{"symbol":"ALTG","url":"https://intraalpha.com/companies/ALTG","capturedAt":"2026-10-22T23:50:50.888Z","state":"ready","quote":{"symbol":"ALTG","last_price":6.36,"prev_close":6.44,"regular_close":6.36,"change":-0.08,"change_pct":-1.2422,"regular_change":-0.08,"regular_change_pct":-1.2422,"extended_change":0,"extended_change_pct":0,"bid":6.36,"ask":6.45,"bid_size":1000,"ask_size":100,"volume":134222,"vwap":6.345753,"open":6.28,"high":6.43,"low":6.215,"close":6.36,"trade_count":2225,"last_trade_at":"2026-10-22T23:00:00.003711101Z","last_quote_at":"2026-10-22T22:26:07.396301794Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:50:48.622624106-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"ALTG","fetched_at":"2026-10-22T23:50:50.249977+00:00","name":"Alta Equipment Group Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"INDUSTRIAL DISTRIBUTION","country":"USA","description":"Alta Equipment Group Inc. owns and operates integrated equipment distribution platforms in the United States. The company is headquartered in Livonia, Michigan.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":210375000,"ebitda":44000000,"pe_ratio":null,"peg_ratio":null,"book_value":-1.112,"dividend_per_share":null,"dividend_yield":null,"eps":-2.57,"revenue_ttm":1817700000,"gross_profit_ttm":470800000,"profit_margin":-0.0442,"operating_margin_ttm":0.0252,"return_on_assets_ttm":0.0074,"return_on_equity_ttm":-20.86,"quarterly_earnings_growth":0.454,"quarterly_revenue_growth":-0.012,"analyst_target_price":9.82,"analyst_number":1,"beta":1.762,"fifty_two_week_high":8.69,"fifty_two_week_low":4.155,"fifty_day_ma":6.24,"two_hundred_day_ma":6.48,"shares_outstanding":32666900,"forward_pe":222.22,"price_to_sales":0.116,"price_to_book":4.898,"ev_to_revenue":0.745,"ev_to_ebitda":9.1},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:50:50.249977+00:00"},"optionObservedAt":"2026-10-22T19:55:01.515Z","bars":[{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-15T12:15:00Z","v":186,"vw":6.09},{"c":6.035,"h":6.1623,"l":5.94,"n":30,"o":6.05,"t":"2026-10-15T13:30:00Z","v":3330,"vw":6.016429},{"c":6.11,"h":6.12,"l":5.96,"n":71,"o":6,"t":"2026-10-15T13:35:00Z","v":10569,"vw":6.030615},{"c":6.08,"h":6.12,"l":6.08,"n":21,"o":6.12,"t":"2026-10-15T13:40:00Z","v":3020,"vw":6.108519},{"c":6.03,"h":6.06,"l":5.9501,"n":69,"o":6,"t":"2026-10-15T13:45:00Z","v":8942,"vw":6.003274},{"c":6.01,"h":6.07,"l":6.01,"n":73,"o":6.015,"t":"2026-10-15T13:50:00Z","v":8642,"vw":6.035421},{"c":6.01,"h":6.08,"l":5.945,"n":145,"o":5.985,"t":"2026-10-15T13:55:00Z","v":20196,"vw":6.003227},{"c":6.04,"h":6.04,"l":6.02,"n":20,"o":6.02,"t":"2026-10-15T14:00:00Z","v":1038,"vw":6.026577},{"c":6.06,"h":6.08,"l":6.05,"n":27,"o":6.08,"t":"2026-10-15T14:05:00Z","v":2387,"vw":6.066451},{"c":6.06,"h":6.09,"l":6.06,"n":41,"o":6.07,"t":"2026-10-15T14:10:00Z","v":1581,"vw":6.077284},{"c":5.99,"h":6.02,"l":5.99,"n":19,"o":6.02,"t":"2026-10-15T14:20:00Z","v":1957,"vw":6.011999},{"c":5.97,"h":6,"l":5.97,"n":113,"o":6,"t":"2026-10-15T14:25:00Z","v":4621,"vw":5.987137},{"c":5.98,"h":5.98,"l":5.95,"n":73,"o":5.96,"t":"2026-10-15T14:30:00Z","v":3657,"vw":5.956158},{"c":5.99,"h":5.9993,"l":5.98,"n":28,"o":5.99,"t":"2026-10-15T14:35:00Z","v":2896,"vw":5.989368},{"c":6,"h":6,"l":6,"n":9,"o":6,"t":"2026-10-15T14:40:00Z","v":324,"vw":6},{"c":5.98,"h":5.99,"l":5.98,"n":14,"o":5.99,"t":"2026-10-15T14:45:00Z","v":1220,"vw":5.981818},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-15T14:50:00Z","v":233,"vw":5.98},{"c":6.01,"h":6.01,"l":5.98,"n":52,"o":5.98,"t":"2026-10-15T15:00:00Z","v":1991,"vw":5.988079},{"c":6,"h":6,"l":6,"n":22,"o":6,"t":"2026-10-15T15:05:00Z","v":1089,"vw":6},{"c":6.03,"h":6.03,"l":6.01,"n":18,"o":6.01,"t":"2026-10-15T15:10:00Z","v":1007,"vw":6.014449},{"c":6.02,"h":6.04,"l":6.02,"n":14,"o":6.04,"t":"2026-10-15T15:20:00Z","v":668,"vw":6.033333},{"c":6.03,"h":6.03,"l":6.03,"n":2,"o":6.03,"t":"2026-10-15T15:25:00Z","v":119,"vw":6.03},{"c":5.995,"h":5.995,"l":5.985,"n":5,"o":5.99,"t":"2026-10-15T15:30:00Z","v":360,"vw":5.99},{"c":5.97,"h":5.97,"l":5.97,"n":9,"o":5.97,"t":"2026-10-15T15:35:00Z","v":609,"vw":5.97},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-15T15:40:00Z","v":471,"vw":5.95},{"c":5.915,"h":5.95,"l":5.915,"n":36,"o":5.95,"t":"2026-10-15T15:45:00Z","v":7209,"vw":5.933347},{"c":5.94,"h":5.94,"l":5.93,"n":14,"o":5.93,"t":"2026-10-15T15:55:00Z","v":420,"vw":5.936667},{"c":5.91,"h":5.91,"l":5.91,"n":7,"o":5.91,"t":"2026-10-15T16:00:00Z","v":196,"vw":5.91},{"c":6,"h":6,"l":5.93,"n":106,"o":5.93,"t":"2026-10-15T16:05:00Z","v":8279,"vw":5.972497},{"c":5.98,"h":5.995,"l":5.98,"n":5,"o":5.995,"t":"2026-10-15T16:10:00Z","v":606,"vw":5.991349},{"c":5.995,"h":6,"l":5.995,"n":7,"o":6,"t":"2026-10-15T16:15:00Z","v":682,"vw":5.999167},{"c":6.01,"h":6.01,"l":5.995,"n":77,"o":5.995,"t":"2026-10-15T16:20:00Z","v":2125,"vw":5.999286},{"c":6.05,"h":6.05,"l":6.03,"n":42,"o":6.03,"t":"2026-10-15T16:25:00Z","v":3039,"vw":6.034772},{"c":6.01,"h":6.02,"l":6.01,"n":20,"o":6.02,"t":"2026-10-15T16:30:00Z","v":968,"vw":6.016667},{"c":6.03,"h":6.03,"l":6.03,"n":1,"o":6.03,"t":"2026-10-15T16:35:00Z","v":1110,"vw":6.03},{"c":6.01,"h":6.01,"l":6.01,"n":4,"o":6.01,"t":"2026-10-15T16:45:00Z","v":139,"vw":6.01},{"c":6.02,"h":6.02,"l":6.02,"n":14,"o":6.02,"t":"2026-10-15T16:55:00Z","v":492,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":2,"o":6.02,"t":"2026-10-15T17:00:00Z","v":123,"vw":6.02},{"c":6,"h":6,"l":6,"n":2,"o":6,"t":"2026-10-15T17:10:00Z","v":112,"vw":6},{"c":6.03,"h":6.03,"l":6.015,"n":9,"o":6.015,"t":"2026-10-15T17:20:00Z","v":2915,"vw":6.015577},{"c":6.035,"h":6.035,"l":6.035,"n":8,"o":6.035,"t":"2026-10-15T17:25:00Z","v":393,"vw":6.035},{"c":6.03,"h":6.04,"l":6.03,"n":9,"o":6.04,"t":"2026-10-15T17:30:00Z","v":276,"vw":6.035},{"c":6.08,"h":6.08,"l":6.06,"n":54,"o":6.06,"t":"2026-10-15T17:45:00Z","v":6557,"vw":6.064263},{"c":6.08,"h":6.08,"l":6.08,"n":14,"o":6.08,"t":"2026-10-15T17:50:00Z","v":430,"vw":6.08},{"c":6.075,"h":6.08,"l":6.07,"n":20,"o":6.07,"t":"2026-10-15T17:55:00Z","v":830,"vw":6.075},{"c":6.08,"h":6.08,"l":6.07,"n":44,"o":6.07,"t":"2026-10-15T18:00:00Z","v":1168,"vw":6.074},{"c":6.07,"h":6.07,"l":6.07,"n":12,"o":6.07,"t":"2026-10-15T18:05:00Z","v":676,"vw":6.07},{"c":6.0635,"h":6.0635,"l":6.0635,"n":1,"o":6.0635,"t":"2026-10-15T18:10:00Z","v":318,"vw":6.0635},{"c":6.08,"h":6.08,"l":6.07,"n":39,"o":6.07,"t":"2026-10-15T18:15:00Z","v":1016,"vw":6.071883},{"c":6.07,"h":6.09,"l":6.07,"n":21,"o":6.09,"t":"2026-10-15T18:20:00Z","v":1541,"vw":6.071667},{"c":6.08,"h":6.08,"l":6.08,"n":2,"o":6.08,"t":"2026-10-15T18:25:00Z","v":103,"vw":6.08},{"c":6.09,"h":6.09,"l":6.075,"n":21,"o":6.075,"t":"2026-10-15T18:35:00Z","v":545,"vw":6.0825},{"c":6.08,"h":6.0951,"l":6.075,"n":20,"o":6.0951,"t":"2026-10-15T18:40:00Z","v":2090,"vw":6.079357},{"c":6.08,"h":6.08,"l":6.08,"n":27,"o":6.08,"t":"2026-10-15T18:50:00Z","v":1204,"vw":6.08},{"c":6.11,"h":6.11,"l":6.09,"n":33,"o":6.09,"t":"2026-10-15T18:55:00Z","v":2946,"vw":6.098154},{"c":6.12,"h":6.13,"l":6.12,"n":40,"o":6.13,"t":"2026-10-15T19:00:00Z","v":2068,"vw":6.125521},{"c":6.12,"h":6.12,"l":6.12,"n":8,"o":6.12,"t":"2026-10-15T19:05:00Z","v":390,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":17,"o":6.12,"t":"2026-10-15T19:10:00Z","v":870,"vw":6.12},{"c":6.14,"h":6.14,"l":6.12,"n":23,"o":6.12,"t":"2026-10-15T19:15:00Z","v":1533,"vw":6.129583},{"c":6.15,"h":6.15,"l":6.14,"n":14,"o":6.1499,"t":"2026-10-15T19:20:00Z","v":1171,"vw":6.14896},{"c":6.16,"h":6.16,"l":6.16,"n":4,"o":6.16,"t":"2026-10-15T19:25:00Z","v":110,"vw":6.16},{"c":6.15,"h":6.16,"l":6.15,"n":24,"o":6.15,"t":"2026-10-15T19:30:00Z","v":934,"vw":6.153782},{"c":6.165,"h":6.165,"l":6.16,"n":35,"o":6.16,"t":"2026-10-15T19:35:00Z","v":1212,"vw":6.16375},{"c":6.13,"h":6.16,"l":6.13,"n":47,"o":6.15,"t":"2026-10-15T19:40:00Z","v":3148,"vw":6.147793},{"c":6.11,"h":6.135,"l":6.11,"n":30,"o":6.135,"t":"2026-10-15T19:45:00Z","v":2523,"vw":6.127921},{"c":6.095,"h":6.095,"l":6.08,"n":98,"o":6.095,"t":"2026-10-15T19:50:00Z","v":4906,"vw":6.088591},{"c":6.03,"h":6.11,"l":6.03,"n":378,"o":6.095,"t":"2026-10-15T19:55:00Z","v":20894,"vw":6.068794},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-10-15T20:00:00Z","v":25716,"vw":6.03},{"c":6.08,"h":6.08,"l":6.06,"n":9,"o":6.06,"t":"2026-10-15T21:55:00Z","v":2004,"vw":6.062934},{"c":6.02,"h":6.05,"l":6.02,"n":23,"o":6.05,"t":"2026-10-16T13:30:00Z","v":3102,"vw":6.048156},{"c":6.05,"h":6.05,"l":6.05,"n":12,"o":6.05,"t":"2026-10-16T13:35:00Z","v":307,"vw":6.05},{"c":6.06,"h":6.06,"l":6.04,"n":27,"o":6.04,"t":"2026-10-16T13:40:00Z","v":710,"vw":6.048},{"c":6.12,"h":6.12,"l":6.12,"n":18,"o":6.12,"t":"2026-10-16T13:50:00Z","v":536,"vw":6.12},{"c":6.14,"h":6.14,"l":6.14,"n":7,"o":6.14,"t":"2026-10-16T14:00:00Z","v":347,"vw":6.14},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-10-16T14:05:00Z","v":103,"vw":6.11},{"c":6.08,"h":6.1,"l":6.08,"n":34,"o":6.1,"t":"2026-10-16T14:20:00Z","v":2117,"vw":6.084007},{"c":6.07,"h":6.07,"l":6.07,"n":12,"o":6.07,"t":"2026-10-16T14:25:00Z","v":519,"vw":6.07},{"c":6.09,"h":6.09,"l":6.09,"n":17,"o":6.09,"t":"2026-10-16T14:30:00Z","v":483,"vw":6.09},{"c":6.1,"h":6.11,"l":6.1,"n":15,"o":6.11,"t":"2026-10-16T14:35:00Z","v":344,"vw":6.105},{"c":6.12,"h":6.12,"l":6.07,"n":46,"o":6.09,"t":"2026-10-16T14:40:00Z","v":3597,"vw":6.079036},{"c":6.14,"h":6.14,"l":6.14,"n":3,"o":6.14,"t":"2026-10-16T14:45:00Z","v":263,"vw":6.14},{"c":6.13,"h":6.14,"l":6.13,"n":13,"o":6.14,"t":"2026-10-16T14:55:00Z","v":564,"vw":6.132},{"c":6.11,"h":6.11,"l":6.11,"n":4,"o":6.11,"t":"2026-10-16T15:00:00Z","v":215,"vw":6.11},{"c":6.11,"h":6.11,"l":6.11,"n":11,"o":6.11,"t":"2026-10-16T15:05:00Z","v":356,"vw":6.11},{"c":6.09,"h":6.09,"l":6.09,"n":12,"o":6.09,"t":"2026-10-16T15:10:00Z","v":307,"vw":6.09},{"c":6.065,"h":6.065,"l":6.06,"n":7,"o":6.06,"t":"2026-10-16T15:25:00Z","v":342,"vw":6.061838},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-16T15:30:00Z","v":293,"vw":6.07},{"c":6.1,"h":6.11,"l":6.08,"n":34,"o":6.08,"t":"2026-10-16T15:35:00Z","v":2022,"vw":6.091607},{"c":6.1,"h":6.1,"l":6.1,"n":11,"o":6.1,"t":"2026-10-16T15:40:00Z","v":309,"vw":6.1},{"c":6.065,"h":6.065,"l":6.065,"n":12,"o":6.065,"t":"2026-10-16T15:45:00Z","v":174,"vw":6.065},{"c":6.1,"h":6.1,"l":6.08,"n":19,"o":6.08,"t":"2026-10-16T15:50:00Z","v":810,"vw":6.097143},{"c":6.12,"h":6.12,"l":6.115,"n":16,"o":6.12,"t":"2026-10-16T15:55:00Z","v":789,"vw":6.118571},{"c":6.085,"h":6.1,"l":6.085,"n":13,"o":6.1,"t":"2026-10-16T16:00:00Z","v":627,"vw":6.09625},{"c":6.11,"h":6.11,"l":6.1,"n":22,"o":6.11,"t":"2026-10-16T16:05:00Z","v":814,"vw":6.10625},{"c":6.1,"h":6.1,"l":6.1,"n":10,"o":6.1,"t":"2026-10-16T16:10:00Z","v":2245,"vw":6.1},{"c":6.12,"h":6.13,"l":6.115,"n":65,"o":6.115,"t":"2026-10-16T16:15:00Z","v":4772,"vw":6.12059},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-16T16:25:00Z","v":471,"vw":6.1},{"c":6.04,"h":6.075,"l":6.04,"n":32,"o":6.075,"t":"2026-10-16T16:45:00Z","v":1114,"vw":6.06625},{"c":6.045,"h":6.045,"l":6.04,"n":10,"o":6.04,"t":"2026-10-16T16:50:00Z","v":605,"vw":6.043},{"c":6.07,"h":6.07,"l":6.05,"n":26,"o":6.05,"t":"2026-10-16T16:55:00Z","v":1179,"vw":6.057},{"c":6.04,"h":6.05,"l":6.04,"n":23,"o":6.05,"t":"2026-10-16T17:00:00Z","v":1006,"vw":6.047143},{"c":6.04,"h":6.04,"l":6.03,"n":10,"o":6.03,"t":"2026-10-16T17:10:00Z","v":1840,"vw":6.031111},{"c":6.045,"h":6.045,"l":6.045,"n":12,"o":6.045,"t":"2026-10-16T17:15:00Z","v":493,"vw":6.045},{"c":6.03,"h":6.03,"l":6.03,"n":9,"o":6.03,"t":"2026-10-16T17:20:00Z","v":361,"vw":6.03},{"c":6.05,"h":6.05,"l":6.0234,"n":50,"o":6.03,"t":"2026-10-16T17:25:00Z","v":5119,"vw":6.029833},{"c":6.05,"h":6.05,"l":6.04,"n":30,"o":6.05,"t":"2026-10-16T17:30:00Z","v":3579,"vw":6.049662},{"c":6.01,"h":6.05,"l":6.01,"n":94,"o":6.05,"t":"2026-10-16T17:35:00Z","v":4682,"vw":6.023387},{"c":6.03,"h":6.045,"l":6.02,"n":27,"o":6.02,"t":"2026-10-16T17:40:00Z","v":1054,"vw":6.030625},{"c":6,"h":6,"l":6,"n":14,"o":6,"t":"2026-10-16T17:50:00Z","v":196,"vw":6},{"c":6.03,"h":6.03,"l":6.01,"n":15,"o":6.01,"t":"2026-10-16T17:55:00Z","v":654,"vw":6.02},{"c":5.97,"h":6,"l":5.97,"n":22,"o":6,"t":"2026-10-16T18:00:00Z","v":898,"vw":5.990426},{"c":5.99,"h":5.99,"l":5.98,"n":16,"o":5.98,"t":"2026-10-16T18:05:00Z","v":2409,"vw":5.98093},{"c":5.97,"h":5.98,"l":5.97,"n":15,"o":5.98,"t":"2026-10-16T18:15:00Z","v":497,"vw":5.973333},{"c":5.985,"h":5.985,"l":5.98,"n":16,"o":5.98,"t":"2026-10-16T18:20:00Z","v":674,"vw":5.981},{"c":6,"h":6,"l":5.9829,"n":25,"o":5.9829,"t":"2026-10-16T18:25:00Z","v":1349,"vw":5.989909},{"c":5.97,"h":6.02,"l":5.97,"n":97,"o":6.02,"t":"2026-10-16T18:30:00Z","v":7670,"vw":5.981041},{"c":5.97,"h":5.97,"l":5.96,"n":28,"o":5.96,"t":"2026-10-16T18:35:00Z","v":4319,"vw":5.960534},{"c":5.98,"h":5.98,"l":5.98,"n":20,"o":5.98,"t":"2026-10-16T18:40:00Z","v":1149,"vw":5.98},{"c":5.99,"h":5.99,"l":5.98,"n":15,"o":5.98,"t":"2026-10-16T18:45:00Z","v":1094,"vw":5.98137},{"c":5.995,"h":5.995,"l":5.975,"n":35,"o":5.975,"t":"2026-10-16T18:55:00Z","v":1496,"vw":5.986},{"c":5.98,"h":5.98,"l":5.98,"n":18,"o":5.98,"t":"2026-10-16T19:00:00Z","v":579,"vw":5.98},{"c":5.965,"h":5.98,"l":5.965,"n":30,"o":5.98,"t":"2026-10-16T19:05:00Z","v":832,"vw":5.97},{"c":6,"h":6,"l":5.98,"n":30,"o":5.98,"t":"2026-10-16T19:10:00Z","v":883,"vw":5.992},{"c":5.99,"h":6.01,"l":5.98,"n":39,"o":6,"t":"2026-10-16T19:15:00Z","v":2344,"vw":5.99875},{"c":5.945,"h":6,"l":5.945,"n":225,"o":6,"t":"2026-10-16T19:20:00Z","v":19848,"vw":5.997767},{"c":5.96,"h":5.96,"l":5.935,"n":42,"o":5.935,"t":"2026-10-16T19:25:00Z","v":2332,"vw":5.949822},{"c":5.965,"h":5.98,"l":5.965,"n":42,"o":5.97,"t":"2026-10-16T19:30:00Z","v":2189,"vw":5.971199},{"c":5.9501,"h":5.9501,"l":5.9501,"n":8,"o":5.9501,"t":"2026-10-16T19:35:00Z","v":319,"vw":5.9501},{"c":5.96,"h":5.96,"l":5.95,"n":67,"o":5.96,"t":"2026-10-16T19:40:00Z","v":3925,"vw":