{"symbol":"GLAS","url":"https://intraalpha.com/companies/GLAS","capturedAt":"2026-10-22T08:59:44.232Z","state":"ready","quote":{"symbol":"GLAS","last_price":2.37,"prev_close":2.34,"regular_close":2.33,"change":0.03,"change_pct":1.2821,"regular_change":-0.01,"regular_change_pct":-0.4274,"extended_change":0.04,"extended_change_pct":1.7167,"bid":2.14,"ask":2.48,"bid_size":300,"ask_size":100,"volume":3090704,"vwap":2.271045,"open":2.37,"high":2.4788,"low":2.1,"close":2.33,"trade_count":13226,"last_trade_at":"2026-10-21T23:21:10.075797889Z","last_quote_at":"2026-10-22T08:44:39.459591013Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T04:59:36.191121658-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"pre","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"GLAS","fetched_at":"2026-10-22T08:51:15.496691+00:00","name":"Glass House Brands Inc.","exchange":"US","currency":"USD","sector":"HEALTHCARE","industry":"DRUG MANUFACTURERS - SPECIALTY & GENERIC","country":"USA","description":"None","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":220527000,"ebitda":-24214000,"pe_ratio":null,"peg_ratio":null,"book_value":0.816,"dividend_per_share":null,"dividend_yield":null,"eps":-0.74,"revenue_ttm":176976000,"gross_profit_ttm":56297000,"profit_margin":-0.295,"operating_margin_ttm":-0.0637,"return_on_assets_ttm":-0.0777,"return_on_equity_ttm":-0.286,"quarterly_earnings_growth":0,"quarterly_revenue_growth":-0.012,"analyst_target_price":9,"analyst_number":1,"beta":0.774,"fifty_two_week_high":13.93,"fifty_two_week_low":1.67,"fifty_day_ma":7.38,"two_hundred_day_ma":9.09,"shares_outstanding":87998000,"forward_pe":31.45,"price_to_sales":1.246,"price_to_book":10.19,"ev_to_revenue":4.422,"ev_to_ebitda":150.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T08:51:15.496691+00:00"},"optionObservedAt":"2026-10-21T19:55:10.126Z","bars":[{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-15T11:55:00Z","v":235,"vw":3.7},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T13:15:00Z","v":251,"vw":3.66},{"c":3.65,"h":3.7261,"l":3.63,"n":15,"o":3.66,"t":"2026-10-15T13:30:00Z","v":9328,"vw":3.658378},{"c":3.6601,"h":3.685,"l":3.6126,"n":13,"o":3.68,"t":"2026-10-15T13:35:00Z","v":1681,"vw":3.671269},{"c":3.645,"h":3.69,"l":3.645,"n":19,"o":3.67,"t":"2026-10-15T13:40:00Z","v":4965,"vw":3.663977},{"c":3.626,"h":3.6795,"l":3.61,"n":7,"o":3.6795,"t":"2026-10-15T13:45:00Z","v":1322,"vw":3.632269},{"c":3.6125,"h":3.64,"l":3.61,"n":60,"o":3.64,"t":"2026-10-15T13:50:00Z","v":12797,"vw":3.623464},{"c":3.63,"h":3.63,"l":3.57,"n":55,"o":3.6,"t":"2026-10-15T13:55:00Z","v":20324,"vw":3.592025},{"c":3.67,"h":3.68,"l":3.635,"n":54,"o":3.64,"t":"2026-10-15T14:00:00Z","v":5840,"vw":3.65525},{"c":3.66,"h":3.68,"l":3.63,"n":37,"o":3.68,"t":"2026-10-15T14:05:00Z","v":7834,"vw":3.675651},{"c":3.69,"h":3.69,"l":3.68,"n":39,"o":3.69,"t":"2026-10-15T14:10:00Z","v":3285,"vw":3.688828},{"c":3.6798,"h":3.6999,"l":3.67,"n":82,"o":3.69,"t":"2026-10-15T14:15:00Z","v":12195,"vw":3.694749},{"c":3.685,"h":3.7,"l":3.685,"n":53,"o":3.69,"t":"2026-10-15T14:20:00Z","v":5730,"vw":3.689942},{"c":3.69,"h":3.71,"l":3.67,"n":150,"o":3.68,"t":"2026-10-15T14:25:00Z","v":24446,"vw":3.700675},{"c":3.715,"h":3.72,"l":3.69,"n":36,"o":3.69,"t":"2026-10-15T14:30:00Z","v":3726,"vw":3.71768},{"c":3.7699,"h":3.78,"l":3.715,"n":102,"o":3.715,"t":"2026-10-15T14:35:00Z","v":15240,"vw":3.760697},{"c":3.85,"h":3.85,"l":3.77,"n":83,"o":3.77,"t":"2026-10-15T14:40:00Z","v":15738,"vw":3.803461},{"c":3.82,"h":3.83,"l":3.8195,"n":57,"o":3.83,"t":"2026-10-15T14:45:00Z","v":7618,"vw":3.825679},{"c":3.79,"h":3.8256,"l":3.7755,"n":75,"o":3.8101,"t":"2026-10-15T14:50:00Z","v":11049,"vw":3.804403},{"c":3.8,"h":3.81,"l":3.78,"n":57,"o":3.795,"t":"2026-10-15T14:55:00Z","v":17462,"vw":3.806788},{"c":3.805,"h":3.8199,"l":3.79,"n":59,"o":3.8,"t":"2026-10-15T15:00:00Z","v":9902,"vw":3.798312},{"c":3.815,"h":3.83,"l":3.805,"n":88,"o":3.8075,"t":"2026-10-15T15:05:00Z","v":26295,"vw":3.819398},{"c":3.865,"h":3.88,"l":3.82,"n":131,"o":3.83,"t":"2026-10-15T15:10:00Z","v":44092,"vw":3.841564},{"c":3.87,"h":3.88,"l":3.82,"n":121,"o":3.88,"t":"2026-10-15T15:15:00Z","v":54110,"vw":3.854945},{"c":3.84,"h":3.865,"l":3.8126,"n":127,"o":3.865,"t":"2026-10-15T15:20:00Z","v":12288,"vw":3.838368},{"c":3.8478,"h":3.848,"l":3.825,"n":60,"o":3.84,"t":"2026-10-15T15:25:00Z","v":3690,"vw":3.834532},{"c":3.8215,"h":3.85,"l":3.8215,"n":15,"o":3.8476,"t":"2026-10-15T15:30:00Z","v":2332,"vw":3.841681},{"c":3.85,"h":3.87,"l":3.825,"n":23,"o":3.825,"t":"2026-10-15T15:35:00Z","v":2699,"vw":3.855},{"c":3.82,"h":3.85,"l":3.82,"n":54,"o":3.82,"t":"2026-10-15T15:40:00Z","v":7173,"vw":3.823945},{"c":3.825,"h":3.83,"l":3.82,"n":9,"o":3.82,"t":"2026-10-15T15:45:00Z","v":724,"vw":3.822727},{"c":3.84,"h":3.84,"l":3.81,"n":57,"o":3.825,"t":"2026-10-15T15:50:00Z","v":11708,"vw":3.828716},{"c":3.8737,"h":3.88,"l":3.845,"n":59,"o":3.845,"t":"2026-10-15T15:55:00Z","v":31104,"vw":3.869188},{"c":3.855,"h":3.89,"l":3.84,"n":102,"o":3.86,"t":"2026-10-15T16:00:00Z","v":26263,"vw":3.869721},{"c":3.84,"h":3.855,"l":3.8301,"n":16,"o":3.855,"t":"2026-10-15T16:05:00Z","v":1138,"vw":3.840012},{"c":3.815,"h":3.84,"l":3.815,"n":29,"o":3.84,"t":"2026-10-15T16:10:00Z","v":8799,"vw":3.8341},{"c":3.81,"h":3.82,"l":3.81,"n":21,"o":3.815,"t":"2026-10-15T16:15:00Z","v":1929,"vw":3.814706},{"c":3.81,"h":3.818,"l":3.8,"n":40,"o":3.8,"t":"2026-10-15T16:20:00Z","v":3128,"vw":3.807644},{"c":3.82,"h":3.82,"l":3.8,"n":36,"o":3.81,"t":"2026-10-15T16:25:00Z","v":10023,"vw":3.809307},{"c":3.82,"h":3.825,"l":3.82,"n":26,"o":3.82,"t":"2026-10-15T16:30:00Z","v":3397,"vw":3.820905},{"c":3.8135,"h":3.83,"l":3.805,"n":37,"o":3.82,"t":"2026-10-15T16:35:00Z","v":3876,"vw":3.818135},{"c":3.825,"h":3.825,"l":3.81,"n":14,"o":3.81,"t":"2026-10-15T16:40:00Z","v":1336,"vw":3.819545},{"c":3.84,"h":3.84,"l":3.82,"n":14,"o":3.82,"t":"2026-10-15T16:45:00Z","v":1186,"vw":3.835936},{"c":3.825,"h":3.8394,"l":3.81,"n":31,"o":3.825,"t":"2026-10-15T16:50:00Z","v":5717,"vw":3.828476},{"c":3.825,"h":3.825,"l":3.825,"n":3,"o":3.825,"t":"2026-10-15T16:55:00Z","v":307,"vw":3.825},{"c":3.83,"h":3.84,"l":3.83,"n":43,"o":3.84,"t":"2026-10-15T17:00:00Z","v":3769,"vw":3.830699},{"c":3.8,"h":3.83,"l":3.8,"n":59,"o":3.83,"t":"2026-10-15T17:05:00Z","v":7014,"vw":3.818837},{"c":3.8,"h":3.8,"l":3.8,"n":10,"o":3.8,"t":"2026-10-15T17:10:00Z","v":413,"vw":3.8},{"c":3.81,"h":3.81,"l":3.78,"n":69,"o":3.8,"t":"2026-10-15T17:15:00Z","v":27704,"vw":3.79612},{"c":3.81,"h":3.82,"l":3.81,"n":18,"o":3.82,"t":"2026-10-15T17:20:00Z","v":869,"vw":3.812857},{"c":3.8,"h":3.8199,"l":3.79,"n":49,"o":3.81,"t":"2026-10-15T17:25:00Z","v":7675,"vw":3.807816},{"c":3.8,"h":3.8041,"l":3.79,"n":24,"o":3.8041,"t":"2026-10-15T17:30:00Z","v":2624,"vw":3.795271},{"c":3.8,"h":3.8,"l":3.79,"n":16,"o":3.8,"t":"2026-10-15T17:35:00Z","v":1112,"vw":3.798284},{"c":3.8,"h":3.81,"l":3.8,"n":16,"o":3.81,"t":"2026-10-15T17:40:00Z","v":608,"vw":3.80655},{"c":3.81,"h":3.81,"l":3.8,"n":46,"o":3.81,"t":"2026-10-15T17:45:00Z","v":3622,"vw":3.808088},{"c":3.81,"h":3.81,"l":3.808,"n":61,"o":3.81,"t":"2026-10-15T17:50:00Z","v":3503,"vw":3.809939},{"c":3.8,"h":3.81,"l":3.8,"n":17,"o":3.81,"t":"2026-10-15T17:55:00Z","v":2375,"vw":3.808667},{"c":3.785,"h":3.8177,"l":3.785,"n":51,"o":3.81,"t":"2026-10-15T18:00:00Z","v":6267,"vw":3.803541},{"c":3.771,"h":3.785,"l":3.77,"n":63,"o":3.785,"t":"2026-10-15T18:05:00Z","v":4326,"vw":3.78056},{"c":3.78,"h":3.78,"l":3.77,"n":8,"o":3.77,"t":"2026-10-15T18:10:00Z","v":1247,"vw":3.775917},{"c":3.77,"h":3.78,"l":3.77,"n":36,"o":3.77,"t":"2026-10-15T18:15:00Z","v":2915,"vw":3.777917},{"c":3.785,"h":3.79,"l":3.78,"n":31,"o":3.78,"t":"2026-10-15T18:20:00Z","v":12084,"vw":3.78876},{"c":3.7876,"h":3.7899,"l":3.78,"n":42,"o":3.78,"t":"2026-10-15T18:25:00Z","v":5050,"vw":3.781026},{"c":3.79,"h":3.79,"l":3.78,"n":63,"o":3.785,"t":"2026-10-15T18:30:00Z","v":5126,"vw":3.787069},{"c":3.8,"h":3.81,"l":3.78,"n":94,"o":3.78,"t":"2026-10-15T18:35:00Z","v":29727,"vw":3.801846},{"c":3.805,"h":3.81,"l":3.795,"n":26,"o":3.81,"t":"2026-10-15T18:40:00Z","v":5068,"vw":3.800213},{"c":3.81,"h":3.81,"l":3.8,"n":45,"o":3.805,"t":"2026-10-15T18:45:00Z","v":4842,"vw":3.806519},{"c":3.8,"h":3.81,"l":3.8,"n":57,"o":3.81,"t":"2026-10-15T18:50:00Z","v":9955,"vw":3.800839},{"c":3.8,"h":3.8,"l":3.8,"n":8,"o":3.8,"t":"2026-10-15T18:55:00Z","v":709,"vw":3.8},{"c":3.805,"h":3.81,"l":3.795,"n":45,"o":3.795,"t":"2026-10-15T19:00:00Z","v":4287,"vw":3.802542},{"c":3.805,"h":3.8188,"l":3.805,"n":69,"o":3.81,"t":"2026-10-15T19:05:00Z","v":6715,"vw":3.81083},{"c":3.83,"h":3.83,"l":3.805,"n":91,"o":3.805,"t":"2026-10-15T19:10:00Z","v":17480,"vw":3.823231},{"c":3.84,"h":3.84,"l":3.83,"n":50,"o":3.83,"t":"2026-10-15T19:15:00Z","v":4287,"vw":3.835274},{"c":3.84,"h":3.85,"l":3.83,"n":69,"o":3.84,"t":"2026-10-15T19:20:00Z","v":10415,"vw":3.839886},{"c":3.84,"h":3.84,"l":3.84,"n":22,"o":3.84,"t":"2026-10-15T19:25:00Z","v":4412,"vw":3.84},{"c":3.82,"h":3.84,"l":3.82,"n":13,"o":3.84,"t":"2026-10-15T19:30:00Z","v":2157,"vw":3.83},{"c":3.81,"h":3.8201,"l":3.8,"n":87,"o":3.8201,"t":"2026-10-15T19:35:00Z","v":17649,"vw":3.811746},{"c":3.78,"h":3.81,"l":3.78,"n":60,"o":3.8,"t":"2026-10-15T19:40:00Z","v":8768,"vw":3.800682},{"c":3.788,"h":3.7999,"l":3.775,"n":66,"o":3.795,"t":"2026-10-15T19:45:00Z","v":4758,"vw":3.78279},{"c":3.7778,"h":3.78,"l":3.75,"n":115,"o":3.77,"t":"2026-10-15T19:50:00Z","v":20731,"vw":3.764291},{"c":3.71,"h":3.78,"l":3.71,"n":705,"o":3.77,"t":"2026-10-15T19:55:00Z","v":96238,"vw":3.734964},{"c":3.71,"h":3.71,"l":3.71,"n":2,"o":3.71,"t":"2026-10-15T20:00:00Z","v":49460,"vw":3.71},{"c":3.79,"h":3.79,"l":3.79,"n":3,"o":3.79,"t":"2026-10-15T20:10:00Z","v":222,"vw":3.79},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T20:30:00Z","v":200,"vw":3.77},{"c":3.8,"h":3.8,"l":3.78,"n":2,"o":3.78,"t":"2026-10-15T20:55:00Z","v":1000,"vw":3.78942},{"c":3.78,"h":3.835,"l":3.735,"n":28,"o":3.74,"t":"2026-10-16T13:30:00Z","v":7970,"vw":3.751571},{"c":3.76,"h":3.7849,"l":3.759,"n":18,"o":3.7745,"t":"2026-10-16T13:35:00Z","v":4299,"vw":3.777164},{"c":3.75,"h":3.8111,"l":3.75,"n":12,"o":3.79,"t":"2026-10-16T13:40:00Z","v":3251,"vw":3.781134},{"c":3.77,"h":3.79,"l":3.77,"n":14,"o":3.79,"t":"2026-10-16T13:45:00Z","v":1266,"vw":3.7733},{"c":3.745,"h":3.75,"l":3.745,"n":10,"o":3.75,"t":"2026-10-16T13:50:00Z","v":1587,"vw":3.749381},{"c":3.72,"h":3.73,"l":3.69,"n":33,"o":3.73,"t":"2026-10-16T13:55:00Z","v":83661,"vw":3.707802},{"c":3.7368,"h":3.7368,"l":3.73,"n":4,"o":3.73,"t":"2026-10-16T14:00:00Z","v":633,"vw":3.734463},{"c":3.73,"h":3.75,"l":3.68,"n":63,"o":3.73,"t":"2026-10-16T14:05:00Z","v":57728,"vw":3.70622},{"c":3.71,"h":3.74,"l":3.7,"n":34,"o":3.73,"t":"2026-10-16T14:10:00Z","v":12418,"vw":3.70348},{"c":3.71,"h":3.71,"l":3.71,"n":5,"o":3.71,"t":"2026-10-16T14:15:00Z","v":403,"vw":3.71},{"c":3.61,"h":3.7,"l":3.6,"n":242,"o":3.7,"t":"2026-10-16T14:20:00Z","v":112396,"vw":3.629032},{"c":3.62,"h":3.62,"l":3.62,"n":3,"o":3.62,"t":"2026-10-16T14:25:00Z","v":300,"vw":3.62},{"c":3.609,"h":3.63,"l":3.59,"n":57,"o":3.62,"t":"2026-10-16T14:30:00Z","v":7749,"vw":3.615036},{"c":3.59,"h":3.6002,"l":3.58,"n":32,"o":3.6002,"t":"2026-10-16T14:35:00Z","v":9498,"vw":3.591766},{"c":3.585,"h":3.5999,"l":3.58,"n":29,"o":3.59,"t":"2026-10-16T14:40:00Z","v":2940,"vw":3.589514},{"c":3.6,"h":3.62,"l":3.58,"n":45,"o":3.5861,"t":"2026-10-16T14:45:00Z","v":9343,"vw":3.5954},{"c":3.56,"h":3.6,"l":3.55,"n":130,"o":3.595,"t":"2026-10-16T14:50:00Z","v":26721,"vw":3.582835},{"c":3.575,"h":3.58,"l":3.57,"n":35,"o":3.57,"t":"2026-10-16T14:55:00Z","v":5621,"vw":3.573321},{"c":3.575,"h":3.575,"l":3.57,"n":120,"o":3.575,"t":"2026-10-16T15:00:00Z","v":13942,"vw":3.573026},{"c":3.53,"h":3.57,"l":3.53,"n":95,"o":3.57,"t":"2026-10-16T15:05:00Z","v":19008,"vw":3.55184},{"c":3.5398,"h":3.5398,"l":3.5,"n":96,"o":3.53,"t":"2026-10-16T15:10:00Z","v":70268,"vw":3.502929},{"c":3.5133,"h":3.5364,"l":3.5101,"n":42,"o":3.53,"t":"2026-10-16T15:15:00Z","v":7667,"vw":3.521305},{"c":3.52,"h":3.52,"l":3.5096,"n":39,"o":3.51,"t":"2026-10-16T15:20:00Z","v":27211,"vw":3.510924},{"c":3.51,"h":3.52,"l":3.51,"n":34,"o":3.52,"t":"2026-10-16T15:25:00Z","v":7939,"vw":3.516184},{"c":3.5199,"h":3.5199,"l":3.505,"n":59,"o":3.5199,"t":"2026-10-16T15:30:00Z","v":4524,"vw":3.514332},{"c":3.485,"h":3.505,"l":3.47,"n":51,"o":3.505,"t":"2026-10-16T15:35:00Z","v":8927,"vw":3.487057},{"c":3.485,"h":3.4976,"l":3.484,"n":36,"o":3.49,"t":"2026-10-16T15:40:00Z","v":3633,"vw":3.487786},{"c":3.51,"h":3.51,"l":3.49,"n":9,"o":3.49,"t":"2026-10-16T15:45:00Z","v":634,"vw":3.503333},{"c":3.49,"h":3.49,"l":3.49,"n":15,"o":3.49,"t":"2026-10-16T15:50:00Z","v":1598,"vw":3.49},{"c":3.48,"h":3.495,"l":3.48,"n":32,"o":3.495,"t":"2026-10-16T15:55:00Z","v":4018,"vw":3.485263},{"c":3.48,"h":3.48,"l":3.48,"n":23,"o":3.48,"t":"2026-10-16T16:00:00Z","v":2663,"vw":3.48},{"c":3.45,"h":3.48,"l":3.45,"n":47,"o":3.48,"t":"2026-10-16T16:05:00Z","v":13989,"vw":3.46},{"c":3.45,"h":3.47,"l":3.4486,"n":68,"o":3.4486,"t":"2026-10-16T16:10:00Z","v":15360,"vw":3.456639},{"c":3.46,"h":3.4699,"l":3.44,"n":84,"o":3.45,"t":"2026-10-16T16:15:00Z","v":9417,"vw":3.460138},{"c":3.445,"h":3.47,"l":3.44,"n":147,"o":3.47,"t":"2026-10-16T16:20:00Z","v":18041,"vw":3.452966},{"c":3.43,"h":3.44,"l":3.43,"n":26,"o":3.435,"t":"2026-10-16T16:25:00Z","v":7463,"vw":3.435587},{"c":3.4283,"h":3.43,"l":3.42,"n":50,"o":3.43,"t":"2026-10-16T16:30:00Z","v":11535,"vw":3.429113},{"c":3.41,"h":3.43,"l":3.41,"n":89,"o":3.43,"t":"2026-10-16T16:35:00Z","v":5932,"vw":3.42316},{"c":3.41,"h":3.4201,"l":3.33,"n":197,"o":3.42,"t":"2026-10-16T16:40:00Z","v":107425,"vw":3.362199},{"c":3.42,"h":3.425,"l":3.415,"n":23,"o":3.42,"t":"2026-10-16T16:45:00Z","v":6435,"vw":3.418932},{"c":3.38,"h":3.41,"l":3.3763,"n":48,"o":3.41,"t":"2026-10-16T16:50:00Z","v":7507,"vw":3.3869},{"c":3.39,"h":3.395,"l":3.375,"n":34,"o":3.375,"t":"2026-10-16T16:55:00Z","v":7391,"vw":3.377009},{"c":3.34,"h":3.3978,"l":3.32,"n":160,"o":3.39,"t":"2026-10-16T17:00:00Z","v":69002,"vw":3.339907},{"c":3.34,"h":3.35,"l":3.335,"n":36,"o":3.335,"t":"2026-10-16T17:05:00Z","v":5843,"vw":3.340982},{"c":3.31,"h":3.34,"l":3.31,"n":59,"o":3.34,"t":"2026-10-16T17:10:00Z","v":13862,"vw":3.328196},{"c":3.3099,"h":3.31,"l":3.29,"n":130,"o":3.305,"t":"2026-10-16T17:15:00Z","v":26141,"vw":3.298229},{"c":3.28,"h":3.31,"l":3.26,"n":178,"o":3.29,"t":"2026-10-16T17:20:00Z","v":63647,"vw":3.269921},{"c":3.28,"h":3.29,"l":3.24,"n":341,"o":3.28,"t":"2026-10-16T17:25:00Z","v":90888,"vw":3.257901},{"c":3.27,"h":3.2998,"l":3.25,"n":246,"o":3.28,"t":"2026-10-16T17:30:00Z","v":39853,"vw":3.277798},{"c":3.27,"h":3.29,"l":3.26,"n":252,"o":3.2764,"t":"2026-10-16T17:35:00Z","v":26615,"vw":3.274608},{"c":3.26,"h":3.3,"l":3.26,"n":104,"o":3.275,"t":"2026-10-16T17:40:00Z","v":8187,"vw":3.283368},{"c":3.24,"h":3.26,"l":3.23,"n":57,"o":3.26,"t":"2026-10-16T17:45:00Z","v":25088,"vw":3.237963},{"c":3.2499,"h":3.2599,"l":3.24,"n":35,"o":3.2599,"t":"2026-10-16T17:50:00Z","v":7924,"vw":3.250433},{"c":3.235,"h":3.2399,"l":3.2201,"n":76,"o":3.23,"t":"2026-10-16T17:55:00Z","v":26606,"vw":3.228233},{"c":3.235,"h":3.24,"l":3.2,"n":327,"o":3.22,"t":"2026-10-16T18:00:00Z","v":65973,"vw":3.214959},{"c":3.245,"h":3.25,"l":3.2361,"n":73,"o":3.2399,"t":"2026-10-16T18:05:00Z","v":9032,"vw":3.242245},{"c":3.2299,"h":3.245,"l":3.2274,"n":35,"o":3.245,"t":"2026-10-16T18:10:00Z","v":7712,"vw":3.234915},{"c":3.21,"h":3.225,"l":3.2,"n":97,"o":3.225,"t":"2026-10-16T18:15:00Z","v":36255,"vw":3.203199},{"c":3.195,"h":3.21,"l":3.17,"n":132,"o":3.21,"t":"2026-10-16T18:20:00Z","v":62304,"vw":3.178276},{"c":3.21,"h":3.22,"l":3.17,"n":155,"o":3.19,"t":"2026-10-16T18:25:00Z","v":59469,"vw":3.186866},{"c":3.215,"h":3.2299,"l":3.1967,"n":55,"o":3.2,"t":"2026-10-16T18:30:00Z","v":5975,"vw":3.205134},{"c":3.1599,"h":3.23,"l":3.15,"n":145,"o":3.215,"t":"2026-10-16T18:35:00Z","v":39261,"vw":3.183381},{"c":3.1006,"h":3.16,"l":3.1,"n":99,"o":3.1599,"t":"2026-10-16T18:40:00Z","v":61494,"vw":3.131456},{"c":3.16,"h":3.16,"l":3.11,"n":113,"o":3.115,"t":"2026-10-16T18:45:00Z","v":35845,"vw":3.132693},{"c":3.15,"h":3.16,"l":3.15,"n":39,"o":3.15,"t":"2026-10-16T18:50:00Z","v":25409,"vw":3.154163},{"c":3.15,"h":3.17,"l":3.15,"n":153,"o":3.155,"t":"2026-10-16T18:55:00Z","v":17797,"vw":3.161846},{"c":3.135,"h":3.155,"l":3.135,"n":121,"o":3.155,"t":"2026-10-16T19:00:00Z","v":21740,"vw":3.145202},{"c":3.14,"h":3.14,"l":3.13,"n":126,"o":3.135,"t":"2026-10-16T19:05:00Z","v":19504,"vw":3.135424},{"c":3.135,"h":3.1595,"l":3.1301,"n":97,"o":3.15,"t":"2026-10-16T19:10:00Z","v":21132,"vw":3.141687},{"c":3.17,"h":3.19,"l":3.135,"n":407,"o":3.135,"t":"2026-10-16T19:15:00Z","v":76534,"vw":3.174653},{"c":3.175,"h":3.18,"l":3.16,"n":97,"o":3.16,"t":"2026-10-16T19:20:00Z","v":26115,"vw":3.172475},{"c":3.165,"h":3.185,"l":3.16,"n":122,"o":3.175,"t":"2026-10-16T19:25:00Z","v":26407,"vw":3.174021},{"c":3.175,"h":3.18,"l":3.155,"n":160,"o":3.1674,"t":"2026-10-16T19:30:00Z","v":15665,"vw":3.169414},{"c":3.155,"h":3.175,"l":3.155,"n":131,"o":3.175,"t":"2026-10-16T19:35:00Z","v":21135,"vw":3.167734},{"c":3.15,"h":3.16,"l":3.12,"n":199,"o":3.155,"t":"2026-10-16T19:40:00Z","v":48222,"vw":3.14459},{"c":3.165,"h":3.165,"l":3.135,"n":119,"o":3.145,"t":"2026-10-16T19:45:00Z","v":15706,"vw":3.146776},{"c":3.155,"h":3.17,"l":3.1511,"n":128,"o":3.165,"t":"2026-10-16T19:50:00Z","v":23117,"vw":3.162691},{"c":3.18,"h":3.19,"l":3.145,"n":748,"o":3.155,"t":"2026-10-16T19:55:00Z","v":97463,"vw":3.162362},{"c":3.15,"h":3.19,"l":3.15,"n":5,"o":3.19,"t":"2026-10-16T20:00:00Z","v":35804,"vw":3.189665},{"c":3.2,"h":3.2,"l":3.2,"n":1,"o":3.2,"t":"2026-10-16T20:05:00Z","v":100,"vw":3.2},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T20:10:00Z","v":100,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.19},{"c":3.1805,"h":3.1815,"l":3.18,"n":3,"o":3.1815,"t":"2026-10-16T21:55:00Z","v":6200,"vw":3.181016},{"c":3.1899,"h":3.1899,"l":3.1899,"n":1,"o":3.1899,"t":"2026-10-16T22:10:00Z","v":1000,"vw":3.1899},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T22:15:00Z","v":10000,"vw":3.19},{"c":3.1895,"h":3.19,"l":3.1895,"n":2,"o":3.19,"t":"2026-10-16T22:20:00Z","v":200,"vw":3.18975},{"c":3.17,"h":3.18,"l":3.17,"n":3,"o":3.18,"t":"2026-10-16T22:35:00Z","v":3455,"vw":3.178553},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T22:40:00Z","v":300,"vw":3.19},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T23:20:00Z","v":125,"vw":3.19},{"c":3.27,"h":3.27,"l":3.18,"n":8,"o":3.18,"t":"2026-10-19T11:30:00Z","v":3460,"vw":3.25606},{"c":3.3405,"h":3.3405,"l":3.27,"n":13,"o":3.27,"t":"2026-10-19T11:35:00Z","v":2611,"vw":3.292438},{"c":3.33,"h":3.33,"l":3.33,"n":2,"o":3.33,"t":"2026-10-19T11:40:00Z","v":301,"vw":3.33},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T11:45:00Z","v":294,"vw":3.39},{"c":3.3793,"h":3.3793,"l":3.3793,"n":1,"o":3.3793,"t":"2026-10-19T12:05:00Z","v":200,"vw":3.3793},{"c":3.25,"h":3.272,"l":3.25,"n":9,"o":3.27,"t":"2026-10-19T12:15:00Z","v":11065,"vw":3.269069},{"c":3.27,"h":3.28,"l":3.2663,"n":3,"o":3.2663,"t":"2026-10-19T12:20:00Z","v":6955,"vw":3.269842},{"c":3.2742,"h":3.28,"l":3.27,"n":7,"o":3.27,"t":"2026-10-19T12:25:00Z","v":7000,"vw":3.273689},{"c":3.28,"h":3.28,"l":3.265,"n":11,"o":3.265,"t":"2026-10-19T12:30:00Z","