"h":7.23,"l":7.23,"n":2,"o":7.23,"t":"2026-10-19T22:45:00Z","v":1600,"vw":7.23},{"c":6.73,"h":6.82,"l":6.73,"n":17,"o":6.73,"t":"2026-10-20T08:00:00Z","v":1737,"vw":6.744769},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-20T09:15:00Z","v":334,"vw":6.65},{"c":6.68,"h":6.68,"l":6.66,"n":6,"o":6.66,"t":"2026-10-20T10:15:00Z","v":1100,"vw":6.661996},{"c":6.62,"h":6.62,"l":6.62,"n":2,"o":6.62,"t":"2026-10-20T10:30:00Z","v":3324,"vw":6.62},{"c":6.5863,"h":6.5863,"l":6.5863,"n":1,"o":6.5863,"t":"2026-10-20T10:45:00Z","v":300,"vw":6.5863},{"c":6.63,"h":6.63,"l":6.6,"n":34,"o":6.63,"t":"2026-10-20T11:00:00Z","v":11385,"vw":6.627621},{"c":6.63,"h":6.63,"l":6.63,"n":6,"o":6.63,"t":"2026-10-20T11:15:00Z","v":402,"vw":6.63},{"c":6.63,"h":6.63,"l":6.63,"n":4,"o":6.63,"t":"2026-10-20T12:15:00Z","v":120,"vw":6.63},{"c":6.72,"h":6.77,"l":6.72,"n":6,"o":6.77,"t":"2026-10-20T13:15:00Z","v":1681,"vw":6.731333},{"c":6.7655,"h":6.82,"l":6.69,"n":45,"o":6.73,"t":"2026-10-20T13:30:00Z","v":17087,"vw":6.740349},{"c":6.9207,"h":6.9207,"l":6.77,"n":34,"o":6.77,"t":"2026-10-20T13:45:00Z","v":6840,"vw":6.824893},{"c":7.03,"h":7.03,"l":6.93,"n":65,"o":6.93,"t":"2026-10-20T14:00:00Z","v":13653,"vw":6.994664},{"c":7.18,"h":7.2099,"l":7.03,"n":28,"o":7.05,"t":"2026-10-20T14:15:00Z","v":10009,"vw":7.117567},{"c":7.15,"h":7.21,"l":7.13,"n":43,"o":7.21,"t":"2026-10-20T14:30:00Z","v":17301,"vw":7.148342},{"c":7.19,"h":7.19,"l":7.14,"n":13,"o":7.16,"t":"2026-10-20T14:45:00Z","v":5872,"vw":7.144381},{"c":7.0115,"h":7.1719,"l":7.0115,"n":20,"o":7.1719,"t":"2026-10-20T15:00:00Z","v":6576,"vw":7.103944},{"c":7.09,"h":7.1,"l":7.0703,"n":10,"o":7.0703,"t":"2026-10-20T15:15:00Z","v":1623,"vw":7.080659},{"c":7.08,"h":7.08,"l":7,"n":13,"o":7.05,"t":"2026-10-20T15:30:00Z","v":2987,"vw":7.032726},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-10-20T15:45:00Z","v":2500,"vw":7.05},{"c":7.0851,"h":7.1263,"l":7.0851,"n":5,"o":7.1,"t":"2026-10-20T16:00:00Z","v":538,"vw":7.10732},{"c":7.07,"h":7.07,"l":7.0481,"n":2,"o":7.0481,"t":"2026-10-20T16:15:00Z","v":300,"vw":7.0554},{"c":7.09,"h":7.09,"l":7.09,"n":5,"o":7.09,"t":"2026-10-20T16:45:00Z","v":962,"vw":7.09},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-10-20T17:00:00Z","v":100,"vw":7.08},{"c":7.12,"h":7.12,"l":7.115,"n":3,"o":7.115,"t":"2026-10-20T17:30:00Z","v":2741,"vw":7.11544},{"c":7.125,"h":7.125,"l":7.125,"n":1,"o":7.125,"t":"2026-10-20T17:45:00Z","v":100,"vw":7.125},{"c":7.12,"h":7.12,"l":7.1001,"n":4,"o":7.1001,"t":"2026-10-20T18:00:00Z","v":2862,"vw":7.114937},{"c":7.1025,"h":7.1025,"l":7.1,"n":2,"o":7.1,"t":"2026-10-20T18:15:00Z","v":300,"vw":7.100833},{"c":7.045,"h":7.045,"l":7.045,"n":1,"o":7.045,"t":"2026-10-20T18:30:00Z","v":107,"vw":7.045},{"c":7.08,"h":7.09,"l":7.08,"n":10,"o":7.085,"t":"2026-10-20T19:00:00Z","v":5327,"vw":7.089712},{"c":7.06,"h":7.065,"l":7.03,"n":9,"o":7.065,"t":"2026-10-20T19:15:00Z","v":2668,"vw":7.035403},{"c":7.06,"h":7.065,"l":7.045,"n":9,"o":7.045,"t":"2026-10-20T19:30:00Z","v":16755,"vw":7.050138},{"c":6.98,"h":7.06,"l":6.98,"n":24,"o":7.06,"t":"2026-10-20T19:45:00Z","v":4427,"vw":7.025681},{"c":7,"h":7.01,"l":7,"n":25,"o":7.01,"t":"2026-10-20T20:00:00Z","v":56086,"vw":7.000662},{"c":7,"h":7,"l":7,"n":3,"o":7,"t":"2026-10-20T20:15:00Z","v":5136,"vw":7},{"c":6.99,"h":6.99,"l":6.99,"n":1,"o":6.99,"t":"2026-10-20T20:30:00Z","v":478,"vw":6.99},{"c":7.31,"h":7.31,"l":7.28,"n":30,"o":7.28,"t":"2026-10-20T21:00:00Z","v":9721,"vw":7.30803},{"c":7.4292,"h":7.4292,"l":7.4292,"n":1,"o":7.4292,"t":"2026-10-20T22:15:00Z","