5.95563},{"c":5.96,"h":5.96,"l":5.95,"n":65,"o":5.955,"t":"2026-10-16T19:45:00Z","v":2006,"vw":5.951379},{"c":5.95,"h":5.96,"l":5.95,"n":55,"o":5.95,"t":"2026-10-16T19:50:00Z","v":2590,"vw":5.955},{"c":5.94,"h":5.965,"l":5.93,"n":300,"o":5.95,"t":"2026-10-16T19:55:00Z","v":16036,"vw":5.941035},{"c":5.94,"h":5.94,"l":5.94,"n":13,"o":5.94,"t":"2026-10-16T20:00:00Z","v":30330,"vw":5.94},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T11:10:00Z","v":701,"vw":5.99},{"c":6,"h":6.02,"l":6,"n":21,"o":6.02,"t":"2026-10-19T13:30:00Z","v":2199,"vw":6.007126},{"c":6,"h":6,"l":5.99,"n":6,"o":6,"t":"2026-10-19T13:35:00Z","v":600,"vw":5.993333},{"c":5.97,"h":5.97,"l":5.94,"n":16,"o":5.94,"t":"2026-10-19T13:40:00Z","v":745,"vw":5.956},{"c":5.98,"h":5.98,"l":5.935,"n":21,"o":5.935,"t":"2026-10-19T13:45:00Z","v":1313,"vw":5.972758},{"c":5.965,"h":5.965,"l":5.96,"n":9,"o":5.96,"t":"2026-10-19T13:50:00Z","v":834,"vw":5.960833},{"c":5.965,"h":5.98,"l":5.965,"n":30,"o":5.98,"t":"2026-10-19T13:55:00Z","v":1247,"vw":5.972895},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-19T14:00:00Z","v":126,"vw":5.98},{"c":5.995,"h":5.995,"l":5.995,"n":3,"o":5.995,"t":"2026-10-19T14:15:00Z","v":107,"vw":5.995},{"c":6.0045,"h":6.03,"l":6.0045,"n":30,"o":6.02,"t":"2026-10-19T14:20:00Z","v":1277,"vw":6.017007},{"c":6.02,"h":6.02,"l":5.995,"n":28,"o":5.995,"t":"2026-10-19T14:25:00Z","v":1162,"vw":6.010613},{"c":6.005,"h":6.005,"l":6.005,"n":3,"o":6.005,"t":"2026-10-19T14:35:00Z","v":109,"vw":6.005},{"c":6.02,"h":6.02,"l":6.02,"n":32,"o":6.02,"t":"2026-10-19T14:40:00Z","v":581,"vw":6.02},{"c":5.97,"h":6.01,"l":5.97,"n":40,"o":6.01,"t":"2026-10-19T14:50:00Z","v":1882,"vw":5.985833},{"c":5.99,"h":5.99,"l":5.99,"n":22,"o":5.99,"t":"2026-10-19T14:55:00Z","v":855,"vw":5.99},{"c":6.014,"h":6.04,"l":6.01,"n":43,"o":6.01,"t":"2026-10-19T15:05:00Z","v":1316,"vw":6.0165},{"c":6.05,"h":6.05,"l":6.04,"n":31,"o":6.04,"t":"2026-10-19T15:10:00Z","v":1195,"vw":6.045},{"c":6.075,"h":6.085,"l":6.05,"n":86,"o":6.07,"t":"2026-10-19T15:15:00Z","v":3495,"vw":6.072207},{"c":6.1,"h":6.1,"l":6.1,"n":29,"o":6.1,"t":"2026-10-19T15:20:00Z","v":667,"vw":6.1},{"c":6.11,"h":6.1299,"l":6.11,"n":21,"o":6.12,"t":"2026-10-19T15:25:00Z","v":1665,"vw":6.127417},{"c":6.11,"h":6.11,"l":6.08,"n":48,"o":6.1,"t":"2026-10-19T15:30:00Z","v":2314,"vw":6.094012},{"c":6.11,"h":6.11,"l":6.11,"n":7,"o":6.11,"t":"2026-10-19T15:35:00Z","v":344,"vw":6.11},{"c":6.1,"h":6.1005,"l":6.1,"n":18,"o":6.1005,"t":"2026-10-19T15:45:00Z","v":1437,"vw":6.100364},{"c":6.1,"h":6.11,"l":6.1,"n":20,"o":6.11,"t":"2026-10-19T15:50:00Z","v":816,"vw":6.105},{"c":6.09,"h":6.09,"l":6.09,"n":11,"o":6.09,"t":"2026-10-19T15:55:00Z","v":526,"vw":6.09},{"c":6.05,"h":6.07,"l":6.04,"n":75,"o":6.07,"t":"2026-10-19T16:00:00Z","v":1513,"vw":6.053514},{"c":6.03,"h":6.05,"l":6.03,"n":25,"o":6.04,"t":"2026-10-19T16:05:00Z","v":1074,"vw":6.045585},{"c":6.045,"h":6.045,"l":6.045,"n":13,"o":6.045,"t":"2026-10-19T16:15:00Z","v":995,"vw":6.045},{"c":6.065,"h":6.065,"l":6.03,"n":39,"o":6.03,"t":"2026-10-19T16:20:00Z","v":1872,"vw":6.056021},{"c":6.075,"h":6.075,"l":6.075,"n":4,"o":6.075,"t":"2026-10-19T16:25:00Z","v":124,"vw":6.075},{"c":6.06,"h":6.075,"l":6.06,"n":40,"o":6.075,"t":"2026-10-19T16:30:00Z","v":1151,"vw":6.07125},{"c":6.05,"h":6.0599,"l":6.05,"n":3,"o":6.0599,"t":"2026-10-19T16:40:00Z","v":922,"vw":6.051476},{"c":6.06,"h":6.06,"l":6.06,"n":15,"o":6.06,"t":"2026-10-19T16:45:00Z","v":520,"vw":6.06},{"c":6.06,"h":6.065,"l":6.06,"n":18,"o":6.065,"t":"2026-10-19T16:50:00Z","v":762,"vw":6.064277},{"c":6.045,"h":6.06,"l":6.045,"n":34,"o":6.06,"t":"2026-10-19T17:00:00Z","v":1216,"vw":6.049695},{"c":6.05,"h":6.05,"l":6.05,"n":30,"o":6.05,"t":"2026-10-19T17:05:00Z","v":1636,"vw":6.05},{"c":6.03,"h":6.03,"l":6.0138,"n":23,"o":6.03,"t":"2026-10-19T17:10:00Z","v":1358,"vw":6.024118},{"c":6.04,"h":6.05,"l":6.04,"n":28,"o":6.05,"t":"2026-10-19T17:15:00Z","v":1480,"vw":6.045555},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-19T17:25:00Z","v":113,"vw":6.04},{"c":6.03,"h":6.03,"l":6.03,"n":22,"o":6.03,"t":"2026-10-19T17:35:00Z","v":773,"vw":6.03},{"c":6.04,"h":6.04,"l":6.04,"n":29,"o":6.04,"t":"2026-10-19T17:40:00Z","v":1202,"vw":6.04},{"c":6.025,"h":6.04,"l":6.025,"n":45,"o":6.04,"t":"2026-10-19T17:45:00Z","v":2023,"vw":6.037704},{"c":6.04,"h":6.04,"l":6.03,"n":32,"o":6.03,"t":"2026-10-19T17:55:00Z","v":1216,"vw":6.03817},{"c":6.03,"h":6.04,"l":6.03,"n":16,"o":6.04,"t":"2026-10-19T18:00:00Z","v":817,"vw":6.032719},{"c":6.02,"h":6.03,"l":6.02,"n":10,"o":6.03,"t":"2026-10-19T18:05:00Z","v":387,"vw":6.025},{"c":6.04,"h":6.04,"l":6.03,"n":24,"o":6.03,"t":"2026-10-19T18:10:00Z","v":5183,"vw":6.039163},{"c":6.04,"h":6.0413,"l":6.04,"n":5,"o":6.0413,"t":"2026-10-19T18:15:00Z","v":4309,"vw":6.041267},{"c":6.03,"h":6.03,"l":6.03,"n":21,"o":6.03,"t":"2026-10-19T18:20:00Z","v":1153,"vw":6.03},{"c":6.01,"h":6.03,"l":6.01,"n":37,"o":6.02,"t":"2026-10-19T18:25:00Z","v":1535,"vw":6.0175},{"c":6.02,"h":6.02,"l":6.01,"n":23,"o":6.01,"t":"2026-10-19T18:30:00Z","v":913,"vw":6.018333},{"c":6.035,"h":6.035,"l":6.03,"n":29,"o":6.03,"t":"2026-10-19T18:40:00Z","v":1254,"vw":6.032843},{"c":6.0399,"h":6.04,"l":6.03,"n":46,"o":6.04,"t":"2026-10-19T18:45:00Z","v":2040,"vw":6.037537},{"c":6.025,"h":6.03,"l":6.025,"n":10,"o":6.03,"t":"2026-10-19T18:50:00Z","v":271,"vw":6.0275},{"c":6.025,"h":6.025,"l":6.025,"n":8,"o":6.025,"t":"2026-10-19T18:55:00Z","v":185,"vw":6.025},{"c":6.03,"h":6.03,"l":6.02,"n":18,"o":6.02,"t":"2026-10-19T19:00:00Z","v":658,"vw":6.0275},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-19T19:05:00Z","v":114,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":8,"o":6.04,"t":"2026-10-19T19:15:00Z","v":294,"vw":6.04},{"c":6.04,"h":6.04,"l":6.04,"n":23,"o":6.04,"t":"2026-10-19T19:20:00Z","v":1359,"vw":6.04},{"c":6.06,"h":6.07,"l":6.04,"n":123,"o":6.045,"t":"2026-10-19T19:25:00Z","v":5431,"vw":6.05089},{"c":6.06,"h":6.07,"l":6.06,"n":80,"o":6.06,"t":"2026-10-19T19:30:00Z","v":2919,"vw":6.063058},{"c":6.06,"h":6.06,"l":6.06,"n":12,"o":6.06,"t":"2026-10-19T19:35:00Z","v":346,"vw":6.06},{"c":6.085,"h":6.085,"l":6.065,"n":43,"o":6.065,"t":"2026-10-19T19:40:00Z","v":1876,"vw":6.079375},{"c":6.12,"h":6.12,"l":6.08,"n":147,"o":6.085,"t":"2026-10-19T19:45:00Z","v":5492,"vw":6.089635},{"c":6.07,"h":6.11,"l":6.07,"n":107,"o":6.11,"t":"2026-10-19T19:50:00Z","v":3331,"vw":6.091752},{"c":6.06,"h":6.1,"l":6.06,"n":394,"o":6.08,"t":"2026-10-19T19:55:00Z","v":17988,"vw":6.084957},{"c":6.08,"h":6.08,"l":6.08,"n":17,"o":6.08,"t":"2026-10-19T20:00:00Z","v":21943,"vw":6.08},{"c":6,"h":6,"l":6,"n":26,"o":6,"t":"2026-10-20T13:30:00Z","v":624,"vw":6},{"c":5.96,"h":5.975,"l":5.96,"n":121,"o":5.975,"t":"2026-10-20T13:35:00Z","v":1024,"vw":5.965},{"c":5.94,"h":5.97,"l":5.845,"n":101,"o":5.97,"t":"2026-10-20T13:40:00Z","v":4445,"vw":5.904342},{"c":5.87,"h":5.89,"l":5.87,"n":17,"o":5.88,"t":"2026-10-20T13:45:00Z","v":613,"vw":5.8825},{"c":5.94,"h":5.94,"l":5.89,"n":28,"o":5.89,"t":"2026-10-20T13:50:00Z","v":4194,"vw":5.924961},{"c":5.93,"h":5.95,"l":5.9,"n":30,"o":5.91,"t":"2026-10-20T13:55:00Z","v":1857,"vw":5.921293},{"c":5.9101,"h":5.955,"l":5.9101,"n":17,"o":5.955,"t":"2026-10-20T14:00:00Z","v":776,"vw":5.930702},{"c":5.91,"h":5.91,"l":5.91,"n":3,"o":5.91,"t":"2026-10-20T14:05:00Z","v":182,"vw":5.91},{"c":5.905,"h":5.905,"l":5.9,"n":8,"o":5.9,"t":"2026-10-20T14:10:00Z","v":426,"vw":5.901348},{"c":5.91,"h":5.91,"l":5.91,"n":14,"o":5.91,"t":"2026-10-20T14:15:00Z","v":549,"vw":5.91},{"c":5.89,"h":5.92,"l":5.89,"n":40,"o":5.92,"t":"2026-10-20T14:20:00Z","v":1912,"vw":5.90875},{"c":5.98,"h":5.98,"l":5.89,"n":33,"o":5.89,"t":"2026-10-20T14:25:00Z","v":1950,"vw":5.923571},{"c":5.95,"h":5.98,"l":5.95,"n":32,"o":5.97,"t":"2026-10-20T14:30:00Z","v":1219,"vw":5.965093},{"c":5.9699,"h":5.9699,"l":5.9699,"n":1,"o":5.9699,"t":"2026-10-20T14:35:00Z","v":150,"vw":5.9699},{"c":5.95,"h":5.95,"l":5.95,"n":9,"o":5.95,"t":"2026-10-20T14:40:00Z","v":610,"vw":5.95},{"c":5.97,"h":5.97,"l":5.97,"n":10,"o":5.97,"t":"2026-10-20T14:45:00Z","v":367,"vw":5.97},{"c":6.005,"h":6.01,"l":6,"n":27,"o":6.01,"t":"2026-10-20T14:55:00Z","v":931,"vw":6.003333},{"c":6.025,"h":6.025,"l":6.02,"n":7,"o":6.02,"t":"2026-10-20T15:00:00Z","v":340,"vw":6.0225},{"c":6.01,"h":6.025,"l":6.01,"n":21,"o":6.025,"t":"2026-10-20T15:05:00Z","v":970,"vw":6.012143},{"c":5.94,"h":6.01,"l":5.94,"n":31,"o":6.01,"t":"2026-10-20T15:10:00Z","v":1130,"vw":5.977537},{"c":5.99,"h":5.99,"l":5.95,"n":23,"o":5.95,"t":"2026-10-20T15:15:00Z","v":840,"vw":5.962963},{"c":6.02,"h":6.02,"l":6.02,"n":6,"o":6.02,"t":"2026-10-20T15:25:00Z","v":203,"vw":6.02},{"c":6.02,"h":6.02,"l":6.02,"n":4,"o":6.02,"t":"2026-10-20T15:30:00Z","v":119,"vw":6.02},{"c":6,"h":6,"l":6,"n":18,"o":6,"t":"2026-10-20T15:35:00Z","v":500,"vw":6},{"c":6.01,"h":6.01,"l":6.01,"n":7,"o":6.01,"t":"2026-10-20T15:40:00Z","v":210,"vw":6.01},{"c":6.06,"h":6.07,"l":6,"n":71,"o":6,"t":"2026-10-20T15:45:00Z","v":5233,"vw":6.028752},{"c":6.08,"h":6.08,"l":6.079,"n":13,"o":6.079,"t":"2026-10-20T15:50:00Z","v":2822,"vw":6.079959},{"c":6.05,"h":6.07,"l":6.05,"n":27,"o":6.07,"t":"2026-10-20T16:00:00Z","v":1469,"vw":6.065},{"c":6.03,"h":6.03,"l":6.03,"n":3,"o":6.03,"t":"2026-10-20T16:15:00Z","v":302,"vw":6.03},{"c":6.01,"h":6.02,"l":6.01,"n":37,"o":6.02,"t":"2026-10-20T16:20:00Z","v":1383,"vw":6.0175},{"c":6.04,"h":6.04,"l":6.04,"n":11,"o":6.04,"t":"2026-10-20T16:25:00Z","v":614,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":6,"o":6.05,"t":"2026-10-20T16:35:00Z","v":219,"vw":6.05},{"c":6.0422,"h":6.0422,"l":6.04,"n":19,"o":6.04,"t":"2026-10-20T16:40:00Z","v":1086,"vw":6.040422},{"c":6.08,"h":6.08,"l":6.05,"n":63,"o":6.05,"t":"2026-10-20T16:45:00Z","v":2066,"vw":6.0575},{"c":6.08,"h":6.08,"l":6.05,"n":34,"o":6.06,"t":"2026-10-20T16:50:00Z","v":1656,"vw":6.062917},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-10-20T16:55:00Z","v":111,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":34,"o":6.06,"t":"2026-10-20T17:00:00Z","v":1415,"vw":6.06},{"c":6.055,"h":6.06,"l":6.055,"n":8,"o":6.06,"t":"2026-10-20T17:05:00Z","v":3037,"vw":6.059829},{"c":6.07,"h":6.075,"l":6.065,"n":50,"o":6.065,"t":"2026-10-20T17:15:00Z","v":1897,"vw":6.07},{"c":6.0899,"h":6.09,"l":6.08,"n":21,"o":6.08,"t":"2026-10-20T17:20:00Z","v":1908,"vw":6.08753},{"c":6.09,"h":6.13,"l":6.09,"n":134,"o":6.11,"t":"2026-10-20T17:25:00Z","v":14087,"vw":6.123438},{"c":6.12,"h":6.12,"l":6.1,"n":21,"o":6.1,"t":"2026-10-20T17:30:00Z","v":3488,"vw":6.100938},{"c":6.12,"h":6.12,"l":6.12,"n":12,"o":6.12,"t":"2026-10-20T17:35:00Z","v":2892,"vw":6.12},{"c":6.1201,"h":6.1201,"l":6.1201,"n":1,"o":6.1201,"t":"2026-10-20T17:45:00Z","v":431,"vw":6.1201},{"c":6.13,"h":6.13,"l":6.13,"n":8,"o":6.13,"t":"2026-10-20T18:00:00Z","v":566,"vw":6.13},{"c":6.13,"h":6.13,"l":6.13,"n":9,"o":6.13,"t":"2026-10-20T18:05:00Z","v":606,"vw":6.13},{"c":6.12,"h":6.13,"l":6.12,"n":11,"o":6.13,"t":"2026-10-20T18:15:00Z","v":494,"vw":6.126154},{"c":6.14,"h":6.14,"l":6.14,"n":6,"o":6.14,"t":"2026-10-20T18:20:00Z","v":143,"vw":6.14},{"c":6.13,"h":6.13,"l":6.13,"n":1,"o":6.13,"t":"2026-10-20T18:30:00Z","v":100,"vw":6.13},{"c":6.14,"h":6.14,"l":6.13,"n":4,"o":6.13,"t":"2026-10-20T18:35:00Z","v":508,"vw":6.136036},{"c":6.1,"h":6.13,"l":6.1,"n":73,"o":6.13,"t":"2026-10-20T18:40:00Z","v":2768,"vw":6.112},{"c":6.1,"h":6.1,"l":6.09,"n":26,"o":6.09,"t":"2026-10-20T18:45:00Z","v":4022,"vw":6.099446},{"c":6.105,"h":6.105,"l":6.105,"n":4,"o":6.105,"t":"2026-10-20T18:50:00Z","v":270,"vw":6.105},{"c":6.1138,"h":6.125,"l":6.1138,"n":21,"o":6.12,"t":"2026-10-20T19:00:00Z","v":924,"vw":6.121116},{"c":6.125,"h":6.125,"l":6.125,"n":1,"o":6.125,"t":"2026-10-20T19:05:00Z","v":100,"vw":6.125},{"c":6.13,"h":6.13,"l":6.13,"n":7,"o":6.13,"t":"2026-10-20T19:10:00Z","v":511,"vw":6.13},{"c":6.12,"h":6.12,"l":6.12,"n":19,"o":6.12,"t":"2026-10-20T19:15:00Z","v":1010,"vw":6.12},{"c":6.12,"h":6.12,"l":6.12,"n":25,"o":6.12,"t":"2026-10-20T19:20:00Z","v":929,"vw":6.12},{"c":6.13,"h":6.135,"l":6.13,"n":45,"o":6.13,"t":"2026-10-20T19:25:00Z","v":2404,"vw":6.130831},{"c":6.11,"h":6.13,"l":6.11,"n":37,"o":6.13,"t":"2026-10-20T19:30:00Z","v":1423,"vw":6.119615},{"c":6.085,"h":6.11,"l":6.085,"n":47,"o":6.11,"t":"2026-10-20T19:35:00Z","v":1863,"vw":6.094313},{"c":6.09,"h":6.1,"l":6.07,"n":22,"o":6.085,"t":"2026-10-20T19:40:00Z","v":1005,"vw":6.086667},{"c":6.065,"h":6.09,"l":6.065,"n":49,"o":6.09,"t":"2026-10-20T19:45:00Z","v":1828,"vw":6.080625},{"c":6.065,"h":6.08,"l":6.06,"n":57,"o":6.06,"t":"2026-10-20T19:50:00Z","v":2930,"vw":6.074193},{"c":6.06,"h":6.075,"l":6.05,"n":354,"o":6.06,"t":"2026-10-20T19:55:00Z","v":17012,"vw":6.064964},{"c":6.06,"h":6.06,"l":6.06,"n":8,"o":6.06,"t":"2026-10-20T20:00:00Z","v":16555,"vw":6.06},{"c":6.19,"h":6.19,"l":6.14,"n":22,"o":6.19,"t":"2026-10-21T13:30:00Z","v":1010,"vw":6.173333},{"c":6.17,"h":6.19,"l":6.17,"n":22,"o":6.19,"t":"2026-10-21T13:35:00Z","v":459,"vw":6.18},{"c":6.16,"h":6.17,"l":6.15,"n":27,"o":6.15,"t":"2026-10-21T13:45:00Z","v":986,"vw":6.158},{"c":6.16,"h":6.18,"l":6.1,"n":773,"o":6.15,"t":"2026-10-21T13:50:00Z","v":17310,"vw":6.128229},{"c":6.175,"h":6.18,"l":6.175,"n":7,"o":6.18,"t":"2026-10-21T13:55:00Z","v":346,"vw":6.176661},{"c":6.16,"h":6.16,"l":6.155,"n":27,"o":6.155,"t":"2026-10-21T14:00:00Z","v":2037,"vw":6.156},{"c":6.13,"h":6.14,"l":6.13,"n":26,"o":6.14,"t":"2026-10-21T14:05:00Z","v":3049,"vw":6.138983},{"c":6.16,"h":6.16,"l":6.15,"n":86,"o":6.15,"t":"2026-10-21T14:10:00Z","v":2138,"vw":6.15134},{"c":6.14,"h":6.14,"l":6.14,"n":21,"o":6.14,"t":"2026-10-21T14:15:00Z","v":485,"vw":6.14},{"c":6.16,"h":6.16,"l":6.15,"n":15,"o":6.15,"t":"2026-10-21T14:20:00Z","v":629,"vw":6.155},{"c":6.17,"h":6.17,"l":6.17,"n":12,"o":6.17,"t":"2026-10-21T14:30:00Z","v":406,"vw":6.17},{"c":6.21,"h":6.21,"l":6.21,"n":13,"o":6.21,"t":"2026-10-21T14:45:00Z","v":323,"vw":6.21},{"c":6.205,"h":6.22,"l":6.205