v":2568,"vw":3.277069},{"c":3.29,"h":3.3158,"l":3.28,"n":6,"o":3.3,"t":"2026-10-19T12:35:00Z","v":1600,"vw":3.296437},{"c":3.24,"h":3.3,"l":3.24,"n":10,"o":3.3,"t":"2026-10-19T12:40:00Z","v":1700,"vw":3.265382},{"c":3.23,"h":3.25,"l":3.23,"n":15,"o":3.24,"t":"2026-10-19T12:50:00Z","v":19569,"vw":3.239172},{"c":3.23,"h":3.2383,"l":3.23,"n":3,"o":3.2383,"t":"2026-10-19T12:55:00Z","v":2939,"vw":3.235648},{"c":3.25,"h":3.25,"l":3.23,"n":4,"o":3.23,"t":"2026-10-19T13:00:00Z","v":1573,"vw":3.235086},{"c":3.25,"h":3.25,"l":3.25,"n":1,"o":3.25,"t":"2026-10-19T13:05:00Z","v":500,"vw":3.25},{"c":3.29,"h":3.29,"l":3.27,"n":2,"o":3.27,"t":"2026-10-19T13:10:00Z","v":1500,"vw":3.282},{"c":3.28,"h":3.28,"l":3.27,"n":4,"o":3.27,"t":"2026-10-19T13:15:00Z","v":1700,"vw":3.279412},{"c":3.278,"h":3.278,"l":3.278,"n":1,"o":3.278,"t":"2026-10-19T13:20:00Z","v":500,"vw":3.278},{"c":3.29,"h":3.29,"l":3.26,"n":6,"o":3.29,"t":"2026-10-19T13:25:00Z","v":3100,"vw":3.289032},{"c":2.85,"h":3.23,"l":2.75,"n":1974,"o":3.23,"t":"2026-10-19T13:30:00Z","v":784546,"vw":2.944201},{"c":2.81,"h":2.88,"l":2.77,"n":1098,"o":2.855,"t":"2026-10-19T13:35:00Z","v":441628,"vw":2.820383},{"c":2.769,"h":2.815,"l":2.7,"n":893,"o":2.815,"t":"2026-10-19T13:40:00Z","v":391950,"vw":2.749835},{"c":2.47,"h":2.77,"l":2.45,"n":1354,"o":2.77,"t":"2026-10-19T13:45:00Z","v":499705,"vw":2.597932},{"c":2.2399,"h":2.52,"l":2.15,"n":1747,"o":2.487,"t":"2026-10-19T13:50:00Z","v":1057518,"vw":2.321378},{"c":2.3,"h":2.33,"l":2.13,"n":1083,"o":2.22,"t":"2026-10-19T13:55:00Z","v":634398,"vw":2.222487},{"c":2.08,"h":2.328,"l":2.075,"n":1125,"o":2.295,"t":"2026-10-19T14:00:00Z","v":742027,"vw":2.179944},{"c":1.9299,"h":2.08,"l":1.9,"n":2210,"o":2.08,"t":"2026-10-19T14:05:00Z","v":983793,"vw":1.996592},{"c":1.735,"h":1.9299,"l":1.67,"n":2446,"o":1.925,"t":"2026-10-19T14:10:00Z","v":1273837,"vw":1.786729},{"c":1.895,"h":1.92,"l":1.7117,"n":1259,"o":1.7117,"t":"2026-10-19T14:15:00Z","v":603903,"vw":1.854412},{"c":2.08,"h":2.09,"l":1.89,"n":1124,"o":1.9,"t":"2026-10-19T14:20:00Z","v":684264,"vw":2.030698},{"c":2.03,"h":2.09,"l":1.96,"n":605,"o":2.075,"t":"2026-10-19T14:25:00Z","v":276154,"vw":2.021912},{"c":2.02,"h":2.07,"l":2.0101,"n":439,"o":2.03,"t":"2026-10-19T14:30:00Z","v":166647,"vw":2.037617},{"c":2.16,"h":2.22,"l":2.02,"n":1955,"o":2.02,"t":"2026-10-19T14:35:00Z","v":483050,"vw":2.142771},{"c":2.165,"h":2.2139,"l":2.1401,"n":395,"o":2.16,"t":"2026-10-19T14:40:00Z","v":138760,"vw":2.179491},{"c":2.3002,"h":2.31,"l":2.1,"n":1014,"o":2.165,"t":"2026-10-19T14:45:00Z","v":454719,"vw":2.217808},{"c":2.365,"h":2.39,"l":2.2719,"n":1558,"o":2.3,"t":"2026-10-19T14:50:00Z","v":591975,"vw":2.339612},{"c":2.455,"h":2.47,"l":2.36,"n":628,"o":2.3601,"t":"2026-10-19T14:55:00Z","v":361283,"vw":2.418918},{"c":2.41,"h":2.46,"l":2.34,"n":624,"o":2.455,"t":"2026-10-19T15:00:00Z","v":247497,"vw":2.396672},{"c":2.37,"h":2.455,"l":2.35,"n":546,"o":2.41,"t":"2026-10-19T15:05:00Z","v":188007,"vw":2.408599},{"c":2.3085,"h":2.39,"l":2.29,"n":624,"o":2.37,"t":"2026-10-19T15:10:00Z","v":222731,"vw":2.347956},{"c":2.22,"h":2.3391,"l":2.22,"n":632,"o":2.3001,"t":"2026-10-19T15:15:00Z","v":284065,"vw":2.278184},{"c":2.21,"h":2.245,"l":2.195,"n":656,"o":2.225,"t":"2026-10-19T15:20:00Z","v":169676,"vw":2.221173},{"c":2.26,"h":2.2695,"l":2.21,"n":1228,"o":2.21,"t":"2026-10-19T15:25:00Z","v":165544,"vw":2.2308},{"c":2.27,"h":2.27,"l":2.225,"n":470,"o":2.26,"t":"2026-10-19T15:30:00Z","v":188228,"vw":2.234414},{"c":2.2599,"h":2.29,"l":2.24,"n":313,"o":2.26,"t":"2026-10-19T15:35:00Z","v":105906,"vw":2.272088},{"c":2.215,"h":2.25,"l":2.2107,"n":334,"o":2.25,"t":"2026-10-19T15:40:00Z","v":81394,"vw":2.223914},{"c":2.22,"h":2.23,"l":2.17,"n":537,"o":2.215,"t":"2026-10-19T15:45:00Z","v":181356,"vw":2.195976},{"c":2.315,"h":2.315,"l":2.21,"n":466,"o":2.225,"t":"2026-10-19T15:50:00Z","v":101766,"vw":2.254813},{"c":2.34,"h":2.35,"l":2.3008,"n":608,"o":2.3123,"t":"2026-10-19T15:55:00Z","v":139583,"vw":2.331485},{"c":2.26,"h":2.3401,"l":2.25,"n":381,"o":2.3401,"t":"2026-10-19T16:00:00Z","v":111980,"vw":2.300434},{"c":2.18,"h":2.26,"l":2.18,"n":456,"o":2.255,"t":"2026-10-19T16:05:00Z","v":155753,"vw":2.222146},{"c":2.2,"h":2.22,"l":2.18,"n":293,"o":2.18,"t":"2026-10-19T16:10:00Z","v":76747,"vw":2.202745},{"c":2.25,"h":2.26,"l":2.2,"n":327,"o":2.2,"t":"2026-10-19T16:15:00Z","v":78890,"vw":2.234009},{"c":2.18,"h":2.26,"l":2.18,"n":475,"o":2.2493,"t":"2026-10-19T16:20:00Z","v":86837,"vw":2.240139},{"c":2.2,"h":2.22,"l":2.15,"n":359,"o":2.17,"t":"2026-10-19T16:25:00Z","v":122761,"vw":2.172855},{"c":2.21,"h":2.23,"l":2.2,"n":303,"o":2.2,"t":"2026-10-19T16:30:00Z","v":66955,"vw":2.214973},{"c":2.272,"h":2.28,"l":2.21,"n":299,"o":2.21,"t":"2026-10-19T16:35:00Z","v":130699,"vw":2.249452},{"c":2.285,"h":2.285,"l":2.255,"n":188,"o":2.27,"t":"2026-10-19T16:40:00Z","v":42175,"vw":2.27289},{"c":2.29,"h":2.33,"l":2.285,"n":516,"o":2.285,"t":"2026-10-19T16:45:00Z","v":132235,"vw":2.314823},{"c":2.29,"h":2.3,"l":2.285,"n":215,"o":2.295,"t":"2026-10-19T16:50:00Z","v":36214,"vw":2.29241},{"c":2.315,"h":2.32,"l":2.2822,"n":417,"o":2.29,"t":"2026-10-19T16:55:00Z","v":56959,"vw":2.298719},{"c":2.36,"h":2.388,"l":2.31,"n":455,"o":2.315,"t":"2026-10-19T17:00:00Z","v":147261,"vw":2.348058},{"c":2.3914,"h":2.42,"l":2.355,"n":447,"o":2.355,"t":"2026-10-19T17:05:00Z","v":163528,"vw":2.393373},{"c":2.365,"h":2.415,"l":2.3401,"n":364,"o":2.39,"t":"2026-10-19T17:10:00Z","v":76681,"vw":2.383246},{"c":2.385,"h":2.4,"l":2.3501,"n":196,"o":2.37,"t":"2026-10-19T17:15:00Z","v":44594,"vw":2.384242},{"c":2.37,"h":2.39,"l":2.36,"n":273,"o":2.385,"t":"2026-10-19T17:20:00Z","v":55442,"vw":2.3736},{"c":2.365,"h":2.39,"l":2.3601,"n":225,"o":2.37,"t":"2026-10-19T17:25:00Z","v":44210,"vw":2.371791},{"c":2.36,"h":2.37,"l":2.357,"n":120,"o":2.365,"t":"2026-10-19T17:30:00Z","v":16762,"vw":2.363065},{"c":2.37,"h":2.37,"l":2.34,"n":294,"o":2.36,"t":"2026-10-19T17:35:00Z","v":48536,"vw":2.348567},{"c":2.345,"h":2.385,"l":2.34,"n":196,"o":2.366,"t":"2026-10-19T17:40:00Z","v":64873,"vw":2.358028},{"c":2.345,"h":2.35,"l":2.32,"n":194,"o":2.345,"t":"2026-10-19T17:45:00Z","v":49168,"vw":2.329497},{"c":2.355,"h":2.3792,"l":2.345,"n":252,"o":2.345,"t":"2026-10-19T17:50:00Z","v":42110,"vw":2.359306},{"c":2.35,"h":2.355,"l":2.34,"n":132,"o":2.355,"t":"2026-10-19T17:55:00Z","v":52300,"vw":2.344414},{"c":2.34,"h":2.35,"l":2.3303,"n":143,"o":2.35,"t":"2026-10-19T18:00:00Z","v":21394,"vw":2.338279},{"c":2.31,"h":2.34,"l":2.31,"n":113,"o":2.34,"t":"2026-10-19T18:05:00Z","v":37597,"vw":2.321999},{"c":2.3084,"h":2.3199,"l":2.3,"n":140,"o":2.31,"t":"2026-10-19T18:10:00Z","v":106752,"vw":2.304214},{"c":2.3201,"h":2.34,"l":2.3001,"n":235,"o":2.3001,"t":"2026-10-19T18:15:00Z","v":43071,"vw":2.325325},{"c":2.34,"h":2.35,"l":2.325,"n":112,"o":2.325,"t":"2026-10-19T18:20:00Z","v":17821,"vw":2.335435},{"c":2.34,"h":2.35,"l":2.31,"n":424,"o":2.3499,"t":"2026-10-19T18:25:00Z","v":73414,"vw":2.332638},{"c":2.3304,"h":2.34,"l":2.33,"n":152,"o":2.33,"t":"2026-10-19T18:30:00Z","v":48772,"vw":2.331716},{"c":2.355,"h":2.3599,"l":2.325,"n":245,"o":2.335,"t":"2026-10-19T18:35:00Z","v":74991,"vw":2.331706},{"c":2.3424,"h":2.365,"l":2.3401,"n":139,"o":2.355,"t":"2026-10-19T18:40:00Z","v":45803,"vw":2.357921},{"c":2.345,"h":2.3599,"l":2.3321,"n":142,"o":2.35,"t":"2026-10-19T18:45:00Z","v":27700,"vw":2.350195},{"c":2.34,"h":2.36,"l":2.34,"n":153,"o":2.35,"t":"2026-10-19T18:50:00Z","v":20953,"vw":2.345916},{"c":2.33,"h":2.34,"l":2.33,"n":177,"o":2.34,"t":"2026-10-19T18:55:00Z","v":46501,"vw":2.330607},{"c":2.33,"h":2.34,"l":2.33,"n":112,"o":2.335,"t":"2026-10-19T19:00:00Z","v":21306,"vw":2.333192},{"c":2.335,"h":2.34,"l":2.33,"n":172,"o":2.335,"t":"2026-10-19T19:05:00Z","v":32470,"vw":2.336416},{"c":2.3318,"h":2.355,"l":2.33,"n":238,"o":2.335,"t":"2026-10-19T19:10:00Z","v":43431,"vw":2.341738},{"c":2.33,"h":2.34,"l":2.325,"n":107,"o":2.335,"t":"2026-10-19T19:15:00Z","v":25594,"vw":2.330584},{"c":2.38,"h":2.38,"l":2.33,"n":242,"o":2.33,"t":"2026-10-19T19:20:00Z","v":31975,"vw":2.3415},{"c":2.3601,"h":2.4,"l":2.36,"n":226,"o":2.385,"t":"2026-10-19T19:25:00Z","v":68063,"vw":2.379688},{"c":2.385,"h":2.385,"l":2.35,"n":333,"o":2.36,"t":"2026-10-19T19:30:00Z","v":52452,"vw":2.364335},{"c":2.4003,"h":2.425,"l":2.38,"n":256,"o":2.385,"t":"2026-10-19T19:35:00Z","v":52610,"vw":2.406448},{"c":2.385,"h":2.43,"l":2.381,"n":231,"o":2.41,"t":"2026-10-19T19:40:00Z","v":88345,"vw":2.40911},{"c":2.41,"h":2.4197,"l":2.365,"n":445,"o":2.385,"t":"2026-10-19T19:45:00Z","v":93746,"vw":2.390932},{"c":2.43,"h":2.44,"l":2.4,"n":359,"o":2.41,"t":"2026-10-19T19:50:00Z","v":82862,"vw":2.41631},{"c":2.435,"h":2.44,"l":2.415,"n":992,"o":2.425,"t":"2026-10-19T19:55:00Z","v":236667,"vw":2.430041},{"c":2.46,"h":2.46,"l":2.42,"n":22,"o":2.44,"t":"2026-10-19T20:00:00Z","v":87526,"vw":2.459386},{"c":2.4006,"h":2.46,"l":2.4006,"n":5,"o":2.46,"t":"2026-10-19T20:05:00Z","v":890,"vw":2.414842},{"c":2.36,"h":2.4,"l":2.36,"n":12,"o":2.4,"t":"2026-10-19T20:10:00Z","v":3613,"vw":2.385724},{"c":2.38,"h":2.38,"l":2.32,"n":15,"o":2.32,"t":"2026-10-19T20:15:00Z","v":15481,"vw":2.336691},{"c":2.3624,"h":2.3624,"l":2.3624,"n":1,"o":2.3624,"t":"2026-10-19T20:20:00Z","v":2000,"vw":2.3624},{"c":2.38,"h":2.39,"l":2.38,"n":3,"o":2.39,"t":"2026-10-19T20:40:00Z","v":5697,"vw":2.385266},{"c":2.38,"h":2.38,"l":2.36,"n":17,"o":2.36,"t":"2026-10-19T20:45:00Z","v":3014,"vw":2.370039},{"c":2.3604,"h":2.3604,"l":2.3604,"n":1,"o":2.3604,"t":"2026-10-19T20:50:00Z","v":1200,"vw":2.3604},{"c":2.36,"h":2.36,"l":2.36,"n":3,"o":2.36,"t":"2026-10-19T20:55:00Z","v":569,"vw":2.36},{"c":2.361,"h":2.361,"l":2.361,"n":1,"o":2.361,"t":"2026-10-19T21:00:00Z","v":100,"vw":2.361},{"c":2.348,"h":2.36,"l":2.348,"n":10,"o":2.36,"t":"2026-10-19T21:05:00Z","v":4925,"vw":2.35803},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-19T21:25:00Z","v":3000,"vw":2.36},{"c":2.38,"h":2.38,"l":2.36,"n":2,"o":2.36,"t":"2026-10-19T21:30:00Z","v":2957,"vw":2.375577},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-19T21:35:00Z","v":1043,"vw":2.41},{"c":2.41,"h":2.41,"l":2.4,"n":3,"o":2.4,"t":"2026-10-19T21:40:00Z","v":487,"vw":2.406912},{"c":2.393,"h":2.393,"l":2.393,"n":1,"o":2.393,"t":"2026-10-19T21:45:00Z","v":2000,"vw":2.393},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T21:55:00Z","v":215,"vw":2.33},{"c":2.3091,"h":2.33,"l":2.3091,"n":2,"o":2.33,"t":"2026-10-19T22:00:00Z","v":400,"vw":2.314325},{"c":2.31,"h":2.4,"l":2.31,"n":10,"o":2.35,"t":"2026-10-19T22:15:00Z","v":4133,"vw":2.328026},{"c":2.32,"h":2.32,"l":2.32,"n":1,"o":2.32,"t":"2026-10-19T22:20:00Z","v":300,"vw":2.32},{"c":2.36,"h":2.36,"l":2.32,"n":2,"o":2.32,"t":"2026-10-19T22:45:00Z","v":596,"vw":2.328054},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-19T22:55:00Z","v":182,"vw":2.36},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-19T23:10:00Z","v":2000,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-19T23:15:00Z","v":1100,"vw":2.39},{"c":2.3788,"h":2.39,"l":2.3788,"n":3,"o":2.39,"t":"2026-10-19T23:30:00Z","v":3025,"vw":2.3844},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-19T23:35:00Z","v":1258,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-19T23:40:00Z","v":204,"vw":2.33},{"c":2.41,"h":2.44,"l":2.34,"n":16,"o":2.34,"t":"2026-10-20T08:00:00Z","v":3569,"vw":2.409396},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-20T08:15:00Z","v":344,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-20T10:05:00Z","v":265,"vw":2.41},{"c":2.3517,"h":2.38,"l":2.3501,"n":4,"o":2.38,"t":"2026-10-20T11:00:00Z","v":9051,"vw":2.363922},{"c":2.3501,"h":2.3501,"l":2.3501,"n":1,"o":2.3501,"t":"2026-10-20T11:10:00Z","v":247,"vw":2.3501},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T11:15:00Z","v":2947,"vw":2.35},{"c":2.37,"h":2.42,"l":2.37,"n":5,"o":2.42,"t":"2026-10-20T11:25:00Z","v":7690,"vw":2.400498},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-20T11:35:00Z","v":1098,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T11:45:00Z","v":402,"vw":2.37},{"c":2.37,"h":2.37,"l":2.35,"n":5,"o":2.36,"t":"2026-10-20T12:00:00Z","v":6386,"vw":2.365634},{"c":2.34,"h":2.34,"l":2.32,"n":11,"o":2.32,"t":"2026-10-20T12:25:00Z","v":1750,"vw":2.326857},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-20T12:30:00Z","v":181,"vw":2.34},{"c":2.34,"h":2.35,"l":2.34,"n":3,"o":2.34,"t":"2026-10-20T12:35:00Z","v":540,"vw":2.341852},{"c":2.332,"h":2.35,"l":2.3301,"n":6,"o":2.3301,"t":"2026-10-20T12:40:00Z","v":12468,"vw":2.345438},{"c":2.35,"h":2.35,"l":2.35,"n":3,"o":2.35,"t":"2026-10-20T12:45:00Z","v":1000,"vw":2.35},{"c":2.36,"h":2.375,"l":2.36,"n":10,"o":2.375,"t":"2026-10-20T12:50:00Z","v":2600,"vw":2.370393},{"c":2.35,"h":2.35,"l":2.35,"n":1,"o":2.35,"t":"2026-10-20T13:00:00Z","v":1000,"vw":2.35},{"c":2.4,"h":2.4,"l":2.391,"n":2,"o":2.391,"t":"2026-10-20T13:10:00Z","v":200,"vw":2.3955},{"c":2.4,"h":2.4,"l":2.4,"n":1,"o":2.4,"t":"2026-10-20T13:15:00Z","v":100,"vw":2.4},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T13:20:00Z","v":396,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-20T13:25:00Z","v":866,"vw":2.37},{"c":2.31,"h":2.4329,"l":2.28,"n":316,"o":2.36,"t":"2026-10-20T13:30:00Z","v":164465,"vw":2.35628},{"c":2.3,"h":2.37,"l":2.3,"n":199,"o":2.31,"t":"2026-10-20T13:35:00Z","v":179920,"vw":2.319559},{"c":2.25,"h":2.33,"l":2.245,"n":460,"o":2.3177,"t":"2026-10-20T13:40:00Z","v":125504,"vw":2.285403},{"c":2.19,"h":2.25,"l":2.17,"n":249,"o":2.245,"t":"2026-10-20T13:45:00Z","v":144817,"vw":2.188379},{"c":2.2299,"h":2.2595,"l":2.19,"n":378,"o":2.19,"t":"2026-10-20T13:50:00Z","v":120809,"vw":2.224902},{"c":2.27,"h":2.28,"l":2.2298,"n":170,"o":2.2299,"t":"2026-10-20T13:55:00Z","v":75081,"vw":2.249912},{"c":2.305,"h":2.33,"l":2.2501,"n":394,"o":2.275,"t":"2026-10-20T14:00:00Z","v":90933,"vw":2.293422},{"c":2.34,"h":2.35,"l":2.301,"n":161,"o":2.305,"t":"2026-10-20T14:05:00Z","v":121589,"vw":2.327844},{"c":2.3599,"h":2.37,"l":2.3212,"n":264,"o":2.348,"t":"2026-10-20T14:10:00Z","v":64686,"vw":2.347438},{"c":2.4101,"h":2.4183,"l":2.35,"n":186,"o":2.3599,"t":"2026-10-20T14:15:00Z","v":51957,"vw":2.381718},{"c":2.46,"h":2.48,"l":2.42,"n":204,"o":2.42,"t":"2026-10-20T14:20:00Z","v":75593,"vw":2.448355},{"c":2.48,"h":2.5,"l":2.44,"n":186,"o":2.4569,"t":"2026-10-20T14:25:00Z","v":58958,"vw":2.478896},{"c":2.4677,"h":2.49,"l":2.45,"n":106,"o":2.47,"t":"2026-10-20T14:30:00Z","v":18269,"vw":2.472222},{"c":2.46,"h":2.48,"l":2.45,"n":97,"o":2.4699,"t":"2026-10-20T14:35:00Z","v":25083,"vw":2.473169},{"c":2.498,"h":2.498,"l":2.46,"n":61,"o":2.46,"t":"2026-10-20T14:40:00Z","v":13205,"vw":2.473489},{"c":2.46,"h":2.5,"l":2.45,"n":148,"o":2.49,"t":"2026-10-20T14:45:00Z","v":94109,"vw":2.468881},{"c":2.45,"h":2.46,"l":2.4401,"n":77,"o":2.4584,"t":"2026-10-20T14:50:00Z","v":25900,"vw":2.45094},{"c":2.455,"h":2.455,"l":2.435,"n":75,"o":2.4452,"t":"2026-10-20T14:55:00Z","v":16112,"vw":2.443927},{"c":2.405,"h":2.45,"l":2.38,"n":273,"o":2.45,"t":"2026-10-20T15:00:00Z","v":86328,"vw":2.404521},{"c":2.435,"h":2.439,"l":2.405,"n":102,"o":2.405,"t":"2026-10-20T15:05:00Z","v":34211,"vw":2.425284},{"c":2.4054,"h":2.44,"l":2.4054,"n":125,"o":2.435,"t":"2026-10-20T15:10:00Z","v":30927,"vw":2.425016},{"c":2.439,"h":2.45,"l":2.4001,"n":130,"o":2.4001,"t":"2026-10-20T15:15:00Z","v":32914,"vw":2.423405},{"c":2.4211,"h":2.4403,"l":2.4211,"n":57,"o":2.435,"t":"2026-10-20T15:20:00Z","v":5373,"vw":2.43437},{"c":2.415,"h":2.425,"l":2.415,"n":104,"o":2.425,"t":"2026-10-20T15:25:00Z","v":8763,"vw":2.420626},{"c":2.4,"h":2.41,"l":2.4,"n":73,"o":2.41,"t":"2026-10-20T15:30:00Z","v":4769,"vw":2.406513},{"c":2.33,"h":2.4,"l":2.3201,"n":242,"o":2.4,"t":"2026-10-20T15:35:00Z","v":54314,"vw":2.348802},{"c":2.335,"h":2.34,"l":2.33,"n":34,"o":2.34,"t":"2026-10-20T15:40:00Z","v":6126,"vw":2.336941},{"c":2.33,"h":2.34,"l":2.322,"n":83,"o":2.34,"t":"2026-10-20T15:45:00Z","v":8014,"vw":2.332501},{"c":2.37,"h":2.37,"l":2.32,"n":197,"o":2.33,"t":"2026-10-20T15:50:00Z","v":18801,"vw":2.34261},{"c":2.38,"h":2.39,"l":2.375,"n":62,"o":2.375,"t":"2026-10-20T15:55:00Z","v":8756,"vw":2.380765},{"c":2.33,"h":2.37,"l":2.32,"n":219,"o":2.37,"t":"2026-10-20T16:00:00Z","v":51402,"vw":2.343903},{"c":2.34,"h":2.34,"l":2.33,"n":86,"o":2.33,"t":"2026-10-20T16:05:00Z","v":17542,"vw":2.336339},{"c":2.365,"h":2.37,"l":2.345,"n":95,"o":2.345,"t":"2026-10-20T16:10:00Z","v":16733,"vw":2.361556},{"c":2.37,"h":2.37,"l":2.36,"n":62,"o":2.37,"t":"2026-10-20T16:15:00Z","v":4406,"vw":2.364158},{"c":2.365,"h":2.37,"l":2.35,"n":126,"o":2.3521,"t":"2026-10-20T16:20:00Z","v":11507,"vw":2.360345},{"c":2.37,"h":2.37,"l":2.365,"n":82,"o":2.365,"t":"2026-10-20T16:25:00Z","v":4069,"vw":2.366356},{"c":2.3611,"h":2.37,"l":2.36,"n":104,"o":2.37,"t":"2026-10-20T16:30:00Z","v":7093,"vw":2.364436},{"c":2.37,"h":2.37,"l":2.355,"n":147,"o":2.36,"t":"2026-10-20T16:35:00Z","v":16661,"vw":2.364308},{"c":2.36,"h":2.3699,"l":2.36,"n":89,"o":2.3699,"t":"2026-10-20T16:40:00Z","v":5844,"vw":2.362867},{"c":2.35,"h":2.36,"l":2.35,"n":70,"o":2.36,"t":"2026-10-20T16:45:00Z","v":5323,"vw":2.351351},{"c":2.36,"h":2.36,"l":2.34,"n":81,"o":2.35,"t":"2026-10-20T16:50:00Z","v":6731,"vw":2.348452},{"c":2.365,"h":2.37,"l":2.34,"n":149,"o":2.35,"t":"2026-10-20T16:55:00Z","v":22681,"vw":2.346166},{"c":2.355,"h":2.365,"l":2.3511,"n":49,"o":2.365,"t":"2026-10-20T17:00:00Z","v":6121,"vw":2.355562},{"c":2.32,"h":2.355,"l":2.315,"n":147,"o":2.355,"t":"2026-10-20T17:05:00Z","v":35202,"vw":2.337005},{"c":2.32,"h":2.3299,"l":2.31,"n":92,"o":2.31,"t":"2026-10-20T17:10:00Z","v":14762,"vw":2.318561},{"c":2.335,"h":2.335,"l":2.3101,"n":80,"o":2.32,"t":"2026-10-20T17:15:00Z","v":26135,"vw":2.324008},{"c":2.35,"h":2.3519,"l":2.335,"n":94,"o":2.335,"t":"2026-10-20T17:20:00Z","v":15858,"vw":2.339946},{"c":2.335,"h":2.35,"l":2.335,"n":68,"o":2.35,"t":"2026-10-20T17:25:00Z","v":11822,"vw":2.342453},{"c":2.345,"h":2.345,"l":2.32,"n":92,"o":2.3399,"t":"2026-10-20T17:30:00Z","v":10846,"vw":2.333855},{"c":2.34,"h":2.355,"l":2.34,"n":72,"o":2.3489,"t":"2026-10-20T17:35:00Z","v":18771,"vw":2.346587},{"c":2.34,"h":2.35,"l":2.34,"n":95,"o":2.34,"t":"2026-10-20T17:40:00Z","v":4986,"vw":2.342356},{"c":2.335,"h":2.35,"l":2.33,"n":102,"o":2.35,"t":"2026-10-20T17:45:00Z","v":7639,"vw":2.33683},{"c":2.34,"h":2.34,"l":2.33,"n":86,"o":2.33,"t":"2026-10-20T17:50:00Z","v":7429,"vw":2.336755},{"c":2.33,"h":2.34,"l":2.33,"n":56,"o":2.34,"t":"2026-10-20T17:55:00Z","v":13701,"vw":2.331035},{"c":2.34,"h":2.34,"l":2.325,"n":152,"o":2.335,"t":"2026-10-20T18:00:00Z","v":25852,"vw":2.337757},{"c":2.34,"h":2.35,"l":2.34,"n":44,"o":2.34,"t":"2026-10-20T18:05:00Z","v":5463,"vw":2.340514},{"c":2.355,"h":2.355,"l":2.34,"n":88,"o":2.34,"t":"2026-10-20T18:10:00Z","v":8662,"vw":2.346414},{"c":2.355,"h":2.365,"l":2.35,"n":136,"o":2.35,"t":"2026-10-20T18:15:00Z","v":20340,"vw":2.3562},{"c":2.35,"h":2.3504,"l":2.34,"n":56,"o":2.3504,"t":"2026-10-20T18:20:00Z","v":10020,"vw":2.346829},{"c":2.34,"h":2.35,"l":2.3304,"n":167,"o":2.34,"t":"2026-10-20T18:25:00Z","v":14142,"vw":2.339489},{"c":2.34,"h":2.34,"l":2.3303,"n":52,"o":2.34,"t":"2026-10-20T18:30:00Z","v":8731,"vw":2.337569},{"c":2.325,"h":2.345,"l":2.325,"n":403,"o":2.34,"t":"2026-10-20T18:35:00Z","v":64238,"vw":2.334328},{"c":2.32,"h":2.34,"l":2.32,"n":153,"o":2.329,"t":"2026-10-20T18:40:00Z","v":23649