v":100,"vw":7.4292},{"c":7.39,"h":7.39,"l":7.39,"n":2,"o":7.39,"t":"2026-10-20T22:30:00Z","v":391,"vw":7.39},{"c":7.38,"h":7.38,"l":7.38,"n":1,"o":7.38,"t":"2026-10-20T22:45:00Z","v":600,"vw":7.38},{"c":7.3,"h":7.3,"l":7.3,"n":8,"o":7.3,"t":"2026-10-20T23:00:00Z","v":12400,"vw":7.3},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-10-20T23:15:00Z","v":600,"vw":7.31},{"c":7.45,"h":7.5346,"l":7.36,"n":15,"o":7.4,"t":"2026-10-21T08:00:00Z","v":5796,"vw":7.449033},{"c":7.41,"h":7.46,"l":7.41,"n":5,"o":7.46,"t":"2026-10-21T08:30:00Z","v":609,"vw":7.43698},{"c":7.33,"h":7.36,"l":7.33,"n":8,"o":7.36,"t":"2026-10-21T08:45:00Z","v":4219,"vw":7.334293},{"c":7.47,"h":7.47,"l":7.451,"n":4,"o":7.451,"t":"2026-10-21T11:00:00Z","v":2087,"vw":7.460896},{"c":7.46,"h":7.46,"l":7.4246,"n":3,"o":7.4246,"t":"2026-10-21T11:15:00Z","v":3187,"vw":7.430662},{"c":7.511,"h":7.511,"l":7.511,"n":2,"o":7.511,"t":"2026-10-21T11:30:00Z","v":500,"vw":7.511},{"c":7.51,"h":7.51,"l":7.51,"n":1,"o":7.51,"t":"2026-10-21T11:45:00Z","v":200,"vw":7.51},{"c":7.5,"h":7.5,"l":7.5,"n":3,"o":7.5,"t":"2026-10-21T12:30:00Z","v":1687,"vw":7.5},{"c":7.481,"h":7.481,"l":7.48,"n":4,"o":7.48,"t":"2026-10-21T12:45:00Z","v":4501,"vw":7.480556},{"c":7.52,"h":7.54,"l":7.52,"n":18,"o":7.53,"t":"2026-10-21T13:00:00Z","v":4463,"vw":7.531447},{"c":7.575,"h":7.575,"l":7.535,"n":3,"o":7.535,"t":"2026-10-21T13:15:00Z","v":375,"vw":7.555},{"c":7.1,"h":7.61,"l":7.1,"n":106,"o":7.6,"t":"2026-10-21T13:30:00Z","v":28793,"vw":7.275089},{"c":7.24,"h":7.2799,"l":7.09,"n":32,"o":7.09,"t":"2026-10-21T13:45:00Z","v":7187,"vw":7.18911},{"c":7.24,"h":7.31,"l":7.24,"n":13,"o":7.31,"t":"2026-10-21T14:00:00Z","v":2377,"vw":7.285399},{"c":7.3,"h":7.3,"l":7.18,"n":11,"o":7.19,"t":"2026-10-21T14:15:00Z","v":4956,"vw":7.282783},{"c":7.27,"h":7.34,"l":7.27,"n":11,"o":7.31,"t":"2026-10-21T14:30:00Z","v":5820,"vw":7.282739},{"c":7.28,"h":7.3,"l":7.28,"n":3,"o":7.3,"t":"2026-10-21T14:45:00Z","v":1201,"vw":7.296667},{"c":7.335,"h":7.335,"l":7.335,"n":1,"o":7.335,"t":"2026-10-21T15:15:00Z","v":100,"vw":7.335},{"c":7.35,"h":7.35,"l":7.33,"n":4,"o":7.33,"t":"2026-10-21T15:30:00Z","v":800,"vw":7.3475},{"c":7.4,"h":7.4,"l":7.38,"n":12,"o":7.39,"t":"2026-10-21T15:45:00Z","v":1532,"vw":7.386162},{"c":7.38,"h":7.38,"l":7.35,"n":3,"o":7.35,"t":"2026-10-21T16:00:00Z","v":914,"vw":7.376714},{"c":7.34,"h":7.3499,"l":7.34,"n":4,"o":7.3499,"t":"2026-10-21T16:30:00Z","v":859,"vw":7.345796},{"c":7.409,"h":7.409,"l":7.409,"n":2,"o":7.409,"t":"2026-10-21T17:00:00Z","v":1376,"vw":7.409},{"c":7.44,"h":7.45,"l":7.44,"n":4,"o":7.45,"t":"2026-10-21T17:15:00Z","v":2106,"vw":7.442137},{"c":7.4,"h":7.4,"l":7.4,"n":1,"o":7.4,"t":"2026-10-21T17:30:00Z","v":100,"vw":7.4},{"c":7.425,"h":7.425,"l":7.425,"n":1,"o":7.425,"t":"2026-10-21T17:45:00Z","v":1000,"vw":7.425},{"c":7.4029,"h":7.4029,"l":7.4,"n":3,"o":7.4,"t":"2026-10-21T18:00:00Z","v":6363,"vw":7.40228},{"c":7.43,"h":7.43,"l":7.43,"n":1,"o":7.43,"t":"2026-10-21T18:15:00Z","v":100,"vw":7.43},{"c":7.45,"h":7.4699,"l":7.43,"n":14,"o":7.43,"t":"2026-10-21T18:30:00Z","v":5165,"vw":7.456307},{"c":7.35,"h":7.4,"l":7.35,"n":5,"o":7.4,"t":"2026-10-21T18:45:00Z","v":866,"vw":7.364647},{"c":7.33,"h":7.33,"l":7.295,"n":17,"o":7.295,"t":"2026-10-21T19:00:00Z","v":8884,"vw":7.308583},{"c":7.4199,"h":7.4199,"l":7.37,"n":4,"o":7.37,"t":"2026-10-21T19:15:00Z","v":433,"vw":7.407425},{"c":7.3905,"h":7.4,"l":7.3905,"n":4,"o":7.4,"t":"2026-10-21T19:30:00Z","v":1389,"vw":7.391231},{"c":7.39,"h":7.43,"l":7.39,"n":34,"o":7.4186,"t":"2026-10-21T19:45:00Z