,"n":28,"o":6.22,"t":"2026-10-21T14:55:00Z","v":1067,"vw":6.210982},{"c":6.19,"h":6.19,"l":6.19,"n":15,"o":6.19,"t":"2026-10-21T15:00:00Z","v":282,"vw":6.19},{"c":6.2,"h":6.2,"l":6.2,"n":12,"o":6.2,"t":"2026-10-21T15:10:00Z","v":467,"vw":6.2},{"c":6.23,"h":6.23,"l":6.21,"n":22,"o":6.21,"t":"2026-10-21T15:15:00Z","v":985,"vw":6.21625},{"c":6.225,"h":6.235,"l":6.225,"n":50,"o":6.225,"t":"2026-10-21T15:20:00Z","v":2022,"vw":6.225545},{"c":6.25,"h":6.25,"l":6.25,"n":5,"o":6.25,"t":"2026-10-21T15:25:00Z","v":222,"vw":6.25},{"c":6.27,"h":6.27,"l":6.25,"n":30,"o":6.25,"t":"2026-10-21T15:30:00Z","v":13615,"vw":6.252492},{"c":6.29,"h":6.29,"l":6.24,"n":7,"o":6.265,"t":"2026-10-21T15:35:00Z","v":1180,"vw":6.280598},{"c":6.27,"h":6.28,"l":6.2629,"n":41,"o":6.28,"t":"2026-10-21T15:45:00Z","v":2965,"vw":6.270169},{"c":6.285,"h":6.29,"l":6.285,"n":12,"o":6.29,"t":"2026-10-21T15:50:00Z","v":2882,"vw":6.285564},{"c":6.285,"h":6.285,"l":6.285,"n":10,"o":6.285,"t":"2026-10-21T15:55:00Z","v":690,"vw":6.285},{"c":6.32,"h":6.32,"l":6.3,"n":13,"o":6.3,"t":"2026-10-21T16:00:00Z","v":488,"vw":6.31},{"c":6.305,"h":6.305,"l":6.305,"n":3,"o":6.305,"t":"2026-10-21T16:10:00Z","v":235,"vw":6.305},{"c":6.33,"h":6.33,"l":6.32,"n":20,"o":6.32,"t":"2026-10-21T16:15:00Z","v":1039,"vw":6.326802},{"c":6.36,"h":6.36,"l":6.36,"n":6,"o":6.36,"t":"2026-10-21T16:30:00Z","v":158,"vw":6.36},{"c":6.37,"h":6.37,"l":6.34,"n":38,"o":6.34,"t":"2026-10-21T16:35:00Z","v":1405,"vw":6.348},{"c":6.36,"h":6.375,"l":6.35,"n":36,"o":6.375,"t":"2026-10-21T16:45:00Z","v":1605,"vw":6.360892},{"c":6.33,"h":6.34,"l":6.32,"n":17,"o":6.34,"t":"2026-10-21T16:50:00Z","v":880,"vw":6.331922},{"c":6.33,"h":6.33,"l":6.33,"n":4,"o":6.33,"t":"2026-10-21T16:55:00Z","v":161,"vw":6.33},{"c":6.39,"h":6.39,"l":6.35,"n":32,"o":6.35,"t":"2026-10-21T17:05:00Z","v":1464,"vw":6.364545},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-21T17:25:00Z","v":100,"vw":6.365},{"c":6.38,"h":6.38,"l":6.37,"n":24,"o":6.37,"t":"2026-10-21T17:30:00Z","v":955,"vw":6.373333},{"c":6.38,"h":6.38,"l":6.38,"n":3,"o":6.38,"t":"2026-10-21T17:35:00Z","v":102,"vw":6.38},{"c":6.33,"h":6.38,"l":6.33,"n":286,"o":6.38,"t":"2026-10-21T17:40:00Z","v":27617,"vw":6.362581},{"c":6.345,"h":6.36,"l":6.345,"n":21,"o":6.36,"t":"2026-10-21T17:45:00Z","v":2575,"vw":6.358333},{"c":6.35,"h":6.38,"l":6.35,"n":19,"o":6.38,"t":"2026-10-21T17:50:00Z","v":1304,"vw":6.357813},{"c":6.36,"h":6.37,"l":6.35,"n":21,"o":6.37,"t":"2026-10-21T17:55:00Z","v":1719,"vw":6.356333},{"c":6.36,"h":6.365,"l":6.35,"n":31,"o":6.365,"t":"2026-10-21T18:00:00Z","v":3889,"vw":6.357639},{"c":6.39,"h":6.39,"l":6.35,"n":474,"o":6.38,"t":"2026-10-21T18:10:00Z","v":21511,"vw":6.358174},{"c":6.36,"h":6.39,"l":6.36,"n":29,"o":6.39,"t":"2026-10-21T18:15:00Z","v":3720,"vw":6.366715},{"c":6.36,"h":6.36,"l":6.36,"n":8,"o":6.36,"t":"2026-10-21T18:25:00Z","v":228,"vw":6.36},{"c":6.38,"h":6.38,"l":6.36,"n":2,"o":6.36,"t":"2026-10-21T18:30:00Z","v":200,"vw":6.37},{"c":6.39,"h":6.39,"l":6.36,"n":21,"o":6.36,"t":"2026-10-21T18:35:00Z","v":1376,"vw":6.37848},{"c":6.37,"h":6.39,"l":6.37,"n":26,"o":6.39,"t":"2026-10-21T18:45:00Z","v":1232,"vw":6.380164},{"c":6.355,"h":6.36,"l":6.355,"n":9,"o":6.36,"t":"2026-10-21T18:50:00Z","v":1046,"vw":6.355613},{"c":6.33,"h":6.34,"l":6.33,"n":11,"o":6.34,"t":"2026-10-21T18:55:00Z","v":559,"vw":6.3375},{"c":6.31,"h":6.31,"l":6.285,"n":45,"o":6.3,"t":"2026-10-21T19:00:00Z","v":1707,"vw":6.297222},{"c":6.325,"h":6.325,"l":6.325,"n":3,"o":6.325,"t":"2026-10-21T19:05:00Z","v":134,"vw":6.325},{"c":6.325,"h":6.325,"l":6.325,"n":1,"o":6.325,"t":"2026-10-21T19:10:00Z","v":100,"vw":6.325},{"c":6.325,"h":6.325,"l":6.325,"n":4,"o":6.325,"t":"2026-10-21T19:15:00Z","v":114,"vw":6.325},{"c":6.37,"h":6.38,"l":6.349,"n":55,"o":6.35,"t":"2026-10-21T19:20:00Z","v":13375,"vw":6.351051},{"c":6.3799,"h":6.38,"l":6.379,"n":9,"o":6.379,"t":"2026-10-21T19:25:00Z","v":361,"vw":6.379646},{"c":6.41,"h":6.41,"l":6.4,"n":31,"o":6.4,"t":"2026-10-21T19:30:00Z","v":1123,"vw":6.40277},{"c":6.42,"h":6.42,"l":6.42,"n":10,"o":6.42,"t":"2026-10-21T19:35:00Z","v":254,"vw":6.42},{"c":6.41,"h":6.42,"l":6.41,"n":46,"o":6.41,"t":"2026-10-21T19:40:00Z","v":2576,"vw":6.417069},{"c":6.415,"h":6.415,"l":6.415,"n":4,"o":6.415,"t":"2026-10-21T19:45:00Z","v":215,"vw":6.415},{"c":6.43,"h":6.435,"l":6.425,"n":49,"o":6.425,"t":"2026-10-21T19:50:00Z","v":2446,"vw":6.430675},{"c":6.46,"h":6.46,"l":6.41,"n":420,"o":6.43,"t":"2026-10-21T19:55:00Z","v":19925,"vw":6.440808},{"c":6.44,"h":6.44,"l":6.44,"n":5,"o":6.44,"t":"2026-10-21T20:00:00Z","v":31378,"vw":6.44},{"c":6.25,"h":6.28,"l":6.25,"n":11,"o":6.28,"t":"2026-10-22T13:30:00Z","v":8280,"vw":6.271388},{"c":6.325,"h":6.42,"l":6.325,"n":8,"o":6.42,"t":"2026-10-22T13:35:00Z","v":426,"vw":6.3725},{"c":6.215,"h":6.235,"l":6.215,"n":17,"o":6.235,"t":"2026-10-22T13:40:00Z","v":949,"vw":6.228008},{"c":6.225,"h":6.225,"l":6.225,"n":6,"o":6.225,"t":"2026-10-22T13:45:00Z","v":595,"vw":6.225},{"c":6.29,"h":6.33,"l":6.2432,"n":13,"o":6.31,"t":"2026-10-22T14:00:00Z","v":856,"vw":6.275892},{"c":6.34,"h":6.41,"l":6.335,"n":13,"o":6.41,"t":"2026-10-22T14:05:00Z","v":811,"vw":6.35},{"c":6.335,"h":6.335,"l":6.335,"n":4,"o":6.335,"t":"2026-10-22T14:20:00Z","v":127,"vw":6.335},{"c":6.41,"h":6.41,"l":6.41,"n":7,"o":6.41,"t":"2026-10-22T14:25:00Z","v":222,"vw":6.41},{"c":6.29,"h":6.33,"l":6.29,"n":11,"o":6.33,"t":"2026-10-22T14:45:00Z","v":351,"vw":6.31},{"c":6.29,"h":6.29,"l":6.29,"n":4,"o":6.29,"t":"2026-10-22T14:50:00Z","v":223,"vw":6.29},{"c":6.285,"h":6.3186,"l":6.26,"n":57,"o":6.295,"t":"2026-10-22T15:00:00Z","v":5649,"vw":6.276765},{"c":6.285,"h":6.3,"l":6.285,"n":23,"o":6.285,"t":"2026-10-22T15:05:00Z","v":474,"vw":6.29},{"c":6.35,"h":6.35,"l":6.31,"n":19,"o":6.31,"t":"2026-10-22T15:15:00Z","v":840,"vw":6.325},{"c":6.34,"h":6.34,"l":6.33,"n":16,"o":6.3301,"t":"2026-10-22T15:25:00Z","v":832,"vw":6.332146},{"c":6.335,"h":6.335,"l":6.335,"n":10,"o":6.335,"t":"2026-10-22T15:40:00Z","v":433,"vw":6.335},{"c":6.35,"h":6.35,"l":6.35,"n":14,"o":6.35,"t":"2026-10-22T15:50:00Z","v":339,"vw":6.35},{"c":6.4294,"h":6.4294,"l":6.38,"n":16,"o":6.38,"t":"2026-10-22T15:55:00Z","v":979,"vw":6.411825},{"c":6.405,"h":6.43,"l":6.405,"n":39,"o":6.43,"t":"2026-10-22T16:00:00Z","v":1332,"vw":6.410813},{"c":6.39,"h":6.39,"l":6.39,"n":4,"o":6.39,"t":"2026-10-22T16:10:00Z","v":205,"vw":6.39},{"c":6.41,"h":6.41,"l":6.41,"n":11,"o":6.41,"t":"2026-10-22T16:15:00Z","v":503,"vw":6.41},{"c":6.42,"h":6.42,"l":6.42,"n":20,"o":6.42,"t":"2026-10-22T16:20:00Z","v":1111,"vw":6.42},{"c":6.42,"h":6.42,"l":6.42,"n":5,"o":6.42,"t":"2026-10-22T16:25:00Z","v":262,"vw":6.42},{"c":6.4,"h":6.41,"l":6.4,"n":13,"o":6.405,"t":"2026-10-22T16:35:00Z","v":636,"vw":6.40375},{"c":6.39,"h":6.405,"l":6.38,"n":61,"o":6.405,"t":"2026-10-22T16:40:00Z","v":2479,"vw":6.390417},{"c":6.4,"h":6.4,"l":6.39,"n":26,"o":6.39,"t":"2026-10-22T16:45:00Z","v":741,"vw":6.395},{"c":6.375,"h":6.375,"l":6.375,"n":42,"o":6.375,"t":"2026-10-22T16:55:00Z","v":622,"vw":6.375},{"c":6.34,"h":6.34,"l":6.34,"n":11,"o":6.34,"t":"2026-10-22T17:05:00Z","v":234,"vw":6.34},{"c":6.345,"h":6.345,"l":6.345,"n":23,"o":6.345,"t":"2026-10-22T17:10:00Z","v":728,"vw":6.345},{"c":6.34,"h":6.35,"l":6.34,"n":16,"o":6.35,"t":"2026-10-22T17:15:00Z","v":738,"vw":6.345},{"c":6.34,"h":6.3439,"l":6.34,"n":12,"o":6.3439,"t":"2026-10-22T17:20:00Z","v":644,"vw":6.340975},{"c":6.34,"h":6.34,"l":6.34,"n":12,"o":6.34,"t":"2026-10-22T17:35:00Z","v":415,"vw":6.34},{"c":6.31,"h":6.31,"l":6.31,"n":5,"o":6.31,"t":"2026-10-22T17:40:00Z","v":175,"vw":6.31},{"c":6.28,"h":6.34,"l":6.28,"n":56,"o":6.31,"t":"2026-10-22T17:45:00Z","v":4726,"vw":6.317368},{"c":6.31,"h":6.31,"l":6.28,"n":21,"o":6.28,"t":"2026-10-22T17:50:00Z","v":3648,"vw":6.292434},{"c":6.3,"h":6.305,"l":6.29,"n":14,"o":6.305,"t":"2026-10-22T18:00:00Z","v":897,"vw":6.299194},{"c":6.3,"h":6.3,"l":6.3,"n":4,"o":6.3,"t":"2026-10-22T18:10:00Z","v":219,"vw":6.3},{"c":6.29,"h":6.29,"l":6.29,"n":9,"o":6.29,"t":"2026-10-22T18:15:00Z","v":312,"vw":6.29},{"c":6.35,"h":6.35,"l":6.31,"n":38,"o":6.31,"t":"2026-10-22T18:20:00Z","v":1869,"vw":6.319714},{"c":6.31,"h":6.37,"l":6.31,"n":39,"o":6.37,"t":"2026-10-22T18:25:00Z","v":1629,"vw":6.3385},{"c":6.33,"h":6.33,"l":6.31,"n":23,"o":6.31,"t":"2026-10-22T18:30:00Z","v":1999,"vw":6.320019},{"c":6.35,"h":6.35,"l":6.35,"n":9,"o":6.35,"t":"2026-10-22T18:35:00Z","v":327,"vw":6.35},{"c":6.36,"h":6.36,"l":6.34,"n":12,"o":6.345,"t":"2026-10-22T18:40:00Z","v":496,"vw":6.35125},{"c":6.365,"h":6.365,"l":6.36,"n":12,"o":6.36,"t":"2026-10-22T18:45:00Z","v":807,"vw":6.364257},{"c":6.37,"h":6.37,"l":6.37,"n":3,"o":6.37,"t":"2026-10-22T18:50:00Z","v":167,"vw":6.37},{"c":6.375,"h":6.39,"l":6.375,"n":26,"o":6.375,"t":"2026-10-22T18:55:00Z","v":814,"vw":6.37875},{"c":6.36,"h":6.375,"l":6.36,"n":19,"o":6.375,"t":"2026-10-22T19:00:00Z","v":1100,"vw":6.362857},{"c":6.3867,"h":6.3867,"l":6.36,"n":23,"o":6.36,"t":"2026-10-22T19:05:00Z","v":1076,"vw":6.371695},{"c":6.375,"h":6.375,"l":6.375,"n":4,"o":6.375,"t":"2026-10-22T19:10:00Z","v":215,"vw":6.375},{"c":6.388,"h":6.388,"l":6.388,"n":8,"o":6.388,"t":"2026-10-22T19:15:00Z","v":153,"vw":6.388},{"c":6.38,"h":6.39,"l":6.38,"n":21,"o":6.38,"t":"2026-10-22T19:20:00Z","v":1330,"vw":6.381669},{"c":6.4,"h":6.4,"l":6.4,"n":11,"o":6.4,"t":"2026-10-22T19:25:00Z","v":372,"vw":6.4},{"c":6.36,"h":6.395,"l":6.36,"n":42,"o":6.395,"t":"2026-10-22T19:30:00Z","v":2349,"vw":6.367056},{"c":6.36,"h":6.36,"l":6.36,"n":13,"o":6.36,"t":"2026-10-22T19:35:00Z","v":390,"vw":6.36},{"c":6.34,"h":6.38,"l":6.34,"n":58,"o":6.37,"t":"2026-10-22T19:40:00Z","v":3311,"vw":6.361771},{"c":6.37,"h":6.37,"l":6.335,"n":45,"o":6.345,"t":"2026-10-22T19:45:00Z","v":2630,"vw":6.350256},{"c":6.4,"h":6.42,"l":6.35,"n":84,"o":6.37,"t":"2026-10-22T19:50:00Z","v":5206,"vw":6.398824},{"c":6.38,"h":6.405,"l":6.35,"n":399,"o":6.405,"t":"2026-10-22T19:55:00Z","v":22512,"vw":6.374547},{"c":6.36,"h":6.36,"l":6.36,"n":24,"o":6.36,"t":"2026-10-22T20:00:00Z","v":31128,"vw":6.36}],"history":[{"c":5.91,"h":6.25,"l":5.86,"n":2959,"o":6.21,"t":"2024-10-21T04:00:00Z","v":232157,"vw":5.9471},{"c":5.96,"h":6.05,"l":5.83,"n":2809,"o":5.88,"t":"2024-10-22T04:00:00Z","v":146235,"vw":5.947251},{"c":6.28,"h":6.33,"l":5.98,"n":3696,"o":5.98,"t":"2024-10-23T04:00:00Z","v":291791,"vw":6.22068},{"c":6.12,"h":6.41,"l":6.06,"n":2871,"o":6.31,"t":"2024-10-24T04:00:00Z","v":143155,"vw":6.185724},{"c":6.2,"h":6.45,"l":6.16,"n":3216,"o":6.16,"t":"2024-10-25T04:00:00Z","v":173237,"vw":6.327391},{"c":6.7,"h":6.8,"l":6.25,"n":4565,"o":6.25,"t":"2024-10-28T04:00:00Z","v":331886,"vw":6.627397},{"c":6.44,"h":6.76,"l":6.4,"n":3533,"o":6.62,"t":"2024-10-29T04:00:00Z","v":249269,"vw":6.533644},{"c":6.53,"h":6.715,"l":6.4,"n":3134,"o":6.4,"t":"2024-10-30T04:00:00Z","v":146427,"vw":6.559356},{"c":6.5,"h":6.68,"l":6.44,"n":3331,"o":6.63,"t":"2024-10-31T04:00:00Z","v":178240,"vw":6.537897},{"c":6.6,"h":6.78,"l":6.5303,"n":4604,"o":6.6,"t":"2024-11-01T04:00:00Z","v":283873,"vw":6.646567},{"c":6.67,"h":6.77,"l":6.4602,"n":2920,"o":6.5,"t":"2024-11-04T05:00:00Z","v":164445,"vw":6.648244},{"c":6.51,"h":6.72,"l":6.4,"n":5596,"o":6.61,"t":"2024-11-05T05:00:00Z","v":494655,"vw":6.516667},{"c":7.54,"h":7.54,"l":6.83,"n":9057,"o":6.96,"t":"2024-11-06T05:00:00Z","v":863425,"vw":7.166985},{"c":8,"h":8.1,"l":7.55,"n":5591,"o":7.57,"t":"2024-11-07T05:00:00Z","v":557084,"vw":7.904039},{"c":7.91,"h":8.27,"l":7.82,"n":4434,"o":8.04,"t":"2024-11-08T05:00:00Z","v":516357,"vw":8.035296},{"c":8.46,"h":8.595,"l":7.91,"n":6037,"o":8.12,"t":"2024-11-11T05:00:00Z","v":535580,"vw":8.267122},{"c":7.99,"h":8.51,"l":7.845,"n":6703,"o":8.3,"t":"2024-11-12T05:00:00Z","v":545339,"vw":8.069039},{"c":7.97,"h":8.03,"l":6.4001,"n":7938,"o":6.89,"t":"2024-11-13T05:00:00Z","v":641318,"vw":7.57926},{"c":7.2,"h":7.85,"l":6.995,"n":7081,"o":7.78,"t":"2024-11-14T05:00:00Z","v":617698,"vw":7.223394},{"c":6.99,"h":7.275,"l":6.74,"n":5965,"o":7.21,"t":"2024-11-15T05:00:00Z","v":397520,"vw":6.942281},{"c":6.89,"h":7.29,"l":6.89,"n":5621,"o":7.03,"t":"2024-11-18T05:00:00Z","v":401939,"vw":7.023449},{"c":7.12,"h":7.4498,"l":6.75,"n":6853,"o":6.79,"t":"2024-11-19T05:00:00Z","v":578391,"vw":7.210206},{"c":7.45,"h":7.5,"l":7.09,"n":5081,"o":7.09,"t":"2024-11-20T05:00:00Z","v":445224,"vw":7.374189},{"c":7.51,"h":7.69,"l":7.38,"n":3475,"o":7.56,"t":"2024-11-21T05:00:00Z","v":293347,"vw":7.538022},{"c":7.91,"h":7.965,"l":7.58,"n":4218,"o":7.59,"t":"2024-11-22T05:00:00Z","v":335527,"vw":7.799736},{"c":8.12,"h":8.42,"l":8.04,"n":5076,"o":8.06,"t":"2024-11-25T05:00:00Z","v":354876,"vw":8.213873},{"c":8.05,"h":8.16,"l":7.95,"n":4301,"o":8.04,"t":"2024-11-26T05:00:00Z","v":248740,"vw":8.056582},{"c":7.74,"h":8.375,"l":7.73,"n":2983,"o":8.14,"t":"2024-11-27T05:00:00Z","v":135256,"vw":7.934664},{"c":7.91,"h":7.99,"l":7.66,"n":1942,"o":7.75,"t":"2024-11-29T05:00:00Z","v":92147,"vw":7.849589},{"c":8.03,"h":8.1,"l":7.79,"n":4108,"o":7.9,"t":"2024-12-02T05:00:00Z","v":235713,"vw":7.992964},{"c":7.79,"h":8.16,"l":7.71,"n":4154,"o":8,"t":"2024-12-03T05:00:00Z","v":296131,"vw":7.848479},{"c":8.06,"h":8.07,"l":7.6967,"n":3194,"o":7.73,"t":"2024-12-04T05:00:00Z","v":181911,"vw":7.972502},{"c":7.88,"h":8.2302,"l":7.87,"n":2397,"o":8.06,"t":"2024-12-05T05:00:00Z","v":136852,"vw":7.979024},{"c":8.06,"h":8.16,"l":7.96,"n":2740,"o":8.01,"t":"2024-12-06T05:00:00Z","v":142239,"vw":8.077151},{"c":8.02,"h":8.46,"l":7.96,"n":3934,"o":8.22,"t":"2024-12-09T05:00:00Z","v":256110,"vw":8.128233},{"c":7.64,"h":7.91,"l":7.61,"n":3599,"o":7.89,"t":"2024-12-10T05:00:00Z","v":217444,"vw":7.742587},{"c":7.68,"h":7.83,"l":7.5,"n":3500,"o":7.83,"t":"2024-12-11T05:00:00Z","v":212766,"vw":7.69074},{"c":7.47,"h":7.67,"l":7.45,"n":3048,"o":7.67,"t":"2024-12-12T05:00:00Z","v":156390,"vw":7.524342},{"c":7.38,"h":7.49,"l":7.31,"n":3143,"o":7.4,"t":"2024-12-13T05:00:00Z","v":191076,"vw":7.380012},{"c":