,"vw":2.328582},{"c":2.34,"h":2.34,"l":2.325,"n":61,"o":2.325,"t":"2026-10-20T18:45:00Z","v":5921,"vw":2.329783},{"c":2.34,"h":2.345,"l":2.3301,"n":138,"o":2.34,"t":"2026-10-20T18:50:00Z","v":13848,"vw":2.337407},{"c":2.335,"h":2.35,"l":2.33,"n":110,"o":2.33,"t":"2026-10-20T18:55:00Z","v":24281,"vw":2.338596},{"c":2.34,"h":2.36,"l":2.3325,"n":136,"o":2.34,"t":"2026-10-20T19:00:00Z","v":11775,"vw":2.346231},{"c":2.325,"h":2.3403,"l":2.325,"n":116,"o":2.3401,"t":"2026-10-20T19:05:00Z","v":14858,"vw":2.332609},{"c":2.325,"h":2.33,"l":2.32,"n":47,"o":2.33,"t":"2026-10-20T19:10:00Z","v":10465,"vw":2.323282},{"c":2.3092,"h":2.325,"l":2.3,"n":184,"o":2.325,"t":"2026-10-20T19:15:00Z","v":45457,"vw":2.312363},{"c":2.33,"h":2.33,"l":2.3,"n":193,"o":2.3003,"t":"2026-10-20T19:20:00Z","v":35547,"vw":2.308954},{"c":2.329,"h":2.33,"l":2.32,"n":86,"o":2.325,"t":"2026-10-20T19:25:00Z","v":18238,"vw":2.322643},{"c":2.3203,"h":2.33,"l":2.315,"n":95,"o":2.33,"t":"2026-10-20T19:30:00Z","v":28099,"vw":2.32016},{"c":2.3973,"h":2.3973,"l":2.325,"n":265,"o":2.3299,"t":"2026-10-20T19:35:00Z","v":90636,"vw":2.355428},{"c":2.36,"h":2.385,"l":2.355,"n":145,"o":2.385,"t":"2026-10-20T19:40:00Z","v":27527,"vw":2.362727},{"c":2.35,"h":2.36,"l":2.3301,"n":247,"o":2.36,"t":"2026-10-20T19:45:00Z","v":70815,"vw":2.349095},{"c":2.315,"h":2.35,"l":2.3,"n":316,"o":2.35,"t":"2026-10-20T19:50:00Z","v":73152,"vw":2.317165},{"c":2.32,"h":2.34,"l":2.3,"n":1036,"o":2.312,"t":"2026-10-20T19:55:00Z","v":151049,"vw":2.316536},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-20T20:00:00Z","v":68625,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-20T20:05:00Z","v":429,"vw":2.33},{"c":2.31,"h":2.33,"l":2.31,"n":7,"o":2.33,"t":"2026-10-20T20:20:00Z","v":2500,"vw":2.320917},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T21:05:00Z","v":2000,"vw":2.31},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-20T21:20:00Z","v":330,"vw":2.38},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T21:30:00Z","v":303,"vw":2.3},{"c":2.32,"h":2.327,"l":2.32,"n":7,"o":2.327,"t":"2026-10-20T22:30:00Z","v":3000,"vw":2.324433},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-20T22:55:00Z","v":100,"vw":2.34},{"c":2.403,"h":2.403,"l":2.403,"n":1,"o":2.403,"t":"2026-10-20T23:00:00Z","v":2060,"vw":2.403},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-20T23:10:00Z","v":700,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.41},{"c":2.4174,"h":2.4174,"l":2.41,"n":6,"o":2.41,"t":"2026-10-20T23:30:00Z","v":1502,"vw":2.414933},{"c":2.42,"h":2.42,"l":2.4,"n":8,"o":2.4,"t":"2026-10-20T23:40:00Z","v":660,"vw":2.403333},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T08:15:00Z","v":100,"vw":2.42},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-21T09:35:00Z","v":301,"vw":2.49},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-21T10:50:00Z","v":2500,"vw":2.42},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-21T11:00:00Z","v":329,"vw":2.34},{"c":2.4171,"h":2.4171,"l":2.4171,"n":1,"o":2.4171,"t":"2026-10-21T11:45:00Z","v":420,"vw":2.4171},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-21T12:00:00Z","v":2000,"vw":2.38},{"c":2.3786,"h":2.4087,"l":2.37,"n":7,"o":2.4087,"t":"2026-10-21T12:15:00Z","v":1760,"vw":2.381895},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-21T12:35:00Z","v":1401,"vw":2.37},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-21T12:40:00Z","v":215,"vw":2.3},{"c":2.48,"h":2.53,"l":2.36,"n":64,"o":2.36,"t":"2026-10-21T13:25:00Z","v":8992,"vw":2.451752},{"c":2.37,"h":2.4788,"l":2.3463,"n":115,"o":2.37,"t":"2026-10-21T13:30:00Z","v":50832,"vw":2.366454},{"c":2.38,"h":2.38,"l":2.335,"n":126,"o":2.36,"t":"2026-10-21T13:35:00Z","v":40462,"vw":2.347549},{"c":2.34,"h":2.37,"l":2.331,"n":164,"o":2.37,"t":"2026-10-21T13:40:00Z","v":37118,"vw":2.346802},{"c":2.275,"h":2.34,"l":2.27,"n":280,"o":2.33,"t":"2026-10-21T13:45:00Z","v":80304,"vw":2.308918},{"c":2.265,"h":2.29,"l":2.245,"n":243,"o":2.275,"t":"2026-10-21T13:50:00Z","v":134829,"vw":2.260769},{"c":2.2201,"h":2.26,"l":2.22,"n":197,"o":2.26,"t":"2026-10-21T13:55:00Z","v":33847,"vw":2.242582},{"c":2.235,"h":2.239,"l":2.2,"n":122,"o":2.23,"t":"2026-10-21T14:00:00Z","v":39222,"vw":2.220031},{"c":2.18,"h":2.23,"l":2.17,"n":455,"o":2.23,"t":"2026-10-21T14:05:00Z","v":105190,"vw":2.201724},{"c":2.155,"h":2.185,"l":2.15,"n":266,"o":2.17,"t":"2026-10-21T14:10:00Z","v":96751,"vw":2.165938},{"c":2.135,"h":2.16,"l":2.13,"n":447,"o":2.15,"t":"2026-10-21T14:15:00Z","v":95391,"vw":2.148502},{"c":2.125,"h":2.1478,"l":2.1,"n":145,"o":2.14,"t":"2026-10-21T14:20:00Z","v":55726,"vw":2.125716},{"c":2.1299,"h":2.14,"l":2.12,"n":120,"o":2.14,"t":"2026-10-21T14:25:00Z","v":45152,"vw":2.125709},{"c":2.125,"h":2.13,"l":2.12,"n":121,"o":2.1299,"t":"2026-10-21T14:30:00Z","v":29500,"vw":2.125868},{"c":2.125,"h":2.13,"l":2.115,"n":106,"o":2.125,"t":"2026-10-21T14:35:00Z","v":43647,"vw":2.124087},{"c":2.13,"h":2.13,"l":2.12,"n":75,"o":2.125,"t":"2026-10-21T14:40:00Z","v":12812,"vw":2.126463},{"c":2.145,"h":2.155,"l":2.1201,"n":321,"o":2.13,"t":"2026-10-21T14:45:00Z","v":76815,"vw":2.139717},{"c":2.1399,"h":2.16,"l":2.13,"n":162,"o":2.145,"t":"2026-10-21T14:50:00Z","v":30216,"vw":2.145634},{"c":2.1279,"h":2.13,"l":2.11,"n":142,"o":2.13,"t":"2026-10-21T14:55:00Z","v":23403,"vw":2.120132},{"c":2.15,"h":2.15,"l":2.125,"n":168,"o":2.125,"t":"2026-10-21T15:00:00Z","v":48892,"vw":2.142236},{"c":2.13,"h":2.1499,"l":2.13,"n":62,"o":2.1484,"t":"2026-10-21T15:05:00Z","v":14981,"vw":2.146811},{"c":2.16,"h":2.18,"l":2.13,"n":153,"o":2.13,"t":"2026-10-21T15:10:00Z","v":22842,"vw":2.1616},{"c":2.16,"h":2.18,"l":2.15,"n":124,"o":2.15,"t":"2026-10-21T15:15:00Z","v":52199,"vw":2.162584},{"c":2.165,"h":2.18,"l":2.15,"n":94,"o":2.15,"t":"2026-10-21T15:20:00Z","v":34510,"vw":2.1721},{"c":2.1801,"h":2.1999,"l":2.16,"n":163,"o":2.16,"t":"2026-10-21T15:25:00Z","v":21156,"vw":2.180678},{"c":2.18,"h":2.19,"l":2.175,"n":123,"o":2.18,"t":"2026-10-21T15:30:00Z","v":16709,"vw":2.183497},{"c":2.23,"h":2.23,"l":2.18,"n":256,"o":2.18,"t":"2026-10-21T15:35:00Z","v":27734,"vw":2.205544},{"c":2.245,"h":2.25,"l":2.22,"n":118,"o":2.23,"t":"2026-10-21T15:40:00Z","v":33222,"vw":2.239377},{"c":2.25,"h":2.255,"l":2.22,"n":217,"o":2.2401,"t":"2026-10-21T15:45:00Z","v":40724,"vw":2.242552},{"c":2.25,"h":2.26,"l":2.245,"n":103,"o":2.25,"t":"2026-10-21T15:50:00Z","v":16682,"vw":2.253152},{"c":2.265,"h":2.28,"l":2.255,"n":150,"o":2.255,"t":"2026-10-21T15:55:00Z","v":21842,"vw":2.264948},{"c":2.28,"h":2.28,"l":2.255,"n":182,"o":2.265,"t":"2026-10-21T16:00:00Z","v":26835,"vw":2.263843},{"c":2.265,"h":2.28,"l":2.26,"n":125,"o":2.28,"t":"2026-10-21T16:05:00Z","v":12596,"vw":2.264155},{"c":2.275,"h":2.28,"l":2.26,"n":142,"o":2.265,"t":"2026-10-21T16:10:00Z","v":17497,"vw":2.267489},{"c":2.255,"h":2.275,"l":2.255,"n":99,"o":2.275,"t":"2026-10-21T16:15:00Z","v":9743,"vw":2.259615},{"c":2.26,"h":2.26,"l":2.245,"n":102,"o":2.255,"t":"2026-10-21T16:20:00Z","v":17247,"vw":2.253458},{"c":2.256,"h":2.27,"l":2.245,"n":58,"o":2.26,"t":"2026-10-21T16:25:00Z","v":17105,"vw":2.261806},{"c":2.265,"h":2.27,"l":2.25,"n":61,"o":2.25,"t":"2026-10-21T16:30:00Z","v":6063,"vw":2.256759},{"c":2.34,"h":2.34,"l":2.27,"n":139,"o":2.27,"t":"2026-10-21T16:35:00Z","v":43217,"vw":2.296759},{"c":2.32,"h":2.34,"l":2.32,"n":226,"o":2.33,"t":"2026-10-21T16:40:00Z","v":34302,"vw":2.335181},{"c":2.3,"h":2.3188,"l":2.3,"n":49,"o":2.31,"t":"2026-10-21T16:45:00Z","v":6332,"vw":2.311147},{"c":2.315,"h":2.315,"l":2.295,"n":99,"o":2.309,"t":"2026-10-21T16:50:00Z","v":18116,"vw":2.310054},{"c":2.28,"h":2.32,"l":2.275,"n":108,"o":2.315,"t":"2026-10-21T16:55:00Z","v":14529,"vw":2.301176},{"c":2.335,"h":2.335,"l":2.285,"n":247,"o":2.29,"t":"2026-10-21T17:00:00Z","v":38791,"vw":2.307413},{"c":2.32,"h":2.34,"l":2.32,"n":84,"o":2.335,"t":"2026-10-21T17:05:00Z","v":29811,"vw":2.332083},{"c":2.325,"h":2.325,"l":2.32,"n":107,"o":2.325,"t":"2026-10-21T17:10:00Z","v":16985,"vw":2.323797},{"c":2.325,"h":2.325,"l":2.32,"n":65,"o":2.3202,"t":"2026-10-21T17:15:00Z","v":7321,"vw":2.323484},{"c":2.32,"h":2.325,"l":2.31,"n":140,"o":2.325,"t":"2026-10-21T17:20:00Z","v":25717,"vw":2.31814},{"c":2.35,"h":2.35,"l":2.32,"n":173,"o":2.32,"t":"2026-10-21T17:25:00Z","v":17259,"vw":2.33036},{"c":2.355,"h":2.38,"l":2.3501,"n":109,"o":2.355,"t":"2026-10-21T17:30:00Z","v":24885,"vw":2.364498},{"c":2.355,"h":2.355,"l":2.35,"n":77,"o":2.355,"t":"2026-10-21T17:35:00Z","v":10326,"vw":2.354153},{"c":2.35,"h":2.3589,"l":2.35,"n":33,"o":2.355,"t":"2026-10-21T17:40:00Z","v":4166,"vw":2.352817},{"c":2.345,"h":2.365,"l":2.3418,"n":132,"o":2.355,"t":"2026-10-21T17:45:00Z","v":27035,"vw":2.354408},{"c":2.3386,"h":2.345,"l":2.335,"n":72,"o":2.345,"t":"2026-10-21T17:50:00Z","v":8819,"vw":2.338077},{"c":2.335,"h":2.34,"l":2.3302,"n":91,"o":2.335,"t":"2026-10-21T17:55:00Z","v":12634,"vw":2.334971},{"c":2.37,"h":2.39,"l":2.3303,"n":192,"o":2.335,"t":"2026-10-21T18:00:00Z","v":38076,"vw":2.356295},{"c":2.4,"h":2.41,"l":2.3503,"n":180,"o":2.37,"t":"2026-10-21T18:05:00Z","v":78683,"vw":2.390946},{"c":2.42,"h":2.42,"l":2.39,"n":135,"o":2.41,"t":"2026-10-21T18:10:00Z","v":31114,"vw":2.400444},{"c":2.4,"h":2.437,"l":2.4,"n":221,"o":2.43,"t":"2026-10-21T18:15:00Z","v":50147,"vw":2.408835},{"c":2.385,"h":2.405,"l":2.3725,"n":160,"o":2.4003,"t":"2026-10-21T18:20:00Z","v":48561,"vw":2.389697},{"c":2.37,"h":2.39,"l":2.36,"n":90,"o":2.385,"t":"2026-10-21T18:25:00Z","v":27265,"vw":2.376808},{"c":2.38,"h":2.38,"l":2.36,"n":43,"o":2.365,"t":"2026-10-21T18:30:00Z","v":3994,"vw":2.370573},{"c":2.38,"h":2.385,"l":2.3525,"n":90,"o":2.365,"t":"2026-10-21T18:35:00Z","v":28064,"vw":2.374001},{"c":2.38,"h":2.39,"l":2.3701,"n":100,"o":2.38,"t":"2026-10-21T18:40:00Z","v":20157,"vw":2.37846},{"c":2.355,"h":2.39,"l":2.355,"n":208,"o":2.38,"t":"2026-10-21T18:45:00Z","v":29119,"vw":2.364975},{"c":2.355,"h":2.355,"l":2.34,"n":391,"o":2.355,"t":"2026-10-21T18:50:00Z","v":49244,"vw":2.349448},{"c":2.355,"h":2.38,"l":2.35,"n":248,"o":2.355,"t":"2026-10-21T18:55:00Z","v":29438,"vw":2.359648},{"c":2.33,"h":2.3699,"l":2.33,"n":183,"o":2.3592,"t":"2026-10-21T19:00:00Z","v":38794,"vw":2.350854},{"c":2.305,"h":2.345,"l":2.295,"n":379,"o":2.335,"t":"2026-10-21T19:05:00Z","v":305062,"vw":2.310847},{"c":2.275,"h":2.305,"l":2.275,"n":85,"o":2.305,"t":"2026-10-21T19:10:00Z","v":21531,"vw":2.286351},{"c":2.295,"h":2.3,"l":2.275,"n":139,"o":2.275,"t":"2026-10-21T19:15:00Z","v":20771,"vw":2.285134},{"c":2.2801,"h":2.3099,"l":2.2801,"n":73,"o":2.295,"t":"2026-10-21T19:20:00Z","v":12258,"vw":2.296351},{"c":2.295,"h":2.3,"l":2.29,"n":111,"o":2.29,"t":"2026-10-21T19:25:00Z","v":37863,"vw":2.296662},{"c":2.275,"h":2.295,"l":2.27,"n":149,"o":2.29,"t":"2026-10-21T19:30:00Z","v":37613,"vw":2.273609},{"c":2.27,"h":2.28,"l":2.265,"n":113,"o":2.27,"t":"2026-10-21T19:35:00Z","v":17556,"vw":2.272518},{"c":2.3,"h":2.3,"l":2.26,"n":198,"o":2.2703,"t":"2026-10-21T19:40:00Z","v":20770,"vw":2.280614},{"c":2.29,"h":2.3,"l":2.285,"n":409,"o":2.29,"t":"2026-10-21T19:45:00Z","v":66464,"vw":2.296462},{"c":2.295,"h":2.31,"l":2.29,"n":317,"o":2.3,"t":"2026-10-21T19:50:00Z","v":35945,"vw":2.299738},{"c":2.33,"h":2.33,"l":2.285,"n":785,"o":2.295,"t":"2026-10-21T19:55:00Z","v":145798,"vw":2.309621},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-21T20:00:00Z","v":37870,"vw":2.33},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T21:00:00Z","v":500,"vw":2.34},{"c":2.3396,"h":2.3396,"l":2.3396,"n":1,"o":2.3396,"t":"2026-10-21T21:10:00Z","v":100,"vw":2.3396},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-21T21:25:00Z","v":500,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T21:40:00Z","v":2986,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T22:05:00Z","v":650,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T22:50:00Z","v":340,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-21T23:20:00Z","v":4000,"vw":2.37}],"history":[{"c":13,"h":13.25,"l":11.68,"n":3243,"o":12.6,"t":"2026-06-30T04:00:00Z","v":1347844,"vw":12.511579},{"c":12.32,"h":12.98,"l":12.1,"n":1887,"o":12.6,"t":"2026-07-01T04:00:00Z","v":1662729,"vw":12.489764},{"c":12.5,"h":12.7,"l":12.1,"n":1600,"o":12.25,"t":"2026-07-02T04:00:00Z","v":404576,"vw":12.41798},{"c":11.3,"h":12.7,"l":11.25,"n":3670,"o":12.57,"t":"2026-07-06T04:00:00Z","v":467685,"vw":11.616251},{"c":11.56,"h":11.87,"l":11.3,"n":1683,"o":11.79,"t":"2026-07-07T04:00:00Z","v":200993,"vw":11.660264},{"c":11.49,"h":11.65,"l":11.1,"n":2939,"o":11.37,"t":"2026-07-08T04:00:00Z","v":359582,"vw":11.328246},{"c":11.61,"h":11.7,"l":11.06,"n":4660,"o":11.51,"t":"2026-07-09T04:00:00Z","v":486874,"vw":11.350644},{"c":11.81,"h":11.83,"l":11.1,"n":2469,"o":11.61,"t":"2026-07-10T04:00:00Z","v":213933,"vw":11.467477},{"c":11.41,"h":11.96,"l":11.34,"n":1833,"o":11.96,"t":"2026-07-13T04:00:00Z","v":201846,"vw":11.575974},{"c":11.42,"h":11.6,"l":11.22,"n":1389,"o":11.6,"t":"2026-07-14T04:00:00Z","v":145707,"vw":11.360912},{"c":11.02,"h":11.45,"l":10.7,"n":3291,"o":11.26,"t":"2026-07-15T04:00:00Z","v":347151,"vw":10.971593},{"c":10.34,"h":11,"l":10.2501,"n":4001,"o":10.88,"t":"2026-07-16T04:00:00Z","v":630516,"vw":10.478576},{"c":10.79,"h":10.88,"l":10.17,"n":2665,"o":10.25,"t":"2026-07-17T04:00:00Z","v":269239,"vw":10.510342},{"c":10.71,"h":10.9899,"l":10.43,"n":1431,"o":10.89,"t":"2026-07-20T04:00:00Z","v":144568,"vw":10.636607},{"c":10.73,"h":10.99,"l":10.54,"n":1620,"o":10.8,"t":"2026-07-21T04:00:00Z","v":164574,"vw":10.745111},{"c":10.53,"h":10.6864,"l":10.38,"n":1582,"o":10.41,"t":"2026-07-22T04:00:00Z","v":121108,"vw":10.523559},{"c":10.04,"h":10.555,"l":9.95,"n":3024,"o":10.53,"t":"2026-07-23T04:00:00Z","v":450743,"vw":10.102457},{"c":10.02,"h":10.34,"l":9.47,"n":5099,"o":10.15,"t":"2026-07-24T04:00:00Z","v":892293,"vw":9.762281},{"c":10.12,"h":10.21,"l":9.798,"n":3642,"o":10.11,"t":"2026-07-27T04:00:00Z","v":191941,"vw":9.990764},{"c":9.89,"h":10.35,"l":9.56,"n":2431,"o":10.35,"t":"2026-07-28T04:00:00Z","v":312378,"vw":9.801858},{"c":9.41,"h":9.77,"l":9.24,"n":4317,"o":9.67,"t":"2026-07-29T04:00:00Z","v":539213,"vw":9.443263},{"c":9.9,"h":10,"l":9.35,"n":2723,"o":9.7,"t":"2026-07-30T04:00:00Z","v":408947,"vw":9.838192},{"c":9.53,"h":10,"l":9.47,"n":2742,"o":10,"t":"2026-07-31T04:00:00Z","v":333640,"vw":9.605859},{"c":10.06,"h":10.248,"l":9.37,"n":3872,"o":9.41,"t":"2026-08-03T04:00:00Z","v":517977,"vw":9.961188},{"c":10.07,"h":10.2,"l":9.92,"n":2407,"o":9.95,"t":"2026-08-04T04:00:00Z","v":219963,"vw":10.041914},{"c":9.26,"h":10.1399,"l":9.12,"n":3295,"o":9.95,"t":"2026-08-05T04:00:00Z","v":637726,"vw":9.462362},{"c":9.68,"h":9.745,"l":9.25,"n":3104,"o":9.3,"t":"2026-08-06T04:00:00Z","v":298272,"vw":9.588568},{"c":10.13,"h":10.15,"l":9.52,"n":4064,"o":9.7,"t":"2026-08-07T04:00:00Z","v":457804,"vw":9.937208},{"c":10.01,"h":10.18,"l":9.7201,"n":2470,"o":10.05,"t":"2026-08-10T04:00:00Z","v":330469,"vw":9.973012},{"c":9.98,"h":10.08,"l":9.71,"n":2329,"o":10.01,"t":"2026-08-11T04:00:00Z","v":234015,"vw":9.912883},{"c":10.29,"h":10.53,"l":9.91,"n":3115,"o":10.02,"t":"2026-08-12T04:00:00Z","v":282521,"vw":10.204825},{"c":9.97,"h":10.59,"l":9.8319,"n":3414,"o":10.15,"t":"2026-08-13T04:00:00Z","v":383013,"vw":10.182569},{"c":9.41,"h":9.97,"l":9.35,"n":4561,"o":9.56,"t":"2026-08-14T04:00:00Z","v":381357,"vw":9.539498},{"c":9.69,"h":10.015,"l":9.37,"n":2399,"o":9.41,"t":"2026-08-17T04:00:00Z","v":249494,"vw":9.755763},{"c":9.36,"h":9.761,"l":9.3,"n":3050,"o":9.5,"t":"2026-08-18T04:00:00Z","v":284884,"vw":9.477725},{"c":9.7,"h":9.9999,"l":9.29,"n":2162,"o":9.45,"t":"2026-08-19T04:00:00Z","v":356726,"vw":9.666864},{"c":9.52,"h":9.71,"l":9.34,"n":2166,"o":9.71,"t":"2026-08-20T04:00:00Z","v":206259,"vw":9.464228},{"c":9.79,"h":9.93,"l":9.5,"n":1858,"o":9.5,"t":"2026-08-21T04:00:00Z","v":233003,"vw":9.789969},{"c":9.88,"h":10.14,"l":9.67,"n":2255,"o":9.74,"t":"2026-08-24T04:00:00Z","v":278364,"vw":9.968174},{"c":10.13,"h":10.34,"l":9.92,"n":2591,"o":10.06,"t":"2026-08-25T04:00:00Z","v":318593,"vw":10.14327},{"c":10.4,"h":10.46,"l":10.01,"n":3123,"o":10.2,"t":"2026-08-26T04:00:00Z","v":425167,"vw":10.315477},{"c":9.78,"h":10.28,"l":9.725,"n":2723,"o":10.15,"t":"2026-08-27T04:00:00Z","v":308814,"vw":9.907658},{"c":9.88,"h":10.0799,"l":9.55,"n":3242,"o":9.79,"t":"2026-08-28T04:00:00Z","v":707600,"vw":9.847438},{"c":8.93,"h":10,"l":8.89,"n":6509,"o":9.86,"t":"2026-08-31T04:00:00Z","v":1397162,"vw":9.212913},{"c":8.49,"h":9.1299,"l":8.43,"n":4890,"o":8.89,"t":"2026-09-01T04:00:00Z","v":691284,"vw":8.654979},{"c":8.55,"h":8.67,"l":8.36,"n":4017,"o":8.55,"t":"2026-09-02T04:00:00Z","v":660349,"vw":8.516688},{"c":8.6,"h":8.72,"l":8.51,"n":4269,"o":8.57,"t":"2026-09-03T04:00:00Z","v":1064010,"vw":8.602634},{"c":8.88,"h":9.04,"l":8.55,"n":3426,"o":8.6,"t":"2026-09-04T04:00:00Z","v":482807,"vw":8.795486},{"c":8.36,"h":8.87,"l":8.12,"n":4854,"o":8.87,"t":"2026-09-08T04:00:00Z","v":875168,"vw":8.321739},{"c":8.14,"h":8.42,"l":8.1,"n":3314,"o":8.32,"t":"2026-09-09T04:00:00Z","v":484501,"vw":8.24023},{"c":7.98,"h":8.38,"l":7.95,"n":3535,"o":8.06,"t":"2026-09-10T04:00:00Z","v":456335,"vw":8.147152},{"c":7.93,"h":8.27,"l":7.7,"n":4447,"o":8.04,"t":"2026-09-11T04:00:00Z","v":858682,"vw":7.898199},{"c":8.1,"h":8.2357,"l":7.8423,"n":4113,"o":8,"t":"2026-09-14T04:00:00Z","v":878736,"vw":8.060368},{"c":8.04,"h":8.41,"l":7.9848,"n":5379,"o":8.13,"t":"2026-09-15T04:00:00Z","v":768373,"vw":8.161837},{"c":8.03,"h":8.2999,"l":7.83,"n":3931,"o":8.2,"t":"2026-09-16T04:00:00Z","v":543527,"vw":8.088678},{"c":7.99,"h":8.25,"l":7.95,"n":4302,"o":8.25,"t":"2026-09-17T04:00:00Z","v":578258,"vw":8.027821},{"c":7.97,"h":8.07,"l":7.83,"n":6340,"o":8.06,"t":"2026-09-18T04:00:00Z","v":880903,"vw":7.969182},{"c":7.94,"h":8.08,"l":7.81,"n":4426,"o":8.05,"t":"2026-09-21T04:00:00Z","v":683249,"vw":7.914014},{"c":8.01,"h":8.1448,"l":7.92,"n":7049,"o":7.93,"t":"2026-09-22T04:00:00Z","v":1241724,"vw":8.022798},{"c":7.85,"h":8.1,"l":7.72,"n":5926,"o":8.05,"t":"2026-09-23T04:00:00Z","v":883543,"vw":7.896229},{"c":7.15,"h":7.87,"l":7.1,"n":10545,"o":7.76,"t":"2026-09-24T04:00:00Z","v":1832117,"vw":7.330146},{"c":6.8,"h":7.27,"l":6.78,"n":7740,"o":7.15,"t":"2026-09-25T04:00:00Z","v":1814696,"vw":7.034666},{"c":6.85,"h":6.85,"l":6.53,"n":11025,"o":6.77,"t":"2026-09-28T04:00:00Z","v":1582905,"vw":6.655945},{"c":6.79,"h":6.89,"l":6.5301,"n":9067,"o":6.77,"t":"2026-09-29T04:00:00Z","v":1326317,"vw":6.735574},{"c":5.61,"h":6.51,"l":5.18,"n":20628,"o":6.5,"t":"2026-09-30T04:00:00Z","v":5540037,"vw":5.666409},{"c":5.32,"h":5.68,"l":4.9661,"n":12547,"o":5.62,"t":"2026-10-01T04:00:00Z","v":2920403,"vw":5.226615},{"c":5.49,"h":5.52,"l":5.0201,"n":8219,"o":5.3,"t":"2026-10-02T04:00:00Z","v":1406263,"vw":5.32502},{"c":5.35,"h":5.5,"l":5.21,"n":7083,"o":5.49,"t":"2026-10-05T04:00:00Z","v":1170865,"vw":5.320528},{"c":5.16,"h":5.37,"l":5.05,"n":6519,"o":5.35,"t":"2026-10-06T04:00:00Z","v":2354781,"vw":5.148799},{"c":5.13,"h":5.38,"l":5.085,"n":4436,"o":5.11,"t":"2026-10-07T04:00:00Z","v":793377,"vw":5.192657},{"c":4.41,"h":5.1766,"l":4.2,"n":14198,"o":5.1,"t":"2026-10-08T04:00:00Z","v":4904785,"vw":4.478348},{"c":4.26,"h":4.45,"l":4.15,"n":9512,"o":4.39,"t":"2026-10-09T04:00:00Z","v":1842381,"vw":4.274337},{"c":4.08,"h":4.21,"l":3.84,"n":11879,"o":4.21,"t":"2026-10-12T04:00:00Z","v":2685827,"vw":4.02146},{"c":3.85,"h":