","v":5826,"vw":7.410819},{"c":7.3766,"h":7.4,"l":7.3766,"n":2,"o":7.4,"t":"2026-10-21T20:00:00Z","v":1419,"vw":7.392579},{"c":7.28,"h":7.28,"l":7.28,"n":2,"o":7.28,"t":"2026-10-21T22:00:00Z","v":380,"vw":7.28},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-21T23:00:00Z","v":500,"vw":7.23},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-10-21T23:15:00Z","v":135,"vw":7.16},{"c":7.189,"h":7.189,"l":7.18,"n":2,"o":7.18,"t":"2026-10-21T23:30:00Z","v":309,"vw":7.186087},{"c":6.79,"h":6.88,"l":6.78,"n":37,"o":6.81,"t":"2026-10-22T08:00:00Z","v":10219,"vw":6.798047},{"c":6.89,"h":6.89,"l":6.89,"n":2,"o":6.89,"t":"2026-10-22T10:30:00Z","v":320,"vw":6.89},{"c":6.88,"h":6.88,"l":6.85,"n":2,"o":6.85,"t":"2026-10-22T11:00:00Z","v":4100,"vw":6.850732},{"c":6.82,"h":6.82,"l":6.82,"n":1,"o":6.82,"t":"2026-10-22T11:30:00Z","v":638,"vw":6.82},{"c":6.82,"h":6.82,"l":6.82,"n":2,"o":6.82,"t":"2026-10-22T11:45:00Z","v":673,"vw":6.82},{"c":6.8284,"h":6.8284,"l":6.8,"n":3,"o":6.815,"t":"2026-10-22T12:00:00Z","v":1000,"vw":6.81452},{"c":6.8,"h":6.8,"l":6.8,"n":5,"o":6.8,"t":"2026-10-22T12:15:00Z","v":1000,"vw":6.8},{"c":6.8,"h":6.81,"l":6.8,"n":45,"o":6.8,"t":"2026-10-22T12:30:00Z","v":9246,"vw":6.808232},{"c":6.78,"h":6.781,"l":6.78,"n":2,"o":6.781,"t":"2026-10-22T12:45:00Z","v":250,"vw":6.7806},{"c":6.72,"h":6.72,"l":6.7114,"n":3,"o":6.7114,"t":"2026-10-22T13:00:00Z","v":511,"vw":6.718145},{"c":6.73,"h":6.73,"l":6.73,"n":15,"o":6.73,"t":"2026-10-22T13:15:00Z","v":7200,"vw":6.73},{"c":6.84,"h":6.9,"l":6.75,"n":37,"o":6.79,"t":"2026-10-22T13:30:00Z","v":18376,"vw":6.863604},{"c":6.99,"h":7,"l":6.85,"n":50,"o":6.89,"t":"2026-10-22T13:45:00Z","v":22377,"vw":6.906009},{"c":6.91,"h":7.0349,"l":6.91,"n":28,"o":7.0233,"t":"2026-10-22T14:00:00Z","v":6131,"vw":6.981395},{"c":6.75,"h":6.8611,"l":6.75,"n":16,"o":6.86,"t":"2026-10-22T14:15:00Z","v":4042,"vw":6.783277},{"c":6.6975,"h":6.75,"l":6.6539,"n":29,"o":6.75,"t":"2026-10-22T14:30:00Z","v":5466,"vw":6.67618},{"c":6.58,"h":6.65,"l":6.58,"n":40,"o":6.65,"t":"2026-10-22T14:45:00Z","v":13272,"vw":6.600892},{"c":6.505,"h":6.61,"l":6.505,"n":49,"o":6.61,"t":"2026-10-22T15:00:00Z","v":34696,"vw":6.520901},{"c":6.61,"h":6.6175,"l":6.525,"n":39,"o":6.525,"t":"2026-10-22T15:15:00Z","v":15441,"vw":6.592678},{"c":6.51,"h":6.53,"l":6.48,"n":47,"o":6.5,"t":"2026-10-22T15:30:00Z","v":11186,"vw":6.494097},{"c":6.512,"h":6.512,"l":6.49,"n":14,"o":6.49,"t":"2026-10-22T15:45:00Z","v":3169,"vw":6.498094},{"c":6.53,"h":6.55,"l":6.5001,"n":14,"o":6.5475,"t":"2026-10-22T16:00:00Z","v":3732,"vw":6.531221},{"c":6.49,"h":6.54,"l":6.49,"n":15,"o":6.54,"t":"2026-10-22T16:15:00Z","v":3006,"vw":6.514866},{"c":6.39,"h":6.47,"l":6.39,"n":42,"o":6.47,"t":"2026-10-22T16:30:00Z","v":10234,"vw":6.423516},{"c":6.38,"h":6.38,"l":6.305,"n":51,"o":6.36,"t":"2026-10-22T16:45:00Z","v":16388,"vw":6.336665},{"c":6.36,"h":6.36,"l":6.3201,"n":19,"o":6.34,"t":"2026-10-22T17:00:00Z","v":6899,"vw":6.351468},{"c":6.42,"h":6.44,"l":6.38,"n":14,"o":6.38,"t":"2026-10-22T17:15:00Z","v":2992,"vw":6.434286},{"c":6.4354,"h":6.4387,"l":6.43,"n":6,"o":6.4387,"t":"2026-10-22T17:30:00Z","v":1359,"vw":6.435208},{"c":6.43,"h":6.43,"l":6.43,"n":5,"o":6.43,"t":"2026-10-22T17:45:00Z","v":548,"vw":6.43},{"c":6.39,"h":6.39,"l":6.3686,"n":8,"o":6.38,"t":"2026-10-22T18:00:00Z","v":3267,"vw":6.379007},{"c":6.385,"h":6.42,"l":6.37,"n":26,"o":6.37,"t":"2026-10-22T18:15:00Z","v":5086,"vw":6.413298},{"c":6.4,"h":6.4,"l":6.37,"n":10,"o":6.37,"t":"2026-10-22T18:30:00Z","v":10300,"vw":6.388388},{"c":6.4,"h":6.41,"l