7.34,"h":7.62,"l":7.25,"n":2973,"o":7.38,"t":"2024-12-16T05:00:00Z","v":154297,"vw":7.382137},{"c":7.04,"h":7.2699,"l":6.97,"n":2789,"o":7.25,"t":"2024-12-17T05:00:00Z","v":158519,"vw":7.064823},{"c":6.6,"h":7.12,"l":6.56,"n":4352,"o":7.11,"t":"2024-12-18T05:00:00Z","v":257221,"vw":6.786758},{"c":6.6,"h":6.785,"l":6.32,"n":5343,"o":6.77,"t":"2024-12-19T05:00:00Z","v":301061,"vw":6.517592},{"c":6.65,"h":6.825,"l":6.45,"n":3184,"o":6.47,"t":"2024-12-20T05:00:00Z","v":257224,"vw":6.638996},{"c":6.72,"h":6.72,"l":6.38,"n":3715,"o":6.61,"t":"2024-12-23T05:00:00Z","v":238189,"vw":6.543127},{"c":6.7,"h":6.76,"l":6.585,"n":2124,"o":6.67,"t":"2024-12-24T05:00:00Z","v":146942,"vw":6.661147},{"c":7.01,"h":7.02,"l":6.565,"n":2433,"o":6.65,"t":"2024-12-26T05:00:00Z","v":176415,"vw":6.909631},{"c":6.74,"h":7.22,"l":6.71,"n":4265,"o":7,"t":"2024-12-27T05:00:00Z","v":249208,"vw":6.818994},{"c":6.52,"h":6.6,"l":6.335,"n":3735,"o":6.6,"t":"2024-12-30T05:00:00Z","v":214353,"vw":6.485348},{"c":6.54,"h":6.745,"l":6.46,"n":3360,"o":6.61,"t":"2024-12-31T05:00:00Z","v":242027,"vw":6.555846},{"c":6.55,"h":6.795,"l":6.47,"n":2264,"o":6.68,"t":"2025-01-02T05:00:00Z","v":134587,"vw":6.590356},{"c":6.8,"h":7.04,"l":6.6,"n":3240,"o":7.04,"t":"2025-01-03T05:00:00Z","v":142917,"vw":6.798861},{"c":6.85,"h":7.03,"l":6.8,"n":2981,"o":6.9,"t":"2025-01-06T05:00:00Z","v":169202,"vw":6.877158},{"c":6.55,"h":6.99,"l":6.53,"n":2935,"o":6.89,"t":"2025-01-07T05:00:00Z","v":143703,"vw":6.670865},{"c":6.49,"h":6.54,"l":6.39,"n":2850,"o":6.46,"t":"2025-01-08T05:00:00Z","v":168825,"vw":6.476663},{"c":6.32,"h":6.5,"l":6.19,"n":3767,"o":6.34,"t":"2025-01-10T05:00:00Z","v":236463,"vw":6.35878},{"c":6.42,"h":6.445,"l":6.16,"n":2364,"o":6.23,"t":"2025-01-13T05:00:00Z","v":102240,"vw":6.365376},{"c":6.86,"h":6.93,"l":6.6,"n":3250,"o":6.71,"t":"2025-01-14T05:00:00Z","v":185417,"vw":6.806703},{"c":7.22,"h":7.26,"l":7.07,"n":2226,"o":7.2,"t":"2025-01-15T05:00:00Z","v":92909,"vw":7.187312},{"c":7.21,"h":7.32,"l":7.155,"n":2638,"o":7.26,"t":"2025-01-16T05:00:00Z","v":110754,"vw":7.228579},{"c":7.29,"h":7.45,"l":7.22,"n":2635,"o":7.33,"t":"2025-01-17T05:00:00Z","v":153002,"vw":7.302752},{"c":7.65,"h":7.7,"l":7.411,"n":2268,"o":7.47,"t":"2025-01-21T05:00:00Z","v":113223,"vw":7.599443},{"c":7.28,"h":7.64,"l":7.26,"n":2214,"o":7.61,"t":"2025-01-22T05:00:00Z","v":141535,"vw":7.43866},{"c":7.33,"h":7.49,"l":7.22,"n":1815,"o":7.27,"t":"2025-01-23T05:00:00Z","v":91389,"vw":7.347083},{"c":7.2,"h":7.46,"l":7.19,"n":1709,"o":7.29,"t":"2025-01-24T05:00:00Z","v":86479,"vw":7.2825},{"c":7.1,"h":7.46,"l":7.04,"n":2335,"o":7.17,"t":"2025-01-27T05:00:00Z","v":132612,"vw":7.14452},{"c":6.95,"h":7.1,"l":6.935,"n":2205,"o":7.07,"t":"2025-01-28T05:00:00Z","v":104147,"vw":6.989576},{"c":7.02,"h":7.04,"l":6.81,"n":3386,"o":6.87,"t":"2025-01-29T05:00:00Z","v":113578,"vw":6.934326},{"c":7.42,"h":7.54,"l":7.17,"n":3111,"o":7.17,"t":"2025-01-30T05:00:00Z","v":136547,"vw":7.410052},{"c":7.3,"h":7.47,"l":7.29,"n":2406,"o":7.4,"t":"2025-01-31T05:00:00Z","v":123809,"vw":7.352952},{"c":6.88,"h":7.26,"l":6.82,"n":2139,"o":7.06,"t":"2025-02-03T05:00:00Z","v":145241,"vw":6.961338},{"c":7.3,"h":7.375,"l":6.85,"n":2553,"o":6.86,"t":"2025-02-04T05:00:00Z","v":158350,"vw":7.18194},{"c":7.37,"h":7.67,"l":7.2421,"n":2023,"o":7.41,"t":"2025-02-05T05:00:00Z","v":96861,"vw":7.402416},{"c":7.46,"h":7.58,"l":7.333,"n":1678,"o":7.38,"t":"2025-02-06T05:00:00Z","v":82565,"vw":7.445034},{"c":7.43,"h":7.53,"l":7.24,"n":1420,"o":7.46,"t":"2025-02-07T05:00:00Z","v":100168,"vw":7.42268},{"c":7.36,"h":7.555,"l":7.355,"n":1722,"o":7.5,"t":"2025-02-10T05:00:00Z","v":88222,"vw":7.406583},{"c":7.4,"h":7.5,"l":7.24,"n":2051,"o":7.29,"t":"2025-02-11T05:00:00Z","v":87722,"vw":7.409647},{"c":7.57,"h":7.59,"l":7.21,"n":1176,"o":7.24,"t":"2025-02-12T05:00:00Z","v":67794,"vw":7.468238},{"c":7.45,"h":7.7,"l":7.45,"n":1660,"o":7.69,"t":"2025-02-13T05:00:00Z","v":79752,"vw":7.500924},{"c":7.37,"h":7.585,"l":7.37,"n":1574,"o":7.47,"t":"2025-02-14T05:00:00Z","v":106839,"vw":7.434892},{"c":7.41,"h":7.47,"l":7.23,"n":2168,"o":7.37,"t":"2025-02-18T05:00:00Z","v":114296,"vw":7.34439},{"c":7.21,"h":7.41,"l":7.13,"n":2320,"o":7.27,"t":"2025-02-19T05:00:00Z","v":108637,"vw":7.224022},{"c":6.88,"h":7.26,"l":6.87,"n":2403,"o":7.15,"t":"2025-02-20T05:00:00Z","v":103700,"vw":6.995942},{"c":6.45,"h":7.03,"l":6.4,"n":3093,"o":7.03,"t":"2025-02-21T05:00:00Z","v":245028,"vw":6.504803},{"c":5.87,"h":6.52,"l":5.87,"n":4805,"o":6.52,"t":"2025-02-24T05:00:00Z","v":329593,"vw":6.091623},{"c":5.4,"h":5.91,"l":5.395,"n":3804,"o":5.91,"t":"2025-02-25T05:00:00Z","v":332235,"vw":5.587048},{"c":5.7,"h":5.85,"l":5.4,"n":3820,"o":5.4,"t":"2025-02-26T05:00:00Z","v":287281,"vw":5.717504},{"c":5.42,"h":5.745,"l":5.34,"n":2489,"o":5.71,"t":"2025-02-27T05:00:00Z","v":167865,"vw":5.450408},{"c":5.48,"h":5.68,"l":5.32,"n":3602,"o":5.4,"t":"2025-02-28T05:00:00Z","v":401462,"vw":5.536795},{"c":5.2,"h":5.71,"l":5.03,"n":4594,"o":5.6,"t":"2025-03-03T05:00:00Z","v":333682,"vw":5.166559},{"c":4.76,"h":5.06,"l":4.65,"n":4289,"o":5.04,"t":"2025-03-04T05:00:00Z","v":424232,"vw":4.787257},{"c":5.1,"h":5.12,"l":4.7301,"n":4441,"o":4.77,"t":"2025-03-05T05:00:00Z","v":282420,"vw":4.937217},{"c":5.05,"h":5.625,"l":4.79,"n":4174,"o":4.87,"t":"2025-03-06T05:00:00Z","v":351430,"vw":5.226979},{"c":4.8,"h":5.0359,"l":4.71,"n":4665,"o":5.02,"t":"2025-03-07T05:00:00Z","v":404384,"vw":4.799597},{"c":4.61,"h":4.92,"l":4.45,"n":4778,"o":4.68,"t":"2025-03-10T04:00:00Z","v":390891,"vw":4.669572},{"c":4.91,"h":4.98,"l":4.64,"n":4375,"o":4.64,"t":"2025-03-11T04:00:00Z","v":433332,"vw":4.826716},{"c":4.94,"h":5.075,"l":4.8,"n":2676,"o":5.01,"t":"2025-03-12T04:00:00Z","v":169792,"vw":4.942158},{"c":4.9,"h":5.165,"l":4.77,"n":5944,"o":4.92,"t":"2025-03-13T04:00:00Z","v":394716,"vw":4.899031},{"c":5.29,"h":5.37,"l":4.98,"n":2853,"o":5.06,"t":"2025-03-14T04:00:00Z","v":189349,"vw":5.236167},{"c":5.3,"h":5.4,"l":5.2377,"n":2886,"o":5.26,"t":"2025-03-17T04:00:00Z","v":114682,"vw":5.322892},{"c":5.16,"h":5.33,"l":5.05,"n":2688,"o":5.23,"t":"2025-03-18T04:00:00Z","v":188521,"vw":5.168398},{"c":5.66,"h":5.66,"l":5.12,"n":3949,"o":5.12,"t":"2025-03-19T04:00:00Z","v":433853,"vw":5.53484},{"c":5.33,"h":6.13,"l":5.29,"n":3856,"o":5.58,"t":"2025-03-20T04:00:00Z","v":335422,"vw":5.737827},{"c":5.1,"h":5.38,"l":5.02,"n":3038,"o":5.23,"t":"2025-03-21T04:00:00Z","v":393069,"vw":5.156954},{"c":5.13,"h":5.4094,"l":4.95,"n":3497,"o":5.37,"t":"2025-03-24T04:00:00Z","v":249872,"vw":5.103476},{"c":4.81,"h":5.24,"l":4.79,"n":3826,"o":5.05,"t":"2025-03-25T04:00:00Z","v":336622,"vw":4.920109},{"c":4.89,"h":4.92,"l":4.72,"n":3766,"o":4.82,"t":"2025-03-26T04:00:00Z","v":301182,"vw":4.830974},{"c":4.94,"h":5,"l":4.75,"n":3967,"o":4.94,"t":"2025-03-27T04:00:00Z","v":294018,"vw":4.905298},{"c":4.59,"h":4.93,"l":4.535,"n":3036,"o":4.86,"t":"2025-03-28T04:00:00Z","v":276411,"vw":4.660403},{"c":4.69,"h":4.78,"l":4.35,"n":3754,"o":4.47,"t":"2025-03-31T04:00:00Z","v":303666,"vw":4.626586},{"c":4.57,"h":4.635,"l":4.49,"n":1721,"o":4.63,"t":"2025-04-01T04:00:00Z","v":112821,"vw":4.554823},{"c":4.83,"h":4.84,"l":4.45,"n":2231,"o":4.45,"t":"2025-04-02T04:00:00Z","v":183075,"vw":4.733767},{"c":4.02,"h":4.565,"l":4.01,"n":4010,"o":4.39,"t":"2025-04-03T04:00:00Z","v":522988,"vw":4.182733},{"c":4.12,"h":4.125,"l":3.54,"n":4100,"o":3.7,"t":"2025-04-04T04:00:00Z","v":437707,"vw":3.896027},{"c":4.2,"h":4.53,"l":3.72,"n":3723,"o":3.89,"t":"2025-04-07T04:00:00Z","v":274149,"vw":4.185575},{"c":3.95,"h":4.46,"l":3.845,"n":3192,"o":4.46,"t":"2025-04-08T04:00:00Z","v":285271,"vw":4.043822},{"c":4.52,"h":4.67,"l":3.915,"n":3660,"o":3.95,"t":"2025-04-09T04:00:00Z","v":369248,"vw":4.21643},{"c":4.28,"h":4.44,"l":4.065,"n":2987,"o":4.35,"t":"2025-04-10T04:00:00Z","v":252836,"vw":4.189526},{"c":4.29,"h":4.355,"l":4.1006,"n":1623,"o":4.25,"t":"2025-04-11T04:00:00Z","v":117684,"vw":4.252371},{"c":4.33,"h":4.48,"l":4.18,"n":1680,"o":4.44,"t":"2025-04-14T04:00:00Z","v":113709,"vw":4.307372},{"c":4.19,"h":4.37,"l":4.1,"n":1260,"o":4.28,"t":"2025-04-15T04:00:00Z","v":136803,"vw":4.197576},{"c":4.04,"h":4.2605,"l":3.95,"n":2442,"o":4.14,"t":"2025-04-16T04:00:00Z","v":172595,"vw":4.02471},{"c":4.19,"h":4.23,"l":4.02,"n":1536,"o":4.03,"t":"2025-04-17T04:00:00Z","v":111599,"vw":4.146487},{"c":4.1,"h":4.16,"l":3.97,"n":1798,"o":4.11,"t":"2025-04-21T04:00:00Z","v":140100,"vw":4.084863},{"c":4.15,"h":4.24,"l":3.97,"n":2191,"o":4.18,"t":"2025-04-22T04:00:00Z","v":138899,"vw":4.12948},{"c":4.26,"h":4.54,"l":4.225,"n":2053,"o":4.35,"t":"2025-04-23T04:00:00Z","v":131797,"vw":4.325767},{"c":4.52,"h":4.54,"l":4.2,"n":2421,"o":4.28,"t":"2025-04-24T04:00:00Z","v":131286,"vw":4.469222},{"c":4.47,"h":4.5,"l":4.34,"n":2635,"o":4.44,"t":"2025-04-25T04:00:00Z","v":125046,"vw":4.435521},{"c":4.55,"h":4.61,"l":4.4,"n":2871,"o":4.47,"t":"2025-04-28T04:00:00Z","v":188325,"vw":4.512096},{"c":4.34,"h":4.69,"l":4.31,"n":2453,"o":4.53,"t":"2025-04-29T04:00:00Z","v":126994,"vw":4.378497},{"c":4.25,"h":4.325,"l":4.13,"n":2197,"o":4.22,"t":"2025-04-30T04:00:00Z","v":127355,"vw":4.237487},{"c":4.48,"h":4.58,"l":4.25,"n":1545,"o":4.26,"t":"2025-05-01T04:00:00Z","v":140711,"vw":4.464651},{"c":4.75,"h":4.82,"l":4.55,"n":2478,"o":4.55,"t":"2025-05-02T04:00:00Z","v":153654,"vw":4.755451},{"c":4.85,"h":4.98,"l":4.68,"n":1516,"o":4.69,"t":"2025-05-05T04:00:00Z","v":112554,"vw":4.855211},{"c":4.77,"h":4.9,"l":4.66,"n":1518,"o":4.71,"t":"2025-05-06T04:00:00Z","v":116559,"vw":4.793969},{"c":4.55,"h":4.88,"l":4.46,"n":1988,"o":4.88,"t":"2025-05-07T04:00:00Z","v":117954,"vw":4.576249},{"c":4.48,"h":4.82,"l":4.44,"n":1334,"o":4.73,"t":"2025-05-08T04:00:00Z","v":93784,"vw":4.547406},{"c":4.58,"h":4.77,"l":4.39,"n":1163,"o":4.48,"t":"2025-05-09T04:00:00Z","v":75358,"vw":4.517441},{"c":4.93,"h":5.06,"l":4.86,"n":2111,"o":4.86,"t":"2025-05-12T04:00:00Z","v":221426,"vw":4.956373},{"c":5.37,"h":5.4099,"l":4.95,"n":1692,"o":4.95,"t":"2025-05-13T04:00:00Z","v":188005,"vw":5.283026},{"c":5.47,"h":5.66,"l":5.31,"n":2459,"o":5.31,"t":"2025-05-14T04:00:00Z","v":240095,"vw":5.462256},{"c":5.42,"h":5.51,"l":5.275,"n":1979,"o":5.4,"t":"2025-05-15T04:00:00Z","v":125135,"vw":5.421429},{"c":5.43,"h":5.63,"l":5.36,"n":1694,"o":5.42,"t":"2025-05-16T04:00:00Z","v":141577,"vw":5.457709},{"c":5.33,"h":5.4,"l":5.17,"n":1402,"o":5.21,"t":"2025-05-19T04:00:00Z","v":119022,"vw":5.294481},{"c":5.16,"h":5.3735,"l":5.11,"n":1925,"o":5.28,"t":"2025-05-20T04:00:00Z","v":155469,"vw":5.199644},{"c":4.93,"h":5.21,"l":4.9,"n":1702,"o":5.01,"t":"2025-05-21T04:00:00Z","v":166543,"vw":5.006431},{"c":4.95,"h":5.045,"l":4.79,"n":1467,"o":4.88,"t":"2025-05-22T04:00:00Z","v":109798,"vw":4.947398},{"c":4.75,"h":4.86,"l":4.73,"n":1604,"o":4.77,"t":"2025-05-23T04:00:00Z","v":128992,"vw":4.788835},{"c":5.06,"h":5.12,"l":4.82,"n":2606,"o":4.86,"t":"2025-05-27T04:00:00Z","v":304567,"vw":4.992234},{"c":4.76,"h":5.07,"l":4.735,"n":2740,"o":5.07,"t":"2025-05-28T04:00:00Z","v":280998,"vw":4.819727},{"c":4.88,"h":4.91,"l":4.75,"n":1966,"o":4.82,"t":"2025-05-29T04:00:00Z","v":215657,"vw":4.835419},{"c":4.75,"h":4.9562,"l":4.73,"n":1463,"o":4.84,"t":"2025-05-30T04:00:00Z","v":179293,"vw":4.823628},{"c":4.72,"h":4.93,"l":4.605,"n":1559,"o":4.72,"t":"2025-06-02T04:00:00Z","v":121895,"vw":4.736037},{"c":5.55,"h":5.69,"l":4.81,"n":4546,"o":4.81,"t":"2025-06-03T04:00:00Z","v":375609,"vw":5.43176},{"c":5.44,"h":5.7,"l":5.41,"n":2303,"o":5.51,"t":"2025-06-04T04:00:00Z","v":176451,"vw":5.521979},{"c":5.79,"h":5.91,"l":5.36,"n":3842,"o":5.43,"t":"2025-06-05T04:00:00Z","v":262822,"vw":5.7613},{"c":5.95,"h":6.22,"l":5.82,"n":4076,"o":5.99,"t":"2025-06-06T04:00:00Z","v":325822,"vw":5.965243},{"c":6.01,"h":6.12,"l":5.955,"n":1987,"o":6.04,"t":"2025-06-09T04:00:00Z","v":118625,"vw":6.011226},{"c":6.31,"h":6.33,"l":5.96,"n":3203,"o":6.09,"t":"2025-06-10T04:00:00Z","v":286668,"vw":6.155666},{"c":6.26,"h":6.48,"l":6.245,"n":2891,"o":6.43,"t":"2025-06-11T04:00:00Z","v":220534,"vw":6.368779},{"c":6.3,"h":6.37,"l":6.06,"n":1635,"o":6.13,"t":"2025-06-12T04:00:00Z","v":96701,"vw":6.28178},{"c":6.24,"h":6.37,"l":6.0952,"n":2754,"o":6.13,"t":"2025-06-13T04:00:00Z","v":185712,"vw":6.228746},{"c":6.38,"h":6.49,"l":6.2514,"n":2616,"o":6.41,"t":"2025-06-16T04:00:00Z","v":197563,"vw":6.385923},{"c":6.12,"h":6.41,"l":6.08,"n":4215,"o":6.25,"t":"2025-06-17T04:00:00Z","v":272842,"vw":6.199944},{"c":5.97,"h":6.2725,"l":5.96,"n":2982,"o":6.1,"t":"2025-06-18T04:00:00Z","v":197563,"vw":6.138304},{"c":5.85,"h":6.2,"l":5.83,"n":3069,"o":6.03,"t":"2025-06-20T04:00:00Z","v":383666,"vw":5.922693},{"c":5.88,"h":5.96,"l":5.69,"n":2725,"o":5.82,"t":"2025-06-23T04:00:00Z","v":207988,"vw":5.870734},{"c":5.96,"h":6.09,"l":5.85,"n":2337,"o":5.98,"t":"2025-06-24T04:00:00Z","v":158956,"vw":5.96242},{"c":6.28,"h":6.55,"l":5.96,"n":4546,"o":5.97,"t":"2025-06-25T04:00:00Z","v":328370,"vw":6.340265},{"c":6.37,"h":6.565,"l":6.31,"n":3333,"o":6.31,"t":"2025-06-26T04:00:00Z","v":180181,"vw":6.423414},{"c":6.24,"h":6.48,"l":6.19,"n":2937,"o":6.41,"t":"2025-06-27T04:00:00Z","v":1152524,"vw":6.253031},{"c":6.32,"h":6.44,"l":6.1601,"n":3117,"o":6.33,"t":"2025-06-30T04:00:00Z","v":204643,"vw":6.316305},{"c":6.72,"h":6.84,"l":6.25,"n":3777,"o":6.25,"t":"2025-07-01T04:00:00Z","v":319416,"vw":6.643929},{"c":7.28,"h":7.33,"l":6.79,"n":4421,"o":6.79,"t":"2025-07-02T04:00:00Z","v":302068,"vw":7.169548},{"c":7.62,"h":7.64,"l":7.2753,"n":2057,"o":7.32,"t":"2025-07-03T04:00:00Z","v":112232,"vw":7.480042},{"c":7.41,"h":7.62,"l":7.36,"n":3320,"o":7.5,"t":"2025-07-07T04:00:00Z","v":185151,"vw":7.467239},{"c":8.6,"h":8.9899,"l":7.91,"n":12538,"o":8.03,"t":"2025-07-08T04:00:00Z","v":1383994,"vw":8.56228},{"c":8.6,"h":8.77,"l":8.11,"n":6085,"o":8.67,"t":"2025-07-09T04:00:00Z","v":468008,"vw":8.447582},{"c":8.51,"h":8.64,"l":8.355,"n":4327,"o":8.64,"t":"2025-07-10T04:00:00Z","v":311549,"vw":8.512694