4.12,"l":3.62,"n":15050,"o":3.99,"t":"2026-10-13T04:00:00Z","v":2774238,"vw":3.770926},{"c":3.69,"h":4,"l":3.5524,"n":8163,"o":3.77,"t":"2026-10-14T04:00:00Z","v":1615290,"vw":3.747026},{"c":3.71,"h":3.89,"l":3.57,"n":4771,"o":3.66,"t":"2026-10-15T04:00:00Z","v":858414,"vw":3.782734},{"c":3.19,"h":3.835,"l":3.1,"n":7955,"o":3.74,"t":"2026-10-16T04:00:00Z","v":2032804,"vw":3.332911},{"c":2.46,"h":3.23,"l":1.67,"n":43520,"o":3.23,"t":"2026-10-19T04:00:00Z","v":16162118,"vw":2.263654},{"c":2.34,"h":2.5,"l":2.17,"n":12371,"o":2.36,"t":"2026-10-20T04:00:00Z","v":3054598,"vw":2.336983},{"c":2.33,"h":2.4788,"l":2.1,"n":13226,"o":2.37,"t":"2026-10-21T04:00:00Z","v":3090704,"vw":2.271045}],"volatilityBars":[{"c":7.845,"h":8.08,"l":7.81,"n":417,"o":8.05,"t":"2026-09-21T13:30:00Z","v":37866,"vw":7.926102},{"c":8.04,"h":8.06,"l":7.81,"n":117,"o":7.81,"t":"2026-09-21T13:45:00Z","v":17204,"vw":7.993878},{"c":8.005,"h":8.07,"l":7.965,"n":140,"o":8.07,"t":"2026-09-21T14:00:00Z","v":29820,"vw":8.004768},{"c":7.975,"h":8.0662,"l":7.96,"n":116,"o":8.01,"t":"2026-09-21T14:15:00Z","v":19558,"vw":8.03418},{"c":8.01,"h":8.03,"l":7.975,"n":160,"o":7.975,"t":"2026-09-21T14:30:00Z","v":20012,"vw":8.005306},{"c":7.98,"h":8.02,"l":7.96,"n":109,"o":8.01,"t":"2026-09-21T14:45:00Z","v":5862,"vw":7.984067},{"c":8.01,"h":8.03,"l":7.98,"n":91,"o":8,"t":"2026-09-21T15:00:00Z","v":9633,"vw":8.009365},{"c":8.015,"h":8.03,"l":8,"n":83,"o":8.03,"t":"2026-09-21T15:15:00Z","v":12527,"vw":8.013231},{"c":7.9535,"h":8.015,"l":7.94,"n":159,"o":8.0037,"t":"2026-09-21T15:30:00Z","v":19586,"vw":7.983437},{"c":7.95,"h":7.965,"l":7.94,"n":106,"o":7.95,"t":"2026-09-21T15:45:00Z","v":12445,"vw":7.945475},{"c":7.9128,"h":7.94,"l":7.91,"n":125,"o":7.94,"t":"2026-09-21T16:00:00Z","v":16076,"vw":7.928736},{"c":7.9,"h":7.95,"l":7.9,"n":58,"o":7.91,"t":"2026-09-21T16:15:00Z","v":7023,"vw":7.914035},{"c":7.86,"h":7.915,"l":7.85,"n":91,"o":7.915,"t":"2026-09-21T16:30:00Z","v":10726,"vw":7.874181},{"c":7.835,"h":7.8663,"l":7.82,"n":152,"o":7.85,"t":"2026-09-21T16:45:00Z","v":30869,"vw":7.839492},{"c":7.86,"h":7.9,"l":7.84,"n":187,"o":7.84,"t":"2026-09-21T17:00:00Z","v":34909,"vw":7.869779},{"c":7.875,"h":7.88,"l":7.84,"n":207,"o":7.84,"t":"2026-09-21T17:15:00Z","v":20597,"vw":7.858681},{"c":7.87,"h":7.88,"l":7.84,"n":68,"o":7.88,"t":"2026-09-21T17:30:00Z","v":9295,"vw":7.866554},{"c":7.87,"h":7.91,"l":7.86,"n":110,"o":7.86,"t":"2026-09-21T17:45:00Z","v":24605,"vw":7.878662},{"c":7.865,"h":7.87,"l":7.85,"n":164,"o":7.87,"t":"2026-09-21T18:00:00Z","v":20885,"vw":7.863625},{"c":7.865,"h":7.89,"l":7.865,"n":50,"o":7.89,"t":"2026-09-21T18:15:00Z","v":8452,"vw":7.865973},{"c":7.865,"h":7.8852,"l":7.84,"n":36,"o":7.865,"t":"2026-09-21T18:30:00Z","v":3189,"vw":7.86357},{"c":7.94,"h":7.94,"l":7.86,"n":123,"o":7.865,"t":"2026-09-21T18:45:00Z","v":7422,"vw":7.89427},{"c":7.9,"h":7.927,"l":7.89,"n":78,"o":7.92,"t":"2026-09-21T19:00:00Z","v":7576,"vw":7.904003},{"c":7.9,"h":7.93,"l":7.89,"n":245,"o":7.91,"t":"2026-09-21T19:15:00Z","v":28781,"vw":7.905722},{"c":7.85,"h":7.9,"l":7.85,"n":268,"o":7.89,"t":"2026-09-21T19:30:00Z","v":42514,"vw":7.865916},{"c":7.93,"h":7.94,"l":7.82,"n":591,"o":7.8537,"t":"2026-09-21T19:45:00Z","v":56757,"vw":7.868964},{"c":7.94,"h":7.94,"l":7.94,"n":5,"o":7.94,"t":"2026-09-21T20:00:00Z","v":10180,"vw":7.94},{"c":7.893,"h":7.893,"l":7.893,"n":1,"o":7.893,"t":"2026-09-21T21:00:00Z","v":150000,"vw":7.893},{"c":7.95,"h":7.95,"l":7.95,"n":1,"o":7.95,"t":"2026-09-21T23:30:00Z","v":100,"vw":7.95},{"c":7.98,"h":7.98,"l":7.98,"n":2,"o":7.98,"t":"2026-09-22T12:15:00Z","v":150,"vw":7.98},{"c":7.97,"h":8.0494,"l":7.92,"n":130,"o":7.93,"t":"2026-09-22T13:30:00Z","v":31503,"vw":7.989937},{"c":8.055,"h":8.09,"l":7.9527,"n":228,"o":7.98,"t":"2026-09-22T13:45:00Z","v":68397,"vw":8.010928},{"c":8.1,"h":8.125,"l":7.99,"n":242,"o":8.055,"t":"2026-09-22T14:00:00Z","v":45646,"vw":8.088698},{"c":8.0893,"h":8.1448,"l":8.05,"n":186,"o":8.085,"t":"2026-09-22T14:15:00Z","v":22285,"vw":8.111725},{"c":8,"h":8.09,"l":8,"n":167,"o":8.075,"t":"2026-09-22T14:30:00Z","v":11902,"vw":8.061824},{"c":8.1,"h":8.12,"l":7.99,"n":153,"o":7.99,"t":"2026-09-22T14:45:00Z","v":19913,"vw":8.049601},{"c":8.1,"h":8.1051,"l":8.07,"n":139,"o":8.1,"t":"2026-09-22T15:00:00Z","v":6674,"vw":8.096673},{"c":8.04,"h":8.12,"l":8.04,"n":152,"o":8.12,"t":"2026-09-22T15:15:00Z","v":10696,"vw":8.067202},{"c":8.05,"h":8.06,"l":8,"n":399,"o":8.03,"t":"2026-09-22T15:30:00Z","v":74958,"vw":8.025318},{"c":8.035,"h":8.05,"l":8.005,"n":173,"o":8.03,"t":"2026-09-22T15:45:00Z","v":25261,"vw":8.02303},{"c":8.05,"h":8.06,"l":8.025,"n":159,"o":8.025,"t":"2026-09-22T16:00:00Z","v":12058,"vw":8.03734},{"c":8,"h":8.05,"l":8,"n":217,"o":8.05,"t":"2026-09-22T16:15:00Z","v":29340,"vw":8.006041},{"c":8.02,"h":8.0733,"l":8,"n":364,"o":8,"t":"2026-09-22T16:30:00Z","v":63929,"vw":8.01473},{"c":8,"h":8.03,"l":7.99,"n":282,"o":8,"t":"2026-09-22T16:45:00Z","v":50323,"vw":8.007185},{"c":8.005,"h":8.015,"l":7.99,"n":71,"o":8.015,"t":"2026-09-22T17:00:00Z","v":2319,"vw":8.003965},{"c":8.06,"h":8.065,"l":8,"n":351,"o":8.02,"t":"2026-09-22T17:15:00Z","v":32414,"vw":8.034697},{"c":8.055,"h":8.07,"l":8.025,"n":496,"o":8.04,"t":"2026-09-22T17:30:00Z","v":42656,"vw":8.044127},{"c":8.06,"h":8.08,"l":8.03,"n":198,"o":8.055,"t":"2026-09-22T17:45:00Z","v":18455,"vw":8.056271},{"c":8.055,"h":8.09,"l":8.04,"n":179,"o":8.075,"t":"2026-09-22T18:00:00Z","v":12742,"vw":8.068073},{"c":8.03,"h":8.07,"l":8.03,"n":140,"o":8.055,"t":"2026-09-22T18:15:00Z","v":10854,"vw":8.046433},{"c":8.01,"h":8.03,"l":7.98,"n":292,"o":8.03,"t":"2026-09-22T18:30:00Z","v":52633,"vw":8.008265},{"c":7.99,"h":8.03,"l":7.99,"n":225,"o":8.01,"t":"2026-09-22T18:45:00Z","v":41534,"vw":8.024245},{"c":8.01,"h":8.03,"l":8,"n":148,"o":8.01,"t":"2026-09-22T19:00:00Z","v":21326,"vw":8.019606},{"c":8.02,"h":8.03,"l":8,"n":145,"o":8.01,"t":"2026-09-22T19:15:00Z","v":22506,"vw":8.020944},{"c":8.02,"h":8.03,"l":8,"n":308,"o":8.02,"t":"2026-09-22T19:30:00Z","v":31308,"vw":8.015123},{"c":8.01,"h":8.05,"l":7.92,"n":932,"o":8.01,"t":"2026-09-22T19:45:00Z","v":136248,"vw":7.988686},{"c":8.01,"h":8.01,"l":8.01,"n":6,"o":8.01,"t":"2026-09-22T20:00:00Z","v":27838,"vw":8.01},{"c":8.0207,"h":8.0207,"l":8.0207,"n":1,"o":8.0207,"t":"2026-09-22T20:15:00Z","v":300000,"vw":8.0207},{"c":8.0588,"h":8.06,"l":8.01,"n":4,"o":8.01,"t":"2026-09-22T20:45:00Z","v":10000,"vw":8.058321},{"c":8.0486,"h":8.0486,"l":8.0486,"n":1,"o":8.0486,"t":"2026-09-22T23:15:00Z","v":262,"vw":8.0486},{"c":8.08,"h":8.1,"l":8,"n":179,"o":8.05,"t":"2026-09-23T13:30:00Z","v":74090,"vw":8.028886},{"c":8.07,"h":8.09,"l":8,"n":126,"o":8.07,"t":"2026-09-23T13:45:00Z","v":22394,"vw":8.029391},{"c":7.9963,"h":8.06,"l":7.945,"n":127,"o":8.01,"t":"2026-09-23T14:00:00Z","v":23786,"vw":7.977581},{"c":8.02,"h":8.05,"l":7.95,"n":116,"o":7.95,"t":"2026-09-23T14:15:00Z","v":10290,"vw":8.006243},{"c":8.0098,"h":8.1,"l":7.9501,"n":236,"o":8.02,"t":"2026-09-23T14:30:00Z","v":73612,"vw":8.022083},{"c":8.03,"h":8.03,"l":7.98,"n":81,"o":7.995,"t":"2026-09-23T14:45:00Z","v":5927,"vw":7.997176},{"c":7.9,"h":8.01,"l":7.9,"n":124,"o":8,"t":"2026-09-23T15:00:00Z","v":11190,"vw":7.957741},{"c":7.947,"h":7.955,"l":7.93,"n":80,"o":7.935,"t":"2026-09-23T15:15:00Z","v":7583,"vw":7.946332},{"c":7.94,"h":7.9495,"l":7.93,"n":58,"o":7.94,"t":"2026-09-23T15:30:00Z","v":2107,"vw":7.939363},{"c":7.885,"h":7.945,"l":7.86,"n":168,"o":7.945,"t":"2026-09-23T15:45:00Z","v":26451,"vw":7.885013},{"c":7.895,"h":7.9,"l":7.885,"n":66,"o":7.885,"t":"2026-09-23T16:00:00Z","v":2234,"vw":7.891853},{"c":7.875,"h":7.92,"l":7.862,"n":179,"o":7.895,"t":"2026-09-23T16:15:00Z","v":24163,"vw":7.889154},{"c":7.88,"h":7.89,"l":7.87,"n":176,"o":7.8703,"t":"2026-09-23T16:30:00Z","v":16015,"vw":7.880584},{"c":7.85,"h":7.89,"l":7.85,"n":161,"o":7.8877,"t":"2026-09-23T16:45:00Z","v":8281,"vw":7.881282},{"c":7.835,"h":7.85,"l":7.81,"n":156,"o":7.85,"t":"2026-09-23T17:00:00Z","v":11289,"vw":7.823382},{"c":7.85,"h":7.86,"l":7.834,"n":158,"o":7.84,"t":"2026-09-23T17:15:00Z","v":13786,"vw":7.846939},{"c":7.87,"h":7.87,"l":7.84,"n":157,"o":7.84,"t":"2026-09-23T17:30:00Z","v":12627,"vw":7.859467},{"c":7.87,"h":7.89,"l":7.8672,"n":156,"o":7.87,"t":"2026-09-23T17:45:00Z","v":13022,"vw":7.882466},{"c":7.89,"h":7.9,"l":7.8721,"n":205,"o":7.88,"t":"2026-09-23T18:00:00Z","v":14982,"vw":7.885372},{"c":7.88,"h":7.9,"l":7.87,"n":178,"o":7.89,"t":"2026-09-23T18:15:00Z","v":20383,"vw":7.892727},{"c":7.84,"h":7.88,"l":7.82,"n":309,"o":7.87,"t":"2026-09-23T18:30:00Z","v":35863,"vw":7.84452},{"c":7.85,"h":7.86,"l":7.82,"n":225,"o":7.84,"t":"2026-09-23T18:45:00Z","v":24906,"vw":7.835555},{"c":7.855,"h":7.86,"l":7.84,"n":260,"o":7.848,"t":"2026-09-23T19:00:00Z","v":19842,"vw":7.845988},{"c":7.83,"h":7.855,"l":7.82,"n":290,"o":7.855,"t":"2026-09-23T19:15:00Z","v":28966,"vw":7.835056},{"c":7.77,"h":7.8299,"l":7.75,"n":465,"o":7.82,"t":"2026-09-23T19:30:00Z","v":70997,"vw":7.782657},{"c":7.85,"h":7.85,"l":7.72,"n":700,"o":7.77,"t":"2026-09-23T19:45:00Z","v":82041,"vw":7.768855},{"c":7.8293,"h":7.85,"l":7.8293,"n":6,"o":7.85,"t":"2026-09-23T20:00:00Z","v":213516,"vw":7.83061},{"c":7.8683,"h":7.882,"l":7.8683,"n":2,"o":7.882,"t":"2026-09-23T21:00:00Z","v":355,"vw":7.872159},{"c":7.89,"h":7.89,"l":7.89,"n":1,"o":7.89,"t":"2026-09-23T21:45:00Z","v":150,"vw":7.89},{"c":7.882,"h":7.882,"l":7.882,"n":1,"o":7.882,"t":"2026-09-23T23:45:00Z","v":100,"vw":7.882},{"c":7.98,"h":7.98,"l":7.98,"n":1,"o":7.98,"t":"2026-09-24T12:15:00Z","v":231,"vw":7.98},{"c":7.81,"h":7.81,"l":7.81,"n":1,"o":7.81,"t":"2026-09-24T13:15:00Z","v":400,"vw":7.81},{"c":7.55,"h":7.87,"l":7.52,"n":349,"o":7.76,"t":"2026-09-24T13:30:00Z","v":69497,"vw":7.720481},{"c":7.52,"h":7.57,"l":7.47,"n":269,"o":7.51,"t":"2026-09-24T13:45:00Z","v":108466,"vw":7.509673},{"c":7.48,"h":7.5599,"l":7.46,"n":392,"o":7.52,"t":"2026-09-24T14:00:00Z","v":138946,"vw":7.507316},{"c":7.47,"h":7.55,"l":7.455,"n":539,"o":7.49,"t":"2026-09-24T14:15:00Z","v":77341,"vw":7.495165},{"c":7.3899,"h":7.47,"l":7.36,"n":335,"o":7.44,"t":"2026-09-24T14:30:00Z","v":40999,"vw":7.421119},{"c":7.42,"h":7.43,"l":7.29,"n":345,"o":7.385,"t":"2026-09-24T14:45:00Z","v":88338,"vw":7.337566},{"c":7.27,"h":7.45,"l":7.245,"n":652,"o":7.425,"t":"2026-09-24T15:00:00Z","v":118485,"vw":7.326785},{"c":7.25,"h":7.28,"l":7.22,"n":363,"o":7.26,"t":"2026-09-24T15:15:00Z","v":78666,"vw":7.25536},{"c":7.28,"h":7.29,"l":7.22,"n":283,"o":7.24,"t":"2026-09-24T15:30:00Z","v":47269,"vw":7.248012},{"c":7.35,"h":7.365,"l":7.287,"n":223,"o":7.287,"t":"2026-09-24T15:45:00Z","v":23676,"vw":7.32672},{"c":7.35,"h":7.365,"l":7.33,"n":164,"o":7.365,"t":"2026-09-24T16:00:00Z","v":36289,"vw":7.342215},{"c":7.445,"h":7.46,"l":7.35,"n":281,"o":7.35,"t":"2026-09-24T16:15:00Z","v":40075,"vw":7.417918},{"c":7.45,"h":7.47,"l":7.43,"n":364,"o":7.44,"t":"2026-09-24T16:30:00Z","v":41796,"vw":7.44677},{"c":7.4035,"h":7.45,"l":7.39,"n":149,"o":7.45,"t":"2026-09-24T16:45:00Z","v":16269,"vw":7.406903},{"c":7.36,"h":7.39,"l":7.305,"n":357,"o":7.39,"t":"2026-09-24T17:00:00Z","v":47195,"vw":7.346456},{"c":7.3,"h":7.385,"l":7.3,"n":232,"o":7.37,"t":"2026-09-24T17:15:00Z","v":23457,"vw":7.336694},{"c":7.265,"h":7.31,"l":7.26,"n":146,"o":7.305,"t":"2026-09-24T17:30:00Z","v":35073,"vw":7.282807},{"c":7.2123,"h":7.27,"l":7.2,"n":659,"o":7.26,"t":"2026-09-24T17:45:00Z","v":84483,"vw":7.230001},{"c":7.21,"h":7.24,"l":7.18,"n":276,"o":7.201,"t":"2026-09-24T18:00:00Z","v":54313,"vw":7.207957},{"c":7.165,"h":7.22,"l":7.15,"n":380,"o":7.21,"t":"2026-09-24T18:15:00Z","v":64955,"vw":7.186427},{"c":7.2,"h":7.2199,"l":7.16,"n":325,"o":7.165,"t":"2026-09-24T18:30:00Z","v":33968,"vw":7.18421},{"c":7.13,"h":7.2,"l":7.13,"n":283,"o":7.2,"t":"2026-09-24T18:45:00Z","v":29105,"vw":7.167939},{"c":7.105,"h":7.1479,"l":7.1,"n":276,"o":7.14,"t":"2026-09-24T19:00:00Z","v":30240,"vw":7.125697},{"c":7.2004,"h":7.21,"l":7.1,"n":532,"o":7.105,"t":"2026-09-24T19:15:00Z","v":65864,"vw":7.148226},{"c":7.21,"h":7.25,"l":7.196,"n":447,"o":7.2009,"t":"2026-09-24T19:30:00Z","v":49139,"vw":7.222151},{"c":7.13,"h":7.29,"l":7.12,"n":1736,"o":7.23,"t":"2026-09-24T19:45:00Z","v":242510,"vw":7.196417},{"c":7.15,"h":7.15,"l":7.15,"n":4,"o":7.15,"t":"2026-09-24T20:00:00Z","v":15775,"vw":7.15},{"c":7.4017,"h":7.4017,"l":7.4017,"n":1,"o":7.4017,"t":"2026-09-24T20:15:00Z","v":125000,"vw":7.4017},{"c":7.213,"h":7.213,"l":7.213,"n":1,"o":7.213,"t":"2026-09-24T22:00:00Z","v":300,"vw":7.213},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-24T22:45:00Z","v":500,"vw":7.25},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-09-25T08:00:00Z","v":130,"vw":7.25},{"c":7.26,"h":7.26,"l":7.26,"n":1,"o":7.26,"t":"2026-09-25T12:00:00Z","v":125,"vw":7.26},{"c":7.21,"h":7.21,"l":7.205,"n":2,"o":7.205,"t":"2026-09-25T13:00:00Z","v":2000,"vw":7.2095},{"c":7.05,"h":7.15,"l":7.02,"n":232,"o":7.15,"t":"2026-09-25T13:30:00Z","v":80970,"vw":7.069117},{"c":7.1,"h":7.14,"l":7.02,"n":119,"o":7.06,"t":"2026-09-25T13:45:00Z","v":32149,"vw":7.090352},{"c":7.06,"h":7.1,"l":7.03,"n":216,"o":7.1,"t":"2026-09-25T14:00:00Z","v":62039,"vw":7.071071},{"c":7.08,"h":7.08,"l":7.03,"n":188,"o":7.05,"t":"2026-09-25T14:15:00Z","v":37840,"vw":7.049017},{"c":7.22,"h":7.23,"l":7.075,"n":462,"o":7.08,"t":"2026-09-25T14:30:00Z","v":132535,"vw":7.148783},{"c":7.255,"h":7.27,"l":7.22,"n":286,"o":7.2395,"t":"2026-09-25T14:45:00Z","v":64003,"vw":7.247685},{"c":7.16,"h":7.27,"l":7.16,"n":343,"o":7.255,"t":"2026-09-25T15:00:00Z","v":48272,"vw":7.212349},{"c":7.19,"h":7.2399,"l":7.15,"n":367,"o":7.23,"t":"2026-09-25T15:15:00Z","v":41141,"vw":7.182632},{"c":7.21,"h":7.22,"l":7.182,"n":167,"o":7.2,"t":"2026-09-25T15:30:00Z","v":25719,"vw":7.203942},{"c":7.21,"h":7.21,"l":7.18,"n":171,"o":7.21,"t":"2026-09-25T15:45:00Z","v":22305,"vw":7.193678},{"c":7.215,"h":7.27,"l":7.2,"n":261,"o":7.2,"t":"2026-09-25T16:00:00Z","v":57403,"vw":7.224955},{"c":7.15,"h":7.238,"l":7.15,"n":215,"o":7.238,"t":"2026-09-25T16:15:00Z","v":35879,"vw":7.176575},{"c":7.15,"h":7.1604,"l":7.12,"n":221,"o":7.15,"t":"2026-09-25T16:30:00Z","v":113550,"vw":7.140148},{"c":7.13,"h":7.14,"l":7.09,"n":351,"o":7.12,"t":"2026-09-25T16:45:00Z","v":23064,"vw":7.116486},{"c":7.12,"h":7.15,"l":7.092,"n":152,"o":7.092,"t":"2026-09-25T17:00:00Z","v":22040,"vw":7.117559},{"c":7.07,"h":7.13,"l":7.07,"n":198,"o":7.129,"t":"2026-09-25T17:15:00Z","v":18577,"vw":7.093246},{"c":7.03,"h":7.08,"l":7.01,"n":216,"o":7.08,"t":"2026-09-25T17:30:00Z","v":99622,"vw":7.033346},{"c":7.04,"h":7.06,"l":7.01,"n":147,"o":7.025,"t":"2026-09-25T17:45:00Z","v":19710,"vw":7.029719},{"c":7.07,"h":7.07,"l":7.02,"n":208,"o":7.04,"t":"2026-09-25T18:00:00Z","v":27188,"vw":7.038048},{"c":7.08,"h":7.09,"l":7.04,"n":172,"o":7.0633,"t":"2026-09-25T18:15:00Z","v":26706,"vw":7.054658},{"c":7.06,"h":7.1,"l":7.06,"n":146,"o":7.07,"t":"2026-09-25T18:30:00Z","v":10132,"vw":7.073624},{"c":7.01,"h":7.0654,"l":6.99,"n":228,"o":7.064,"t":"2026-09-25T18:45:00Z","v":44826,"vw":7.028303},{"c":6.9889,"h":7.02,"l":6.97,"n":193,"o":7,"t":"2026-09-25T19:00:00Z","v":52040,"vw":6.997298},{"c":6.94,"h":6.99,"l":6.94,"n":299,"o":6.9899,"t":"2026-09-25T19:15:00Z","v":66555,"vw":6.962204},{"c":6.97,"h":7.01,"l":6.93,"n":652,"o":6.94,"t":"2026-09-25T19:30:00Z","v":198741,"vw":6.972371},{"c":6.8,"h":7,"l":6.78,"n":1395,"o":6.99,"t":"2026-09-25T19:45:00Z","v":399130,"vw":6.871552},{"c":6.82,"h":6.8454,"l":6.8,"n":10,"o":6.8,"t":"2026-09-25T20:00:00Z","v":30546,"vw":6.801039},{"c":6.88,"h":6.88,"l":6.88,"n":2,"o":6.88,"t":"2026-09-25T20:15:00Z","v":1010,"vw":6.88},{"c":6.8497,"h":6.85,"l":6.8497,"n":12,"o":6.85,"t":"2026-09-25T20:45:00Z","v":8856,"vw":6.849886},{"c":6.8593,"h":6.8593,"l":6.8491,"n":9,"o":6.8491,"t":"2026-09-25T21:00:00Z","v":4000,"vw":6.851351},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-25T21:15:00Z","v":145,"vw":6.89},{"c":6.838,"h":6.838,"l":6.82,"n":8,"o":6.82,"t":"2026-09-25T21:30:00Z","v":2800,"vw":6.829},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-25T21:45:00Z","v":150,"vw":6.87},{"c":6.89,"h":6.89,"l":6.87,"n":6,"o":6.87,"t":"2026-09-25T22:00:00Z","v":1568,"vw":6.886299},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-25T23:45:00Z","v":250,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":1,"o":6.86,"t":"2026-09-28T11:00:00Z","v":146,"vw":6.86},{"c":6.8896,"h":6.8896,"l":6.8896,"n":1,"o":6.8896,"t":"2026-09-28T11:15:00Z","v":100,"vw":6.8896},{"c":6.88,"h":6.88,"l":6.85,"n":17,"o":6.85,"t":"2026-09-28T11:45:00Z","v":1655,"vw":6.871818},{"c":6.77,"h":6.8,"l":6.77,"n":3,"o":6.8,"t":"2026-09-28T13:00:00Z","v":2550,"vw":6.788242},{"c":6.787,"h":6.787,"l":6.787,"n":1,"o":6.787,"t":"2026-09-28T13:15:00Z","v":550,"vw":6.787},{"c":6.67,"h":6.78,"l":6.59,"n":514,"o":6.77,"t":"2026-09-28T13:30:00Z","v":190980,"vw":6.674692},{"c":6.675,"h":6.685,"l":6.575,"n":453,"o":6.67,"t":"2026-09-28T13:45:00Z","v":75160,"vw":6.637953},{"c":6.725,"h":6.75,"l":6.6501,"n":563,"o":6.675,"t":"2026-09-28T14:00:00Z","v":62037,"vw":6.726761},{"c":6.7507,"h":6.79,"l":6.695,"n":526,"o":6.725,"t":"2026-09-28T14:15:00Z","v":77279,"vw":6.750458},{"c":6.61,"h":6.7753,"l":6.6,"n":517,"o":6.755,"t":"2026-09-28T14:30:00Z","v":67097,"vw":6.662459},{"c":6.62,"h":6.64,"l":6.5601,"n":670,"o":6.61,"t":"2026-09-28T14:45:00Z","v":64646,"vw":6.600828},{"c":6.6,"h":6.67,"l":6.58,"n":526,"o":6.62,"t":"2026-09-28T15:00:00Z","v":33521,"vw":6.63172},{"c":6.595,"h":6.6,"l":6.53,"n":550,"o":6.595,"t":"2026-09-28T15:15:00Z","v":94968,"vw":6.556223},{"c":6.56,"h":6.595,"l":6.55,"n":170,"o":6.595,"t":"2026-09-28T15:30:00Z","v":18496,"vw":6.572484},{"c":6.59,"h":6.6,"l":6.552,"n":280,"o":6.56,"t":"2026-09-28T15:45:00Z","v":22851,"vw":6.583452},{"c":6.625,"h":6.65,"l":6.58,"n":226,"o":6.59,"t":"2026-09-28T16:00:00Z","v":24471,"vw":6.604943},{"c":6.6721,"h":6.68,"l":6.61,"n":227,"o":6.61,"t":"2026-09-28T16:15:00Z","v":20933,"vw":6.645687},{"c":6.625,"h":6.68,"l":6.6,"n":266,"o":6.68,"t":"2026-09-28T16:30:00Z","v":42328,"vw":6.623095},{"c":6.58,"h":6.61,"l":6.56,"n":279,"o":6.61,"t":"2026-09-28T16:45:00Z","v":66646,"vw":6.579305},{"c":6.61,"h":6.61,"l":6.55,"n":221,"o":6.58,"t":"2026-09-28T17:00:00Z","v":29417,"vw":6.57339},{"c":6.58,"h":6.63,"l":6.58,"n":427,"o":6.6,"t":"2026-09-28T17:15:00Z","v":31185,"vw":6.609046},{"c":6.57,"h":6.59,"l":6.56,"n":258,"o":6.57,"t":"2026-09-28T17:30:00Z","v":27684,"vw":6.572226},{"c":6.545,"h":6.6,"l":6.54,"n":307,"o":6.57,"t":"2026-09-28T17:45:00Z","v":33943,"vw":6.562725},{"c":6.5306,"h":6.57,"l":6.53,"n":235,"o":6.532,"t":"2026-09-28T18:00:00Z","v":31318,"vw":6.544688},{"c":6.55,"h":6.59,"l":6.54,"n":384,"o":6.54,"t":"2026-09-28T18:15:00Z","v":63516,"vw":6.561659},{"c":6.5575,"h":6.62,"l":6.55,"n":378,"o":6.56,"t":"2026-09-28T18:30:00Z","v":41397,"vw":6.582102},{"c":6.61,"h":6.62,"l":6.54,"n":368,"o":6.555,"t":"2026-09-28T18:45:00Z","v":29847,"vw":6.577407},{"c":6.61,"h":6.63,"l":6.575,"n":424,"o":6.62,"t":"2026-09-28T19:00:00Z","v":80745,"vw":6.599486},{"c":6.675,"h":6.69,"l":6.6,"n":335,"o":6.61,"t":"2026-09-28T19:15:00Z","v":43545,"vw":6.659233},{"c":6.795,"h":6.82,"l":6.675,"n":600,"o":6.675,"t":"2026-09-28T19:30:00Z","v":146130,"vw":6.754415},{"c":6.85,"h":6.85,"l":6.76,"n":991,"o":6.795,"t":"2026-09-28T19:45:00Z","v":116194,"vw":6.794978},{"c":6.85,"h":6.85,"l":6.85,"n":5,"o":6.85,"t":"2026-09-28T20:00:00Z