":6.4,"n":13,"o":6.41,"t":"2026-10-22T18:45:00Z","v":3493,"vw":6.409274},{"c":6.36,"h":6.36,"l":6.3596,"n":4,"o":6.3596,"t":"2026-10-22T19:00:00Z","v":240,"vw":6.359831},{"c":6.3999,"h":6.405,"l":6.361,"n":5,"o":6.361,"t":"2026-10-22T19:15:00Z","v":2751,"vw":6.403181},{"c":6.28,"h":6.3,"l":6.26,"n":18,"o":6.3,"t":"2026-10-22T19:30:00Z","v":1759,"vw":6.284665},{"c":6.36,"h":6.37,"l":6.25,"n":66,"o":6.25,"t":"2026-10-22T19:45:00Z","v":15371,"vw":6.329161},{"c":6.36,"h":6.37,"l":6.36,"n":5,"o":6.37,"t":"2026-10-22T20:00:00Z","v":2541,"vw":6.362424},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-22T20:15:00Z","v":2400,"vw":6.34},{"c":6.2,"h":6.2,"l":6.2,"n":1,"o":6.2,"t":"2026-10-22T20:45:00Z","v":170,"vw":6.2},{"c":6.3,"h":6.3,"l":6.25,"n":2,"o":6.25,"t":"2026-10-22T21:30:00Z","v":1000,"vw":6.275},{"c":6.1746,"h":6.1746,"l":6.1746,"n":1,"o":6.1746,"t":"2026-10-22T22:45:00Z","v":600,"vw":6.1746},{"c":6.2138,"h":6.2138,"l":6.2138,"n":1,"o":6.2138,"t":"2026-10-22T23:00:00Z","v":100,"vw":6.2138},{"c":6.1338,"h":6.15,"l":6.1127,"n":8,"o":6.15,"t":"2026-10-22T23:30:00Z","v":1244,"vw":6.117567},{"c":6.25,"h":6.25,"l":6.12,"n":6,"o":6.12,"t":"2026-10-22T23:45:00Z","v":1172,"vw":6.191036}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.15,"strike":17.527226079444834,"iv":2.2517124553729526,"gamma":0.04368809784600083,"theta":-0.012324322374972366,"vega":0.00313253811312703,"rho":0.00037997372464800656,"breakevenPct":177.9438062805791},{"delta":0.15,"premium":0.18807792876110485,"strike":11.476882849555805,"iv":1.6435515877929152,"gamma":0.07957482909423562,"theta":-0.011957932912287757,"vega":0.0041569393637121334,"rho":0.000597406934749493,"breakevenPct":83.41133299240424},{"delta":0.2,"premium":0.2503087238828051,"strike":9.993825522343897,"iv":1.5151277215557024,"gamma":0.10352216860899587,"theta":-0.013291588229575307,"vega":0.004996904386551483,"rho":0.0007970301038980737,"breakevenPct":61.07129317966513},{"delta":0.25,"premium":0.30406725135651863,"strike":8.918654972869628,"iv":1.3685831314248502,"gamma":0.13027928541147946,"theta":-0.013619597805596533,"vega":0.005669163249908303,"rho":0.001002838638324426,"breakevenPct":45.0113557268262},{"delta":0.3,"premium":0.34605331044562404,"strike":8.078933791087518,"iv":1.2003170149487534,"gamma":0.16192527680866456,"theta":-0.013053237837043943,"vega":0.006245796476683163,"rho":0.0012158330647978367,"breakevenPct":32.46835065303682},{"delta":0.35,"premium":0.4351503759398495,"strike":7.716165413533835,"iv":1.2009907894736842,"gamma":0.16873176691729322,"theta":-0.013709586466165413,"vega":0.0065270676691729325,"rho":0.0013966348143116248,"breakevenPct":28.16534260178748},{"delta":0.4,"premium":0.5291353383458646,"strike":7.402882205513785,"iv":1.2191925438596491,"gamma":0.1729610902255639,"theta":-0.014492794486215538,"vega":0.006777694235588973,"rho":0.001574096484758962,"breakevenPct":24.717256978925292},{"delta":0.45,"premium":0.6231203007518796,"strike":7.089598997493734,"iv":1.237394298245614,"gamma":0.17719041353383458,"theta":-0.015276002506265665,"vega":0.007028320802005013,"rho":0.001751558155206299,"breakevenPct":21.269171356063108},{"delta":0.5,"premium":0.74296875,"strike":6.793402777777778,"iv":1.2548305555555554,"gamma":0.17474322916666668,"theta":-0.015479340277777778,"vega":0.007017361111111111,"rho":0.001909445921302835,"breakevenPct":18.49640766946191},{"delta":0.55,"premium":0.8731770833333334,"strike":6.504050925925926,"iv":1.2719601851851852,"gamma":0.16962170138888888,"theta":-0.015450405092592592,"vega":0.0069016203703703705,"rho":0.0020594931598863055,"breakevenPct":15.994151088982054},{"delta":0.6,"premium":1.0033854166666667,"strike":6.214699074074074,"iv":1.2890898148148149,"gamma":0.16450017361111113,"theta":-0.015421469907407408,"vega":0.0067858796296296296,"rho":0.0022095403984697757,"breakevenPct":13.491894508502206},{"delta":0.65,"premium":1.1478368355995057,"strike":5.92027194066749,"iv":1.3040004944375774,"gamma":0.1572876390605686,"theta":-0.015120951792336218,"vega":0.006564462299134734,"rho":0.002348427157457338,"breakevenPct":11.133785790361566},{"delta":0.7,"premium":1.3332509270704571,"strike":5.611248454882571,"iv":1.312529542645241,"gamma":0.14406143386897408,"theta":-0.014039369592089,"vega":0.006039122373300372,"rho":0.0024552167231884536,"breakevenPct":9.190241854607361},{"delta":0.75,"premium":1.518665018541409,"strike":5.302224969097652,"iv":1.3210585908529047,"gamma":0.13083522867737948,"theta":-0.012957787391841781,"vega":0.005513782447466008,"rho":0.002562006288919569,"breakevenPct":7.24669791885315},{"delta":0.8,"premium":1.7077940239358185,"strike":4.990257470080227,"iv":1.3305710917080222,"gamma":0.11735362663775575,"theta":-0.011858153028760617,"vega":0.004979104511658016,"rho":0.0026658229173119664,"breakevenPct":5.315275063145365},{"delta":0.85,"premium":2.062067839200301,"strike":4.547415200999623,"iv":1.3838025329817683,"gamma":0.0925184738084712,"theta":-0.009956017972424945,"vega":0.00402930958702239,"rho":0.0026374789676467942,"breakevenPct":3.922689311319567},{"delta":0.9,"premium":2.4163416544647847,"strike":4.104572931919019,"iv":1.4370339742555145,"gamma":0.06768332097918658,"theta":-0.008053882916089269,"vega":0.003079514662386761,"rho":0.0026091350179816217,"breakevenPct":2.5301035594937664}],"put":[{"delta":0.1,"premium":0.20096140570470564,"strike":3.679485409396075,"iv":1.915782985315782,"gamma":0.05251324402022846,"theta":-0.01000515971556202,"vega":0.003101885467469404,"rho":-0.0006685126133184292,"breakevenPct":45.306226357053944},{"delta":0.15,"premium":0.27196311132698553,"strike":4.375704890615884,"iv":1.6169784855782576,"gamma":0.08215948542957716,"theta":-0.011111470884364278,"vega":0.004098021709482235,"rho":-0.0009769471507835843,"breakevenPct":35.47575818728147},{"delta":0.2,"premium":0.34188863881176557,"strike":4.935109110494124,"iv":1.4044529608665572,"gamma":0.1116760755464435,"theta":-0.011907643927048617,"vega":0.004995851718906756,"rho":-0.0012831703857865597,"breakevenPct":27.779552332038385},{"delta":0.25,"premium":0.4627551020408163,"strike":5.281887755102041,"iv":1.3698211734693877,"gamma":0.12651645408163265,"theta":-0.012930229591836734,"vega":0.005551020408163266,"rho":-0.0016318759625942537,"breakevenPct":24.227474008471315},{"delta":0.3,"premium":0.5903061224489796,"strike":5.600765306122449,"iv":1.3585329081632653,"gamma":0.13943099489795918,"theta":-0.013982525510204081,"vega":0.006061224489795919,"rho":-0.0019861561453401234,"breakevenPct":21.21919522525992},{"delta":0.35,"premium":0.7178571428571429,"strike":5.919642857142857,"iv":1.347244642857143,"gamma":0.15234553571428572,"theta":-0.015034821428571429,"vega":0.006571428571428572,"rho":-0.002340436328085993,"breakevenPct":18.21091644204852},{"delta":0.4,"premium":0.8642898719441212,"strike":6.217694994179278,"iv":1.3243067520372527,"gamma":0.16028044237485448,"theta":-0.015212922002328289,"vega":0.006787077997671712,"rho":-0.0027093565578908806,"breakevenPct":15.826963486868603},{"delta":0.45,"premium":1.017083818393481,"strike":6.508731