},{"c":7.99,"h":8.47,"l":7.94,"n":4402,"o":8.35,"t":"2025-07-11T04:00:00Z","v":252670,"vw":8.05153},{"c":7.78,"h":8.005,"l":7.68,"n":3371,"o":7.97,"t":"2025-07-14T04:00:00Z","v":218219,"vw":7.799025},{"c":7.68,"h":7.8125,"l":7.65,"n":3606,"o":7.81,"t":"2025-07-15T04:00:00Z","v":174295,"vw":7.721247},{"c":7.49,"h":7.69,"l":7.31,"n":3501,"o":7.69,"t":"2025-07-16T04:00:00Z","v":199314,"vw":7.472717},{"c":7.52,"h":7.69,"l":7.44,"n":3801,"o":7.51,"t":"2025-07-17T04:00:00Z","v":199816,"vw":7.528162},{"c":7.43,"h":7.58,"l":7.34,"n":3816,"o":7.57,"t":"2025-07-18T04:00:00Z","v":172145,"vw":7.429177},{"c":7.39,"h":7.61,"l":7.36,"n":3316,"o":7.5,"t":"2025-07-21T04:00:00Z","v":163351,"vw":7.446024},{"c":7.63,"h":7.79,"l":7.34,"n":3292,"o":7.36,"t":"2025-07-22T04:00:00Z","v":189215,"vw":7.64294},{"c":7.85,"h":7.972,"l":7.7225,"n":4152,"o":7.75,"t":"2025-07-23T04:00:00Z","v":247911,"vw":7.855222},{"c":8.03,"h":8.04,"l":7.68,"n":3866,"o":7.79,"t":"2025-07-24T04:00:00Z","v":226861,"vw":7.870619},{"c":8.36,"h":8.37,"l":7.925,"n":3718,"o":8.16,"t":"2025-07-25T04:00:00Z","v":206245,"vw":8.21519},{"c":8.62,"h":8.65,"l":8.17,"n":4127,"o":8.43,"t":"2025-07-28T04:00:00Z","v":236567,"vw":8.510048},{"c":8.15,"h":8.75,"l":8.065,"n":3262,"o":8.75,"t":"2025-07-29T04:00:00Z","v":224449,"vw":8.262678},{"c":7.98,"h":8.3,"l":7.9,"n":3686,"o":8.26,"t":"2025-07-30T04:00:00Z","v":182948,"vw":8.110452},{"c":7.76,"h":7.98,"l":7.61,"n":3570,"o":7.89,"t":"2025-07-31T04:00:00Z","v":164523,"vw":7.785008},{"c":7.46,"h":7.59,"l":7.2,"n":4560,"o":7.47,"t":"2025-08-01T04:00:00Z","v":208448,"vw":7.433385},{"c":7.39,"h":7.575,"l":7.39,"n":2330,"o":7.52,"t":"2025-08-04T04:00:00Z","v":95513,"vw":7.46498},{"c":7.29,"h":7.51,"l":7.18,"n":4224,"o":7.45,"t":"2025-08-05T04:00:00Z","v":175285,"vw":7.268532},{"c":7.34,"h":7.465,"l":7.07,"n":4542,"o":7.35,"t":"2025-08-06T04:00:00Z","v":329662,"vw":7.214613},{"c":7.17,"h":7.47,"l":7.14,"n":3304,"o":7.45,"t":"2025-08-07T04:00:00Z","v":245728,"vw":7.219225},{"c":7.74,"h":8.535,"l":7.605,"n":6680,"o":8.03,"t":"2025-08-08T04:00:00Z","v":426977,"vw":7.972567},{"c":7.6,"h":7.76,"l":7.39,"n":5629,"o":7.71,"t":"2025-08-11T04:00:00Z","v":214246,"vw":7.594823},{"c":7.91,"h":8.035,"l":7.74,"n":3992,"o":7.74,"t":"2025-08-12T04:00:00Z","v":169937,"vw":7.940953},{"c":8.46,"h":8.48,"l":7.84,"n":6241,"o":7.97,"t":"2025-08-13T04:00:00Z","v":360128,"vw":8.1816},{"c":8.39,"h":8.43,"l":8.04,"n":3803,"o":8.27,"t":"2025-08-14T04:00:00Z","v":220579,"vw":8.258955},{"c":8.02,"h":8.45,"l":8.015,"n":2537,"o":8.45,"t":"2025-08-15T04:00:00Z","v":144419,"vw":8.12969},{"c":7.74,"h":7.875,"l":7.37,"n":4781,"o":7.67,"t":"2025-08-18T04:00:00Z","v":285654,"vw":7.68881},{"c":7.69,"h":7.89,"l":7.59,"n":4276,"o":7.75,"t":"2025-08-19T04:00:00Z","v":301438,"vw":7.682068},{"c":7.63,"h":7.73,"l":7.48,"n":4800,"o":7.68,"t":"2025-08-20T04:00:00Z","v":243198,"vw":7.613191},{"c":7.28,"h":7.63,"l":7.26,"n":3895,"o":7.63,"t":"2025-08-21T04:00:00Z","v":197986,"vw":7.372542},{"c":8.02,"h":8.07,"l":7.31,"n":5378,"o":7.34,"t":"2025-08-22T04:00:00Z","v":317800,"vw":7.956929},{"c":8.55,"h":8.59,"l":8.03,"n":5569,"o":8.07,"t":"2025-08-25T04:00:00Z","v":346821,"vw":8.382443},{"c":8.48,"h":8.88,"l":8.435,"n":5298,"o":8.64,"t":"2025-08-26T04:00:00Z","v":297550,"vw":8.60415},{"c":8.34,"h":8.45,"l":8.25,"n":4017,"o":8.35,"t":"2025-08-27T04:00:00Z","v":221654,"vw":8.355141},{"c":8.21,"h":8.37,"l":8.18,"n":4728,"o":8.37,"t":"2025-08-28T04:00:00Z","v":253413,"vw":8.237567},{"c":8.34,"h":8.35,"l":7.99,"n":4398,"o":8.25,"t":"2025-08-29T04:00:00Z","v":320015,"vw":8.212073},{"c":8.15,"h":8.29,"l":8.02,"n":3072,"o":8.15,"t":"2025-09-02T04:00:00Z","v":138040,"vw":8.162001},{"c":8.25,"h":8.3,"l":8.06,"n":3565,"o":8.08,"t":"2025-09-03T04:00:00Z","v":253430,"vw":8.213911},{"c":8.25,"h":8.52,"l":8.23,"n":3849,"o":8.31,"t":"2025-09-04T04:00:00Z","v":176559,"vw":8.299895},{"c":8.57,"h":8.575,"l":8.24,"n":3728,"o":8.25,"t":"2025-09-05T04:00:00Z","v":229192,"vw":8.41169},{"c":8.26,"h":8.68,"l":8.19,"n":6202,"o":8.68,"t":"2025-09-08T04:00:00Z","v":301999,"vw":8.293018},{"c":7.81,"h":8.3,"l":7.81,"n":4890,"o":8.3,"t":"2025-09-09T04:00:00Z","v":183925,"vw":7.912855},{"c":7.67,"h":7.8119,"l":7.59,"n":5190,"o":7.75,"t":"2025-09-10T04:00:00Z","v":287262,"vw":7.685814},{"c":7.56,"h":7.77,"l":7.4,"n":4954,"o":7.7,"t":"2025-09-11T04:00:00Z","v":268011,"vw":7.551187},{"c":7.47,"h":7.61,"l":7.27,"n":7516,"o":7.56,"t":"2025-09-12T04:00:00Z","v":479709,"vw":7.476102},{"c":7.63,"h":7.69,"l":7.38,"n":6300,"o":7.51,"t":"2025-09-15T04:00:00Z","v":311699,"vw":7.59426},{"c":7.51,"h":7.675,"l":7.38,"n":4414,"o":7.58,"t":"2025-09-16T04:00:00Z","v":203455,"vw":7.498096},{"c":7.15,"h":7.7,"l":7.13,"n":4873,"o":7.58,"t":"2025-09-17T04:00:00Z","v":293205,"vw":7.405398},{"c":7.34,"h":7.43,"l":7.11,"n":4490,"o":7.16,"t":"2025-09-18T04:00:00Z","v":185496,"vw":7.333136},{"c":7.09,"h":7.35,"l":7.06,"n":3574,"o":7.35,"t":"2025-09-19T04:00:00Z","v":321981,"vw":7.14024},{"c":7.47,"h":7.545,"l":7.01,"n":4432,"o":7.08,"t":"2025-09-22T04:00:00Z","v":268711,"vw":7.376278},{"c":7.57,"h":7.73,"l":7.49,"n":4531,"o":7.55,"t":"2025-09-23T04:00:00Z","v":219122,"vw":7.595952},{"c":7.38,"h":7.7,"l":7.38,"n":3906,"o":7.56,"t":"2025-09-24T04:00:00Z","v":160097,"vw":7.486843},{"c":7.14,"h":7.36,"l":7.14,"n":2685,"o":7.27,"t":"2025-09-25T04:00:00Z","v":114227,"vw":7.206439},{"c":7.2,"h":7.29,"l":7.13,"n":2967,"o":7.17,"t":"2025-09-26T04:00:00Z","v":125009,"vw":7.218494},{"c":7.18,"h":7.24,"l":7.04,"n":3090,"o":7.24,"t":"2025-09-29T04:00:00Z","v":160593,"vw":7.148159},{"c":7.24,"h":7.25,"l":7.085,"n":3234,"o":7.16,"t":"2025-09-30T04:00:00Z","v":155294,"vw":7.17096},{"c":6.87,"h":7.33,"l":6.87,"n":3614,"o":7.19,"t":"2025-10-01T04:00:00Z","v":177815,"vw":6.960626},{"c":6.71,"h":6.9,"l":6.6,"n":3396,"o":6.83,"t":"2025-10-02T04:00:00Z","v":182146,"vw":6.724844},{"c":6.6,"h":6.92,"l":6.585,"n":2837,"o":6.76,"t":"2025-10-03T04:00:00Z","v":149353,"vw":6.678142},{"c":6.87,"h":7.14,"l":6.3996,"n":5223,"o":6.6,"t":"2025-10-06T04:00:00Z","v":325715,"vw":6.813523},{"c":6.67,"h":7.03,"l":6.63,"n":4117,"o":6.97,"t":"2025-10-07T04:00:00Z","v":202510,"vw":6.730414},{"c":6.74,"h":6.9,"l":6.62,"n":2079,"o":6.73,"t":"2025-10-08T04:00:00Z","v":96597,"vw":6.738818},{"c":6.37,"h":6.775,"l":6.35,"n":2445,"o":6.72,"t":"2025-10-09T04:00:00Z","v":133449,"vw":6.445605},{"c":6.17,"h":6.42,"l":6.09,"n":4268,"o":6.33,"t":"2025-10-10T04:00:00Z","v":264170,"vw":6.167451},{"c":6.35,"h":6.405,"l":6.26,"n":3835,"o":6.32,"t":"2025-10-13T04:00:00Z","v":213865,"vw":6.341764},{"c":6.57,"h":6.66,"l":6.1839,"n":2061,"o":6.25,"t":"2025-10-14T04:00:00Z","v":111733,"vw":6.551254},{"c":6.64,"h":6.78,"l":6.56,"n":2052,"o":6.66,"t":"2025-10-15T04:00:00Z","v":87469,"vw":6.621898},{"c":6.5,"h":6.69,"l":6.475,"n":2714,"o":6.68,"t":"2025-10-16T04:00:00Z","v":106342,"vw":6.543992},{"c":6.27,"h":6.495,"l":6.22,"n":2727,"o":6.45,"t":"2025-10-17T04:00:00Z","v":143047,"vw":6.296781},{"c":6.45,"h":6.58,"l":6.35,"n":2580,"o":6.35,"t":"2025-10-20T04:00:00Z","v":119090,"vw":6.45194},{"c":6.47,"h":6.59,"l":6.36,"n":2747,"o":6.4,"t":"2025-10-21T04:00:00Z","v":150157,"vw":6.474329},{"c":6.42,"h":6.52,"l":6.27,"n":2499,"o":6.45,"t":"2025-10-22T04:00:00Z","v":125837,"vw":6.389425},{"c":6.63,"h":6.67,"l":6.45,"n":2127,"o":6.45,"t":"2025-10-23T04:00:00Z","v":115490,"vw":6.604718},{"c":6.55,"h":6.88,"l":6.53,"n":2656,"o":6.77,"t":"2025-10-24T04:00:00Z","v":111919,"vw":6.639311},{"c":6.21,"h":6.6,"l":6.2,"n":2401,"o":6.57,"t":"2025-10-27T04:00:00Z","v":97060,"vw":6.315408},{"c":6,"h":6.215,"l":5.94,"n":3764,"o":6.2,"t":"2025-10-28T04:00:00Z","v":225677,"vw":6.041381},{"c":5.94,"h":6.1,"l":5.92,"n":3804,"o":5.97,"t":"2025-10-29T04:00:00Z","v":217142,"vw":5.994317},{"c":5.94,"h":6.1,"l":5.88,"n":3493,"o":5.88,"t":"2025-10-30T04:00:00Z","v":153157,"vw":5.995445},{"c":6.12,"h":6.15,"l":5.935,"n":1735,"o":5.94,"t":"2025-10-31T04:00:00Z","v":114349,"vw":6.074465},{"c":5.99,"h":6.13,"l":5.99,"n":2161,"o":6.13,"t":"2025-11-03T05:00:00Z","v":99246,"vw":6.02944},{"c":5.87,"h":5.97,"l":5.84,"n":2887,"o":5.91,"t":"2025-11-04T05:00:00Z","v":146248,"vw":5.901075},{"c":6.07,"h":6.09,"l":5.86,"n":2945,"o":5.86,"t":"2025-11-05T05:00:00Z","v":140805,"vw":6.046313},{"c":5.89,"h":6.04,"l":5.84,"n":3383,"o":6.02,"t":"2025-11-06T05:00:00Z","v":158246,"vw":5.901022},{"c":5.26,"h":5.89,"l":4.72,"n":9115,"o":4.99,"t":"2025-11-07T05:00:00Z","v":489631,"vw":5.36479},{"c":5.01,"h":5.3,"l":4.98,"n":5090,"o":5.3,"t":"2025-11-10T05:00:00Z","v":314664,"vw":5.064485},{"c":4.82,"h":5.18,"l":4.81,"n":5245,"o":5,"t":"2025-11-11T05:00:00Z","v":307322,"vw":4.937879},{"c":5.05,"h":5.0758,"l":4.74,"n":5587,"o":4.74,"t":"2025-11-12T05:00:00Z","v":309780,"vw":4.973825},{"c":4.86,"h":5.02,"l":4.82,"n":3907,"o":4.97,"t":"2025-11-13T05:00:00Z","v":249454,"vw":4.882488},{"c":4.63,"h":4.78,"l":4.52,"n":4629,"o":4.75,"t":"2025-11-14T05:00:00Z","v":317684,"vw":4.619179},{"c":4.42,"h":4.69,"l":4.41,"n":3567,"o":4.6,"t":"2025-11-17T05:00:00Z","v":232730,"vw":4.519952},{"c":4.37,"h":4.5,"l":4.31,"n":3405,"o":4.48,"t":"2025-11-18T05:00:00Z","v":285536,"vw":4.39794},{"c":4.39,"h":4.52,"l":4.32,"n":4419,"o":4.36,"t":"2025-11-19T05:00:00Z","v":278611,"vw":4.429799},{"c":4.19,"h":4.59,"l":4.155,"n":4791,"o":4.48,"t":"2025-11-20T05:00:00Z","v":331598,"vw":4.291842},{"c":4.46,"h":4.57,"l":4.2044,"n":3864,"o":4.22,"t":"2025-11-21T05:00:00Z","v":204188,"vw":4.41365},{"c":4.53,"h":4.55,"l":4.38,"n":2896,"o":4.48,"t":"2025-11-24T05:00:00Z","v":168438,"vw":4.48717},{"c":4.85,"h":4.85,"l":4.56,"n":2985,"o":4.57,"t":"2025-11-25T05:00:00Z","v":156409,"vw":4.787743},{"c":4.87,"h":4.915,"l":4.79,"n":3583,"o":4.82,"t":"2025-11-26T05:00:00Z","v":132292,"vw":4.864289},{"c":4.88,"h":4.925,"l":4.85,"n":1555,"o":4.9,"t":"2025-11-28T05:00:00Z","v":80458,"vw":4.881327},{"c":4.7,"h":4.815,"l":4.66,"n":3612,"o":4.8,"t":"2025-12-01T05:00:00Z","v":177970,"vw":4.724913},{"c":4.7,"h":4.76,"l":4.61,"n":2447,"o":4.72,"t":"2025-12-02T05:00:00Z","v":115227,"vw":4.718067},{"c":4.94,"h":4.96,"l":4.6294,"n":3206,"o":4.68,"t":"2025-12-03T05:00:00Z","v":154086,"vw":4.868965},{"c":4.94,"h":4.97,"l":4.79,"n":3016,"o":4.92,"t":"2025-12-04T05:00:00Z","v":201000,"vw":4.898271},{"c":4.91,"h":5.0274,"l":4.86,"n":3556,"o":4.93,"t":"2025-12-05T05:00:00Z","v":146743,"vw":4.940583},{"c":5.03,"h":5.165,"l":4.875,"n":4471,"o":4.98,"t":"2025-12-08T05:00:00Z","v":304430,"vw":5.060321},{"c":5.14,"h":5.19,"l":4.9948,"n":2297,"o":5.03,"t":"2025-12-09T05:00:00Z","v":127787,"vw":5.129559},{"c":5.43,"h":5.6,"l":5.11,"n":5416,"o":5.11,"t":"2025-12-10T05:00:00Z","v":639455,"vw":5.38459},{"c":5.49,"h":5.84,"l":5.47,"n":6653,"o":5.66,"t":"2025-12-11T05:00:00Z","v":333710,"vw":5.605775},{"c":5.45,"h":5.61,"l":5.31,"n":3736,"o":5.54,"t":"2025-12-12T05:00:00Z","v":223552,"vw":5.431263},{"c":5.25,"h":5.5,"l":5.19,"n":5067,"o":5.49,"t":"2025-12-15T05:00:00Z","v":231898,"vw":5.252159},{"c":5.28,"h":5.43,"l":5.1945,"n":3660,"o":5.2,"t":"2025-12-16T05:00:00Z","v":213941,"vw":5.302042},{"c":5.03,"h":5.2925,"l":5.02,"n":4363,"o":5.27,"t":"2025-12-17T05:00:00Z","v":233955,"vw":5.092212},{"c":5.02,"h":5.19,"l":4.97,"n":3427,"o":5.14,"t":"2025-12-18T05:00:00Z","v":198677,"vw":5.037835},{"c":4.86,"h":5.005,"l":4.845,"n":3855,"o":4.99,"t":"2025-12-19T05:00:00Z","v":311282,"vw":4.902696},{"c":4.78,"h":4.92,"l":4.75,"n":3611,"o":4.9,"t":"2025-12-22T05:00:00Z","v":271820,"vw":4.822041},{"c":4.67,"h":4.77,"l":4.62,"n":3222,"o":4.77,"t":"2025-12-23T05:00:00Z","v":216180,"vw":4.696929},{"c":4.7,"h":4.732,"l":4.63,"n":1893,"o":4.67,"t":"2025-12-24T05:00:00Z","v":129678,"vw":4.695746},{"c":4.72,"h":4.761,"l":4.65,"n":2997,"o":4.68,"t":"2025-12-26T05:00:00Z","v":184651,"vw":4.720443},{"c":4.75,"h":4.768,"l":4.67,"n":2681,"o":4.69,"t":"2025-12-29T05:00:00Z","v":218710,"vw":4.726574},{"c":4.68,"h":4.79,"l":4.65,"n":2917,"o":4.74,"t":"2025-12-30T05:00:00Z","v":217954,"vw":4.695893},{"c":4.6,"h":4.67,"l":4.57,"n":2902,"o":4.67,"t":"2025-12-31T05:00:00Z","v":260453,"vw":4.600631},{"c":5.01,"h":5.025,"l":4.63,"n":5051,"o":4.63,"t":"2026-01-02T05:00:00Z","v":301460,"vw":4.935247},{"c":5.43,"h":5.685,"l":5.05,"n":6161,"o":5.05,"t":"2026-01-05T05:00:00Z","v":417663,"vw":5.519583},{"c":5.6,"h":5.635,"l":5.277,"n":5064,"o":5.4,"t":"2026-01-06T05:00:00Z","v":314354,"vw":5.541671},{"c":5.54,"h":5.65,"l":5.32,"n":4581,"o":5.62,"t":"2026-01-07T05:00:00Z","v":319958,"vw":5.454917},{"c":5.83,"h":6.02,"l":5.41,"n":5189,"o":5.52,"t":"2026-01-08T05:00:00Z","v":239656,"vw":5.85978},{"c":5.8,"h":5.98,"l":5.7,"n":3840,"o":5.91,"t":"2026-01-09T05:00:00Z","v":212718,"vw":5.836183},{"c":6.05,"h":6.07,"l":5.76,"n":5220,"o":5.78,"t":"2026-01-12T05:00:00Z","v":279305,"vw":5.9914},{"c":6.32,"h":6.48,"l":6.05,"n":4030,"o":6.05,"t":"2026-01-13T05:00:00Z","v":214849,"vw":6.347509},{"c":6.18,"h":6.37,"l":6.02,"n":3577,"o":6.37,"t":"2026-01-14T05:00:00Z","v":144802,"vw":6.155411},{"c":6.31,"h":6.57,"l":6.24,"n":4012,"o":6.24,"t":"2026-01-15T05:00:00Z","v":260575,"vw":6.385973},{"c":6.47,"h":6.51,"l":6.295,"n":3792,"o":6.33,"t":"2026-01-16T05:00:00Z","v":210553,"vw":6.428798},{"c":6.05,"h":6.32,"l":6,"n":5800,"o":6.26,"t":"2026-01-20T05:00:00Z","v":261333,"vw":6.074316},{"c":6.24,"h":6.34,"l":6.05,"n":3638,"o":6.05,"t":"2026-01-21T05:00:00Z","v":189085,"vw":6.197656},{"c":6.36,"h":6.54,"l":6.275,"n":3893,"o":6.29,"t":"2026-01-22T05:00:00Z","v":233718,"vw":6.42506},{"c":6.43,"h":6.455,"l":6.215,"n":3021,"o":6.35,"t":"2026-01-23T05:00:00Z","v":168344,"vw":6.406585},{"c":6.56,"h":6.62,"l":6.405,"n":3156,"o":6.42,"t":"2026-01-26T05:00:00Z","v":171332,"vw":6.545107},{"c":6.62,"h":6.63,"l":6.43,"n":3691,"o":6.55,"t":"2026-01-27T05:00:00Z","v":184183,"vw":6.573439},{"c":6.64,"h":6.77,"l":6.51,"n":4741,"o":6.63,"t":"2026-01-28T05:00:00Z","v":335242,"vw":6.673301},{"c":6.87,"h":6.93,"l":6.64,"n":4283,"o":6.66,"t":"2026-01-29T05:00:00Z","v":240709,"vw":