","v":34708,"vw":6.85},{"c":6.864,"h":6.864,"l":6.86,"n":8,"o":6.86,"t":"2026-09-28T20:30:00Z","v":249,"vw":6.862},{"c":6.9,"h":6.9,"l":6.8601,"n":2,"o":6.8601,"t":"2026-09-28T20:45:00Z","v":646,"vw":6.869118},{"c":6.89,"h":6.89,"l":6.89,"n":1,"o":6.89,"t":"2026-09-28T21:00:00Z","v":1000,"vw":6.89},{"c":6.8901,"h":6.8901,"l":6.8901,"n":1,"o":6.8901,"t":"2026-09-28T21:45:00Z","v":122,"vw":6.8901},{"c":6.89,"h":6.89,"l":6.89,"n":3,"o":6.89,"t":"2026-09-28T22:00:00Z","v":508,"vw":6.89},{"c":6.8916,"h":6.8916,"l":6.89,"n":3,"o":6.89,"t":"2026-09-28T22:45:00Z","v":315,"vw":6.890971},{"c":6.912,"h":6.912,"l":6.89,"n":2,"o":6.89,"t":"2026-09-28T23:15:00Z","v":200,"vw":6.901},{"c":6.85,"h":6.85,"l":6.85,"n":7,"o":6.85,"t":"2026-09-29T11:30:00Z","v":2362,"vw":6.85},{"c":6.76,"h":6.76,"l":6.75,"n":6,"o":6.75,"t":"2026-09-29T12:15:00Z","v":4015,"vw":6.754994},{"c":6.85,"h":6.85,"l":6.85,"n":3,"o":6.85,"t":"2026-09-29T12:30:00Z","v":1125,"vw":6.85},{"c":6.87,"h":6.87,"l":6.87,"n":1,"o":6.87,"t":"2026-09-29T13:00:00Z","v":500,"vw":6.87},{"c":6.82,"h":6.87,"l":6.82,"n":4,"o":6.87,"t":"2026-09-29T13:15:00Z","v":1481,"vw":6.842154},{"c":6.585,"h":6.78,"l":6.57,"n":297,"o":6.77,"t":"2026-09-29T13:30:00Z","v":86399,"vw":6.652716},{"c":6.57,"h":6.65,"l":6.5301,"n":264,"o":6.57,"t":"2026-09-29T13:45:00Z","v":45704,"vw":6.58418},{"c":6.615,"h":6.62,"l":6.58,"n":142,"o":6.59,"t":"2026-09-29T14:00:00Z","v":25351,"vw":6.601604},{"c":6.63,"h":6.7,"l":6.6001,"n":178,"o":6.6001,"t":"2026-09-29T14:15:00Z","v":33781,"vw":6.644507},{"c":6.69,"h":6.7,"l":6.62,"n":256,"o":6.64,"t":"2026-09-29T14:30:00Z","v":72793,"vw":6.641462},{"c":6.8134,"h":6.85,"l":6.65,"n":239,"o":6.69,"t":"2026-09-29T14:45:00Z","v":46783,"vw":6.75291},{"c":6.8201,"h":6.855,"l":6.794,"n":386,"o":6.81,"t":"2026-09-29T15:00:00Z","v":51446,"vw":6.819748},{"c":6.83,"h":6.89,"l":6.74,"n":410,"o":6.83,"t":"2026-09-29T15:15:00Z","v":85794,"vw":6.845863},{"c":6.8,"h":6.85,"l":6.76,"n":242,"o":6.81,"t":"2026-09-29T15:30:00Z","v":37946,"vw":6.793608},{"c":6.8,"h":6.82,"l":6.762,"n":275,"o":6.785,"t":"2026-09-29T15:45:00Z","v":26079,"vw":6.792184},{"c":6.75,"h":6.81,"l":6.75,"n":237,"o":6.78,"t":"2026-09-29T16:00:00Z","v":39759,"vw":6.768406},{"c":6.85,"h":6.85,"l":6.75,"n":293,"o":6.7573,"t":"2026-09-29T16:15:00Z","v":43842,"vw":6.79868},{"c":6.79,"h":6.88,"l":6.79,"n":290,"o":6.835,"t":"2026-09-29T16:30:00Z","v":41451,"vw":6.832799},{"c":6.78,"h":6.81,"l":6.75,"n":190,"o":6.8,"t":"2026-09-29T16:45:00Z","v":18794,"vw":6.773221},{"c":6.72,"h":6.78,"l":6.71,"n":327,"o":6.765,"t":"2026-09-29T17:00:00Z","v":34393,"vw":6.740886},{"c":6.74,"h":6.75,"l":6.71,"n":250,"o":6.72,"t":"2026-09-29T17:15:00Z","v":28394,"vw":6.723037},{"c":6.74,"h":6.76,"l":6.7,"n":429,"o":6.722,"t":"2026-09-29T17:30:00Z","v":73965,"vw":6.721916},{"c":6.71,"h":6.75,"l":6.69,"n":236,"o":6.74,"t":"2026-09-29T17:45:00Z","v":19931,"vw":6.722852},{"c":6.71,"h":6.73,"l":6.7,"n":306,"o":6.71,"t":"2026-09-29T18:00:00Z","v":29458,"vw":6.71528},{"c":6.71,"h":6.72,"l":6.7,"n":349,"o":6.71,"t":"2026-09-29T18:15:00Z","v":39793,"vw":6.706253},{"c":6.76,"h":6.79,"l":6.69,"n":346,"o":6.705,"t":"2026-09-29T18:30:00Z","v":65569,"vw":6.752519},{"c":6.77,"h":6.77,"l":6.74,"n":198,"o":6.76,"t":"2026-09-29T18:45:00Z","v":16741,"vw":6.751492},{"c":6.72,"h":6.76,"l":6.72,"n":343,"o":6.75,"t":"2026-09-29T19:00:00Z","v":28244,"vw":6.741922},{"c":6.7,"h":6.74,"l":6.7,"n":314,"o":6.71,"t":"2026-09-29T19:15:00Z","v":30197,"vw":6.711636},{"c":6.71,"h":6.75,"l":6.7,"n":510,"o":6.72,"t":"2026-09-29T19:30:00Z","v":67817,"vw":6.724863},{"c":6.79,"h":6.79,"l":6.7,"n":1111,"o":6.72,"t":"2026-09-29T19:45:00Z","v":114230,"vw":6.748201},{"c":6.79,"h":6.79,"l":6.79,"n":7,"o":6.79,"t":"2026-09-29T20:00:00Z","v":23372,"vw":6.79},{"c":6.59,"h":6.792,"l":6.5495,"n":65,"o":6.7904,"t":"2026-09-29T20:15:00Z","v":19713,"vw":6.674157},{"c":6.3919,"h":6.58,"l":6.36,"n":45,"o":6.58,"t":"2026-09-29T20:30:00Z","v":16983,"vw":6.497063},{"c":6.476,"h":6.571,"l":6.41,"n":39,"o":6.51,"t":"2026-09-29T20:45:00Z","v":11468,"vw":6.480063},{"c":6.3975,"h":6.6,"l":6.3975,"n":79,"o":6.6,"t":"2026-09-29T21:00:00Z","v":11938,"vw":6.446374},{"c":6.4,"h":6.4,"l":6.4,"n":7,"o":6.4,"t":"2026-09-29T21:15:00Z","v":1585,"vw":6.4},{"c":6.49,"h":6.5,"l":6.3718,"n":22,"o":6.5,"t":"2026-09-29T21:30:00Z","v":1766,"vw":6.425857},{"c":6.45,"h":6.48,"l":6.45,"n":6,"o":6.48,"t":"2026-09-29T21:45:00Z","v":1390,"vw":6.456111},{"c":6.5,"h":6.5,"l":6.4,"n":9,"o":6.4,"t":"2026-09-29T22:00:00Z","v":1294,"vw":6.417993},{"c":6.44,"h":6.569,"l":6.41,"n":13,"o":6.569,"t":"2026-09-29T22:15:00Z","v":2757,"vw":6.463617},{"c":6.4,"h":6.44,"l":6.4,"n":4,"o":6.44,"t":"2026-09-29T22:30:00Z","v":500,"vw":6.42314},{"c":6.6,"h":6.6,"l":6.38,"n":16,"o":6.41,"t":"2026-09-29T23:00:00Z","v":8899,"vw":6.555299},{"c":6.37,"h":6.4211,"l":6.37,"n":12,"o":6.4211,"t":"2026-09-29T23:15:00Z","v":5666,"vw":6.398759},{"c":6.39,"h":6.39,"l":6.39,"n":1,"o":6.39,"t":"2026-09-29T23:45:00Z","v":110,"vw":6.39},{"c":6.51,"h":6.51,"l":6.42,"n":7,"o":6.42,"t":"2026-09-30T11:00:00Z","v":1119,"vw":6.496617},{"c":6.44,"h":6.65,"l":6.4,"n":19,"o":6.65,"t":"2026-09-30T11:15:00Z","v":2767,"vw":6.512652},{"c":6.575,"h":6.575,"l":6.51,"n":5,"o":6.51,"t":"2026-09-30T11:30:00Z","v":333,"vw":6.538017},{"c":6.45,"h":6.5,"l":6.45,"n":7,"o":6.5,"t":"2026-09-30T11:45:00Z","v":2073,"vw":6.453431},{"c":6.44,"h":6.44,"l":6.44,"n":1,"o":6.44,"t":"2026-09-30T12:00:00Z","v":1000,"vw":6.44},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-09-30T12:15:00Z","v":150,"vw":6.47},{"c":6.42,"h":6.42,"l":6.42,"n":13,"o":6.42,"t":"2026-09-30T13:00:00Z","v":1706,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":1,"o":6.42,"t":"2026-09-30T13:15:00Z","v":1545,"vw":6.42},{"c":6.3053,"h":6.51,"l":6.1201,"n":1001,"o":6.5,"t":"2026-09-30T13:30:00Z","v":253872,"vw":6.20971},{"c":6.22,"h":6.2996,"l":6.2,"n":460,"o":6.27,"t":"2026-09-30T13:45:00Z","v":271851,"vw":6.222568},{"c":6.115,"h":6.28,"l":6.05,"n":823,"o":6.22,"t":"2026-09-30T14:00:00Z","v":226349,"vw":6.132121},{"c":5.9929,"h":6.1223,"l":5.97,"n":717,"o":6.11,"t":"2026-09-30T14:15:00Z","v":309620,"vw":6.023872},{"c":5.88,"h":6,"l":5.86,"n":559,"o":6,"t":"2026-09-30T14:30:00Z","v":244120,"vw":5.915929},{"c":5.98,"h":6,"l":5.82,"n":460,"o":5.89,"t":"2026-09-30T14:45:00Z","v":157181,"vw":5.885742},{"c":5.88,"h":5.985,"l":5.84,"n":1278,"o":5.9799,"t":"2026-09-30T15:00:00Z","v":289065,"vw":5.882705},{"c":5.76,"h":5.8989,"l":5.72,"n":725,"o":5.89,"t":"2026-09-30T15:15:00Z","v":198240,"vw":5.787059},{"c":5.765,"h":5.8246,"l":5.76,"n":591,"o":5.76,"t":"2026-09-30T15:30:00Z","v":113292,"vw":5.788657},{"c":5.77,"h":5.81,"l":5.76,"n":446,"o":5.765,"t":"2026-09-30T15:45:00Z","v":112679,"vw":5.785334},{"c":5.7201,"h":5.8,"l":5.7,"n":583,"o":5.77,"t":"2026-09-30T16:00:00Z","v":120777,"vw":5.738778},{"c":5.675,"h":5.721,"l":5.62,"n":936,"o":5.721,"t":"2026-09-30T16:15:00Z","v":328667,"vw":5.658539},{"c":5.67,"h":5.7105,"l":5.65,"n":421,"o":5.67,"t":"2026-09-30T16:30:00Z","v":116901,"vw":5.687556},{"c":5.6619,"h":5.68,"l":5.63,"n":368,"o":5.67,"t":"2026-09-30T16:45:00Z","v":186061,"vw":5.661096},{"c":5.585,"h":5.66,"l":5.57,"n":381,"o":5.66,"t":"2026-09-30T17:00:00Z","v":78034,"vw":5.615168},{"c":5.475,"h":5.59,"l":5.46,"n":635,"o":5.5892,"t":"2026-09-30T17:15:00Z","v":193210,"vw":5.523632},{"c":5.42,"h":5.49,"l":5.4,"n":764,"o":5.4785,"t":"2026-09-30T17:30:00Z","v":264873,"vw":5.431087},{"c":5.4095,"h":5.46,"l":5.4,"n":536,"o":5.425,"t":"2026-09-30T17:45:00Z","v":103831,"vw":5.427601},{"c":5.29,"h":5.405,"l":5.28,"n":846,"o":5.4005,"t":"2026-09-30T18:00:00Z","v":313823,"vw":5.338193},{"c":5.25,"h":5.3,"l":5.23,"n":433,"o":5.27,"t":"2026-09-30T18:15:00Z","v":97356,"vw":5.267512},{"c":5.225,"h":5.26,"l":5.18,"n":738,"o":5.26,"t":"2026-09-30T18:30:00Z","v":202253,"vw":5.22382},{"c":5.3,"h":5.4,"l":5.21,"n":1347,"o":5.225,"t":"2026-09-30T18:45:00Z","v":220665,"vw":5.320987},{"c":5.28,"h":5.32,"l":5.255,"n":999,"o":5.3,"t":"2026-09-30T19:00:00Z","v":189175,"vw":5.289006},{"c":5.2,"h":5.2899,"l":5.19,"n":834,"o":5.28,"t":"2026-09-30T19:15:00Z","v":143439,"vw":5.230923},{"c":5.33,"h":5.35,"l":5.195,"n":1536,"o":5.2,"t":"2026-09-30T19:30:00Z","v":257175,"vw":5.302175},{"c":5.6,"h":5.61,"l":5.3,"n":2024,"o":5.32,"t":"2026-09-30T19:45:00Z","v":408804,"vw":5.475179},{"c":5.58,"h":5.61,"l":5.53,"n":21,"o":5.58,"t":"2026-09-30T20:00:00Z","v":114550,"vw":5.607738},{"c":5.55,"h":5.6537,"l":5.55,"n":5,"o":5.57,"t":"2026-09-30T20:15:00Z","v":3801,"vw":5.555986},{"c":5.5,"h":5.5496,"l":5.5,"n":2,"o":5.5496,"t":"2026-09-30T20:30:00Z","v":1090,"vw":5.522752},{"c":5.67,"h":5.67,"l":5.63,"n":3,"o":5.6437,"t":"2026-09-30T21:00:00Z","v":407,"vw":5.653258},{"c":5.6,"h":5.6,"l":5.6,"n":5,"o":5.6,"t":"2026-09-30T21:15:00Z","v":1989,"vw":5.6},{"c":5.62,"h":5.62,"l":5.62,"n":2,"o":5.62,"t":"2026-09-30T21:30:00Z","v":2500,"vw":5.62},{"c":5.65,"h":5.65,"l":5.65,"n":1,"o":5.65,"t":"2026-09-30T22:45:00Z","v":1000,"vw":5.65},{"c":5.62,"h":5.67,"l":5.62,"n":2,"o":5.67,"t":"2026-09-30T23:15:00Z","v":399,"vw":5.638672},{"c":5.65,"h":5.67,"l":5.65,"n":2,"o":5.67,"t":"2026-09-30T23:30:00Z","v":249,"vw":5.661968},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-01T11:15:00Z","v":1000,"vw":5.5},{"c":5.5,"h":5.5,"l":5.5,"n":2,"o":5.5,"t":"2026-10-01T11:30:00Z","v":2000,"vw":5.5},{"c":5.66,"h":5.66,"l":5.59,"n":5,"o":5.59,"t":"2026-10-01T12:45:00Z","v":1200,"vw":5.606768},{"c":5.61,"h":5.6652,"l":5.6056,"n":3,"o":5.6056,"t":"2026-10-01T13:15:00Z","v":2357,"vw":5.643716},{"c":5.4672,"h":5.68,"l":5.41,"n":529,"o":5.62,"t":"2026-10-01T13:30:00Z","v":168557,"vw":5.543386},{"c":5.14,"h":5.48,"l":5.11,"n":1159,"o":5.47,"t":"2026-10-01T13:45:00Z","v":420431,"vw":5.210523},{"c":5.031,"h":5.14,"l":4.9661,"n":1089,"o":5.13,"t":"2026-10-01T14:00:00Z","v":389138,"vw":5.041243},{"c":5.1005,"h":5.11,"l":5.0301,"n":408,"o":5.0301,"t":"2026-10-01T14:15:00Z","v":115589,"vw":5.08343},{"c":5.265,"h":5.279,"l":5.09,"n":900,"o":5.09,"t":"2026-10-01T14:30:00Z","v":177910,"vw":5.179568},{"c":5.2466,"h":5.3,"l":5.195,"n":532,"o":5.265,"t":"2026-10-01T14:45:00Z","v":93529,"vw":5.251505},{"c":5.32,"h":5.35,"l":5.192,"n":814,"o":5.245,"t":"2026-10-01T15:00:00Z","v":171744,"vw":5.234752},{"c":5.325,"h":5.4,"l":5.32,"n":373,"o":5.33,"t":"2026-10-01T15:15:00Z","v":98986,"vw":5.353816},{"c":5.32,"h":5.36,"l":5.29,"n":498,"o":5.325,"t":"2026-10-01T15:30:00Z","v":77476,"vw":5.317058},{"c":5.32,"h":5.32,"l":5.27,"n":350,"o":5.3001,"t":"2026-10-01T15:45:00Z","v":80148,"vw":5.288951},{"c":5.3,"h":5.385,"l":5.28,"n":370,"o":5.32,"t":"2026-10-01T16:00:00Z","v":70639,"vw":5.328499},{"c":5.265,"h":5.3124,"l":5.265,"n":167,"o":5.3,"t":"2026-10-01T16:15:00Z","v":27658,"vw":5.29143},{"c":5.31,"h":5.32,"l":5.26,"n":260,"o":5.2693,"t":"2026-10-01T16:30:00Z","v":50564,"vw":5.299087},{"c":5.22,"h":5.3177,"l":5.195,"n":469,"o":5.302,"t":"2026-10-01T16:45:00Z","v":108990,"vw":5.248802},{"c":5.2082,"h":5.23,"l":5.2,"n":285,"o":5.2195,"t":"2026-10-01T17:00:00Z","v":34740,"vw":5.213755},{"c":5.26,"h":5.27,"l":5.2,"n":312,"o":5.205,"t":"2026-10-01T17:15:00Z","v":36639,"vw":5.227723},{"c":5.28,"h":5.2877,"l":5.23,"n":354,"o":5.26,"t":"2026-10-01T17:30:00Z","v":64307,"vw":5.254796},{"c":5.25,"h":5.29,"l":5.23,"n":264,"o":5.29,"t":"2026-10-01T17:45:00Z","v":35239,"vw":5.258287},{"c":5.25,"h":5.27,"l":5.22,"n":298,"o":5.26,"t":"2026-10-01T18:00:00Z","v":48188,"vw":5.243093},{"c":5.236,"h":5.265,"l":5.22,"n":277,"o":5.25,"t":"2026-10-01T18:15:00Z","v":32181,"vw":5.252846},{"c":5.23,"h":5.25,"l":5.22,"n":312,"o":5.2398,"t":"2026-10-01T18:30:00Z","v":65492,"vw":5.236025},{"c":5.22,"h":5.2301,"l":5.2,"n":269,"o":5.2301,"t":"2026-10-01T18:45:00Z","v":31314,"vw":5.220269},{"c":5.195,"h":5.23,"l":5.19,"n":274,"o":5.22,"t":"2026-10-01T19:00:00Z","v":38380,"vw":5.213479},{"c":5.195,"h":5.2,"l":5.17,"n":262,"o":5.19,"t":"2026-10-01T19:15:00Z","v":32684,"vw":5.184995},{"c":5.2,"h":5.21,"l":5.19,"n":407,"o":5.1985,"t":"2026-10-01T19:30:00Z","v":37576,"vw":5.198638},{"c":5.28,"h":5.33,"l":5.19,"n":1150,"o":5.195,"t":"2026-10-01T19:45:00Z","v":123203,"vw":5.254739},{"c":5.2125,"h":5.33,"l":5.2125,"n":9,"o":5.32,"t":"2026-10-01T20:00:00Z","v":279205,"vw":5.223746},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-01T22:15:00Z","v":500,"vw":5.25},{"c":5.35,"h":5.35,"l":5.35,"n":1,"o":5.35,"t":"2026-10-02T11:15:00Z","v":700,"vw":5.35},{"c":5.34,"h":5.34,"l":5.34,"n":1,"o":5.34,"t":"2026-10-02T12:00:00Z","v":500,"vw":5.34},{"c":5.3,"h":5.3,"l":5.3,"n":1,"o":5.3,"t":"2026-10-02T12:45:00Z","v":2000,"vw":5.3},{"c":5.173,"h":5.35,"l":5.16,"n":173,"o":5.3,"t":"2026-10-02T13:30:00Z","v":92928,"vw":5.242798},{"c":5.2495,"h":5.2495,"l":5.17,"n":174,"o":5.17,"t":"2026-10-02T13:45:00Z","v":59799,"vw":5.224586},{"c":5.36,"h":5.36,"l":5.23,"n":203,"o":5.23,"t":"2026-10-02T14:00:00Z","v":40691,"vw":5.313221},{"c":5.32,"h":5.3799,"l":5.31,"n":453,"o":5.36,"t":"2026-10-02T14:15:00Z","v":53000,"vw":5.332144},{"c":5.195,"h":5.3348,"l":5.17,"n":376,"o":5.32,"t":"2026-10-02T14:30:00Z","v":57140,"vw":5.239045},{"c":5.19,"h":5.21,"l":5.17,"n":272,"o":5.195,"t":"2026-10-02T14:45:00Z","v":43817,"vw":5.195692},{"c":5.12,"h":5.21,"l":5.1,"n":231,"o":5.19,"t":"2026-10-02T15:00:00Z","v":37823,"vw":5.137903},{"c":5.04,"h":5.13,"l":5.03,"n":248,"o":5.12,"t":"2026-10-02T15:15:00Z","v":31770,"vw":5.082428},{"c":5.0304,"h":5.07,"l":5.0201,"n":315,"o":5.048,"t":"2026-10-02T15:30:00Z","v":53581,"vw":5.042968},{"c":5.12,"h":5.12,"l":5.03,"n":224,"o":5.04,"t":"2026-10-02T15:45:00Z","v":42055,"vw":5.073897},{"c":5.15,"h":5.18,"l":5.08,"n":224,"o":5.11,"t":"2026-10-02T16:00:00Z","v":31650,"vw":5.138759},{"c":5.2648,"h":5.289,"l":5.165,"n":350,"o":5.165,"t":"2026-10-02T16:15:00Z","v":46546,"vw":5.243661},{"c":5.25,"h":5.28,"l":5.25,"n":48,"o":5.25,"t":"2026-10-02T16:30:00Z","v":6405,"vw":5.267374},{"c":5.27,"h":5.27,"l":5.25,"n":56,"o":5.265,"t":"2026-10-02T16:45:00Z","v":4581,"vw":5.265539},{"c":5.365,"h":5.4,"l":5.2601,"n":622,"o":5.2601,"t":"2026-10-02T17:00:00Z","v":116762,"vw":5.344952},{"c":5.3413,"h":5.37,"l":5.33,"n":185,"o":5.365,"t":"2026-10-02T17:15:00Z","v":32959,"vw":5.357425},{"c":5.36,"h":5.37,"l":5.335,"n":124,"o":5.335,"t":"2026-10-02T17:30:00Z","v":8773,"vw":5.354826},{"c":5.36,"h":5.36,"l":5.355,"n":90,"o":5.36,"t":"2026-10-02T17:45:00Z","v":6283,"vw":5.358044},{"c":5.41,"h":5.425,"l":5.32,"n":296,"o":5.355,"t":"2026-10-02T18:00:00Z","v":70576,"vw":5.379014},{"c":5.42,"h":5.5,"l":5.38,"n":602,"o":5.425,"t":"2026-10-02T18:15:00Z","v":136971,"vw":5.435069},{"c":5.45,"h":5.47,"l":5.43,"n":298,"o":5.44,"t":"2026-10-02T18:30:00Z","v":25757,"vw":5.452016},{"c":5.385,"h":5.47,"l":5.385,"n":298,"o":5.45,"t":"2026-10-02T18:45:00Z","v":47162,"vw":5.423791},{"c":5.395,"h":5.41,"l":5.37,"n":244,"o":5.3999,"t":"2026-10-02T19:00:00Z","v":58825,"vw":5.39189},{"c":5.43,"h":5.44,"l":5.38,"n":349,"o":5.395,"t":"2026-10-02T19:15:00Z","v":38172,"vw":5.414999},{"c":5.479,"h":5.52,"l":5.425,"n":566,"o":5.43,"t":"2026-10-02T19:30:00Z","v":90964,"vw":5.485435},{"c":5.46,"h":5.475,"l":5.44,"n":975,"o":5.475,"t":"2026-10-02T19:45:00Z","v":135073,"vw":5.458681},{"c":5.49,"h":5.49,"l":5.46,"n":5,"o":5.46,"t":"2026-10-02T20:00:00Z","v":28374,"vw":5.489264},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-02T20:30:00Z","v":144,"vw":5.58},{"c":5.58,"h":5.58,"l":5.58,"n":1,"o":5.58,"t":"2026-10-02T20:45:00Z","v":100,"vw":5.58},{"c":5.5,"h":5.5,"l":5.5,"n":1,"o":5.5,"t":"2026-10-02T21:00:00Z","v":100,"vw":5.5},{"c":5.43,"h":5.44,"l":5.43,"n":4,"o":5.43,"t":"2026-10-05T11:30:00Z","v":2742,"vw":5.43475},{"c":5.4,"h":5.5,"l":5.33,"n":216,"o":5.49,"t":"2026-10-05T13:30:00Z","v":88091,"vw":5.410689},{"c":5.345,"h":5.4,"l":5.32,"n":247,"o":5.37,"t":"2026-10-05T13:45:00Z","v":45893,"vw":5.35339},{"c":5.45,"h":5.45,"l":5.32,"n":256,"o":5.3699,"t":"2026-10-05T14:00:00Z","v":71544,"vw":5.408866},{"c":5.38,"h":5.47,"l":5.37,"n":289,"o":5.44,"t":"2026-10-05T14:15:00Z","v":30726,"vw":5.41786},{"c":5.35,"h":5.375,"l":5.33,"n":146,"o":5.3605,"t":"2026-10-05T14:30:00Z","v":7155,"vw":5.35377},{"c":5.37,"h":5.3786,"l":5.32,"n":154,"o":5.36,"t":"2026-10-05T14:45:00Z","v":11426,"vw":5.353019},{"c":5.355,"h":5.39,"l":5.33,"n":367,"o":5.37,"t":"2026-10-05T15:00:00Z","v":27325,"vw":5.370438},{"c":5.37,"h":5.37,"l":5.34,"n":199,"o":5.37,"t":"2026-10-05T15:15:00Z","v":11324,"vw":5.355627},{"c":5.31,"h":5.34,"l":5.27,"n":319,"o":5.32,"t":"2026-10-05T15:30:00Z","v":93591,"vw":5.294923},{"c":5.29,"h":5.32,"l":5.29,"n":132,"o":5.31,"t":"2026-10-05T15:45:00Z","v":14119,"vw":5.304545},{"c":5.27,"h":5.31,"l":5.25,"n":172,"o":5.3,"t":"2026-10-05T16:00:00Z","v":58520,"vw":5.266376},{"c":5.27,"h":5.27,"l":5.25,"n":173,"o":5.27,"t":"2026-10-05T16:15:00Z","v":21896,"vw":5.265695},{"c":5.26,"h":5.29,"l":5.25,"n":189,"o":5.27,"t":"2026-10-05T16:30:00Z","v":32949,"vw":5.278496},{"c":5.255,"h":5.27,"l":5.25,"n":103,"o":5.26,"t":"2026-10-05T16:45:00Z","v":10317,"vw":5.257486},{"c":5.23,"h":5.25,"l":5.23,"n":141,"o":5.25,"t":"2026-10-05T17:00:00Z","v":12173,"vw":5.243726},{"c":5.235,"h":5.25,"l":5.21,"n":123,"o":5.2323,"t":"2026-10-05T17:15:00Z","v":9344,"vw":5.221145},{"c":5.235,"h":5.24,"l":5.22,"n":134,"o":5.23,"t":"2026-10-05T17:30:00Z","v":21021,"vw":5.237772},{"c":5.27,"h":5.2799,"l":5.23,"n":211,"o":5.235,"t":"2026-10-05T17:45:00Z","v":31641,"vw":5.249997},{"c":5.26,"h":5.28,"l":5.26,"n":123,"o":5.2661,"t":"2026-10-05T18:00:00Z","v":12630,"vw":5.27123},{"c":5.29,"h":5.29,"l":5.26,"n":142,"o":5.27,"t":"2026-10-05T18:15:00Z","v":11619,"vw":5.278574},{"c":5.275,"h":5.3124,"l":5.275,"n":279,"o":5.29,"t":"2026-10-05T18:30:00Z","v":38161,"vw":5.291977},{"c":5.305,"h":5.315,"l":5.27,"n":166,"o":5.2701,"t":"2026-10-05T18:45:00Z","v":15579,"vw":5.280941},{"c":5.29,"h":5.31,"l":5.28,"n":130,"o":5.305,"t":"2026-10-05T19:00:00Z","v":10883,"vw":5.292645},{"c":5.27,"h":5.295,"l":5.27,"n":145,"o":5.27,"t":"2026-10-05T19:15:00Z","v":12219,"vw":5.286943},{"c":5.25,"h":5.27,"l":5.22,"n":442,"o":5.262,"t":"2026-10-05T19:30:00Z","v":36409,"vw":5.242528},{"c":5.35,"h":5.35,"l":5.23,"n":1782,"o":5.25,"t":"2026-10-05T19:45:00Z","v":198438,"vw":5.298129},{"c":5.2,"h":5.39,"l":5.2,"n":12,"o":5.35,"t":"2026-10-05T20:00:00Z","v":126413,"vw":5.34305},{"c":5.2993,"h":5.2993,"l":5.2993,"n":1,"o":5.2993,"t":"2026-10-05T20:15:00Z","v":100000,"vw":5.2993},{"c":5.3049,"h":5.3049,"l":5.3049,"n":1,"o":5.3049,"t":"2026-10-05T20:30:00Z","v":200,"vw":5.3049},{"c":5.35,"h":5.35,"l":5.33,"n":3,"o":5.33,"t":"2026-10-05T23:00:00Z","v":2734,"vw":5.348537},{"c":5.34,"h":5.37,"l":5.335,"n":58,"o":5.35,"t":"2026-10-06T13:30:00Z","v":37585,"vw":5.350022},{"c":5.165,"h":5.34,"l":5.16,"n":297,"o":5.32,"t":"2026-10-06T13:45:00Z","v":184174,"vw":5.251158},{"c":5.1517,"h":5.2,"l":5.15,"n":162,"o":5.2,"t":"2026-10-06T14:00:00Z","v":35505,"vw":5.165128},{"c":5.08,"h":5.1895,"l":5.08,"n":64,"o":5.1895,"t":"2026-10-06T14:15:00Z","v":16027,"vw":5.12309},{"c":5.11,"h":5.1368,"l":5.05,"n":87,"o":5.11,"t":"2026-10-06T14:30:00Z","v":48071,"vw":5.080769},{"c":5.11,"h":5.1149,"l":5.09,"n":70,"o":5.11,"t":"2026-10-06T14:45:00Z","v":5583,"vw":5.101039},{"c":5.16,"h":5.175,"l":5.09,"n":140,"o":5.105,"t":"2026-10-06T15:00:00Z","v":30400,"vw":5.149246},{"c":5.195,"h":5.2,"l":5.16,"n":83,"o":5.18,"t":"2026-10-06T15:15:00Z","v":12203,"vw":5.18093},{"c":5.145,"h":5.19,"l":5.135,"n":58,"o":5.19,"t":"2026-10-06T15:30:00Z","v":6511,"vw":5.162131},{"c":5.13,"h":5.15,"l":5.12,"n":49,"o":5.1493,"t":"2026-10-06T15:45:00Z","v":12357,"vw":5.144342},{"c":5.1116,"h":5.1362,"l":5.1,"n":69,"o":5.1277,"t":"2026-10-06T16:00:00Z","v":29085,"vw":5.121854},{"c":5.145,"h":5.16,"l":5.1,"n":228,"o":5.1,"t":"2026-10-06T16:15:00Z","v":54042,"vw":5.122485},{"c":5.124,"h":5.145,"l":5.075,"n":333,"o":5.145,"t":"2026-10-06T16:30:00Z","v":128097,"vw":5.093188},{"c":5.1,"h":5.17,"l":5.1,"n":88,"o":5.1506,"t":"2026-10-06T16:45:00Z","v":10316,"vw":5.148776},{"c":5.105,"h":5.13,"l":5.09,"n":100,"o":5.11,"t":"2026-10-06T17:00:00Z","v":8967,"vw":5.108456},{"c":5.11,"h":5.115,"l":5.09,"n":77,"o":5.1,"t":"2026-10-06T17:15:00Z","v":10231,"vw":5.101594},{"c":5.12,"h":5.1299,"l":5.1,"n":113,"o":5.11,"t":"2026-10-06T17:30:00Z","v":17392,"vw":5.120309},{"c":5.115,"h":5.13,"l":5.11,"n":83,"o":5.13,"t":"2026-10-06T17:45:00Z","v":21779,"vw":5.121582},{"c":5.13,"h":5.1399,"l":5.09,"n":154,"o":5.115,"t":"2026-10-06T18:00:00Z","v":31330,"vw":5.122473},{"c":5.14,"h":5.19,"l":5.12,"n":752,"o":5.13,"t":"2026-10-06T18:15:00Z","v":382491,"vw":5.16518},{"c":5.165,"h":5.17,"l":5.1,"n":130,"o":5.14,"t":"2026-10-06T18:30:00Z","v":76801,"vw":5.118662},{"c":5.17,"h":5.19,"l":5.12,"n":186,"o":5.19,"t":"2026-10-06T18:45:00Z","v":81340,"vw":5.163641},{"c":5.11,"h":5.17,"l":5.09,"n":401,"o":5.16,"t":"2026-10-06T19:00:00Z","v":87336,"vw":5.114033},{"c":5.15,"h":5.16,"l":5.0539,"n":925,"o":5.1,"t":"2026-10-06T19:15:00Z","v":331228,"vw":5.088723},{"c":5.145,"h":5.19,"l":5.14,"n":628,"o":5.16,"t":"2026-10-06T19:30:00Z","v":181312,"vw":5.168585},{"c":5.16,"h":5.17,"l":5.135,"n":865,"o":5.14,"t":"2026-10-06T19:45:00Z","v":196731,"vw":5.156307},{"c":5.16,"h":5.16,"l":5.16,"n":6,"o":5.16,"t":"2026-10-06T20:00:00Z","v":38265,"vw":5.16},{"c":5.1486,"h":5.1486,"l":5.1486,"n":1,"o":5.1486,"t":"2026-10-06T20:15:00Z","v":270774,"vw":5.1486},{"c":5.17,"h":5.17,"l":5.17,"n":1,"o":5.17,"t":"2026-10-06T20:45:00Z","v":100,"vw":5.17},{"c":5.25,"h":5.25,"l":5.25,"n":1,"o":5.25,"t":"2026-10-06T21:30:00Z","v":100,"vw":5.25},{"c":5.26,"h":5.26,"l":5.085,"n":177,"o":5.11,"t":"2026-10-07T13:30:00Z","v":59534,"vw":5.160596},{"c":5.33,"h":5.35,"l":5.25,"n":254,"o":5.25,"t":"2026-10-07T13:45:00Z","v":49006,"vw":5.288971},{"c":5.27,"h":5.38,"l":5.26,"n":292,"o":5.32,"t":"2026-10-07T14:00:00Z","v":100839,"vw":5.296161},{"c":5.235,"h":5.2895,"l":5.22,"n":216,"o":5.27,"t":"2026-10-07T14:15:00Z","v":40609,"vw":5.253402},{"c":5.225,"h":5.2488,"l":5.22,"n":96,"o":5.2201,"t":"2026-10-07T14:30:00Z","v":18738,"vw":5.23127},{"c":5.25,"h":5.25,"l":5.22,"n":70,"o":5.225,"t":"2026-10-07T14:45:00Z","v":21940,"vw":5.229938},{"c":5.245,"h":5.25,"l":5.23,"n":60,"o":5.235,"t":"2026-10-07T15:00:00Z","v":6755,"vw":5.243852},{"c":5.21,"h":5.2478,"l":5.21,"n":79,"o":5.24,"t":"2026-10-07T15:15:00Z","v":22434,"vw":5.226862},{"c":5.245,"h":5.25,"l":5.21,"n":136,"o":5.25,"t":"2026-10-07T15:30:00Z","v":18760,"vw":5.244079},{"c":5.25,"h":5.25,"l":5.22,"n":82,"o":5.24,"t":"2026-10-07T15:45:00Z","v":13147,"vw":5.23686},{"c":5.185,"h":5.235,"l":5.185,"n":51,"o":5.235,"t":"2026-10-07T16:00:00Z","v":7826,"vw":5.206054},{"c":5.195,"h":5.2,"l":5.19,"n":42,"o":5.19,"t":"2026-10-07T16:15:00Z","v":3155,"vw":5.192922},{"c":5.2,"h":5.21,"l":5.19,"n":52,"o":5.195,"t":"2026-10-07T16:30:00Z","v":3804,"vw":5.196264},{"c":5.21,"h":5.22,"l":5.2,"n":84,"o":5.2,"t":"2026-10-07T16:45:00Z","v":14236,"vw":5.218412},{"c":5.205,"h":5.22,"l":5.2,"n":22,"o":5.2095,"t":"2026-10-07T17:00:00Z","v":3887,"vw":5.20956},{"c":5.17,"h":5.205,"l":5.17,"n":60,"o":5.205,"t":"2026-10-07T17:15:00Z","v":3981,"vw":5.191968},{"c":5.17,"h":5.17,"l":5.15,"n":56,"o":5.16,"t":"2026-10-07T17:30:00Z","v":6754,"vw":5.162246},{"c":5.135,"h":5.17,"l":5.135,"n":52,"o":5.17,"t":"2026-10-07T17:45:00Z","v":5440,"vw":5.158147},{"c":5.155,"h":5.155,"l":5.125,"n":52,"o":5.15,"t":"2026-10-07T18:00:00Z","v":3760,"vw":5.142444},{"c":5.155,"h":5.16,"l":5.12,"n":185,"o":5.15,"t":"2026-10-07T18:15:00Z","v":45709,"vw":5.144366},{"c":5.14,"h":5.16,"l":5.1,"n":185,"o":5.15,"t":"2026-10-07T18:30:00Z","v":28338,"vw":5.115495},{"c":5.14,"h":5.15,"l":5.13,"n":81,"o":5.14,"t":"2026-10-07T18:45:00Z","v":11864,"vw":5.14176},{"c":5.1149,"h":5.1476,"l":5.1149,"n":49,"o":5.14,"t":"2026-10-07T19:00:00Z","v":7557,"vw":5.128308},{"c":5.14,"h":5.15,"l":5.12,"n":206,"o":5.13,"t":"2026-10-07T19:15:00Z","v":30280,"vw":5.13486},{"c":5.15,"h":5.165,"l":5.14,"n":223,"o":5.14,"t":"2026-10-07T19:30:00Z","v":25140,"vw":5.152909},{"c":5.12,"h":5.15,"l":5.12,"n":1136,"o":5.145,"t":"2026-10-07T19:45:00Z","v":160290,"vw":5.133596},{"c":5.13,"h":5.13,"l":5.13,"n":9,"o":5.13,"t":"2026-10-07T20:00:00Z","v":44634,"vw":5.13},{"c":5.11,"h":5.11,"l":5.11,"n":1,"o":5.11,"t":"2026-10-07T20:30:00Z","v":100,"vw":5.11},{"c":5.2,"h":5.2,"l":5.2,"n":1,"o":5.2,"t":"2026-10-07T22:30:00Z","v":100,"vw":5.2},{"c":5.13,"h":5.13,"l":5.13,"n":1,"o":5.13,"t":"2026-10-07T23:15:00Z","v":450,"vw":5.13},{"c":5.4589,"h":5.4589,"l":5.4589,"n":1,"o":5.4589,"t":"2026-10-08T11:15:00Z","v":500,"vw":5.4589},{"c":5.05,"h":5.05,"l":5.05,"n":8,"o":5.05,"t":"2026-10-08T12:00:00Z","v":527,"vw":5.05},{"c":5.065,"h":5.1766,"l":5.05,"n":185,"o":5.1,"t":"2026-10-08T13:30:00Z","v":41195,"vw":5.08356},{"c":5.01,"h":5.05,"l":4.995,"n":367,"o":5.05,"t":"2026-10-08T13:45:00Z","v":108696,"vw":5.011131},{"c":5.04,"h":5.06,"l":4.96,"n":167,"o":5,"t":"2026-10-08T14:00:00Z","v":42073,"vw":4.997557},{"c":5.025,"h":5.04,"l":5.0005,"n":131,"o":5.04,"t":"2026-10-08T14:15:00Z","v":19675,"vw":5.021278},{"c":5.015,"h":5.0399,"l":4.97,"n":210,"o":5,"t":"2026-10-08T14:30:00Z","v":69109,"vw":4.995594},{"c":5,"h":5.03,"l":4.98,"n":156,"o":5.015,"t":"2026-10-08T14:45:00Z","v":19929,"vw":5.002412},{"c":4.93,"h":4.995,"l":4.93,"n":365,"o":4.99,"t":"2026-10-08T15:00:00Z","v":144949,"vw":4.954146},{"c":4.78,"h":4.9451,"l":4.78,"n":547,"o":4.94,"t":"2026-10-08T15:15:00Z","v":201491,"vw":4.858843},{"c":4.77,"h":4.79,"l":4.68,"n":824,"o":4.77,"t":"2026-10-08T15:30:00Z","v":180494,"vw":4.732319},{"c":4.6588,"h":4.79,"l":4.65,"n":663,"o":4.77,"t":"2026-10-08T15:45:00Z","v":236358,"vw":4.689039},{"c":4.5975,"h":4.66,"l":4.545,"n":843,"o":4.65,"t":"2026-10-08T16:00:00Z","v":416952,"vw":4.591921},{"c":4.5347,"h":4.6127,"l":4.52,"n":335,"o":4.59,"t":"2026-10-08T16:15:00Z","v":208911,"vw":4.55346},{"c":4.42,"h":4.5599,"l":4.3605,"n":1057,"o":4.5541,"t":"2026-10-08T16:30:00Z","v":405850,"vw":4.437865},{"c":4.3437,"h":4.4342,"l":4.22,"n":1279,"o":4.4342,"t":"2026-10-08T16:45:00Z","v":579462,"vw":4.314766},{"c":4.3,"h":4.44,"l":4.3,"n":579,"o":4.34,"t":"2026-10-08T17:00:00Z","v":341893,"vw":4.358674},{"c":4.27,"h":4.3299,"l":4.2,"n":896,"o":4.3,"t":"2026-10-08T17:15:00Z","v":497243,"vw":4.239037},{"c":4.315,"h":4.33,"l":4.25,"n":429,"o":4.27,"t":"2026-10-08T17:30:00Z","v":106300,"vw":4.288614},{"c":4.3,"h":4.33,"l":4.27,"n":254,"o":4.315,"t":"2026-10-08T17:45:00Z","v":49592,"vw":4.291643},{"c":4.305,"h":4.35,"l":4.28,"n":410,"o":4.3,"t":"2026-10-08T18:00:00Z","v":72294,"vw":4.312139},{"c":4.37,"h":4.42,"l":4.31,"n":586,"o":4.31,"t":"2026-10-08T18:15:00Z","v":178546,"vw":4.370483},{"c":4.32,"h":4.35,"l":4.2701,"n":480,"o":4.35,"t":"2026-10-08T18:30:00Z","v":167680,"vw":4.305093},{"c":4.37,"h":4.37,"l":4.3,"n":221,"o":4.325,"t":"2026-10-08T18:45:00Z","v":70130,"vw":4.329155},{"c":4.325,"h":4.36,"l":4.3044,"n":459,"o":4.35,"t":"2026-10-08T19:00:00Z","v":116207,"vw":4.321291},{"c":4.37,"h":4.37,"l":4.29,"n":351,"o":4.325,"t":"2026-10-08T19:15:00Z","v":95145,"vw":4.320818},{"c":4.2899,"h":4.37,"l":4.28,"n":773,"o":4.36,"t":"2026-10-08T19:30:00Z","v":153839,"vw":4.322153},{"c":4.42,"h":4.42,"l":4.285,"n":1422,"o":4.29,"t":"2026-10-08T19:45:00Z","v":251658,"vw":4.356374},{"c":4.38,"h":4.8218,"l":4.35,"n":17,"o":4.41,"t":"2026-10-08T20:00:00Z","v":108685,"vw":4.66464},{"c":4.43,"h":4.45,"l":4.41,"n":13,"o":4.41,"t":"2026-10-08T20:30:00Z","v":3201,"vw":4.4258},{"c":4.42,"h":4.45,"l":4.42,"n":14,"o":4.45,"t":"2026-10-08T20:45:00Z","v":3675,"vw":4.434315},{"c":4.44,"h":4.44,"l":4.44,"n":1,"o":4.44,"t":"2026-10-08T21:00:00Z","v":500,"vw":4.44},{"c":4.42,"h":4.44,"l":4.42,"n":4,"o":4.44,"t":"2026-10-08T21:15:00Z","v":658,"vw":4.430446},{"c":4.4289,"h":4.4289,"l":4.4289,"n":1,"o":4.4289,"t":"2026-10-08T21:30:00Z","v":300,"vw":4.4289},{"c":4.4254,"h":4.4254,"l":4.4254,"n":1,"o":4.4254,"t":"2026-10-08T21:45:00Z","v":100,"vw":4.4254},{"c":4.4254,"h":4.4254,"l":4.42,"n":2,"o":4.42,"t":"2026-10-08T22:00:00Z","v":900,"vw":4.423},{"c":4.43,"h":4.43,"l":4.4279,"n":5,"o":4.43,"t":"2026-10-08T22:15:00Z","v":2695,"vw":4.429192},{"c":4.4001,"h":4.4101,"l":4.4,"n":11,"o":4.41,"t":"2026-10-08T22:30:00Z","v":954,"vw":4.40429},{"c":4.41,"h":4.41,"l":4.41,"n":18,"o":4.41,"t":"2026-10-08T22:45:00Z","v":4561,"vw":4.41},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-08T23:30:00Z","v":131,"vw":4.43},{"c":4.5,"h":4.5,"l":4.5,"n":4,"o":4.5,"t":"2026-10-09T08:00:00Z","v":204,"vw":4.5},{"c":4.38,"h":4.42,"l":4.38,"n":2,"o":4.42,"t":"2026-10-09T11:00:00Z","v":300,"vw":4.406667},{"c":4.43,"h":4.43,"l":4.43,"n":1,"o":4.43,"t":"2026-10-09T11:15:00Z","v":600,"vw":4.43},{"c":4.4019,"h":4.4026,"l":4.4019,"n":3,"o":4.4026,"t":"2026-10-09T11:30:00Z","v":2300,"vw":4.402052},{"c":4.4,"h":4.4,"l":4.4,"n":3,"o":4.4,"t":"2026-10-09T12:15:00Z","v":650,"vw":4.4},{"c":4.4,"h":4.4,"l":4.4,"n":1,"o":4.4,"t":"2026-10-09T12:45:00Z","v":500,"vw":4.4},{"c":4.33,"h":4.45,"l":4.17,"n":494,"o":4.44,"t":"2026-10-09T13:30:00Z","v":229939,"vw":4.288425},{"c":4.27,"h":4.3573,"l":4.24,"n":537,"o":4.34,"t":"2026-10-09T13:45:00Z","v":148420,"vw":4.288894},{"c":4.27,"h":4.3,"l":4.25,"n":136,"o":4.3,"t":"2026-10-09T14:00:00Z","v":27354,"vw":4.271224},{"c":4.239,"h":4.27,"l":4.15,"n":588,"o":4.27,"t":"2026-10-09T14:15:00Z","v":134093,"vw":4.216757},{"c":4.21,"h":4.25,"l":4.2,"n":452,"o":4.22,"t":"2026-10-09T14:30:00Z","v":91193,"vw":4.22238},{"c":4.28,"h":4.31,"l":4.19,"n":375,"o":4.19,"t":"2026-10-09T14:45:00Z","v":57818,"vw":4.244692},{"c":4.3,"h":4.3,"l":4.26,"n":223,"o":4.2701,"t":"2026-10-09T15:00:00Z","v":37904,"vw":4.273095},{"c":4.29,"h":4.36,"l":4.28,"n":287,"o":4.29,"t":"2026-10-09T15:15:00Z","v":27860,"vw":4.318512},{"c":4.27,"h":4.29,"l":4.25,"n":176,"o":4.29,"t":"2026-10-09T15:30:00Z","v":19612,"vw":4.27224},{"c":4.29,"h":4.3,"l":4.2701,"n":127,"o":4.2743,"t":"2026-10-09T15:45:00Z","v":11976,"vw":4.281361},{"c":4.27,"h":4.305,"l":4.27,"n":240,"o":4.29,"t":"2026-10-09T16:00:00Z","v":45576,"vw":4.290652},{"c":4.29,"h":4.31,"l":4.26,"n":719,"o":4.27,"t":"2026-10-09T16:15:00Z","v":178177,"vw":4.278432},{"c":4.29,"h":4.3199,"l":4.26,"n":368,"o":4.295,"t":"2026-10-09T16:30:00Z","v":65391,"vw":4.293072},{"c":4.285,"h":4.3,"l":4.26,"n":217,"o":4.29,"t":"2026-10-09T16:45:00Z","v":39307,"vw":4.278695},{"c":4.27,"h":4.295,"l":4.25,"n":266,"o":4.28,"t":"2026-10-09T17:00:00Z","v":43500,"vw":4.271841},{"c":4.28,"h":4.3,"l":4.26,"n":196,"o":4.27,"t":"2026-10-09T17:15:00Z","v":60672,"vw":4.283201},{"c":4.27,"h":4.28,"l":4.26,"n":120,"o":4.2701,"t":"2026-10-09T17:30:00Z","v":25427,"vw":4.270716},{"c":4.265,"h":4.27,"l":4.24,"n":232,"o":4.26,"t":"2026-10-09T17:45:00Z","v":43303,"vw":4.255199},{"c":4.265,"h":4.27,"l":4.25,"n":170,"o":4.265,"t":"2026-10-09T18:00:00Z","v":23249,"vw":4.261597},{"c":4.26,"h":4.3,"l":4.24,"n":297,"o":4.265,"t":"2026-10-09T18:15:00Z","v":64938,"vw":4.260324},{"c":4.2924,"h":4.31,"l":4.2449,"n":448,"o":4.25,"t":"2026-10-09T18:30:00Z","v":52622,"vw":4.286247},{"c":4.315,"h":4.34,"l":4.31,"n":347,"o":4.31,"t":"2026-10-09T18:45:00Z","v":47873,"vw":4.327472},{"c":4.315,"h":4.34,"l":4.31,"n":323,"o":4.3198,"t":"2026-10-09T19:00:00Z","v":59681,"vw":4.32114},{"c":4.3261,"h":4.345,"l":4.31,"n":268,"o":4.31,"t":"2026-10-09T19:15:00Z","v":37322,"vw":4.323575},{"c":4.25,"h":4.33,"l":4.25,"n":686,"o":4.325,"t":"2026-10-09T19:30:00Z","v":77867,"vw":4.296673},{"c":4.25,"h":4.28,"l":4.23,"n":965,"o":4.25,"t":"2026-10-09T19:45:00Z","v":150640,"vw":4.258798},{"c":4.26,"h":4.26,"l":4.26,"n":4,"o":4.26,"t":"2026-10-09T20:00:00Z","v":21465,"vw":4.26},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-09T20:45:00Z","v":450,"vw":4.27},{"c":4.27,"h":4.27,"l":4.27,"n":1,"o":4.27,"t":"2026-10-09T21:00:00Z","v":100,"vw":4.27},{"c":4.2776,"h":4.2776,"l":4.2776,"n":1,"o":4.2776,"t":"2026-10-09T21:15:00Z","v":250,"vw":4.2776},{"c":4.29,"h":4.29,"l":4.2224,"n":2,"o":4.2224,"t":"2026-10-09T23:00:00Z","v":750,"vw":4.267467},{"c":4.25,"h":4.25,"l":4.25,"n":1,"o":4.25,"t":"2026-10-09T23:15:00Z","v":1000,"vw":4.25},{"c":4.2501,"h":4.258,"l":4.25,"n":23,"o":4.2562,"t":"2026-10-09T23:45:00Z","v":7500,"vw":4.25564},{"c":4.29,"h":4.29,"l":4.29,"n":2,"o":4.29,"t":"2026-10-12T11:00:00Z","v":475,"vw":4.29},{"c":3.8768,"h":4.21,"l":3.84,"n":1278,"o":4.21,"t":"2026-10-12T13:30:00Z","v":556413,"vw":4.016919},{"c":4.02,"h":4.02,"l":3.8973,"n":275,"o":3.9,"t":"2026-10-12T13:45:00Z","v":116291,"vw":3.971334},{"c":4,"h":4.04,"l":3.9301,"n":589,"o":4.0176,"t":"2026-10-12T14:00:00Z","v":197863,"vw":3.97533},{"c":3.955,"h":4.02,"l":3.925,"n":422,"o":4.01,"t":"2026-10-12T14:15:00Z","v":149775,"vw":3.980304},{"c":4.13,"h":4.15,"l":3.945,"n":353,"o":3.955,"t":"2026-10-12T14:30:00Z","v":151231,"vw":4.018015},{"c":4.12,"h":4.2,"l":4.07,"n":585,"o":4.1151,"t":"2026-10-12T14:45:00Z","v":234783,"vw":4.127201},{"c":4.11,"h":4.16,"l":4.11,"n":127,"o":4.13,"t":"2026-10-12T15:00:00Z","v":20741,"vw":4.130957},{"c":4.08,"h":4.145,"l":4.08,"n":128,"o":4.13,"t":"2026-10-12T15:15:00Z","v":14566,"vw":4.112534},{"c":4.12,"h":4.14,"l":4.08,"n":176,"o":4.095,"t":"2026-10-12T15:30:00Z","v":21726,"vw":4.11147},{"c":4.01,"h":4.13,"l":3.98,"n":534,"o":4.13,"t":"2026-10-12T15:45:00Z","v":108887,"vw":4.013066},{"c":4.07,"h":4.09,"l":4,"n":386,"o":4.01,"t":"2026-10-12T16:00:00Z","v":80984,"vw":4.022522},{"c":4.08,"h":4.09,"l":4.04,"n":343,"o":4.09,"t":"2026-10-12T16:15:00Z","v":79413,"vw":4.056606},{"c":4.09,"h":4.1,"l":4.08,"n":189,"o":4.08,"t":"2026-10-12T16:30:00Z","v":18215,"vw":4.08922},{"c":4.07,"h":4.095,"l":4.0672,"n":230,"o":4.09,"t":"2026-10-12T16:45:00Z","v":19895,"vw":4.078095},{"c":4.09,"h":4.09,"l":4.04,"n":244,"o":4.07,"t":"2026-10-12T17:00:00Z","v":43497,"vw":4.060663},{"c":4.075,"h":4.09,"l":4.06,"n":145,"o":4.09,"t":"2026-10-12T17:15:00Z","v":20517,"vw":4.079107},{"c":4.025,"h":4.075,"l":4.02,"n":131,"o":4.075,"t":"2026-10-12T17:30:00Z","v":30625,"vw":4.040821},{"c":4.022,"h":4.03,"l":4.02,"n":149,"o":4.025,"t":"2026-10-12T17:45:00Z","v":14504,"vw":4.024961},{"c":4.035,"h":4.035,"l":4.02,"n":88,"o":4.03,"t":"2026-10-12T18:00:00Z","v":10192,"vw":4.029341},{"c":4.03,"h":4.04,"l":4.025,"n":128,"o":4.035,"t":"2026-10-12T18:15:00Z","v":7529,"vw":4.032361},{"c":4.0189,"h":4.025,"l":3.9801,"n":332,"o":4.025,"t":"2026-10-12T18:30:00Z","v":40952,"vw":4.004226},{"c":4.01,"h":4.01,"l":3.99,"n":434,"o":4.01,"t":"2026-10-12T18:45:00Z","v":72939,"vw":4.003912},{"c":3.97,"h":4.0199,"l":3.97,"n":333,"o":4.005,"t":"2026-10-12T19:00:00Z","v":65424,"vw":3.993254},{"c":3.98,"h":3.9899,"l":3.92,"n":1509,"o":3.97,"t":"2026-10-12T19:15:00Z","v":209275,"vw":3.957636},{"c":3.98,"h":3.99,"l":3.95,"n":814,"o":3.98,"t":"2026-10-12T19:30:00Z","v":132673,"vw":3.967208},{"c":4.08,"h":4.085,"l":3.98,"n":1855,"o":3.985,"t":"2026-10-12T19:45:00Z","v":217222,"vw":4.049225},{"c":4.08,"h":4.08,"l":4.08,"n":2,"o":4.08,"t":"2026-10-12T20:00:00Z","v":41420,"vw":4.08},{"c":4.0269,"h":4.0269,"l":4.0107,"n":2,"o":4.0107,"t":"2026-10-12T20:15:00Z","v":2499,"vw":4.023665},{"c":4.03,"h":4.03,"l":4.03,"n":7,"o":4.03,"t":"2026-10-12T20:30:00Z","v":2000,"vw":4.03},{"c":4.01,"h":4.08,"l":4.01,"n":2,"o":4.08,"t":"2026-10-12T21:30:00Z","v":1100,"vw":4.073636},{"c":4.15,"h":4.15,"l":4.15,"n":1,"o":4.15,"t":"2026-10-13T09:00:00Z","v":100,"vw":4.15},{"c":4.01,"h":4.02,"l":4.01,"n":4,"o":4.02,"t":"2026-10-13T11:00:00Z","v":509,"vw":4.014107},{"c":4.01,"h":4.04,"l":4.01,"n":4,"o":4.03,"t":"2026-10-13T12:30:00Z","v":1500,"vw":4.015517},{"c":4.065,"h":4.12,"l":3.99,"n":161,"o":3.99,"t":"2026-10-13T13:30:00Z","v":24923,"vw":4.072774},{"c":3.82,"h":4.035,"l":3.76,"n":1699,"o":4.025,"t":"2026-10-13T13:45:00Z","v":386024,"vw":3.852594},{"c":3.85,"h":3.87,"l":3.75,"n":497,"o":3.8281,"t":"2026-10-13T14:00:00Z","v":99993,"vw":3.803925},{"c":3.8621,"h":3.89,"l":3.81,"n":450,"o":3.86,"t":"2026-10-13T14:15:00Z","v":174428,"vw":3.840019},{"c":3.84,"h":3.8799,"l":3.8,"n":371,"o":3.8676,"t":"2026-10-13T14:30:00Z","v":80046,"vw":3.818539},{"c":3.8599,"h":3.86,"l":3.83,"n":144,"o":3.84,"t":"2026-10-13T14:45:00Z","v":25916,"vw":3.846219},{"c":3.83,"h":3.85,"l":3.82,"n":277,"o":3.845,"t":"2026-10-13T15:00:00Z","v":56500,"vw":3.836034},{"c":3.8,"h":3.83,"l":3.76,"n":432,"o":3.83,"t":"2026-10-13T15:15:00Z","v":129630,"vw":3.786581},{"c":3.7324,"h":3.8,"l":3.71,"n":1098,"o":3.8,"t":"2026-10-13T15:30:00Z","v":240210,"vw":3.737232},{"c":3.68,"h":3.73,"l":3.675,"n":829,"o":3.72,"t":"2026-10-13T15:45:00Z","v":112830,"vw":3.699164},{"c":3.7268,"h":3.735,"l":3.68,"n":342,"o":3.682,"t":"2026-10-13T16:00:00Z","v":60499,"vw":3.710052},{"c":3.745,"h":3.7499,"l":3.72,"n":371,"o":3.725,"t":"2026-10-13T16:15:00Z","v":88172,"vw":3.733769},{"c":3.81,"h":3.81,"l":3.74,"n":320,"o":3.74,"t":"2026-10-13T16:30:00Z","v":63903,"vw":3.778499},{"c":3.8099,"h":3.82,"l":3.79,"n":246,"o":3.805,"t":"2026-10-13T16:45:00Z","v":24641,"vw":3.806639},{"c":3.775,"h":3.8,"l":3.775,"n":208,"o":3.79,"t":"2026-10-13T17:00:00Z","v":28571,"vw":3.787172},{"c":3.7376,"h":3.78,"l":3.73,"n":299,"o":3.775,"t":"2026-10-13T17:15:00Z","v":83009,"vw":3.746211},{"c":3.7,"h":3.74,"l":3.67,"n":801,"o":3.74,"t":"2026-10-13T17:30:00Z","v":117314,"vw":3.704066},{"c":3.65,"h":3.7089,"l":3.63,"n":1079,"o":3.7,"t":"2026-10-13T17:45:00Z","v":166234,"vw":3.65968},{"c":3.66,"h":3.6699,"l":3.62,"n":407,"o":3.64,"t":"2026-10-13T18:00:00Z","v":113265,"vw":3.643223},{"c":3.6977,"h":3.6977,"l":3.65,"n":275,"o":3.66,"t":"2026-10-13T18:15:00Z","v":35878,"vw":3.675465},{"c":3.71,"h":3.71,"l":3.64,"n":1268,"o":3.69,"t":"2026-10-13T18:30:00Z","v":116872,"vw":3.674518},{"c":3.749,"h":3.77,"l":3.72,"n":220,"o":3.72,"t":"2026-10-13T18:45:00Z","v":37692,"vw":3.742375},{"c":3.8,"h":3.8099,"l":3.745,"n":412,"o":3.75,"t":"2026-10-13T19:00:00Z","v":115181,"vw":3.783597},{"c":3.79,"h":3.8,"l":3.78,"n":408,"o":3.8,"t":"2026-10-13T19:15:00Z","v":59835,"vw":3.790073},{"c":3.77,"h":3.79,"l":3.765,"n":541,"o":3.785,"t":"2026-10-13T19:30:00Z","v":50088,"vw":3.777544},{"c":3.83,"h":3.84,"l":3.7501,"n":1632,"o":3.775,"t":"2026-10-13T19:45:00Z","v":201235,"vw":3.79921},{"c":3.83,"h":3.85,"l":3.83,"n":10,"o":3.84,"t":"2026-10-13T20:00:00Z","v":40077,"vw":3.849446},{"c":3.77,"h":3.81,"l":3.77,"n":2,"o":3.81,"t":"2026-10-13T20:15:00Z","v":1500,"vw":3.796667},{"c":3.7719,"h":3.7719,"l":3.7719,"n":1,"o":3.7719,"t":"2026-10-13T20:30:00Z","v":196,"vw":3.7719},{"c":3.7745,"h":3.7745,"l":3.7745,"n":1,"o":3.7745,"t":"2026-10-13T21:15:00Z","v":200,"vw":3.7745},{"c":3.84,"h":3.84,"l":3.82,"n":5,"o":3.82,"t":"2026-10-13T22:15:00Z","v":2525,"vw":3.828},{"c":3.84,"h":3.84,"l":3.84,"n":1,"o":3.84,"t":"2026-10-13T22:30:00Z","v":200,"vw":3.84},{"c":3.8397,"h":3.8397,"l":3.8369,"n":4,"o":3.8369,"t":"2026-10-13T22:45:00Z","v":2850,"vw":3.837882},{"c":3.8398,"h":3.84,"l":3.8398,"n":3,"o":3.8398,"t":"2026-10-13T23:00:00Z","