082654249,"iv":1.2974441210710128,"gamma":0.16653771827706637,"theta":-0.0150965075669383,"vega":0.0069034924330617,"rho":-0.0030832089960632445,"breakevenPct":13.653344901560253},{"delta":0.5,"premium":1.1698777648428405,"strike":6.79976717112922,"iv":1.270581490104773,"gamma":0.17279499417927824,"theta":-0.014980093131548312,"vega":0.007019906868451688,"rho":-0.0034570614342356084,"breakevenPct":11.479726316251902},{"delta":0.55,"premium":1.3595375722543355,"strike":7.112716763005781,"iv":1.2550757225433526,"gamma":0.1748907514450867,"theta":-0.014753468208092485,"vega":0.007032369942196532,"rho":-0.003859650195060241,"breakevenPct":9.54120769258735},{"delta":0.6,"premium":1.6304913294797687,"strike":7.473988439306359,"iv":1.2646132947976878,"gamma":0.16780982658959537,"theta":-0.014283815028901733,"vega":0.006815606936416185,"rho":-0.004325606231477054,"breakevenPct":8.121114625368097},{"delta":0.65,"premium":1.9014450867052026,"strike":7.835260115606937,"iv":1.2741508670520232,"gamma":0.16072890173410403,"theta":-0.01381416184971098,"vega":0.0065988439306358376,"rho":-0.004791562267893867,"breakevenPct":6.7010215581488435},{"delta":0.7,"premium":2.302932154831089,"strike":8.317636748378387,"iv":1.3076583870497327,"gamma":0.14798590077628143,"theta":-0.013192925613253564,"vega":0.006204200105362917,"rho":-0.005359813254329488,"breakevenPct":5.429173057432425},{"delta":0.75,"premium":2.813836851211769,"strike":8.901527829956306,"iv":1.3612583632440944,"gamma":0.13049674779150466,"theta":-0.012444627108204966,"vega":0.005660450299044751,"rho":-0.006013811478280875,"breakevenPct":4.281588384519848},{"delta":0.8,"premium":3.440996087474061,"strike":9.601106763860068,"iv":1.3891758527025038,"gamma":0.11222436970048744,"theta":-0.01092079135279699,"vega":0.004961132811616411,"rho":-0.006759468093944987,"breakevenPct":3.1429138933017855},{"delta":0.85,"premium":4.084886920914304,"strike":10.316541023238116,"iv":1.3787782428457078,"gamma":0.09343658583498383,"theta":-0.00874264222759666,"vega":0.004118308016090452,"rho":-0.007518281449583105,"breakevenPct":2.018017259059566},{"delta":0.9,"premium":4.736635983421042,"strike":11.038564193074782,"iv":1.3279912659182633,"gamma":0.07392839054717149,"theta":-0.0059389498674028655,"vega":0.0031289994034426932,"rho":-0.00828326168925002,"breakevenPct":0.913078464563845}]},"raw":{"call":[{"delta":0.1,"premium":0.15,"strike":17.527226079444834,"iv":2.2517124553729526,"gamma":0.04368809784600083,"theta":-0.012324322374972366,"vega":0.00313253811312703,"rho":0.00037997372464800656,"breakevenPct":177.9438062805791},{"delta":0.15,"premium":0.18807792876110485,"strike":11.476882849555805,"iv":1.6435515877929152,"gamma":0.07957482909423562,"theta":-0.011957932912287757,"vega":0.0041569393637121334,"rho":0.000597406934749493,"breakevenPct":83.41133299240424},{"delta":0.2,"premium":0.2503087238828051,"strike":9.993825522343897,"iv":1.5151277215557024,"gamma":0.10352216860899587,"theta":-0.013291588229575307,"vega":0.004996904386551483,"rho":0.0007970301038980737,"breakevenPct":61.07129317966513},{"delta":0.25,"premium":0.30406725135651863,"strike":8.918654972869628,"iv":1.3685831314248502,"gamma":0.13027928541147946,"theta":-0.013619597805596533,"vega":0.005669163249908303,"rho":0.001002838638324426,"breakevenPct":45.0113557268262},{"delta":0.3,"premium":0.34605331044562404,"strike":8.078933791087518,"iv":1.2003170149487534,"gamma":0.16192527680866456,"theta":-0.013053237837043943,"vega":0.006245796476683163,"rho":0.0012158330647978367,"breakevenPct":32.46835065303682},{"delta":0.35,"premium":0.4351503759398495,"strike":7.716165413533835,"iv":1.2009907894736842,"gamma":0.16873176691729322,"theta":-0.013709586466165413,"vega":0.0065270676691729325,"rho":0.0013966348143116248,"breakevenPct":28.16534260178748},{"delta":0.4,"premium":0.5291353383458646,"strike":7.402882205513785,"iv":1.2191925438596491,"gamma":0.1729610902255639,"theta":-0.014492794486215538,"vega":0.006777694235588973,"rho":0.001574096484758962,"breakevenPct":24.717256978925292},{"delta":0.45,"premium":0.6231203007518796,"strike":7.089598997493734,"iv":1.237394298245614,"gamma":0.17719041353383458,"theta":-0.015276002506265665,"vega":0.007028320802005013,"rho":0.001751558155206299,"breakevenPct":21.269171356063108},{"delta":0.5,"premium":0.74296875,"strike":6.793402777777778,"iv":1.2548305555555554,"gamma":0.17474322916666668,"theta":-0.015479340277777778,"vega":0.007017361111111111,"rho":0.001909445921302835,"breakevenPct":18.49640766946191},{"delta":0.55,"premium":0.8731770833333334,"strike":6.504050925925926,"iv":1.2719601851851852,"gamma":0.16962170138888888,"theta":-0.015450405092592592,"vega":0.0069016203703703705,"rho":0.0020594931598863055,"breakevenPct":15.994151088982054},{"delta":0.6,"premium":1.0033854166666667,"strike":6.214699074074074,"iv":1.2890898148148149,"gamma":0.16450017361111113,"theta":-0.015421469907407408,"vega":0.0067858796296296296,"rho":0.0022095403984697757,"breakevenPct":13.491894508502206},{"delta":0.65,"premium":1.1478368355995057,"strike":5.92027194066749,"iv":1.3040004944375774,"gamma":0.1572876390605686,"theta":-0.015120951792336218,"vega":0.006564462299134734,"rho":0.002348427157457338,"breakevenPct":11.133785790361566},{"delta":0.7,"premium":1.3332509270704571,"strike":5.611248454882571,"iv":1.312529542645241,"gamma":0.14406143386897408,"theta":-0.014039369592089,"vega":0.006039122373300372,"rho":0.0024552167231884536,"breakevenPct":9.190241854607361},{"delta":0.75,"premium":1.518665018541409,"strike":5.302224969097652,"iv":1.3210585908529047,"gamma":0.13083522867737948,"theta":-0.012957787391841781,"vega":0.005513782447466008,"rho":0.002562006288919569,"breakevenPct":7.24669791885315},{"delta":0.8,"premium":1.7077940239358185,"strike":4.990257470080227,"iv":1.3305710917080222,"gamma":0.11735362663775575,"theta":-0.011858153028760617,"vega":0.004979104511658016,"rho":0.0026658229173119664,"breakevenPct":5.315275063145365},{"delta":0.85,"premium":2.062067839200301,"strike":4.547415200999623,"iv":1.3838025329817683,"gamma":0.0925184738084712,"theta":-0.009956017972424945,"vega":0.00402930958702239,"rho":0.0026374789676467942,"breakevenPct":3.922689311319567},{"delta":0.9,"premium":2.4163416544647847,"strike":4.104572931919019,"iv":1.4370339742555145,"gamma":0.06768332097918658,"theta":-0.008053882916089269,"vega":0.003079514662386761,"rho":0.0026091350179816217,"breakevenPct":2.5301035594937664}],"put":[{"delta":0.1,"premium":0.20096140570470564,"strike":3.679485409396075,"iv":1.915782985315782,"gamma":0.05251324402022846,"theta":-0.01000515971556202,"vega":0.003101885467469404,"rho":-0.0006685126133184292,"breakevenPct":45.306226357053944},{"delta":0.15,"premium":0.27196311132698553,"strike":4.375704890615884,"iv":1.6169784855782576,"gamma":0.08215948542957716,"theta":-0.011111470884364278,"vega":0.004098021709482235,"rho":-0.0009769471507835843,"breakevenPct":35.47575818728147},{"delta":0.2,"premium":0.34188863881176557,"strike":4.935109110494124,"iv":1.4044529608665572,"gamma":0.1116760755464435,"theta":-0.011907