6.798263},{"c":6.76,"h":6.955,"l":6.51,"n":4711,"o":6.76,"t":"2026-01-30T05:00:00Z","v":256395,"vw":6.715452},{"c":6.7,"h":7,"l":6.69,"n":5473,"o":6.76,"t":"2026-02-02T05:00:00Z","v":335993,"vw":6.835211},{"c":6.71,"h":6.91,"l":6.55,"n":4787,"o":6.75,"t":"2026-02-03T05:00:00Z","v":263289,"vw":6.676818},{"c":6.82,"h":6.93,"l":6.5251,"n":3667,"o":6.81,"t":"2026-02-04T05:00:00Z","v":160971,"vw":6.76129},{"c":6.68,"h":6.79,"l":6.52,"n":4968,"o":6.7,"t":"2026-02-05T05:00:00Z","v":251353,"vw":6.653669},{"c":7.35,"h":7.42,"l":6.79,"n":3674,"o":6.79,"t":"2026-02-06T05:00:00Z","v":218424,"vw":7.225045},{"c":7.42,"h":7.56,"l":7.26,"n":3914,"o":7.45,"t":"2026-02-09T05:00:00Z","v":287413,"vw":7.453214},{"c":7.01,"h":7.445,"l":7,"n":3467,"o":7.42,"t":"2026-02-10T05:00:00Z","v":153333,"vw":7.088887},{"c":6.94,"h":7.23,"l":6.74,"n":3026,"o":7.15,"t":"2026-02-11T05:00:00Z","v":126945,"vw":6.945292},{"c":6.61,"h":7.1,"l":6.46,"n":3492,"o":7.03,"t":"2026-02-12T05:00:00Z","v":164397,"vw":6.642992},{"c":6.64,"h":6.79,"l":6.53,"n":2678,"o":6.58,"t":"2026-02-13T05:00:00Z","v":141002,"vw":6.652242},{"c":6.82,"h":6.95,"l":6.55,"n":3108,"o":6.63,"t":"2026-02-17T05:00:00Z","v":287988,"vw":6.755907},{"c":6.91,"h":7.17,"l":6.6698,"n":2525,"o":6.83,"t":"2026-02-18T05:00:00Z","v":149583,"vw":6.981877},{"c":6.92,"h":6.95,"l":6.7,"n":1709,"o":6.79,"t":"2026-02-19T05:00:00Z","v":101789,"vw":6.884354},{"c":7.05,"h":7.08,"l":6.8,"n":2858,"o":6.86,"t":"2026-02-20T05:00:00Z","v":112393,"vw":6.98604},{"c":6.89,"h":7.07,"l":6.66,"n":3312,"o":7.02,"t":"2026-02-23T05:00:00Z","v":172073,"vw":6.884771},{"c":6.91,"h":7.1,"l":6.68,"n":3555,"o":6.83,"t":"2026-02-24T05:00:00Z","v":200639,"vw":6.967535},{"c":6.59,"h":6.95,"l":6.54,"n":2784,"o":6.95,"t":"2026-02-25T05:00:00Z","v":124972,"vw":6.632248},{"c":6.5,"h":6.79,"l":6.39,"n":6341,"o":6.66,"t":"2026-02-26T05:00:00Z","v":326877,"vw":6.501466},{"c":6.9,"h":6.985,"l":6.215,"n":4676,"o":6.43,"t":"2026-02-27T05:00:00Z","v":319823,"vw":6.591075},{"c":7.62,"h":7.73,"l":6.81,"n":6647,"o":6.81,"t":"2026-03-02T05:00:00Z","v":394719,"vw":7.458403},{"c":7.29,"h":7.518,"l":6.95,"n":5448,"o":7.29,"t":"2026-03-03T05:00:00Z","v":374719,"vw":7.103328},{"c":7.09,"h":7.4,"l":7.01,"n":2772,"o":7.36,"t":"2026-03-04T05:00:00Z","v":148005,"vw":7.189585},{"c":6.95,"h":7.095,"l":6.72,"n":3822,"o":6.93,"t":"2026-03-05T05:00:00Z","v":241646,"vw":6.930054},{"c":6.65,"h":6.95,"l":6.485,"n":5955,"o":6.68,"t":"2026-03-06T05:00:00Z","v":470849,"vw":6.712827},{"c":6.65,"h":7.05,"l":6.24,"n":6243,"o":6.81,"t":"2026-03-09T04:00:00Z","v":390643,"vw":6.635076},{"c":6.52,"h":6.905,"l":6.44,"n":4660,"o":6.58,"t":"2026-03-10T04:00:00Z","v":376248,"vw":6.642074},{"c":6.4,"h":6.515,"l":6.22,"n":3977,"o":6.5,"t":"2026-03-11T04:00:00Z","v":196240,"vw":6.374595},{"c":6.07,"h":6.2796,"l":6,"n":3528,"o":6.19,"t":"2026-03-12T04:00:00Z","v":187186,"vw":6.095465},{"c":6.12,"h":6.17,"l":5.65,"n":4611,"o":6.12,"t":"2026-03-13T04:00:00Z","v":361423,"vw":5.967532},{"c":6,"h":6.355,"l":6,"n":3312,"o":6.19,"t":"2026-03-16T04:00:00Z","v":167184,"vw":6.119069},{"c":6.11,"h":6.21,"l":5.97,"n":2936,"o":6.04,"t":"2026-03-17T04:00:00Z","v":133485,"vw":6.094867},{"c":5.79,"h":6.165,"l":5.76,"n":2066,"o":6.01,"t":"2026-03-18T04:00:00Z","v":145244,"vw":5.878833},{"c":5.54,"h":5.79,"l":5.46,"n":2398,"o":5.7,"t":"2026-03-19T04:00:00Z","v":151655,"vw":5.595239},{"c":5.38,"h":5.625,"l":5.29,"n":2798,"o":5.52,"t":"2026-03-20T04:00:00Z","v":281754,"vw":5.398333},{"c":5.54,"h":5.87,"l":5.535,"n":2611,"o":5.62,"t":"2026-03-23T04:00:00Z","v":134602,"vw":5.641421},{"c":5.51,"h":5.73,"l":5.3979,"n":3572,"o":5.46,"t":"2026-03-24T04:00:00Z","v":171105,"vw":5.550621},{"c":5.58,"h":5.62,"l":5.38,"n":2200,"o":5.62,"t":"2026-03-25T04:00:00Z","v":133594,"vw":5.54093},{"c":5.38,"h":5.575,"l":5.315,"n":2147,"o":5.41,"t":"2026-03-26T04:00:00Z","v":103266,"vw":5.387591},{"c":5.15,"h":5.3,"l":5.12,"n":3509,"o":5.3,"t":"2026-03-27T04:00:00Z","v":165936,"vw":5.17652},{"c":5.22,"h":5.41,"l":5.16,"n":2646,"o":5.24,"t":"2026-03-30T04:00:00Z","v":169455,"vw":5.243229},{"c":5.37,"h":5.46,"l":5.21,"n":2962,"o":5.4,"t":"2026-03-31T04:00:00Z","v":184528,"vw":5.342928},{"c":5.25,"h":5.545,"l":5.24,"n":2354,"o":5.43,"t":"2026-04-01T04:00:00Z","v":109943,"vw":5.316223},{"c":5.24,"h":5.3,"l":4.97,"n":3845,"o":5.1,"t":"2026-04-02T04:00:00Z","v":303105,"vw":5.174523},{"c":5.38,"h":5.42,"l":5.18,"n":2187,"o":5.22,"t":"2026-04-06T04:00:00Z","v":132720,"vw":5.323771},{"c":5.25,"h":5.35,"l":5.19,"n":3549,"o":5.29,"t":"2026-04-07T04:00:00Z","v":249004,"vw":5.240072},{"c":5.81,"h":6.01,"l":5.6,"n":2864,"o":5.62,"t":"2026-04-08T04:00:00Z","v":193066,"vw":5.801045},{"c":5.96,"h":6.03,"l":5.68,"n":3575,"o":5.75,"t":"2026-04-09T04:00:00Z","v":228162,"vw":5.892427},{"c":6.23,"h":6.23,"l":5.925,"n":3120,"o":5.93,"t":"2026-04-10T04:00:00Z","v":172577,"vw":6.143605},{"c":6.25,"h":6.27,"l":6.085,"n":2184,"o":6.15,"t":"2026-04-13T04:00:00Z","v":113231,"vw":6.21769},{"c":6.51,"h":6.515,"l":6.245,"n":3087,"o":6.27,"t":"2026-04-14T04:00:00Z","v":132695,"vw":6.453549},{"c":6.41,"h":6.51,"l":6.36,"n":2205,"o":6.48,"t":"2026-04-15T04:00:00Z","v":116880,"vw":6.418466},{"c":6.37,"h":6.37,"l":6.22,"n":2231,"o":6.36,"t":"2026-04-16T04:00:00Z","v":90818,"vw":6.324078},{"c":7,"h":7.05,"l":6.5,"n":3374,"o":6.52,"t":"2026-04-17T04:00:00Z","v":187008,"vw":6.855445},{"c":7.02,"h":7.095,"l":6.905,"n":4369,"o":6.91,"t":"2026-04-20T04:00:00Z","v":215427,"vw":7.017641},{"c":6.75,"h":7.205,"l":6.72,"n":3974,"o":6.99,"t":"2026-04-21T04:00:00Z","v":193736,"vw":6.876756},{"c":6.88,"h":6.955,"l":6.71,"n":4067,"o":6.84,"t":"2026-04-22T04:00:00Z","v":193804,"vw":6.862993},{"c":7.19,"h":7.24,"l":6.92,"n":5889,"o":6.95,"t":"2026-04-23T04:00:00Z","v":271750,"vw":7.088039},{"c":7.43,"h":7.54,"l":7.19,"n":4361,"o":7.35,"t":"2026-04-24T04:00:00Z","v":207692,"vw":7.374648},{"c":7.96,"h":7.96,"l":7.37,"n":4621,"o":7.37,"t":"2026-04-27T04:00:00Z","v":210590,"vw":7.771157},{"c":8.08,"h":8.16,"l":7.81,"n":3588,"o":7.92,"t":"2026-04-28T04:00:00Z","v":176971,"vw":8.022761},{"c":7.45,"h":8.13,"l":7.13,"n":6650,"o":8.02,"t":"2026-04-29T04:00:00Z","v":382848,"vw":7.624318},{"c":7.75,"h":7.75,"l":7.4,"n":3405,"o":7.43,"t":"2026-04-30T04:00:00Z","v":178792,"vw":7.620135},{"c":7.98,"h":8.15,"l":7.695,"n":3968,"o":7.76,"t":"2026-05-01T04:00:00Z","v":233048,"vw":7.976373},{"c":7.76,"h":8.09,"l":7.62,"n":5401,"o":7.93,"t":"2026-05-04T04:00:00Z","v":218949,"vw":7.758875},{"c":8.05,"h":8.13,"l":7.84,"n":4199,"o":7.84,"t":"2026-05-05T04:00:00Z","v":202507,"vw":8.016234},{"c":8.3,"h":8.505,"l":8.05,"n":4517,"o":8.27,"t":"2026-05-06T04:00:00Z","v":244747,"vw":8.360538},{"c":8.19,"h":8.69,"l":8.0601,"n":4657,"o":8.43,"t":"2026-05-07T04:00:00Z","v":264465,"vw":8.355413},{"c":7.24,"h":7.26,"l":6.15,"n":14786,"o":7.25,"t":"2026-05-08T04:00:00Z","v":1181954,"vw":6.651605},{"c":6.43,"h":7.305,"l":6.32,"n":14099,"o":7.18,"t":"2026-05-11T04:00:00Z","v":1310576,"vw":6.698291},{"c":6.43,"h":6.825,"l":6.1,"n":8690,"o":6.37,"t":"2026-05-12T04:00:00Z","v":526479,"vw":6.428301},{"c":6.51,"h":6.72,"l":6.23,"n":5993,"o":6.38,"t":"2026-05-13T04:00:00Z","v":347903,"vw":6.531465},{"c":6.53,"h":6.77,"l":6.51,"n":3393,"o":6.53,"t":"2026-05-14T04:00:00Z","v":176067,"vw":6.596387},{"c":6.39,"h":6.47,"l":6.12,"n":5162,"o":6.47,"t":"2026-05-15T04:00:00Z","v":315217,"vw":6.306752},{"c":6.49,"h":6.595,"l":6.19,"n":3737,"o":6.33,"t":"2026-05-18T04:00:00Z","v":165944,"vw":6.491663},{"c":5.54,"h":6.46,"l":5.52,"n":5509,"o":6.45,"t":"2026-05-19T04:00:00Z","v":403734,"vw":5.89867},{"c":5.5,"h":5.7,"l":5.2,"n":4062,"o":5.5,"t":"2026-05-20T04:00:00Z","v":308534,"vw":5.52139},{"c":5.04,"h":5.43,"l":5.03,"n":6155,"o":5.35,"t":"2026-05-21T04:00:00Z","v":462827,"vw":5.177192},{"c":5.44,"h":5.485,"l":4.99,"n":4455,"o":5.12,"t":"2026-05-22T04:00:00Z","v":390295,"vw":5.276896},{"c":5.91,"h":5.975,"l":5.49,"n":6038,"o":5.52,"t":"2026-05-26T04:00:00Z","v":491676,"vw":5.706826},{"c":6.46,"h":6.53,"l":6.06,"n":5256,"o":6.06,"t":"2026-05-27T04:00:00Z","v":461916,"vw":6.359014},{"c":6.26,"h":6.47,"l":6.12,"n":6398,"o":6.39,"t":"2026-05-28T04:00:00Z","v":543600,"vw":6.289878},{"c":6.16,"h":6.31,"l":6.1,"n":4751,"o":6.22,"t":"2026-05-29T04:00:00Z","v":247012,"vw":6.181946},{"c":6.44,"h":6.52,"l":5.8,"n":5020,"o":6.04,"t":"2026-06-01T04:00:00Z","v":273809,"vw":6.22319},{"c":6.44,"h":6.62,"l":6.26,"n":4628,"o":6.38,"t":"2026-06-02T04:00:00Z","v":249850,"vw":6.425869},{"c":6.36,"h":6.52,"l":6.26,"n":5243,"o":6.38,"t":"2026-06-03T04:00:00Z","v":277355,"vw":6.378269},{"c":6.94,"h":6.94,"l":6.36,"n":4679,"o":6.43,"t":"2026-06-04T04:00:00Z","v":264245,"vw":6.679502},{"c":6.42,"h":7.29,"l":6.33,"n":4318,"o":6.89,"t":"2026-06-05T04:00:00Z","v":305543,"vw":6.615829},{"c":6.43,"h":6.6,"l":6.39,"n":3299,"o":6.45,"t":"2026-06-08T04:00:00Z","v":149178,"vw":6.45622},{"c":6.47,"h":6.65,"l":6.17,"n":3529,"o":6.46,"t":"2026-06-09T04:00:00Z","v":177823,"vw":6.401435},{"c":6.42,"h":6.5494,"l":6.36,"n":3153,"o":6.52,"t":"2026-06-10T04:00:00Z","v":154691,"vw":6.432252},{"c":6.75,"h":6.78,"l":6.27,"n":3744,"o":6.63,"t":"2026-06-11T04:00:00Z","v":231965,"vw":6.551763},{"c":7.05,"h":7.37,"l":6.8601,"n":3909,"o":6.89,"t":"2026-06-12T04:00:00Z","v":241745,"vw":7.12506},{"c":7.12,"h":7.52,"l":7.0546,"n":3209,"o":7.26,"t":"2026-06-15T04:00:00Z","v":203033,"vw":7.17823},{"c":7.24,"h":7.34,"l":6.9,"n":3599,"o":6.9,"t":"2026-06-16T04:00:00Z","v":302589,"vw":7.185682},{"c":7.22,"h":7.77,"l":7.19,"n":3908,"o":7.2,"t":"2026-06-17T04:00:00Z","v":237300,"vw":7.446421},{"c":7.67,"h":7.85,"l":7.34,"n":4869,"o":7.34,"t":"2026-06-18T04:00:00Z","v":478606,"vw":7.580346},{"c":7.52,"h":7.835,"l":7.515,"n":3355,"o":7.61,"t":"2026-06-22T04:00:00Z","v":221055,"vw":7.577257},{"c":7.16,"h":7.465,"l":7.13,"n":2657,"o":7.31,"t":"2026-06-23T04:00:00Z","v":156672,"vw":7.230509},{"c":7.2,"h":7.4499,"l":7.05,"n":3356,"o":7.11,"t":"2026-06-24T04:00:00Z","v":162855,"vw":7.222022},{"c":7.65,"h":7.88,"l":7.22,"n":3788,"o":7.22,"t":"2026-06-25T04:00:00Z","v":225508,"vw":7.637064},{"c":7.39,"h":7.79,"l":7.28,"n":3901,"o":7.6,"t":"2026-06-26T04:00:00Z","v":605392,"vw":7.439113},{"c":6.76,"h":7.6,"l":6.675,"n":2680,"o":7.5,"t":"2026-06-29T04:00:00Z","v":154514,"vw":6.908821},{"c":6.47,"h":6.9236,"l":6.37,"n":3441,"o":6.74,"t":"2026-06-30T04:00:00Z","v":228753,"vw":6.524329},{"c":6.08,"h":6.49,"l":6.07,"n":4112,"o":6.49,"t":"2026-07-01T04:00:00Z","v":225031,"vw":6.211845},{"c":6.19,"h":6.5399,"l":6.14,"n":3786,"o":6.17,"t":"2026-07-02T04:00:00Z","v":215032,"vw":6.270869},{"c":6.48,"h":6.56,"l":6.07,"n":2928,"o":6.16,"t":"2026-07-06T04:00:00Z","v":172061,"vw":6.417146},{"c":6.1,"h":6.49,"l":6.05,"n":4070,"o":6.4,"t":"2026-07-07T04:00:00Z","v":211589,"vw":6.154441},{"c":6.28,"h":6.32,"l":5.835,"n":4181,"o":6,"t":"2026-07-08T04:00:00Z","v":285357,"vw":6.13017},{"c":6.32,"h":6.54,"l":6.3,"n":2836,"o":6.3,"t":"2026-07-09T04:00:00Z","v":136728,"vw":6.413189},{"c":6.62,"h":6.69,"l":6.315,"n":4442,"o":6.39,"t":"2026-07-10T04:00:00Z","v":175697,"vw":6.57732},{"c":6.88,"h":7,"l":6.64,"n":3707,"o":6.64,"t":"2026-07-13T04:00:00Z","v":213825,"vw":6.844532},{"c":6.62,"h":7.16,"l":6.51,"n":2337,"o":6.98,"t":"2026-07-14T04:00:00Z","v":117727,"vw":6.693068},{"c":6.53,"h":6.615,"l":6.39,"n":2943,"o":6.52,"t":"2026-07-15T04:00:00Z","v":91292,"vw":6.518386},{"c":6.47,"h":6.72,"l":6.34,"n":3162,"o":6.45,"t":"2026-07-16T04:00:00Z","v":128875,"vw":6.491141},{"c":6.38,"h":6.635,"l":6.25,"n":3247,"o":6.26,"t":"2026-07-17T04:00:00Z","v":120313,"vw":6.429657},{"c":6.19,"h":6.69,"l":6.14,"n":2309,"o":6.46,"t":"2026-07-20T04:00:00Z","v":121590,"vw":6.236465},{"c":6.24,"h":6.31,"l":5.85,"n":3373,"o":6.25,"t":"2026-07-21T04:00:00Z","v":148316,"vw":6.126292},{"c":6.37,"h":6.55,"l":6.24,"n":3001,"o":6.25,"t":"2026-07-22T04:00:00Z","v":132272,"vw":6.383694},{"c":6.28,"h":6.44,"l":6.18,"n":2110,"o":6.24,"t":"2026-07-23T04:00:00Z","v":99985,"vw":6.287643},{"c":6.44,"h":6.5699,"l":6.2,"n":3636,"o":6.34,"t":"2026-07-24T04:00:00Z","v":138971,"vw":6.4221},{"c":6.38,"h":6.59,"l":6.2014,"n":2403,"o":6.47,"t":"2026-07-27T04:00:00Z","v":109502,"vw":6.371786},{"c":6.37,"h":6.57,"l":6.24,"n":2966,"o":6.36,"t":"2026-07-28T04:00:00Z","v":154887,"vw":6.396342},{"c":5.97,"h":6.35,"l":5.95,"n":3564,"o":6.32,"t":"2026-07-29T04:00:00Z","v":140194,"vw":6.103272},{"c":6.07,"h":6.1721,"l":5.83,"n":2337,"o":6.02,"t":"2026-07-30T04:00:00Z","v":98568,"vw":6.082087},{"c":6.58,"h":6.68,"l":6.02,"n":3633,"o":6.1,"t":"2026-07-31T04:00:00Z","v":200864,"vw":6.451956},{"c":6.98,"h":7.01,"l":6.25,"n":3262,"o":6.6,"t":"2026-08-03T04:00:00Z","v":160912,"vw":6.8898},{"c":7.48,"h":7.525,"l":7.16,"n":4556,"o":7.17,"t":"2026-08-04T04:00:00Z","v":218611,"vw":7.408509},{"c":7.48,"h":7.715,"l":7.44,"n":3185,"o":7.48,"t":"2026-08-05T04:00:00Z","v":149710,"vw":7.549974},{"c":7.37,"h":7.69,"l":7.29,"n":5005,"o":7.5,"t":"2026-08-06T04:00:00Z","v":324077,"vw":7.492059},{"c":7.5,"h":7.9,"l":6.2,"n":4369,"o":6.69,"t":"2026-08-07T04:00:00Z","v":281690,"vw":7.256994},{"c":7.26,"h":7.56,"l":7.06,"n":3771,"o":7.46,"t":"2026-08-10T04:00:00Z","v":185398,"vw":7.247239},{"c":7.62,"h":7.79,"l":7.26,"n":3481,"o":7.33,"t":"2026-08-11T04:00:00Z","v":163090,"vw":7.595576},{"c":7.79,"h":8.01,"l":7.55,"n":3031,"o":7.8,"t":"2026-08-12T04:00:00Z","v":158082,"vw":7.816298},{"c":7.15,"h":7.795,"l":7.077,"n":3545,"o":7.79,"t":"2026-08-13T04:00:00Z","v":209030,"vw":7.344673},{"c":7.25,"h":7.295,"l":6.96,"n":4335,"o":7.09,"t":"2026-08-14T04:00:00Z","v":134117,"vw":7.144587},{"c":7.02,"h":7.16,"l":6.905,"n":2772,"o":7.16,"t":"2026-08-17T04:00:00Z","v":108489,"vw":7.017533},{"c":6.7,"h":7.06,"l":6.64,"n":2862,"o":7.06,"t":"2026-08-18T04:00:00Z","v":131043,"vw":6.731258},{"c":6.59,"h":6.94,"l":6.45,"n":2782,"o":6.74,"t":"2026-08-19T04:00:00Z","v":145038,"vw":6.626915},{"c":6.41,"h":6.54,"l":6.25,"n":2810,"o":6.4,"t":"2026-08-20T04:00:00Z","v":158685