v":1501,"vw":3.839827},{"c":3.87,"h":3.8875,"l":3.836,"n":27,"o":3.8369,"t":"2026-10-13T23:15:00Z","v":13000,"vw":3.843174},{"c":3.9,"h":3.9,"l":3.85,"n":16,"o":3.87,"t":"2026-10-13T23:30:00Z","v":6472,"vw":3.870483},{"c":3.8962,"h":3.9068,"l":3.89,"n":15,"o":3.8993,"t":"2026-10-13T23:45:00Z","v":6633,"vw":3.899442},{"c":3.85,"h":3.85,"l":3.8499,"n":11,"o":3.85,"t":"2026-10-14T11:15:00Z","v":10427,"vw":3.849999},{"c":3.95,"h":3.95,"l":3.95,"n":1,"o":3.95,"t":"2026-10-14T11:30:00Z","v":1000,"vw":3.95},{"c":3.95,"h":3.95,"l":3.87,"n":5,"o":3.93,"t":"2026-10-14T12:00:00Z","v":2275,"vw":3.92011},{"c":3.95,"h":3.95,"l":3.86,"n":6,"o":3.86,"t":"2026-10-14T12:15:00Z","v":560,"vw":3.916},{"c":3.85,"h":3.93,"l":3.85,"n":19,"o":3.86,"t":"2026-10-14T12:30:00Z","v":6500,"vw":3.871483},{"c":3.92,"h":3.92,"l":3.92,"n":2,"o":3.92,"t":"2026-10-14T12:45:00Z","v":10000,"vw":3.92},{"c":3.935,"h":3.97,"l":3.77,"n":486,"o":3.77,"t":"2026-10-14T13:30:00Z","v":68479,"vw":3.926341},{"c":3.94,"h":4,"l":3.93,"n":568,"o":3.95,"t":"2026-10-14T13:45:00Z","v":115829,"vw":3.975885},{"c":3.8501,"h":3.9301,"l":3.825,"n":1156,"o":3.9301,"t":"2026-10-14T14:00:00Z","v":213766,"vw":3.879652},{"c":3.82,"h":3.8799,"l":3.7722,"n":411,"o":3.865,"t":"2026-10-14T14:15:00Z","v":121578,"vw":3.816978},{"c":3.8,"h":3.83,"l":3.775,"n":165,"o":3.815,"t":"2026-10-14T14:30:00Z","v":37562,"vw":3.800339},{"c":3.78,"h":3.83,"l":3.78,"n":219,"o":3.8,"t":"2026-10-14T14:45:00Z","v":30394,"vw":3.807589},{"c":3.7858,"h":3.7858,"l":3.75,"n":106,"o":3.77,"t":"2026-10-14T15:00:00Z","v":19510,"vw":3.771294},{"c":3.795,"h":3.8,"l":3.785,"n":128,"o":3.785,"t":"2026-10-14T15:15:00Z","v":14001,"vw":3.793187},{"c":3.765,"h":3.795,"l":3.76,"n":155,"o":3.795,"t":"2026-10-14T15:30:00Z","v":27338,"vw":3.772934},{"c":3.735,"h":3.77,"l":3.7,"n":313,"o":3.765,"t":"2026-10-14T15:45:00Z","v":115382,"vw":3.717835},{"c":3.7204,"h":3.735,"l":3.68,"n":359,"o":3.735,"t":"2026-10-14T16:00:00Z","v":68478,"vw":3.709408},{"c":3.71,"h":3.72,"l":3.68,"n":133,"o":3.72,"t":"2026-10-14T16:15:00Z","v":22536,"vw":3.704536},{"c":3.73,"h":3.73,"l":3.7,"n":104,"o":3.71,"t":"2026-10-14T16:30:00Z","v":16950,"vw":3.719216},{"c":3.7299,"h":3.73,"l":3.71,"n":74,"o":3.73,"t":"2026-10-14T16:45:00Z","v":12809,"vw":3.715122},{"c":3.695,"h":3.735,"l":3.695,"n":107,"o":3.729,"t":"2026-10-14T17:00:00Z","v":41486,"vw":3.711167},{"c":3.627,"h":3.695,"l":3.6,"n":246,"o":3.695,"t":"2026-10-14T17:15:00Z","v":89288,"vw":3.635085},{"c":3.61,"h":3.6277,"l":3.58,"n":317,"o":3.615,"t":"2026-10-14T17:30:00Z","v":85901,"vw":3.593087},{"c":3.59,"h":3.615,"l":3.58,"n":196,"o":3.6,"t":"2026-10-14T17:45:00Z","v":23943,"vw":3.600437},{"c":3.6,"h":3.6,"l":3.5524,"n":225,"o":3.591,"t":"2026-10-14T18:00:00Z","v":51650,"vw":3.580944},{"c":3.6147,"h":3.62,"l":3.6,"n":180,"o":3.6098,"t":"2026-10-14T18:15:00Z","v":73107,"vw":3.609789},{"c":3.6555,"h":3.6555,"l":3.62,"n":203,"o":3.62,"t":"2026-10-14T18:30:00Z","v":36948,"vw":3.633331},{"c":3.6998,"h":3.705,"l":3.6599,"n":414,"o":3.6599,"t":"2026-10-14T18:45:00Z","v":97913,"vw":3.678688},{"c":3.675,"h":3.7011,"l":3.65,"n":179,"o":3.7,"t":"2026-10-14T19:00:00Z","v":20970,"vw":3.678503},{"c":3.67,"h":3.695,"l":3.66,"n":426,"o":3.675,"t":"2026-10-14T19:15:00Z","v":44845,"vw":3.680003},{"c":3.69,"h":3.69,"l":3.655,"n":246,"o":3.665,"t":"2026-10-14T19:30:00Z","v":26083,"vw":3.674395},{"c":3.66,"h":3.7,"l":3.63,"n":716,"o":3.6821,"t":"2026-10-14T19:45:00Z","v":73412,"vw":3.66482},{"c":3.69,"h":3.69,"l":3.69,"n":4,"o":3.69,"t":"2026-10-14T20:00:00Z","v":30236,"vw":3.69},{"c":3.7108,"h":3.7108,"l":3.7108,"n":1,"o":3.7108,"t":"2026-10-14T20:15:00Z","v":300,"vw":3.7108},{"c":3.7,"h":3.7,"l":3.7,"n":1,"o":3.7,"t":"2026-10-14T21:30:00Z","v":136,"vw":3.7},{"c":3.7,"h":3.7,"l":3.7,"n":6,"o":3.7,"t":"2026-10-15T11:45:00Z","v":235,"vw":3.7},{"c":3.66,"h":3.66,"l":3.66,"n":2,"o":3.66,"t":"2026-10-15T13:15:00Z","v":251,"vw":3.66},{"c":3.645,"h":3.7261,"l":3.6126,"n":47,"o":3.66,"t":"2026-10-15T13:30:00Z","v":15974,"vw":3.661421},{"c":3.63,"h":3.6795,"l":3.57,"n":122,"o":3.6795,"t":"2026-10-15T13:45:00Z","v":34443,"vw":3.605433},{"c":3.69,"h":3.69,"l":3.63,"n":130,"o":3.64,"t":"2026-10-15T14:00:00Z","v":16959,"vw":3.670887},{"c":3.69,"h":3.71,"l":3.67,"n":285,"o":3.69,"t":"2026-10-15T14:15:00Z","v":42371,"vw":3.697445},{"c":3.85,"h":3.85,"l":3.69,"n":221,"o":3.69,"t":"2026-10-15T14:30:00Z","v":34704,"vw":3.77636},{"c":3.8,"h":3.83,"l":3.7755,"n":189,"o":3.83,"t":"2026-10-15T14:45:00Z","v":36129,"vw":3.809912},{"c":3.865,"h":3.88,"l":3.79,"n":278,"o":3.8,"t":"2026-10-15T15:00:00Z","v":80289,"vw":3.829355},{"c":3.8478,"h":3.88,"l":3.8126,"n":308,"o":3.88,"t":"2026-10-15T15:15:00Z","v":70088,"vw":3.85189},{"c":3.82,"h":3.87,"l":3.82,"n":92,"o":3.8476,"t":"2026-10-15T15:30:00Z","v":12204,"vw":3.833562},{"c":3.8737,"h":3.88,"l":3.81,"n":125,"o":3.82,"t":"2026-10-15T15:45:00Z","v":43536,"vw":3.858308},{"c":3.815,"h":3.89,"l":3.815,"n":147,"o":3.86,"t":"2026-10-15T16:00:00Z","v":36200,"vw":3.861083},{"c":3.82,"h":3.82,"l":3.8,"n":97,"o":3.815,"t":"2026-10-15T16:15:00Z","v":15080,"vw":3.809682},{"c":3.825,"h":3.83,"l":3.805,"n":77,"o":3.82,"t":"2026-10-15T16:30:00Z","v":8609,"vw":3.819432},{"c":3.825,"h":3.84,"l":3.81,"n":48,"o":3.82,"t":"2026-10-15T16:45:00Z","v":7210,"vw":3.829028},{"c":3.8,"h":3.84,"l":3.8,"n":112,"o":3.84,"t":"2026-10-15T17:00:00Z","v":11196,"vw":3.821943},{"c":3.8,"h":3.82,"l":3.78,"n":136,"o":3.8,"t":"2026-10-15T17:15:00Z","v":36248,"vw":3.798928},{"c":3.8,"h":3.81,"l":3.79,"n":56,"o":3.8041,"t":"2026-10-15T17:30:00Z","v":4344,"vw":3.797629},{"c":3.8,"h":3.81,"l":3.8,"n":124,"o":3.81,"t":"2026-10-15T17:45:00Z","v":9500,"vw":3.808911},{"c":3.78,"h":3.8177,"l":3.77,"n":122,"o":3.81,"t":"2026-10-15T18:00:00Z","v":11840,"vw":3.792277},{"c":3.7876,"h":3.79,"l":3.77,"n":109,"o":3.77,"t":"2026-10-15T18:15:00Z","v":20049,"vw":3.785479},{"c":3.805,"h":3.81,"l":3.78,"n":183,"o":3.785,"t":"2026-10-15T18:30:00Z","v":39921,"vw":3.799976},{"c":3.8,"h":3.81,"l":3.8,"n":110,"o":3.805,"t":"2026-10-15T18:45:00Z","v":15506,"vw":3.802456},{"c":3.83,"h":3.83,"l":3.795,"n":205,"o":3.795,"t":"2026-10-15T19:00:00Z","v":28482,"vw":3.817519},{"c":3.84,"h":3.85,"l":3.83,"n":141,"o":3.83,"t":"2026-10-15T19:15:00Z","v":19114,"vw":3.83893},{"c":3.78,"h":3.84,"l":3.78,"n":160,"o":3.84,"t":"2026-10-15T19:30:00Z","v":28574,"vw":3.80996},{"c":3.71,"h":3.7999,"l":3.71,"n":886,"o":3.795,"t":"2026-10-15T19:45:00Z","v":121727,"vw":3.74109},{"c":3.79,"h":3.79,"l":3.71,"n":5,"o":3.71,"t":"2026-10-15T20:00:00Z","v":49682,"vw":3.710354},{"c":3.77,"h":3.77,"l":3.77,"n":1,"o":3.77,"t":"2026-10-15T20:30:00Z","v":200,"vw":3.77},{"c":3.8,"h":3.8,"l":3.78,"n":2,"o":3.78,"t":"2026-10-15T20:45:00Z","v":1000,"vw":3.78942},{"c":3.75,"h":3.835,"l":3.735,"n":58,"o":3.74,"t":"2026-10-16T13:30:00Z","v":15520,"vw":3.764738},{"c":3.72,"h":3.79,"l":3.69,"n":57,"o":3.79,"t":"2026-10-16T13:45:00Z","v":86514,"vw":3.708957},{"c":3.71,"h":3.75,"l":3.68,"n":101,"o":3.73,"t":"2026-10-16T14:00:00Z","v":70779,"vw":3.705975},{"c":3.62,"h":3.71,"l":3.6,"n":250,"o":3.71,"t":"2026-10-16T14:15:00Z","v":113099,"vw":3.629301},{"c":3.585,"h":3.63,"l":3.58,"n":118,"o":3.62,"t":"2026-10-16T14:30:00Z","v":20187,"vw":3.60028},{"c":3.575,"h":3.62,"l":3.55,"n":210,"o":3.5861,"t":"2026-10-16T14:45:00Z","v":41685,"vw":3.584386},{"c":3.5398,"h":3.575,"l":3.5,"n":311,"o":3.575,"t":"2026-10-16T15:00:00Z","v":103218,"vw":3.520908},{"c":3.51,"h":3.5364,"l":3.5096,"n":115,"o":3.53,"t":"2026-10-16T15:15:00Z","v":42817,"vw":3.513718},{"c":3.485,"h":3.5199,"l":3.47,"n":146,"o":3.5199,"t":"2026-10-16T15:30:00Z","v":17084,"vw":3.492542},{"c":3.48,"h":3.51,"l":3.48,"n":56,"o":3.49,"t":"2026-10-16T15:45:00Z","v":6250,"vw":3.488332},{"c":3.45,"h":3.48,"l":3.4486,"n":138,"o":3.48,"t":"2026-10-16T16:00:00Z","v":32012,"vw":3.460089},{"c":3.43,"h":3.47,"l":3.43,"n":257,"o":3.45,"t":"2026-10-16T16:15:00Z","v":34921,"vw":3.450292},{"c":3.41,"h":3.43,"l":3.33,"n":336,"o":3.43,"t":"2026-10-16T16:30:00Z","v":124892,"vw":3.370403},{"c":3.39,"h":3.425,"l":3.375,"n":105,"o":3.42,"t":"2026-10-16T16:45:00Z","v":21333,"vw":3.393364},{"c":3.31,"h":3.3978,"l":3.31,"n":255,"o":3.39,"t":"2026-10-16T17:00:00Z","v":88707,"vw":3.338191},{"c":3.28,"h":3.31,"l":3.24,"n":649,"o":3.305,"t":"2026-10-16T17:15:00Z","v":180676,"vw":3.267745},{"c":3.26,"h":3.3,"l":3.25,"n":602,"o":3.28,"t":"2026-10-16T17:30:00Z","v":74655,"vw":3.277255},{"c":3.235,"h":3.26,"l":3.2201,"n":168,"o":3.26,"t":"2026-10-16T17:45:00Z","v":59618,"vw":3.235215},{"c":3.2299,"h":3.25,"l":3.2,"n":435,"o":3.22,"t":"2026-10-16T18:00:00Z","v":82717,"vw":3.219805},{"c":3.21,"h":3.225,"l":3.17,"n":384,"o":3.225,"t":"2026-10-16T18:15:00Z","v":158028,"vw":3.187196},{"c":3.1006,"h":3.23,"l":3.1,"n":299,"o":3.2,"t":"2026-10-16T18:30:00Z","v":106730,"vw":3.153744},{"c":3.15,"h":3.17,"l":3.11,"n":305,"o":3.115,"t":"2026-10-16T18:45:00Z","v":79051,"vw":3.145967},{"c":3.135,"h":3.1595,"l":3.13,"n":344,"o":3.155,"t":"2026-10-16T19:00:00Z","v":62376,"vw":3.140962},{"c":3.165,"h":3.19,"l":3.135,"n":626,"o":3.135,"t":"2026-10-16T19:15:00Z","v":129056,"vw":3.174075},{"c":3.15,"h":3.18,"l":3.12,"n":490,"o":3.1674,"t":"2026-10-16T19:30:00Z","v":85022,"vw":3.154536},{"c":3.18,"h":3.19,"l":3.135,"n":995,"o":3.145,"t":"2026-10-16T19:45:00Z","v":136286,"vw":3.160575},{"c":3.19,"h":3.2,"l":3.15,"n":7,"o":3.19,"t":"2026-10-16T20:00:00Z","v":36004,"vw":3.189695},{"c":3.19,"h":3.19,"l":3.19,"n":2,"o":3.19,"t":"2026-10-16T20:15:00Z","v":200,"vw":3.19},{"c":3.1805,"h":3.1815,"l":3.18,"n":3,"o":3.1815,"t":"2026-10-16T21:45:00Z","v":6200,"vw":3.181016},{"c":3.1899,"h":3.1899,"l":3.1899,"n":1,"o":3.1899,"t":"2026-10-16T22:00:00Z","v":1000,"vw":3.1899},{"c":3.1895,"h":3.19,"l":3.1895,"n":4,"o":3.19,"t":"2026-10-16T22:15:00Z","v":10200,"vw":3.189995},{"c":3.19,"h":3.19,"l":3.17,"n":4,"o":3.18,"t":"2026-10-16T22:30:00Z","v":3755,"vw":3.179468},{"c":3.19,"h":3.19,"l":3.19,"n":1,"o":3.19,"t":"2026-10-16T23:15:00Z","v":125,"vw":3.19},{"c":3.33,"h":3.3405,"l":3.18,"n":23,"o":3.18,"t":"2026-10-19T11:30:00Z","v":6372,"vw":3.274057},{"c":3.39,"h":3.39,"l":3.39,"n":1,"o":3.39,"t":"2026-10-19T11:45:00Z","v":294,"vw":3.39},{"c":3.3793,"h":3.3793,"l":3.3793,"n":1,"o":3.3793,"t":"2026-10-19T12:00:00Z","v":200,"vw":3.3793},{"c":3.2742,"h":3.28,"l":3.25,"n":19,"o":3.27,"t":"2026-10-19T12:15:00Z","v":25020,"vw":3.270565},{"c":3.24,"h":3.3158,"l":3.24,"n":27,"o":3.265,"t":"2026-10-19T12:30:00Z","v":5868,"vw":3.278967},{"c":3.23,"h":3.25,"l":3.23,"n":18,"o":3.24,"t":"2026-10-19T12:45:00Z","v":22508,"vw":3.238712},{"c":3.29,"h":3.29,"l":3.23,"n":7,"o":3.23,"t":"2026-10-19T13:00:00Z","v":3573,"vw":3.256868},{"c":3.29,"h":3.29,"l":3.26,"n":11,"o":3.27,"t":"2026-10-19T13:15:00Z","v":5300,"vw":3.284906},{"c":2.769,"h":3.23,"l":2.7,"n":3965,"o":3.23,"t":"2026-10-19T13:30:00Z","v":1618124,"vw":2.863516},{"c":2.3,"h":2.77,"l":2.13,"n":4184,"o":2.77,"t":"2026-10-19T13:45:00Z","v":2191621,"vw":2.353653},{"c":1.735,"h":2.328,"l":1.67,"n":5781,"o":2.295,"t":"2026-10-19T14:00:00Z","v":2999657,"vw":1.952567},{"c":2.03,"h":2.09,"l":1.7117,"n":2988,"o":1.7117,"t":"2026-10-19T14:15:00Z","v":1564321,"vw":1.961191},{"c":2.165,"h":2.22,"l":2.0101,"n":2789,"o":2.03,"t":"2026-10-19T14:30:00Z","v":788457,"vw":2.126436},{"c":2.455,"h":2.47,"l":2.1,"n":3200,"o":2.165,"t":"2026-10-19T14:45:00Z","v":1407977,"vw":2.320958},{"c":2.3085,"h":2.46,"l":2.29,"n":1794,"o":2.455,"t":"2026-10-19T15:00:00Z","v":658235,"vw":2.383453},{"c":2.26,"h":2.3391,"l":2.195,"n":2516,"o":2.3001,"t":"2026-10-19T15:15:00Z","v":619285,"vw":2.250984},{"c":2.215,"h":2.29,"l":2.2107,"n":1117,"o":2.26,"t":"2026-10-19T15:30:00Z","v":375528,"vw":2.242742},{"c":2.34,"h":2.35,"l":2.17,"n":1611,"o":2.215,"t":"2026-10-19T15:45:00Z","v":422705,"vw":2.253316},{"c":2.2,"h":2.3401,"l":2.18,"n":1130,"o":2.3401,"t":"2026-10-19T16:00:00Z","v":344480,"vw":2.243445},{"c":2.2,"h":2.26,"l":2.15,"n":1161,"o":2.2,"t":"2026-10-19T16:15:00Z","v":288488,"vw":2.209249},{"c":2.285,"h":2.285,"l":2.2,"n":790,"o":2.2,"t":"2026-10-19T16:30:00Z","v":239829,"vw":2.244199},{"c":2.315,"h":2.33,"l":2.2822,"n":1148,"o":2.285,"t":"2026-10-19T16:45:00Z","v":225408,"vw":2.307336},{"c":2.365,"h":2.42,"l":2.31,"n":1266,"o":2.315,"t":"2026-10-19T17:00:00Z","v":387470,"vw":2.374092},{"c":2.365,"h":2.4,"l":2.3501,"n":694,"o":2.37,"t":"2026-10-19T17:15:00Z","v":144246,"vw":2.376359},{"c":2.345,"h":2.385,"l":2.34,"n":610,"o":2.365,"t":"2026-10-19T17:30:00Z","v":130171,"vw":2.355151},{"c":2.35,"h":2.3792,"l":2.32,"n":578,"o":2.345,"t":"2026-10-19T17:45:00Z","v":143578,"vw":2.343536},{"c":2.3084,"h":2.35,"l":2.3,"n":396,"o":2.35,"t":"2026-10-19T18:00:00Z","v":165743,"vw":2.312449},{"c":2.34,"h":2.35,"l":2.3001,"n":771,"o":2.3001,"t":"2026-10-19T18:15:00Z","v":134306,"vw":2.330613},{"c":2.3424,"h":2.365,"l":2.325,"n":536,"o":2.33,"t":"2026-10-19T18:30:00Z","v":169566,"vw":2.338823},{"c":2.33,"h":2.36,"l":2.33,"n":472,"o":2.35,"t":"2026-10-19T18:45:00Z","v":95154,"vw":2.339652},{"c":2.3318,"h":2.355,"l":2.33,"n":522,"o":2.335,"t":"2026-10-19T19:00:00Z","v":97207,"vw":2.338051},{"c":2.3601,"h":2.4,"l":2.325,"n":575,"o":2.335,"t":"2026-10-19T19:15:00Z","v":125632,"vw":2.360351},{"c":2.385,"h":2.43,"l":2.35,"n":820,"o":2.36,"t":"2026-10-19T19:30:00Z","v":193407,"vw":2.396707},{"c":2.435,"h":2.44,"l":2.365,"n":1796,"o":2.385,"t":"2026-10-19T19:45:00Z","v":413275,"vw":2.418442},{"c":2.36,"h":2.46,"l":2.36,"n":39,"o":2.44,"t":"2026-10-19T20:00:00Z","v":92029,"vw":2.456135},{"c":2.3624,"h":2.38,"l":2.32,"n":16,"o":2.32,"t":"2026-10-19T20:15:00Z","v":17481,"vw":2.339679},{"c":2.38,"h":2.39,"l":2.38,"n":3,"o":2.39,"t":"2026-10-19T20:30:00Z","v":5697,"vw":2.385266},{"c":2.36,"h":2.38,"l":2.36,"n":21,"o":2.36,"t":"2026-10-19T20:45:00Z","v":4783,"vw":2.366362},{"c":2.348,"h":2.361,"l":2.348,"n":11,"o":2.361,"t":"2026-10-19T21:00:00Z","v":5025,"vw":2.35809},{"c":2.36,"h":2.36,"l":2.36,"n":1,"o":2.36,"t":"2026-10-19T21:15:00Z","v":3000,"vw":2.36},{"c":2.41,"h":2.41,"l":2.36,"n":7,"o":2.36,"t":"2026-10-19T21:30:00Z","v":4487,"vw":2.386741},{"c":2.33,"h":2.393,"l":2.33,"n":2,"o":2.393,"t":"2026-10-19T21:45:00Z","v":2215,"vw":2.386885},{"c":2.3091,"h":2.33,"l":2.3091,"n":2,"o":2.33,"t":"2026-10-19T22:00:00Z","v":400,"vw":2.314325},{"c":2.32,"h":2.4,"l":2.31,"n":11,"o":2.35,"t":"2026-10-19T22:15:00Z","v":4433,"vw":2.327483},{"c":2.36,"h":2.36,"l":2.32,"n":3,"o":2.32,"t":"2026-10-19T22:45:00Z","v":778,"vw":2.335527},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-19T23:00:00Z","v":2000,"vw":2.39},{"c":2.39,"h":2.39,"l":2.39,"n":2,"o":2.39,"t":"2026-10-19T23:15:00Z","v":1100,"vw":2.39},{"c":2.33,"h":2.39,"l":2.33,"n":6,"o":2.39,"t":"2026-10-19T23:30:00Z","v":4487,"vw":2.366576},{"c":2.41,"h":2.44,"l":2.34,"n":16,"o":2.34,"t":"2026-10-20T08:00:00Z","v":3569,"vw":2.409396},{"c":2.41,"h":2.41,"l":2.41,"n":3,"o":2.41,"t":"2026-10-20T08:15:00Z","v":344,"vw":2.41},{"c":2.41,"h":2.41,"l":2.41,"n":2,"o":2.41,"t":"2026-10-20T10:00:00Z","v":265,"vw":2.41},{"c":2.3501,"h":2.38,"l":2.3501,"n":5,"o":2.38,"t":"2026-10-20T11:00:00Z","v":9298,"vw":2.363553},{"c":2.37,"h":2.42,"l":2.35,"n":6,"o":2.35,"t":"2026-10-20T11:15:00Z","v":10637,"vw":2.386506},{"c":2.37,"h":2.37,"l":2.37,"n":3,"o":2.37,"t":"2026-10-20T11:30:00Z","v":1098,"vw":2.37},{"c":2.37,"h":2.37,"l":2.37,"n":1,"o":2.37,"t":"2026-10-20T11:45:00Z","v":402,"vw":2.37},{"c":2.37,"h":2.37,"l":2.35,"n":5,"o":2.36,"t":"2026-10-20T12:00:00Z","v":6386,"vw":2.365634},{"c":2.34,"h":2.34,"l":2.32,"n":11,"o":2.32,"t":"2026-10-20T12:15:00Z","v":1750,"vw":2.326857},{"c":2.332,"h":2.35,"l":2.3301,"n":11,"o":2.34,"t":"2026-10-20T12:30:00Z","v":13189,"vw":2.345217},{"c":2.36,"h":2.375,"l":2.35,"n":13,"o":2.35,"t":"2026-10-20T12:45:00Z","v":3600,"vw":2.364725},{"c":2.4,"h":2.4,"l":2.35,"n":3,"o":2.35,"t":"2026-10-20T13:00:00Z","v":1200,"vw":2.357583},{"c":2.37,"h":2.4,"l":2.37,"n":4,"o":2.4,"t":"2026-10-20T13:15:00Z","v":1362,"vw":2.372204},{"c":2.25,"h":2.4329,"l":2.245,"n":975,"o":2.36,"t":"2026-10-20T13:30:00Z","v":469889,"vw":2.32321},{"c":2.27,"h":2.28,"l":2.17,"n":797,"o":2.245,"t":"2026-10-20T13:45:00Z","v":340707,"vw":2.214908},{"c":2.3599,"h":2.37,"l":2.2501,"n":819,"o":2.275,"t":"2026-10-20T14:00:00Z","v":277208,"vw":2.319123},{"c":2.48,"h":2.5,"l":2.35,"n":576,"o":2.3599,"t":"2026-10-20T14:15:00Z","v":186508,"vw":2.439784},{"c":2.498,"h":2.498,"l":2.45,"n":264,"o":2.47,"t":"2026-10-20T14:30:00Z","v":56557,"vw":2.472938},{"c":2.455,"h":2.5,"l":2.435,"n":300,"o":2.49,"t":"2026-10-20T14:45:00Z","v":136121,"vw":2.458496},{"c":2.4054,"h":2.45,"l":2.38,"n":500,"o":2.45,"t":"2026-10-20T15:00:00Z","v":151466,"vw":2.413541},{"c":2.415,"h":2.45,"l":2.4001,"n":291,"o":2.4001,"t":"2026-10-20T15:15:00Z","v":47050,"vw":2.424076},{"c":2.335,"h":2.41,"l":2.3201,"n":349,"o":2.41,"t":"2026-10-20T15:30:00Z","v":65209,"vw":2.351215},{"c":2.38,"h":2.39,"l":2.32,"n":342,"o":2.34,"t":"2026-10-20T15:45:00Z","v":35571,"vw":2.350146},{"c":2.365,"h":2.37,"l":2.32,"n":400,"o":2.37,"t":"2026-10-20T16:00:00Z","v":85677,"vw":2.345707},{"c":2.37,"h":2.37,"l":2.35,"n":270,"o":2.37,"t":"2026-10-20T16:15:00Z","v":19982,"vw":2.362277},{"c":2.36,"h":2.37,"l":2.355,"n":340,"o":2.37,"t":"2026-10-20T16:30:00Z","v":29598,"vw":2.364078},{"c":2.365,"h":2.37,"l":2.34,"n":300,"o":2.36,"t":"2026-10-20T16:45:00Z","v":34735,"vw":2.347312},{"c":2.32,"h":2.365,"l":2.31,"n":288,"o":2.365,"t":"2026-10-20T17:00:00Z","v":56085,"vw":2.333993},{"c":2.335,"h":2.3519,"l":2.3101,"n":242,"o":2.32,"t":"2026-10-20T17:15:00Z","v":53815,"vw":2.332565},{"c":2.34,"h":2.355,"l":2.32,"n":259,"o":2.3399,"t":"2026-10-20T17:30:00Z","v":34603,"vw":2.342077},{"c":2.33,"h":2.35,"l":2.33,"n":244,"o":2.35,"t":"2026-10-20T17:45:00Z","v":28769,"vw":2.333921},{"c":2.355,"h":2.355,"l":2.325,"n":284,"o":2.335,"t":"2026-10-20T18:00:00Z","v":39977,"vw":2.339884},{"c":2.34,"h":2.365,"l":2.3304,"n":359,"o":2.35,"t":"2026-10-20T18:15:00Z","v":44502,"vw":2.349086},{"c":2.32,"h":2.345,"l":2.32,"n":608,"o":2.34,"t":"2026-10-20T18:30:00Z","v":96618,"vw":2.333217},{"c":2.335,"h":2.35,"l":2.325,"n":309,"o":2.325,"t":"2026-10-20T18:45:00Z","v":44050,"vw":2.337166},{"c":2.325,"h":2.36,"l":2.32,"n":299,"o":2.34,"t":"2026-10-20T19:00:00Z","v":37098,"vw":2.333981},{"c":2.329,"h":2.33,"l":2.3,"n":463,"o":2.325,"t":"2026-10-20T19:15:00Z","v":99242,"vw":2.312995},{"c":2.36,"h":2.3973,"l":2.315,"n":505,"o":2.33,"t":"2026-10-20T19:30:00Z","v":146262,"vw":2.349886},{"c":2.32,"h":2.36,"l":2.3,"n":1599,"o":2.36,"t":"2026-10-20T19:45:00Z","v":295016,"vw":2.324556},{"c":2.33,"h":2.34,"l":2.33,"n":4,"o":2.34,"t":"2026-10-20T20:00:00Z","v":69054,"vw":2.339938},{"c":2.31,"h":2.33,"l":2.31,"n":7,"o":2.33,"t":"2026-10-20T20:15:00Z","v":2500,"vw":2.320917},{"c":2.31,"h":2.31,"l":2.31,"n":2,"o":2.31,"t":"2026-10-20T21:00:00Z","v":2000,"vw":2.31},{"c":2.38,"h":2.38,"l":2.38,"n":2,"o":2.38,"t":"2026-10-20T21:15:00Z","v":330,"vw":2.38},{"c":2.3,"h":2.3,"l":2.3,"n":1,"o":2.3,"t":"2026-10-20T21:30:00Z","v":303,"vw":2.3},{"c":2.32,"h":2.327,"l":2.32,"n":7,"o":2.327,"t":"2026-10-20T22:30:00Z","v":3000,"vw":2.324433},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-20T22:45:00Z","v":100,"vw":2.34},{"c":2.41,"h":2.41,"l":2.403,"n":4,"o":2.403,"t":"2026-10-20T23:00:00Z","v":2760,"vw":2.404775},{"c":2.41,"h":2.41,"l":2.41,"n":1,"o":2.41,"t":"2026-10-20T23:15:00Z","v":500,"vw