643927048617,"vega":0.004995851718906756,"rho":-0.0012831703857865597,"breakevenPct":27.779552332038385},{"delta":0.25,"premium":0.4627551020408163,"strike":5.281887755102041,"iv":1.3698211734693877,"gamma":0.12651645408163265,"theta":-0.012930229591836734,"vega":0.005551020408163266,"rho":-0.0016318759625942537,"breakevenPct":24.227474008471315},{"delta":0.3,"premium":0.5903061224489796,"strike":5.600765306122449,"iv":1.3585329081632653,"gamma":0.13943099489795918,"theta":-0.013982525510204081,"vega":0.006061224489795919,"rho":-0.0019861561453401234,"breakevenPct":21.21919522525992},{"delta":0.35,"premium":0.7178571428571429,"strike":5.919642857142857,"iv":1.347244642857143,"gamma":0.15234553571428572,"theta":-0.015034821428571429,"vega":0.006571428571428572,"rho":-0.002340436328085993,"breakevenPct":18.21091644204852},{"delta":0.4,"premium":0.8642898719441212,"strike":6.217694994179278,"iv":1.3243067520372527,"gamma":0.16028044237485448,"theta":-0.015212922002328289,"vega":0.006787077997671712,"rho":-0.0027093565578908806,"breakevenPct":15.826963486868603},{"delta":0.45,"premium":1.017083818393481,"strike":6.508731082654249,"iv":1.2974441210710128,"gamma":0.16653771827706637,"theta":-0.0150965075669383,"vega":0.0069034924330617,"rho":-0.0030832089960632445,"breakevenPct":13.653344901560253},{"delta":0.5,"premium":1.1698777648428405,"strike":6.79976717112922,"iv":1.270581490104773,"gamma":0.17279499417927824,"theta":-0.014980093131548312,"vega":0.007019906868451688,"rho":-0.0034570614342356084,"breakevenPct":11.479726316251902},{"delta":0.55,"premium":1.3595375722543355,"strike":7.112716763005781,"iv":1.2550757225433526,"gamma":0.1748907514450867,"theta":-0.014753468208092485,"vega":0.007032369942196532,"rho":-0.003859650195060241,"breakevenPct":9.54120769258735},{"delta":0.6,"premium":1.6304913294797687,"strike":7.473988439306359,"iv":1.2646132947976878,"gamma":0.16780982658959537,"theta":-0.014283815028901733,"vega":0.006815606936416185,"rho":-0.004325606231477054,"breakevenPct":8.121114625368097},{"delta":0.65,"premium":1.9014450867052026,"strike":7.835260115606937,"iv":1.2741508670520232,"gamma":0.16072890173410403,"theta":-0.01381416184971098,"vega":0.0065988439306358376,"rho":-0.004791562267893867,"breakevenPct":6.7010215581488435},{"delta":0.7,"premium":2.302932154831089,"strike":8.317636748378387,"iv":1.3076583870497327,"gamma":0.14798590077628143,"theta":-0.013192925613253564,"vega":0.006204200105362917,"rho":-0.005359813254329488,"breakevenPct":5.429173057432425},{"delta":0.75,"premium":2.813836851211769,"strike":8.901527829956306,"iv":1.3612583632440944,"gamma":0.13049674779150466,"theta":-0.012444627108204966,"vega":0.005660450299044751,"rho":-0.006013811478280875,"breakevenPct":4.281588384519848},{"delta":0.8,"premium":3.440996087474061,"strike":9.601106763860068,"iv":1.3891758527025038,"gamma":0.11222436970048744,"theta":-0.01092079135279699,"vega":0.004961132811616411,"rho":-0.006759468093944987,"breakevenPct":3.1429138933017855},{"delta":0.85,"premium":4.084886920914304,"strike":10.316541023238116,"iv":1.3787782428457078,"gamma":0.09343658583498383,"theta":-0.00874264222759666,"vega":0.004118308016090452,"rho":-0.007518281449583105,"breakevenPct":2.018017259059566},{"delta":0.9,"premium":4.736635983421042,"strike":11.038564193074782,"iv":1.3279912659182633,"gamma":0.07392839054717149,"theta":-0.0059389498674028655,"vega":0.0031289994034426932,"rho":-0.00828326168925002,"breakevenPct":0.913078464563845}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}