,"vw":6.367121},{"c":6.5,"h":6.58,"l":6.3,"n":1901,"o":6.43,"t":"2026-08-21T04:00:00Z","v":84060,"vw":6.484491},{"c":6.36,"h":6.61,"l":6.28,"n":2894,"o":6.51,"t":"2026-08-24T04:00:00Z","v":105649,"vw":6.393961},{"c":6.19,"h":6.45,"l":6.12,"n":3021,"o":6.45,"t":"2026-08-25T04:00:00Z","v":139383,"vw":6.240549},{"c":6.2,"h":6.24,"l":6.09,"n":2502,"o":6.16,"t":"2026-08-26T04:00:00Z","v":100401,"vw":6.170522},{"c":6.18,"h":6.27,"l":6.1,"n":2518,"o":6.1,"t":"2026-08-27T04:00:00Z","v":112729,"vw":6.174064},{"c":5.89,"h":6.46,"l":5.83,"n":4262,"o":6.15,"t":"2026-08-28T04:00:00Z","v":267288,"vw":5.956817},{"c":5.9,"h":6.015,"l":5.81,"n":3507,"o":5.91,"t":"2026-08-31T04:00:00Z","v":242388,"vw":5.923335},{"c":5.72,"h":6.25,"l":5.665,"n":5013,"o":5.82,"t":"2026-09-01T04:00:00Z","v":414941,"vw":5.828624},{"c":5.91,"h":6.13,"l":5.7,"n":5120,"o":5.7,"t":"2026-09-02T04:00:00Z","v":253545,"vw":5.926511},{"c":5.73,"h":6.028,"l":5.63,"n":2519,"o":5.99,"t":"2026-09-03T04:00:00Z","v":159912,"vw":5.754096},{"c":6.1,"h":6.13,"l":5.75,"n":2849,"o":5.75,"t":"2026-09-04T04:00:00Z","v":194272,"vw":6.039562},{"c":6.12,"h":6.24,"l":6.01,"n":2662,"o":6.11,"t":"2026-09-08T04:00:00Z","v":123527,"vw":6.119003},{"c":5.94,"h":6.2268,"l":5.86,"n":3160,"o":6.1,"t":"2026-09-09T04:00:00Z","v":166969,"vw":5.951858},{"c":5.73,"h":5.97,"l":5.67,"n":2626,"o":5.84,"t":"2026-09-10T04:00:00Z","v":176096,"vw":5.742917},{"c":5.88,"h":6.04,"l":5.8,"n":3167,"o":5.89,"t":"2026-09-11T04:00:00Z","v":165270,"vw":5.938229},{"c":5.96,"h":6,"l":5.64,"n":3961,"o":5.73,"t":"2026-09-14T04:00:00Z","v":187265,"vw":5.881187},{"c":5.78,"h":6.01,"l":5.7,"n":3101,"o":6.01,"t":"2026-09-15T04:00:00Z","v":190027,"vw":5.807631},{"c":5.82,"h":5.92,"l":5.72,"n":2667,"o":5.85,"t":"2026-09-16T04:00:00Z","v":133300,"vw":5.817418},{"c":6.13,"h":6.13,"l":5.925,"n":3027,"o":5.95,"t":"2026-09-17T04:00:00Z","v":138914,"vw":6.068888},{"c":6.08,"h":6.18,"l":5.92,"n":2806,"o":6.18,"t":"2026-09-18T04:00:00Z","v":257175,"vw":6.057131},{"c":6.03,"h":6.29,"l":5.8732,"n":3844,"o":6.17,"t":"2026-09-21T04:00:00Z","v":246908,"vw":6.080436},{"c":6.28,"h":6.33,"l":5.93,"n":3423,"o":6.16,"t":"2026-09-22T04:00:00Z","v":231449,"vw":6.186136},{"c":6.01,"h":6.28,"l":5.985,"n":5522,"o":6.28,"t":"2026-09-23T04:00:00Z","v":360802,"vw":6.084174},{"c":5.82,"h":6.08,"l":5.77,"n":3392,"o":6.01,"t":"2026-09-24T04:00:00Z","v":178951,"vw":5.845512},{"c":6.22,"h":6.23,"l":5.75,"n":3498,"o":5.75,"t":"2026-09-25T04:00:00Z","v":253589,"vw":6.112032},{"c":5.78,"h":6.16,"l":5.69,"n":6606,"o":6.15,"t":"2026-09-28T04:00:00Z","v":460313,"vw":5.79469},{"c":5.93,"h":5.99,"l":5.75,"n":3308,"o":5.77,"t":"2026-09-29T04:00:00Z","v":166958,"vw":5.893557},{"c":6.08,"h":6.11,"l":5.84,"n":5198,"o":6.05,"t":"2026-09-30T04:00:00Z","v":296879,"vw":6.051819},{"c":6.32,"h":6.32,"l":5.8,"n":3624,"o":6.02,"t":"2026-10-01T04:00:00Z","v":204530,"vw":6.156128},{"c":6.48,"h":6.64,"l":6.37,"n":3604,"o":6.51,"t":"2026-10-02T04:00:00Z","v":285390,"vw":6.478116},{"c":6.45,"h":6.58,"l":6.25,"n":3616,"o":6.5,"t":"2026-10-05T04:00:00Z","v":216549,"vw":6.483602},{"c":6.74,"h":6.795,"l":6.5,"n":3542,"o":6.52,"t":"2026-10-06T04:00:00Z","v":187588,"vw":6.704232},{"c":6.48,"h":6.62,"l":6.23,"n":3504,"o":6.62,"t":"2026-10-07T04:00:00Z","v":180452,"vw":6.402538},{"c":6.32,"h":6.687,"l":6.25,"n":3459,"o":6.38,"t":"2026-10-08T04:00:00Z","v":284986,"vw":6.373046},{"c":6.34,"h":6.43,"l":6.24,"n":1632,"o":6.31,"t":"2026-10-09T04:00:00Z","v":90003,"vw":6.337294},{"c":6.28,"h":6.49,"l":6.16,"n":2821,"o":6.28,"t":"2026-10-12T04:00:00Z","v":161151,"vw":6.345449},{"c":6.57,"h":6.617,"l":6.25,"n":2457,"o":6.3,"t":"2026-10-13T04:00:00Z","v":176642,"vw":6.498053},{"c":6.09,"h":6.465,"l":6.07,"n":2680,"o":6.41,"t":"2026-10-14T04:00:00Z","v":175622,"vw":6.193852},{"c":6.03,"h":6.165,"l":5.91,"n":3091,"o":6.05,"t":"2026-10-15T04:00:00Z","v":209658,"vw":6.031068},{"c":5.94,"h":6.14,"l":5.93,"n":2892,"o":6.05,"t":"2026-10-16T04:00:00Z","v":168068,"vw":5.996699},{"c":6.08,"h":6.1299,"l":5.935,"n":3117,"o":6.02,"t":"2026-10-19T04:00:00Z","v":140664,"vw":6.057646},{"c":6.06,"h":6.14,"l":5.845,"n":2608,"o":6,"t":"2026-10-20T04:00:00Z","v":140506,"vw":6.055207},{"c":6.44,"h":6.46,"l":6.1,"n":3835,"o":6.19,"t":"2026-10-21T04:00:00Z","v":217628,"vw":6.344532},{"c":6.36,"h":6.43,"l":6.215,"n":2225,"o":6.28,"t":"2026-10-22T04:00:00Z","v":134222,"vw":6.345753}],"volatilityBars":[{"c":6.21,"h":6.29,"l":6.09,"n":10,"o":6.17,"t":"2026-09-21T13:30:00Z","v":1875,"vw":6.171062},{"c":6.05,"h":6.145,"l":6.05,"n":60,"o":6.145,"t":"2026-09-21T13:45:00Z","v":7020,"vw":6.093524},{"c":6,"h":6,"l":5.8732,"n":22,"o":5.8732,"t":"2026-09-21T14:00:00Z","v":271,"vw":5.932731},{"c":6.0799,"h":6.0799,"l":5.99,"n":85,"o":5.99,"t":"2026-09-21T14:15:00Z","v":5943,"vw":6.044982},{"c":6.09,"h":6.1,"l":6.08,"n":52,"o":6.08,"t":"2026-09-21T14:30:00Z","v":2909,"vw":6.088368},{"c":6.075,"h":6.1,"l":6.06,"n":93,"o":6.08,"t":"2026-09-21T14:45:00Z","v":6631,"vw":6.079693},{"c":6.145,"h":6.145,"l":6.075,"n":119,"o":6.075,"t":"2026-09-21T15:00:00Z","v":9018,"vw":6.098982},{"c":6.1,"h":6.14,"l":6.1,"n":61,"o":6.14,"t":"2026-09-21T15:15:00Z","v":3732,"vw":6.114346},{"c":6.11,"h":6.14,"l":6.09,"n":73,"o":6.11,"t":"2026-09-21T15:30:00Z","v":6826,"vw":6.115546},{"c":6.13,"h":6.15,"l":6.11,"n":80,"o":6.11,"t":"2026-09-21T15:45:00Z","v":6060,"vw":6.125463},{"c":6.14,"h":6.2,"l":6.11,"n":285,"o":6.12,"t":"2026-09-21T16:00:00Z","v":20025,"vw":6.156699},{"c":6.095,"h":6.14,"l":6.095,"n":72,"o":6.14,"t":"2026-09-21T16:15:00Z","v":3418,"vw":6.100096},{"c":6.11,"h":6.12,"l":6.1,"n":92,"o":6.11,"t":"2026-09-21T16:30:00Z","v":5876,"vw":6.107558},{"c":6.1,"h":6.11,"l":6.09,"n":117,"o":6.0905,"t":"2026-09-21T16:45:00Z","v":6509,"vw":6.098025},{"c":6.1,"h":6.11,"l":6.08,"n":125,"o":6.09,"t":"2026-09-21T17:00:00Z","v":9199,"vw":6.093065},{"c":6.08,"h":6.1,"l":6.08,"n":83,"o":6.1,"t":"2026-09-21T17:15:00Z","v":3705,"vw":6.0849},{"c":6.06,"h":6.08,"l":6.05,"n":135,"o":6.08,"t":"2026-09-21T17:30:00Z","v":6022,"vw":6.066998},{"c":6.09,"h":6.09,"l":6.052,"n":161,"o":6.065,"t":"2026-09-21T17:45:00Z","v":9896,"vw":6.072618},{"c":6.07,"h":6.09,"l":6.06,"n":101,"o":6.0803,"t":"2026-09-21T18:00:00Z","v":7415,"vw":6.07305},{"c":6.07,"h":6.09,"l":6.06,"n":120,"o":6.06,"t":"2026-09-21T18:15:00Z","v":6903,"vw":6.073101},{"c":6.07,"h":6.09,"l":6.05,"n":172,"o":6.09,"t":"2026-09-21T18:30:00Z","v":9792,"vw":6.065336},{"c":6.0605,"h":6.08,"l":6.06,"n":130,"o":6.075,"t":"2026-09-21T18:45:00Z","v":5974,"vw":6.069884},{"c":6.08,"h":6.09,"l":6.07,"n":186,"o":6.08,"t":"2026-09-21T19:00:00Z","v":9344,"vw":6.080126},{"c":6.08,"h":6.1,"l":6.08,"n":92,"o":6.09,"t":"2026-09-21T19:15:00Z","v":5847,"vw":6.086261},{"c":6.08,"h":6.09,"l":6.07,"n":169,"o":6.08,"t":"2026-09-21T19:30:00Z","v":9151,"vw":6.079901},{"c":6.03,"h":6.08,"l":6.02,"n":597,"o":6.075,"t":"2026-09-21T19:45:00Z","v":32127,"vw":6.048463},{"c":6.03,"h":6.03,"l":6.03,"n":13,"o":6.03,"t":"2026-09-21T20:00:00Z","v":35450,"vw":6.03},{"c":6.02,"h":6.16,"l":6.02,"n":39,"o":6.16,"t":"2026-09-22T13:30:00Z","v":3536,"vw":6.116422},{"c":6.03,"h":6.0999,"l":5.93,"n":147,"o":6.0361,"t":"2026-09-22T13:45:00Z","v":10932,"vw":6.014975},{"c":6.05,"h":6.07,"l":6.03,"n":87,"o":6.03,"t":"2026-09-22T14:00:00Z","v":7220,"vw":6.055841},{"c":6.03,"h":6.05,"l":6.005,"n":79,"o":6.04,"t":"2026-09-22T14:15:00Z","v":5791,"vw":6.030587},{"c":6.04,"h":6.06,"l":6.03,"n":89,"o":6.06,"t":"2026-09-22T14:30:00Z","v":6796,"vw":6.044141},{"c":6.03,"h":6.055,"l":6.025,"n":95,"o":6.055,"t":"2026-09-22T14:45:00Z","v":4645,"vw":6.033691},{"c":6.105,"h":6.11,"l":6.02,"n":127,"o":6.02,"t":"2026-09-22T15:00:00Z","v":8923,"vw":6.071457},{"c":6.113,"h":6.14,"l":6.11,"n":111,"o":6.115,"t":"2026-09-22T15:15:00Z","v":6568,"vw":6.122896},{"c":6.12,"h":6.14,"l":6.09,"n":116,"o":6.11,"t":"2026-09-22T15:30:00Z","v":10820,"vw":6.124247},{"c":6.12,"h":6.14,"l":6.1,"n":109,"o":6.13,"t":"2026-09-22T15:45:00Z","v":5448,"vw":6.111191},{"c":6.215,"h":6.245,"l":6.13,"n":129,"o":6.13,"t":"2026-09-22T16:00:00Z","v":9379,"vw":6.195508},{"c":6.18,"h":6.2,"l":6.18,"n":33,"o":6.2,"t":"2026-09-22T16:15:00Z","v":1332,"vw":6.187361},{"c":6.21,"h":6.21,"l":6.16,"n":140,"o":6.2,"t":"2026-09-22T16:30:00Z","v":28200,"vw":6.204687},{"c":6.24,"h":6.24,"l":6.21,"n":27,"o":6.21,"t":"2026-09-22T16:45:00Z","v":1043,"vw":6.223969},{"c":6.21,"h":6.25,"l":6.21,"n":44,"o":6.25,"t":"2026-09-22T17:00:00Z","v":1855,"vw":6.23},{"c":6.18,"h":6.22,"l":6.18,"n":43,"o":6.21,"t":"2026-09-22T17:15:00Z","v":2354,"vw":6.195777},{"c":6.2,"h":6.2,"l":6.18,"n":13,"o":6.18,"t":"2026-09-22T17:30:00Z","v":431,"vw":6.19},{"c":6.22,"h":6.23,"l":6.2,"n":72,"o":6.215,"t":"2026-09-22T17:45:00Z","v":3253,"vw":6.212146},{"c":6.25,"h":6.285,"l":6.25,"n":74,"o":6.25,"t":"2026-09-22T18:00:00Z","v":4549,"vw":6.262172},{"c":6.215,"h":6.24,"l":6.19,"n":101,"o":6.24,"t":"2026-09-22T18:15:00Z","v":8963,"vw":6.2133},{"c":6.22,"h":6.22,"l":6.21,"n":31,"o":6.215,"t":"2026-09-22T18:30:00Z","v":713,"vw":6.21625},{"c":6.26,"h":6.26,"l":6.2,"n":112,"o":6.22,"t":"2026-09-22T18:45:00Z","v":5056,"vw":6.224617},{"c":6.23,"h":6.26,"l":6.205,"n":126,"o":6.25,"t":"2026-09-22T19:00:00Z","v":6901,"vw":6.240141},{"c":6.19,"h":6.27,"l":6.19,"n":62,"o":6.27,"t":"2026-09-22T19:15:00Z","v":4419,"vw":6.235329},{"c":6.27,"h":6.27,"l":6.17,"n":199,"o":6.19,"t":"2026-09-22T19:30:00Z","v":8329,"vw":6.23051},{"c":6.28,"h":6.33,"l":6.24,"n":579,"o":6.26,"t":"2026-09-22T19:45:00Z","v":32487,"vw":6.28945},{"c":6.28,"h":6.28,"l":6.28,"n":16,"o":6.28,"t":"2026-09-22T20:00:00Z","v":32627,"vw":6.28},{"c":6.1208,"h":6.28,"l":6.1208,"n":32,"o":6.28,"t":"2026-09-23T13:30:00Z","v":1761,"vw":6.221323},{"c":6.05,"h":6.105,"l":6.02,"n":84,"o":6.105,"t":"2026-09-23T13:45:00Z","v":7190,"vw":6.038651},{"c":6.06,"h":6.085,"l":6,"n":233,"o":6.035,"t":"2026-09-23T14:00:00Z","v":13589,"vw":6.044537},{"c":6.06,"h":6.08,"l":6.055,"n":100,"o":6.08,"t":"2026-09-23T14:15:00Z","v":7510,"vw":6.066452},{"c":6.1,"h":6.11,"l":6.06,"n":167,"o":6.07,"t":"2026-09-23T14:30:00Z","v":11507,"vw":6.08524},{"c":6.11,"h":6.13,"l":6.065,"n":137,"o":6.08,"t":"2026-09-23T14:45:00Z","v":8408,"vw":6.094993},{"c":6.135,"h":6.14,"l":6.09,"n":118,"o":6.12,"t":"2026-09-23T15:00:00Z","v":7084,"vw":6.120925},{"c":6.2,"h":6.24,"l":6.13,"n":172,"o":6.13,"t":"2026-09-23T15:15:00Z","v":9963,"vw":6.173549},{"c":6.19,"h":6.22,"l":6.18,"n":86,"o":6.22,"t":"2026-09-23T15:30:00Z","v":4958,"vw":6.189531},{"c":6.225,"h":6.24,"l":6.19,"n":167,"o":6.2,"t":"2026-09-23T15:45:00Z","v":9710,"vw":6.206133},{"c":6.24,"h":6.242,"l":6.22,"n":76,"o":6.22,"t":"2026-09-23T16:00:00Z","v":4924,"vw":6.230938},{"c":6.18,"h":6.24,"l":6.17,"n":180,"o":6.23,"t":"2026-09-23T16:15:00Z","v":8290,"vw":6.200081},{"c":6.18,"h":6.22,"l":6.17,"n":135,"o":6.2,"t":"2026-09-23T16:30:00Z","v":7275,"vw":6.1937},{"c":6.19,"h":6.2,"l":6.15,"n":152,"o":6.2,"t":"2026-09-23T16:45:00Z","v":9180,"vw":6.175293},{"c":6.18,"h":6.19,"l":6.15,"n":157,"o":6.18,"t":"2026-09-23T17:00:00Z","v":8663,"vw":6.173064},{"c":6.19,"h":6.21,"l":6.16,"n":145,"o":6.16,"t":"2026-09-23T17:15:00Z","v":8290,"vw":6.188582},{"c":6.19,"h":6.2,"l":6.16,"n":109,"o":6.18,"t":"2026-09-23T17:30:00Z","v":7076,"vw":6.177175},{"c":6.19,"h":6.2,"l":6.17,"n":127,"o":6.2,"t":"2026-09-23T17:45:00Z","v":10124,"vw":6.191728},{"c":6.13,"h":6.21,"l":6.13,"n":145,"o":6.21,"t":"2026-09-23T18:00:00Z","v":10276,"vw":6.162565},{"c":6.14,"h":6.16,"l":6.12,"n":111,"o":6.14,"t":"2026-09-23T18:15:00Z","v":8460,"vw":6.13348},{"c":6.04,"h":6.13,"l":6.04,"n":276,"o":6.13,"t":"2026-09-23T18:30:00Z","v":21075,"vw":6.058562},{"c":6.03,"h":6.07,"l":6.01,"n":366,"o":6.07,"t":"2026-09-23T18:45:00Z","v":20113,"vw":6.040057},{"c":6.02,"h":6.06,"l":6,"n":455,"o":6.02,"t":"2026-09-23T19:00:00Z","v":25065,"vw":6.024211},{"c":6.05,"h":6.08,"l":6.01,"n":445,"o":6.03,"t":"2026-09-23T19:15:00Z","v":22814,"vw":6.043174},{"c":6.06,"h":6.09,"l":6.04,"n":164,"o":6.04,"t":"2026-09-23T19:30:00Z","v":6122,"vw":6.068467},{"c":6.03,"h":6.06,"l":5.985,"n":583,"o":6.06,"t":"2026-09-23T19:45:00Z","v":43142,"vw":6.021103},{"c":6.01,"h":6.01,"l":6.01,"n":19,"o":6.01,"t":"2026-09-23T20:00:00Z","v":49883,"vw":6.01},{"c":5.935,"h":6.08,"l":5.85,"n":212,"o":6.01,"t":"2026-09-24T13:30:00Z","v":12263,"vw":5.955542},{"c":5.92,"h":5.92,"l":5.88,"n":54,"o":5.92,"t":"2026-09-24T13:45:00Z","v":3446,"vw":5.902633},{"c":5.96,"h":6.01,"l":5.9,"n":76,"o":5.9,"t":"2026-09-24T14:00:00Z","v":3740,"vw":5.975414},{"c":5.86,"h":5.93,"l":5.86,"n":27,"o":5.93,"t":"2026-09-24T14:15:00Z","v":1045,"vw":5.894754},{"c":5.87,"h":5.92,"l":5.87,"n":40,"o":5.87,"t":"2026-09-24T14:30:00Z","v":1545,"vw":5.89528},{"c":5.815,"h":5.88,"l":5.8,"n":150,"o":5.85,"t":"2026-09-24T14:45:00Z","v":14208,"vw":5.834242},{"c":5.8,"h":5.815,"l":5.79,"n":52,"o":5.815,"t":"2026-09-24T15:00:00Z","v":1652,"vw":5.799375},{"c":5.795,"h":5.815,"l":5.79,"n":68,"o":5.79,"t":"2026-09-24T15:15:00Z","v":3084,"vw":5.803321},{"c":5.79,"h":5.79,"l":5.77,"n":64,"o":5.77,"t":"2026-09-24T15:30:00Z","v":2339,"vw":5.785818},{"c":5.82,"h":5.82,"l":5.8,"n":66,"o":5.8,"t":"2026-09-24T15:45:00Z","v":3553,"vw":5.809107},{"c":5.77,"h":5.82,"l":5.77,"n":59,"o":5.82,"t":"2026-09-24T16:00:00Z","v":2623,"vw":5.801345},{"c":5.83,"h":5.86,"l":5.78,"n":88,"o":5.78,"t":"2026-09-24T16:15:00Z","v":3394,"vw":5.811344},{"c":5.93,"h":5.93,"l":5.84,"n":178,"o":5.84,"t":"2026-09-24T16:30:00Z","v":9861,"vw":5.870474},{"c":5.91,"h":5.91,"l":5.91,"n":22,"o":5.91,"t":"2026-09-24T16:45:00Z","v":1100,"vw":5.91},{"c":5.88,"h":5.9,"l":5.88,"n":66,"o":5.9,"t":"2026-09-24T17:00:00Z","v":4205,"vw":5.892571},{"c":5.855,"h":5.875,"l":5.85,"n":45,"o":5.875,"t":"2026-09-24T17:15:00Z","v":1819,"vw":5.853282},{"c":5.83,"h":5.85,"l":5.83,"n":28,"o":5.85,"t":"2026-09-24T17:30:00Z","v":773,"vw":5.842},{"c":5.835,"h":5.84,"l":5.835,"n":23,"o":5.84,"t":"2026-09-24T17:45:00Z","v":706,"vw":5.8375},{