":2.41},{"c":2.42,"h":2.42,"l":2.4,"n":14,"o":2.41,"t":"2026-10-20T23:30:00Z","v":2162,"vw":2.411619},{"c":2.42,"h":2.42,"l":2.42,"n":1,"o":2.42,"t":"2026-10-21T08:15:00Z","v":100,"vw":2.42},{"c":2.49,"h":2.49,"l":2.49,"n":3,"o":2.49,"t":"2026-10-21T09:30:00Z","v":301,"vw":2.49},{"c":2.42,"h":2.42,"l":2.42,"n":2,"o":2.42,"t":"2026-10-21T10:45:00Z","v":2500,"vw":2.42},{"c":2.34,"h":2.34,"l":2.34,"n":2,"o":2.34,"t":"2026-10-21T11:00:00Z","v":329,"vw":2.34},{"c":2.4171,"h":2.4171,"l":2.4171,"n":1,"o":2.4171,"t":"2026-10-21T11:45:00Z","v":420,"vw":2.4171},{"c":2.38,"h":2.38,"l":2.38,"n":6,"o":2.38,"t":"2026-10-21T12:00:00Z","v":2000,"vw":2.38},{"c":2.3786,"h":2.4087,"l":2.37,"n":7,"o":2.4087,"t":"2026-10-21T12:15:00Z","v":1760,"vw":2.381895},{"c":2.3,"h":2.37,"l":2.3,"n":2,"o":2.37,"t":"2026-10-21T12:30:00Z","v":1616,"vw":2.360687},{"c":2.48,"h":2.53,"l":2.36,"n":64,"o":2.36,"t":"2026-10-21T13:15:00Z","v":8992,"vw":2.451752},{"c":2.34,"h":2.4788,"l":2.331,"n":405,"o":2.37,"t":"2026-10-21T13:30:00Z","v":128412,"vw":2.355085},{"c":2.2201,"h":2.34,"l":2.22,"n":720,"o":2.33,"t":"2026-10-21T13:45:00Z","v":248980,"vw":2.274072},{"c":2.155,"h":2.239,"l":2.15,"n":843,"o":2.23,"t":"2026-10-21T14:00:00Z","v":241163,"vw":2.190129},{"c":2.1299,"h":2.16,"l":2.1,"n":712,"o":2.15,"t":"2026-10-21T14:15:00Z","v":196269,"vw":2.13658},{"c":2.13,"h":2.13,"l":2.115,"n":302,"o":2.1299,"t":"2026-10-21T14:30:00Z","v":85959,"vw":2.125044},{"c":2.1279,"h":2.16,"l":2.11,"n":625,"o":2.13,"t":"2026-10-21T14:45:00Z","v":130434,"vw":2.137511},{"c":2.16,"h":2.18,"l":2.125,"n":383,"o":2.125,"t":"2026-10-21T15:00:00Z","v":86715,"vw":2.147958},{"c":2.1801,"h":2.1999,"l":2.15,"n":381,"o":2.15,"t":"2026-10-21T15:15:00Z","v":107865,"vw":2.168952},{"c":2.245,"h":2.25,"l":2.175,"n":497,"o":2.18,"t":"2026-10-21T15:30:00Z","v":77665,"vw":2.215629},{"c":2.265,"h":2.28,"l":2.22,"n":470,"o":2.2401,"t":"2026-10-21T15:45:00Z","v":79248,"vw":2.250941},{"c":2.275,"h":2.28,"l":2.255,"n":449,"o":2.265,"t":"2026-10-21T16:00:00Z","v":56928,"vw":2.265047},{"c":2.256,"h":2.275,"l":2.245,"n":259,"o":2.275,"t":"2026-10-21T16:15:00Z","v":44095,"vw":2.258076},{"c":2.32,"h":2.34,"l":2.25,"n":426,"o":2.25,"t":"2026-10-21T16:30:00Z","v":83582,"vw":2.30943},{"c":2.28,"h":2.32,"l":2.275,"n":256,"o":2.31,"t":"2026-10-21T16:45:00Z","v":38977,"vw":2.306903},{"c":2.325,"h":2.34,"l":2.285,"n":438,"o":2.29,"t":"2026-10-21T17:00:00Z","v":85587,"vw":2.319471},{"c":2.35,"h":2.35,"l":2.31,"n":378,"o":2.3202,"t":"2026-10-21T17:15:00Z","v":50297,"vw":2.322997},{"c":2.35,"h":2.38,"l":2.35,"n":219,"o":2.355,"t":"2026-10-21T17:30:00Z","v":39377,"vw":2.360644},{"c":2.335,"h":2.365,"l":2.3302,"n":295,"o":2.355,"t":"2026-10-21T17:45:00Z","v":48488,"vw":2.346541},{"c":2.42,"h":2.42,"l":2.3303,"n":507,"o":2.335,"t":"2026-10-21T18:00:00Z","v":147873,"vw":2.384082},{"c":2.37,"h":2.437,"l":2.36,"n":471,"o":2.43,"t":"2026-10-21T18:15:00Z","v":125973,"vw":2.394368},{"c":2.38,"h":2.39,"l":2.3525,"n":233,"o":2.365,"t":"2026-10-21T18:30:00Z","v":52215,"vw":2.375495},{"c":2.355,"h":2.39,"l":2.34,"n":847,"o":2.38,"t":"2026-10-21T18:45:00Z","v":107801,"vw":2.356323},{"c":2.275,"h":2.3699,"l":2.275,"n":647,"o":2.3592,"t":"2026-10-21T19:00:00Z","v":365387,"vw":2.313577},{"c":2.295,"h":2.3099,"l":2.275,"n":323,"o":2.275,"t":"2026-10-21T19:15:00Z","v":70892,"vw":2.293312},{"c":2.3,"h":2.3,"l":2.26,"n":460,"o":2.29,"t":"2026-10-21T19:30:00Z","v":75939,"vw":2.275273},{"c":2.33,"h":2.33,"l":2.285,"n":1511,"o":2.29,"t":"2026-10-21T19:45:00Z","v":248207,"vw":2.304796},{"c":2.33,"h":2.33,"l":2.33,"n":2,"o":2.33,"t":"2026-10-21T20:00:00Z","v":37870,"vw":2.33},{"c":2.3396,"h":2.34,"l":2.3396,"n":2,"o":2.34,"t":"2026-10-21T21:00:00Z","v":600,"vw":2.339933},{"c":2.34,"h":2.34,"l":2.34,"n":3,"o":2.34,"t":"2026-10-21T21:15:00Z","v":500,"vw":2.34},{"c":2.34,"h":2.34,"l":2.34,"n":1,"o":2.34,"t":"2026-10-21T21:30:00Z","v":2986,"vw":2.34},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T22:00:00Z","v":650,"vw":2.33},{"c":2.33,"h":2.33,"l":2.33,"n":1,"o":2.33,"t":"2026-10-21T22:45:00Z","v":340,"vw":2.33},{"c":2.37,"h":2.37,"l":2.37,"n":2,"o":2.37,"t":"2026-10-21T23:15:00Z","v":4000,"vw":2.37}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.1,"strike":3.926419706414449,"iv":1.6336967901761485,"gamma":0.25564876247642654,"theta":-0.0052591064843946315,"vega":0.0018854313131140476,"rho":0.00029880484614982464,"breakevenPct":69.89112685293031},{"delta":0.25,"premium":0.200739853132283,"strike":6.186396083527547,"iv":2.8491394228428146,"gamma":0.19480178681712307,"theta":-0.010531166233605414,"vega":0.0021366105093425345,"rho":0.00031421501793209836,"breakevenPct":169.49940661011942},{"delta":0.3,"premium":0.23150543037311733,"strike":7.767071851025503,"iv":2.665031082762951,"gamma":0.3409236887105229,"theta":-0.011127539381234449,"vega":0.002320630649653834,"rho":0.00038313004772220604,"breakevenPct":237.49271229530046},{"delta":0.35,"premium":0.428417203538742,"strike":14.905123628279396,"iv":5.074584045711566,"gamma":0.159870793017432,"theta":-0.021759574629527115,"vega":0.0024807731719755453,"rho":0.0003228388606857387,"breakevenPct":546.984845224394},{"delta":0.4,"premium":0.5708464289428625,"strike":18.916928578857252,"iv":6.333819716858657,"gamma":0.09049031629220843,"theta":-0.02790951352233032,"vega":0.0025954260684249953,"rho":0.0003046169548887769,"breakevenPct":722.2689876708907},{"delta":0.45,"premium":0.6045992708925694,"strike":13.675773976696501,"iv":5.498372015629055,"gamma":0.11449337718445975,"theta":-0.02475873800498267,"vega":0.0026581629620754674,"rho":0.00037272380534062214,"breakevenPct":502.5473944130409},{"delta":0.5,"premium":0.2637753137539799,"strike":2.610202510031839,"iv":1.2513686328076563,"gamma":0.5144396192249729,"theta":-0.005854350764934143,"vega":0.0026995239539963573,"rho":0.0007391778557208405,"breakevenPct":21.26488707957043},{"delta":0.55,"premium":0.2764231354642314,"strike":2.424505327245053,"iv":1.0676587214611872,"gamma":0.5285319330289193,"theta":-0.004847031963470319,"vega":0.002549010654490106,"rho":0.0008241499148955903,"breakevenPct":13.96322627465335},{"delta":0.6,"premium":0.30305936073059364,"strike":2.348401826484018,"iv":1.0059235616438356,"gamma":0.528060091324201,"theta":-0.00439041095890411,"vega":0.0023968036529680367,"rho":0.0008979829361445484,"breakevenPct":11.875999460532139},{"delta":0.65,"premium":0.3296955859969559,"strike":2.272298325722983,"iv":0.944188401826484,"gamma":0.5275882496194825,"theta":-0.003933789954337899,"vega":0.0022445966514459664,"rho":0.0009718159573935065,"breakevenPct":9.788772646410923},{"delta":0.7,"premium":0.35633181126331814,"strike":2.1961948249619483,"iv":0.8824532420091324,"gamma":0.5271164079147641,"theta":-0.0034771689497716898,"vega":0.0020923896499238964,"rho":0.0010456489786424645,"breakevenPct":7.701545832289712},{"delta":0.75,"premium":0.3829680365296804,"strike":2.120091324200913,"iv":0.8207180821917808,"gamma":0.5266445662100457,"theta":-0.003020547945205479,"vega":0.0019401826484018263,"rho":0.0011194819998914228,"breakevenPct":5.614319018168494},{"delta":0.8,"premium":0.4096042617960427,"strike":2.043987823439878,"iv":0.7589829223744291,"gamma":0.5261727245053273,"theta":-0.0025639269406392685,"vega":0.0017879756468797562,"rho":0.001193315021140381,"breakevenPct":3.5270922040472783},{"delta":0.85,"premium":0.683537974420277,"strike":1.7649654777997483,"iv":1.246108893033626,"gamma":0.3574639095052857,"theta":-0.0033243679772560213,"vega":0.0015572707313677452,"rho":0.0010713337813595821,"breakevenPct":3.312381950212026},{"delta":0.9,"premium":1.1405932855441072,"strike":1.3160074605065477,"iv":2.0556050612284613,"gamma":0.13086904939455715,"theta":-0.004005198624942161,"vega":0.0011582527607565123,"rho":0.0008024301583852066,"breakevenPct":3.6540399177491416}],"put":[{"delta":0.15,"premium":0.09545475186449492,"strike":1.636365012429966,"iv":1.539537667580064,"gamma":0.22947544923198832,"theta":-0.003810002429070306,"vega":0.001505729718942298,"rho":-0.0003698207555008074,"breakevenPct":34.98268942761725},{"delta":0.2,"premium":0.12232433222681272,"strike":1.8154955481787514,"iv":1.3910954668017075,"gamma":0.3062855727630286,"theta":-0.004149902710316461,"vega":0.0017984736997589,"rho":-0.0004897367467040573,"breakevenPct":28.558176542112292},{"delta":0.25,"premium":0.1491939125891305,"strike":1.9946260839275365,"iv":1.2426532660233507,"gamma":0.3830956962940688,"theta":-0.004489802991562615,"vega":0.0020912176805755016,"rho":-0.0006096527379073069,"breakevenPct":22.133663656607343},{"delta":0.3,"premium":0.20118193330519207,"strike":2.102363866610384,"iv":1.237155888560574,"gamma":0.40560662726888985,"theta":-0.004704727733220768,"vega":0.002222836639932461,"rho":-0.0007474681222298098,"breakevenPct":19.78135302509738},{"delta":0.35,"premium":0.25394681300126637,"strike":2.207893626002533,"iv":1.2360794850147743,"gamma":0.4264382017728999,"theta":-0.004915787252005065,"vega":0.0023494723512030393,"rho":-0.0008858370960302276,"breakevenPct":17.55498679319551},{"delta":0.4,"premium":0.30671169269734067,"strike":2.3134233853946813,"iv":1.2350030814689743,"gamma":0.4472697762769101,"theta":-0.005126846770789362,"vega":0.0024761080624736177,"rho":-0.0010242060698306458,"breakevenPct":15.328620561293643},{"delta":0.45,"premium":0.359476572393415,"strike":2.4189531447868298,"iv":1.2339266779231743,"gamma":0.4681013507809202,"theta":-0.005337906289573659,"vega":0.002602743773744196,"rho":-0.0011625750436310635,"breakevenPct":13.102254329391773},{"delta":0.5,"premium":0.450689972401104,"strike":2.5533578656853724,"iv":1.2828935602575897,"gamma":0.4688183072677093,"theta":-0.005692088316467341,"vega":0.0026893284268629256,"rho":-0.001331803952074224,"breakevenPct":11.279835726402169},{"delta":0.55,"premium":0.6691812327506903,"strike":2.7833486660533584,"iv":1.497520975160994,"gamma":0.4029489420423182,"theta":-0.006520055197792089,"vega":0.002643330266789328,"rho":-0.0016031898855416362,"breakevenPct":10.794623067397982},{"delta":0.6,"premium":1.0082622580591778,"strike":3.129380833067163,"iv":1.7864093271040558,"gamma":0.3316591004007007,"theta":-0.007626729055633517,"vega":0.0025941737831723156,"rho":-0.0019724497917727036,"breakevenPct":10.50132594903017},{"delta":0.65,"premium":3.305887397010511,"strike":5.360084851466516,"iv":3.281397725449838,"gamma":0.17233324524036844,"theta":-0.01325998863552173,"vega":0.002493721768901894,"rho":-0.00393131801426866,"breakevenPct":13.325001921687583},{"delta":0.7,"premium":9.86255229552016,"strike":11.946481143644604,"iv":4.469965292896587,"gamma":0.11988002662722985,"theta":-0.016116389323188388,"vega":0.002332691623470915,"rho":-0.009341658302023308,"breakevenPct":12.070512737365195},{"delta":0.75,"premium":14.68527858184865,"strike":16.78527858184865,"iv":4.9741595480704195,"gamma":0.09469032669828253,"theta":-0.017514100902767744,"vega":0.0021373433543144813,"rho":-0.013309351994159115,"breakevenPct":11.392405063291104},{"delta":0.8,"premium":3.72232288448751,"strike":5.97232288448751,"iv":2.5895143226990514,"gamma":0.16411606560202704,"theta":-0.007540281283591201,"vega":0.001884814226407727,"rho":-0.00455716545935329,"breakevenPct":5.06329113924051},{"delta":0.85,"premium":2.2972447300660193,"strike":4.609190644819879,"iv":1.7159891749896847,"gamma":0.21498738343925997,"theta":-0.004139407627285605,"vega":0.0015671532430497476,"rho":-0.0034988656049894907,"breakevenPct":2.4495394618624564},{"delta":0.9,"premium":1.8612986502364282,"strike":4.206998500262698,"iv":1.325461009645422,"gamma":0.18166878269972597,"theta":-0.00214687157665471,"vega":0.0011292849691927431,"rho":-0.003240961265307881,"breakevenPct":1.2000050624043914}]},"raw":{"call":[{"delta":0.2,"premium":0.1,"strike":3.926419706414449,"iv":1.6336967901761485,"gamma":0.25564876247642654,"theta":-0.0052591064843946315,"vega":0.0018854313131140476,"rho":0.00029880484614982464,"breakevenPct":69.89112685293031},{"delta":0.25,"premium":0.200739853132283,"strike":6.186396083527547,"iv":2.8491394228428146,"gamma":0.19480178681712307,"theta":-0.010531166233605414,"vega":0.0021366105093425345,"rho":0.00031421501793209836,"breakevenPct":169.49940661011942},{"delta":0.3,"premium":0.23150543037311733,"strike":7.767071851025503,"iv":2.665031082762951,"gamma":0.3409236887105229,"theta":-0.011127539381234449,"vega":0.002320630649653834,"rho":0.00038313004772220604,"breakevenPct":237.49271229530046},{"delta":0.35,"premium":0.428417203538742,"strike":14.905123628279396,"iv":5.074584045711566,"gamma":0.159870793017432,"theta":-0.021759574629527115,"vega":0.0024807731719755453,"rho":0.0003228388606857387,"breakevenPct":546.984845224394},{"delta":0.4,"premium":0.5708464289428625,"strike":18.916928578857252,"iv":6.333819716858657,"gamma":0.09049031629220843,"theta":-0.02790951352233032,"vega":0.0025954260684249953,"rho":0.0003046169548887769,"breakevenPct":722.2689876708907},{"delta":0.45,"premium":0.6045992708925694,"strike":13.675773976696501,"iv":5.498372015629055,"gamma":0.11449337718445975,"theta":-0.02475873800498267,"vega":0.0026581629620754674,"rho":0.00037272380534062214,"breakevenPct":502.5473944130409},{"delta":0.5,"premium":0.2637753137539799,"strike":2.610202510031839,"iv":1.2513686328076563,"gamma":0.5144396192249729,"theta":-0.005854350764934143,"vega":0.0026995239539963573,"rho":0.0007391778557208405,"breakevenPct":21.26488707957043},{"delta":0.55,"premium":0.2764231354642314,"strike":2.424505327245053,"iv":1.0676587214611872,"gamma":0.5285319330289193,"theta":-0.004847031963470319,"vega":0.002549010654490106,"rho":0.0008241499148955903,"breakevenPct":13.96322627465335},{"delta":0.6,"premium":0.30305936073059364,"strike":2.348401826484018,"iv":1.0059235616438356,"gamma":0.528060091324201,"theta":-0.00439041095890411,"vega":0.0023968036529680367,"rho":0.0008979829361445484,"breakevenPct":11.875999460532139},{"delta":0.65,"premium":0.3296955859969559,"strike":2.272298325722983,"iv":0.944188401826484,"gamma":0.5275882496194825,"theta":-0.003933789954337899,"vega":0.0022445966514459664,"rho":0.0009718159573935065,"breakevenPct":9.788772646410923},{"delta":0.7,"premium":0.35633181126331814,"strike":2.1961948249619483,"iv":0.8824532420091324,"gamma":0.5271164079147641,"theta":-0.0034771689497716898,"vega":0.0020923896499238964,"rho":0.0010456489786424645,"breakevenPct":7.701545832289712},{"delta":0.75,"premium":0.3829680365296804,"strike":2.120091324200913,"iv":0.8207180821917808,"gamma":0.5266445662100457,"theta":-0.003020547945205479,"vega":0.0019401826484018263,"rho":0.0011194819998914228,"breakevenPct":5.614319018168494},{"delta":0.8,"premium":0.4096042617960427,"strike":2.043987823439878,"iv":0.7589829223744291,"gamma":0.5261727245053273,"theta":-0.0025639269406392685,"vega":0.0017879756468797562,"rho":0.001193315021140381,"breakevenPct":3.5270922040472783},{"delta":0.85,"premium":0.683537974420277,"strike":1.7649654777997483,"iv":1.246108893033626,"gamma":0.3574639095052857,"theta":-0.0033243679772560213,"vega":0.0015572707313677452,"rho":0.0010713337813595821,"breakevenPct":3.312381950212026},{"delta":0.9,"premium":1.1405932855441072,"strike":1.3160074605065477,"iv":2.0556050612284613,"gamma":0.13086904939455715,"theta":-0.004005198624942161,"vega":0.0011582527607565123,"rho":0.0008024301583852066,"breakevenPct":3.6540399177491416}],"put":[{"delta":0.15,"premium":0.09545475186449492,"strike":1.636365012429966,"iv":1.539537667580064,"gamma":0.22947544923198832,"theta":-0.003810002429070306,"vega":0.001505729718942298,"rho":-0.0003698207555008074,"breakevenPct":34.98268942761725},{"delta":0.2,"premium":0.12232433222681272,"strike":1.8154955481787514,"iv":1.3910954668017075,"gamma":0.3062855727630286,"theta":-0.004149902710316461,"vega":0.0017984736997589,"rho":-0.0004897367467040573,"breakevenPct":28.558176542112292},{"delta":0.25,"premium":0.1491939125891305,"strike":1.9946260839275365,"iv":1.2426532660233507,"gamma":0.3830956962940688,"theta":-0.004489802991562615,"vega":0.0020912176805755016,"rho":-0.0006096527379073069,"breakevenPct":22.133663656607343},{"delta":0.3,"premium":0.20118193330519207,"strike":2.102363866610384,"iv":1.237155888560574,"gamma":0.40560662726888985,"theta":-0.004704727733220768,"vega":0.002222836639932461,"rho":-0.0007474681222298098,"breakevenPct":19.78135302509738},{"delta":0.35,"premium":0.25394681300126637,"strike":2.207893626002533,"iv":1.2360794850147743,"gamma":0.4264382017728999,"theta":-0.004915787252005065,"vega":0.0023494723512030393,"rho":-0.0008858370960302276,"breakevenPct":17.55498679319551},{"delta":0.4,"premium":0.30671169269734067,"strike":2.3134233853946813,"iv":1.2350030814689743,"gamma":0.4472697762769101,"theta":-0.005126846770789362,"vega":0.0024761080624736177,"rho":-0.0010242060698306458,"breakevenPct":15.328620561293643},{"delta":0.45,"premium":0.359476572393415,"strike":2.4189531447868298,"iv":1.2339266779231743,"gamma":0.4681013507809202,"theta":-0.005337906289573659,"vega":0.002602743773744196,"rho":-0.0011625750436310635,"breakevenPct":13.102254329391773},{"delta":0.5,"premium":0.450689972401104,"strike":2.5533578656853724,"iv":1.2828935602575897,"gamma":0.4688183072677093,"theta":-0.005692088316467341,"vega":0.0026893284268629256,"rho":-0.001331803952074224,"breakevenPct":11.279835726402169},{"delta":0.55,"premium":0.6691812327506903,"strike":2.7833486660533584,"iv":1.497520975160994,"gamma":0.4029489420423182,"theta":-0.006520055197792089,"vega":0.002643330266789328,"rho":-0.0016031898855416362,"breakevenPct":10.794623067397982},{"delta":0.6,"premium":1.0082622580591778,"strike":3.129380833067163,"iv":1.7864093271040558,"gamma":0.3316591004007007,"theta":-0.007626729055633517,"vega":0.0025941737831723156,"rho":-0.0019724497917727036,"breakevenPct":10.50132594903017},{"delta":0.65,"premium":3.305887397010511,"strike":5.360084851466516,"iv":3.281397725449838,"gamma":0.17233324524036844,"theta":-0.01325998863552173,"vega":0.002493721768901894,"rho":-0.00393131801426866,"breakevenPct":13.325001921687583},{"delta":0.7,"premium":9.86255229552016,"strike":11.946481143644604,"iv":4.469965292896587,"gamma":0.11988002662722985,"theta":-0.016116389323188388,"vega":0.002332691623470915,"rho":-0.009341658302023308,"breakevenPct":12.070512737365195},{"delta":0.75,"premium":14.68527858184865,"strike":16.78527858184865,"iv":4.9741595480704195,"gamma":0.09469032669828253,"theta":-0.017514100902767744,"vega":0.0021373433543144813,"rho":-0.013309351994159115,"breakevenPct":11.392405063291104},{"delta":0.8,"premium":3.72232288448751,"strike":5.97232288448751,"iv":2.5895143226990514,"gamma":0.16411606560202704,"theta":-0.007540281283591201,"vega":0.001884814226407727,"rho":-0.00455716545935329,"breakevenPct":5.06329113924051},{"delta":0.85,"premium":2.2972447300660193,"strike":4.609190644819879,"iv":1.7159891749896847,"gamma":0.21498738343925997,"theta":-0.004139407627285605,"vega":0.0015671532430497476,"rho":-0.0034988656049894907,"breakevenPct":2.4495394618624564},{"delta":0.9,"premium":1.8612986502364282,"strike":4.206998500262698,"iv":1.325461009645422,"gamma":0.18166878269972597,"theta":-0.00214687157665471,"vega":0.0011292849691927431,"rho":-0.003240961265307881,"breakevenPct":1.2000050624043914}]}},"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"}}