"c":5.825,"h":5.84,"l":5.81,"n":54,"o":5.84,"t":"2026-09-24T18:00:00Z","v":2027,"vw":5.822004},{"c":5.84,"h":5.84,"l":5.825,"n":71,"o":5.825,"t":"2026-09-24T18:15:00Z","v":2520,"vw":5.833727},{"c":5.82,"h":5.83,"l":5.81,"n":61,"o":5.83,"t":"2026-09-24T18:30:00Z","v":2568,"vw":5.82027},{"c":5.825,"h":5.825,"l":5.8,"n":58,"o":5.8,"t":"2026-09-24T18:45:00Z","v":1475,"vw":5.81625},{"c":5.795,"h":5.81,"l":5.78,"n":21,"o":5.81,"t":"2026-09-24T19:00:00Z","v":1015,"vw":5.800111},{"c":5.79,"h":5.8,"l":5.78,"n":60,"o":5.79,"t":"2026-09-24T19:15:00Z","v":1729,"vw":5.79},{"c":5.82,"h":5.825,"l":5.79,"n":132,"o":5.79,"t":"2026-09-24T19:30:00Z","v":6655,"vw":5.813121},{"c":5.86,"h":5.86,"l":5.8,"n":549,"o":5.81,"t":"2026-09-24T19:45:00Z","v":24825,"vw":5.824742},{"c":5.82,"h":5.82,"l":5.82,"n":19,"o":5.82,"t":"2026-09-24T20:00:00Z","v":28759,"vw":5.82},{"c":5.865,"h":5.875,"l":5.75,"n":32,"o":5.75,"t":"2026-09-25T13:30:00Z","v":4330,"vw":5.773664},{"c":5.85,"h":5.93,"l":5.82,"n":99,"o":5.82,"t":"2026-09-25T13:45:00Z","v":5366,"vw":5.897281},{"c":5.82,"h":5.885,"l":5.76,"n":93,"o":5.885,"t":"2026-09-25T14:00:00Z","v":6850,"vw":5.813844},{"c":5.89,"h":5.89,"l":5.815,"n":60,"o":5.82,"t":"2026-09-25T14:15:00Z","v":3254,"vw":5.848646},{"c":5.935,"h":5.935,"l":5.85,"n":45,"o":5.85,"t":"2026-09-25T14:30:00Z","v":2763,"vw":5.900655},{"c":5.97,"h":5.97,"l":5.94,"n":27,"o":5.94,"t":"2026-09-25T14:45:00Z","v":1600,"vw":5.951088},{"c":5.99,"h":6.005,"l":5.97,"n":65,"o":6,"t":"2026-09-25T15:00:00Z","v":3101,"vw":5.988651},{"c":5.97,"h":6.005,"l":5.97,"n":36,"o":6.005,"t":"2026-09-25T15:15:00Z","v":1395,"vw":5.98481},{"c":5.94,"h":5.975,"l":5.94,"n":68,"o":5.975,"t":"2026-09-25T15:30:00Z","v":3818,"vw":5.949398},{"c":5.97,"h":5.97,"l":5.91,"n":68,"o":5.93,"t":"2026-09-25T15:45:00Z","v":3262,"vw":5.942882},{"c":6.055,"h":6.065,"l":5.98,"n":117,"o":5.98,"t":"2026-09-25T16:00:00Z","v":6595,"vw":6.030366},{"c":6.04,"h":6.045,"l":6.0075,"n":158,"o":6.04,"t":"2026-09-25T16:15:00Z","v":10097,"vw":6.027264},{"c":6.08,"h":6.08,"l":6.04,"n":89,"o":6.04,"t":"2026-09-25T16:30:00Z","v":5145,"vw":6.050292},{"c":6.07,"h":6.12,"l":6.07,"n":138,"o":6.08,"t":"2026-09-25T16:45:00Z","v":11565,"vw":6.097846},{"c":6.06,"h":6.07,"l":6.06,"n":23,"o":6.07,"t":"2026-09-25T17:00:00Z","v":1193,"vw":6.065},{"c":6.105,"h":6.14,"l":6.06,"n":149,"o":6.06,"t":"2026-09-25T17:15:00Z","v":10816,"vw":6.094703},{"c":6.14,"h":6.14,"l":6.1,"n":53,"o":6.12,"t":"2026-09-25T17:30:00Z","v":3473,"vw":6.120377},{"c":6.16,"h":6.16,"l":6.135,"n":68,"o":6.135,"t":"2026-09-25T17:45:00Z","v":4086,"vw":6.146796},{"c":6.13,"h":6.16,"l":6.1,"n":89,"o":6.16,"t":"2026-09-25T18:00:00Z","v":4866,"vw":6.123898},{"c":6.14,"h":6.185,"l":6.13,"n":137,"o":6.13,"t":"2026-09-25T18:15:00Z","v":11531,"vw":6.166037},{"c":6.125,"h":6.145,"l":6.09,"n":112,"o":6.14,"t":"2026-09-25T18:30:00Z","v":10001,"vw":6.128824},{"c":6.105,"h":6.125,"l":6.1,"n":65,"o":6.125,"t":"2026-09-25T18:45:00Z","v":3491,"vw":6.105952},{"c":6.14,"h":6.14,"l":6.08,"n":169,"o":6.105,"t":"2026-09-25T19:00:00Z","v":9340,"vw":6.104047},{"c":6.145,"h":6.17,"l":6.145,"n":111,"o":6.145,"t":"2026-09-25T19:15:00Z","v":11130,"vw":6.162611},{"c":6.16,"h":6.183,"l":6.125,"n":325,"o":6.145,"t":"2026-09-25T19:30:00Z","v":24050,"vw":6.146922},{"c":6.21,"h":6.23,"l":6.14,"n":758,"o":6.17,"t":"2026-09-25T19:45:00Z","v":50523,"vw":6.195178},{"c":6.22,"h":6.22,"l":6.22,"n":9,"o":6.22,"t":"2026-09-25T20:00:00Z","v":33076,"vw":6.22},{"c":6.18,"h":6.18,"l":6.18,"n":2,"o":6.18,"t":"2026-09-25T22:45:00Z","v":102,"vw":6.18},{"c":6,"h":6,"l":6,"n":5,"o":6,"t":"2026-09-28T09:30:00Z","v":104,"vw":6},{"c":6.09,"h":6.1,"l":6.09,"n":4,"o":6.1,"t":"2026-09-28T11:15:00Z","v":1220,"vw":6.094105},{"c":6.135,"h":6.15,"l":6.02,"n":122,"o":6.15,"t":"2026-09-28T13:30:00Z","v":3056,"vw":6.13989},{"c":6.115,"h":6.16,"l":6.115,"n":43,"o":6.12,"t":"2026-09-28T13:45:00Z","v":1348,"vw":6.139296},{"c":6.11,"h":6.14,"l":6.07,"n":84,"o":6.07,"t":"2026-09-28T14:00:00Z","v":3603,"vw":6.10447},{"c":6.15,"h":6.15,"l":6.0999,"n":82,"o":6.0999,"t":"2026-09-28T14:15:00Z","v":2729,"vw":6.119186},{"c":6.04,"h":6.14,"l":6.04,"n":19,"o":6.14,"t":"2026-09-28T14:30:00Z","v":726,"vw":6.081667},{"c":6.01,"h":6.0499,"l":5.9976,"n":68,"o":6,"t":"2026-09-28T14:45:00Z","v":6243,"vw":6.003021},{"c":5.96,"h":5.9999,"l":5.96,"n":82,"o":5.99,"t":"2026-09-28T15:00:00Z","v":2805,"vw":5.982851},{"c":5.875,"h":5.92,"l":5.865,"n":115,"o":5.92,"t":"2026-09-28T15:15:00Z","v":4566,"vw":5.88825},{"c":5.9,"h":5.94,"l":5.88,"n":102,"o":5.88,"t":"2026-09-28T15:30:00Z","v":4298,"vw":5.90371},{"c":5.91,"h":5.915,"l":5.89,"n":64,"o":5.89,"t":"2026-09-28T15:45:00Z","v":2629,"vw":5.905625},{"c":5.785,"h":5.95,"l":5.785,"n":512,"o":5.92,"t":"2026-09-28T16:00:00Z","v":44620,"vw":5.843176},{"c":5.825,"h":5.85,"l":5.7532,"n":262,"o":5.8,"t":"2026-09-28T16:15:00Z","v":28953,"vw":5.787481},{"c":5.78,"h":5.83,"l":5.78,"n":219,"o":5.83,"t":"2026-09-28T16:30:00Z","v":17606,"vw":5.80828},{"c":5.75,"h":5.7893,"l":5.75,"n":262,"o":5.78,"t":"2026-09-28T16:45:00Z","v":35815,"vw":5.754861},{"c":5.785,"h":5.82,"l":5.72,"n":365,"o":5.75,"t":"2026-09-28T17:00:00Z","v":25355,"vw":5.752274},{"c":5.815,"h":5.83,"l":5.77,"n":180,"o":5.77,"t":"2026-09-28T17:15:00Z","v":10944,"vw":5.806868},{"c":5.79,"h":5.83,"l":5.79,"n":214,"o":5.81,"t":"2026-09-28T17:30:00Z","v":12798,"vw":5.807555},{"c":5.77,"h":5.79,"l":5.76,"n":276,"o":5.785,"t":"2026-09-28T17:45:00Z","v":13457,"vw":5.77777},{"c":5.78,"h":5.78,"l":5.74,"n":237,"o":5.775,"t":"2026-09-28T18:00:00Z","v":12238,"vw":5.763034},{"c":5.81,"h":5.81,"l":5.78,"n":238,"o":5.78,"t":"2026-09-28T18:15:00Z","v":15175,"vw":5.790146},{"c":5.82,"h":5.825,"l":5.8,"n":224,"o":5.82,"t":"2026-09-28T18:30:00Z","v":19043,"vw":5.811687},{"c":5.76,"h":5.83,"l":5.72,"n":382,"o":5.82,"t":"2026-09-28T18:45:00Z","v":24159,"vw":5.760286},{"c":5.705,"h":5.75,"l":5.7,"n":393,"o":5.75,"t":"2026-09-28T19:00:00Z","v":24616,"vw":5.719351},{"c":5.77,"h":5.81,"l":5.69,"n":408,"o":5.7,"t":"2026-09-28T19:15:00Z","v":24993,"vw":5.749293},{"c":5.77,"h":5.81,"l":5.755,"n":221,"o":5.78,"t":"2026-09-28T19:30:00Z","v":12409,"vw":5.777779},{"c":5.8,"h":5.8,"l":5.76,"n":833,"o":5.77,"t":"2026-09-28T19:45:00Z","v":48280,"vw":5.776046},{"c":5.78,"h":5.78,"l":5.78,"n":27,"o":5.78,"t":"2026-09-28T20:00:00Z","v":46493,"vw":5.78},{"c":5.81,"h":5.81,"l":5.81,"n":3,"o":5.81,"t":"2026-09-29T12:00:00Z","v":1092,"vw":5.81},{"c":5.889,"h":5.95,"l":5.76,"n":95,"o":5.77,"t":"2026-09-29T13:30:00Z","v":8904,"vw":5.810985},{"c":5.97,"h":5.97,"l":5.97,"n":8,"o":5.97,"t":"2026-09-29T13:45:00Z","v":472,"vw":5.97},{"c":5.985,"h":5.99,"l":5.95,"n":53,"o":5.975,"t":"2026-09-29T14:00:00Z","v":5118,"vw":5.977609},{"c":5.95,"h":5.98,"l":5.95,"n":19,"o":5.98,"t":"2026-09-29T14:15:00Z","v":1938,"vw":5.976278},{"c":5.92,"h":5.99,"l":5.92,"n":45,"o":5.9574,"t":"2026-09-29T14:30:00Z","v":3238,"vw":5.953603},{"c":5.93,"h":5.93,"l":5.92,"n":9,"o":5.92,"t":"2026-09-29T14:45:00Z","v":554,"vw":5.923333},{"c":5.88,"h":5.925,"l":5.88,"n":89,"o":5.925,"t":"2026-09-29T15:00:00Z","v":3061,"vw":5.903762},{"c":5.87,"h":5.9099,"l":5.87,"n":30,"o":5.885,"t":"2026-09-29T15:15:00Z","v":2019,"vw":5.89322},{"c":5.78,"h":5.86,"l":5.78,"n":110,"o":5.86,"t":"2026-09-29T15:30:00Z","v":7065,"vw":5.84177},{"c":5.805,"h":5.82,"l":5.75,"n":226,"o":5.79,"t":"2026-09-29T15:45:00Z","v":13899,"vw":5.778374},{"c":5.83,"h":5.83,"l":5.8,"n":86,"o":5.8,"t":"2026-09-29T16:00:00Z","v":3805,"vw":5.817037},{"c":5.83,"h":5.83,"l":5.83,"n":5,"o":5.83,"t":"2026-09-29T16:15:00Z","v":126,"vw":5.83},{"c":5.89,"h":5.895,"l":5.88,"n":43,"o":5.88,"t":"2026-09-29T16:30:00Z","v":1763,"vw":5.889269},{"c":5.84,"h":5.88,"l":5.84,"n":60,"o":5.88,"t":"2026-09-29T16:45:00Z","v":2007,"vw":5.861027},{"c":5.8887,"h":5.9,"l":5.84,"n":64,"o":5.84,"t":"2026-09-29T17:00:00Z","v":3490,"vw":5.86338},{"c":5.93,"h":5.935,"l":5.9,"n":89,"o":5.9,"t":"2026-09-29T17:15:00Z","v":4861,"vw":5.920432},{"c":5.865,"h":5.955,"l":5.855,"n":69,"o":5.955,"t":"2026-09-29T17:30:00Z","v":3333,"vw":5.906441},{"c":5.8306,"h":5.87,"l":5.8306,"n":86,"o":5.865,"t":"2026-09-29T17:45:00Z","v":3934,"vw":5.851611},{"c":5.875,"h":5.905,"l":5.845,"n":68,"o":5.845,"t":"2026-09-29T18:00:00Z","v":2712,"vw":5.877798},{"c":5.89,"h":5.9099,"l":5.885,"n":120,"o":5.885,"t":"2026-09-29T18:15:00Z","v":4392,"vw":5.903663},{"c":5.915,"h":5.96,"l":5.9,"n":84,"o":5.9,"t":"2026-09-29T18:30:00Z","v":5136,"vw":5.922093},{"c":5.91,"h":5.93,"l":5.91,"n":37,"o":5.93,"t":"2026-09-29T18:45:00Z","v":1794,"vw":5.921087},{"c":5.91,"h":5.92,"l":5.91,"n":33,"o":5.92,"t":"2026-09-29T19:00:00Z","v":873,"vw":5.915261},{"c":5.9,"h":5.91,"l":5.89,"n":129,"o":5.905,"t":"2026-09-29T19:15:00Z","v":4888,"vw":5.897764},{"c":5.89,"h":5.915,"l":5.89,"n":142,"o":5.89,"t":"2026-09-29T19:30:00Z","v":5213,"vw":5.898631},{"c":5.93,"h":5.93,"l":5.87,"n":501,"o":5.89,"t":"2026-09-29T19:45:00Z","v":21290,"vw":5.908589},{"c":5.93,"h":5.93,"l":5.93,"n":27,"o":5.93,"t":"2026-09-29T20:00:00Z","v":34245,"vw":5.93},{"c":5.95,"h":5.95,"l":5.95,"n":1,"o":5.95,"t":"2026-09-29T23:15:00Z","v":200,"vw":5.95},{"c":5.98,"h":5.98,"l":5.98,"n":6,"o":5.98,"t":"2026-09-30T12:30:00Z","v":804,"vw":5.98},{"c":6.06,"h":6.06,"l":6.06,"n":4,"o":6.06,"t":"2026-09-30T13:00:00Z","v":272,"vw":6.06},{"c":5.9,"h":6.05,"l":5.875,"n":160,"o":6.05,"t":"2026-09-30T13:30:00Z","v":31117,"vw":6.020215},{"c":6.06,"h":6.07,"l":5.84,"n":255,"o":5.84,"t":"2026-09-30T13:45:00Z","v":11977,"vw":5.986477},{"c":6.0929,"h":6.1,"l":6.05,"n":44,"o":6.08,"t":"2026-09-30T14:00:00Z","v":6216,"vw":6.092302},{"c":6,"h":6.11,"l":5.98,"n":89,"o":6.09,"t":"2026-09-30T14:15:00Z","v":5402,"vw":6.050845},{"c":5.99,"h":6.01,"l":5.99,"n":25,"o":6.01,"t":"2026-09-30T14:30:00Z","v":704,"vw":6.006},{"c":6.06,"h":6.06,"l":5.99,"n":56,"o":5.99,"t":"2026-09-30T14:45:00Z","v":4002,"vw":6.040047},{"c":6.05,"h":6.055,"l":6.015,"n":81,"o":6.04,"t":"2026-09-30T15:00:00Z","v":2618,"vw":6.037958},{"c":6.05,"h":6.07,"l":6.05,"n":24,"o":6.07,"t":"2026-09-30T15:15:00Z","v":797,"vw":6.06},{"c":6.03,"h":6.05,"l":6.03,"n":31,"o":6.045,"t":"2026-09-30T15:30:00Z","v":1344,"vw":6.036787},{"c":6.06,"h":6.06,"l":5.98,"n":65,"o":5.98,"t":"2026-09-30T15:45:00Z","v":3210,"vw":6.011502},{"c":6.06,"h":6.06,"l":6.06,"n":27,"o":6.06,"t":"2026-09-30T16:00:00Z","v":605,"vw":6.06},{"c":6.02,"h":6.04,"l":6.02,"n":41,"o":6.04,"t":"2026-09-30T16:15:00Z","v":875,"vw":6.03},{"c":6.025,"h":6.03,"l":6.005,"n":66,"o":6.03,"t":"2026-09-30T16:30:00Z","v":4823,"vw":6.012541},{"c":6.025,"h":6.025,"l":6.025,"n":11,"o":6.025,"t":"2026-09-30T16:45:00Z","v":181,"vw":6.025},{"c":6.06,"h":6.08,"l":6.02,"n":155,"o":6.02,"t":"2026-09-30T17:00:00Z","v":10883,"vw":6.057137},{"c":6.045,"h":6.06,"l":6.02,"n":156,"o":6.06,"t":"2026-09-30T17:15:00Z","v":6802,"vw":6.040458},{"c":6.005,"h":6.045,"l":6,"n":163,"o":6.04,"t":"2026-09-30T17:30:00Z","v":13597,"vw":6.022641},{"c":6.04,"h":6.085,"l":6.02,"n":213,"o":6.02,"t":"2026-09-30T17:45:00Z","v":11872,"vw":6.054783},{"c":6.075,"h":6.08,"l":6.0502,"n":130,"o":6.06,"t":"2026-09-30T18:00:00Z","v":8425,"vw":6.062187},{"c":6.065,"h":6.065,"l":6.065,"n":6,"o":6.065,"t":"2026-09-30T18:15:00Z","v":307,"vw":6.065},{"c":6.07,"h":6.07,"l":6.07,"n":25,"o":6.07,"t":"2026-09-30T18:30:00Z","v":1108,"vw":6.07},{"c":6.095,"h":6.095,"l":6.07,"n":204,"o":6.07,"t":"2026-09-30T18:45:00Z","v":4983,"vw":6.080038},{"c":6.075,"h":6.09,"l":6.04,"n":217,"o":6.09,"t":"2026-09-30T19:00:00Z","v":8509,"vw":6.067518},{"c":6.08,"h":6.1,"l":6.06,"n":360,"o":6.075,"t":"2026-09-30T19:15:00Z","v":16344,"vw":6.077914},{"c":6.07,"h":6.07,"l":6.05,"n":253,"o":6.07,"t":"2026-09-30T19:30:00Z","v":11369,"vw":6.059535},{"c":6.08,"h":6.09,"l":6.01,"n":1106,"o":6.05,"t":"2026-09-30T19:45:00Z","v":61676,"vw":6.050479},{"c":6.08,"h":6.08,"l":6.08,"n":12,"o":6.08,"t":"2026-09-30T20:00:00Z","v":49150,"vw":6.08},{"c":6.08,"h":6.08,"l":6.08,"n":1,"o":6.08,"t":"2026-09-30T20:15:00Z","v":378,"vw":6.08},{"c":5.87,"h":6.08,"l":5.8682,"n":191,"o":6.02,"t":"2026-10-01T13:30:00Z","v":15699,"vw":5.97494},{"c":5.84,"h":5.87,"l":5.84,"n":30,"o":5.85,"t":"2026-10-01T13:45:00Z","v":1283,"vw":5.856667},{"c":5.9,"h":5.9,"l":5.8,"n":78,"o":5.8233,"t":"2026-10-01T14:00:00Z","v":4757,"vw":5.836907},{"c":5.88,"h":5.895,"l":5.88,"n":52,"o":5.88,"t":"2026-10-01T14:15:00Z","v":3130,"vw":5.882334},{"c":5.94,"h":5.94,"l":5.86,"n":103,"o":5.86,"t":"2026-10-01T14:30:00Z","v":6475,"vw":5.888889},{"c":5.96,"h":5.96,"l":5.92,"n":51,"o":5.95,"t":"2026-10-01T14:45:00Z","v":1844,"vw":5.940769},{"c":5.94,"h":5.97,"l":5.93,"n":136,"o":5.97,"t":"2026-10-01T15:00:00Z","v":5647,"vw":5.947941},{"c":5.965,"h":5.965,"l":5.935,"n":26,"o":5.935,"t":"2026-10-01T15:15:00Z","v":2177,"vw":5.951469},{"c":5.99,"h":6.025,"l":5.97,"n":74,"o":5.97,"t":"2026-10-01T15:30:00Z","v":3451,"vw":6.008542},{"c":6.05,"h":6.055,"l":6,"n":39,"o":6,"t":"2026-10-01T15:45:00Z","v":2225,"vw":6.019723},{"c":6.067,"h":6.095,"l":6.03,"n":62,"o":6.03,"t":"2026-10-01T16:00:00Z","v":4725,"vw":6.07426},{"c":6.12,"h":6.12,"l":6.07,"n":45,"o":6.07,"t":"2026-10-01T16:15:00Z","v":1640,"vw":6.099866},{"c":6.1221,"h":6.13,"l":6.1,"n":105,"o":6.12,"t":"2026-10-01T16:30:00Z","v":5893,"vw":6.118301},{"c":6.06,"h":6.1301,"l":6.05,"n":139,"o":6.1301,"t":"2026-10-01T16:45:00Z","v":7513,"vw":6.102401},{"c":6.09,"h":6.09,"l":6.07,"n":78,"o":6.07,"t":"2026-10-01T17:00:00Z","v":3242,"vw":6.081},{"c":6.13,"h":6.165,"l":6.11,"n":116,"o":6.11,"t":"2026-10-01T17:15:00Z","v":8066,"vw":6.139252},{"c":6.205,"h":6.205,"l":6.13,"n":163,"o":6.14,"t":"2026-10-01T17:30:00Z","v":8313,"vw":6.166465},{"c":6.16,"h":6.22,"l":6.15,"n":116,"o":6.21,"t":"2026-10-01T17:45:00Z","v":7021,"vw":6.193547},{"c":6.19,"h":6.205,"l":6.13,"n":161,"o":6.13,"t":"2026-10-01T18:00:00Z","v":9274,"vw":6.176012},{"c":6.17,"h":6.22,"l":6.17,"n":112,"o":6.21,"t":"2026-10-01T18:15:00Z","v":4987,"vw":6.204915},{"c":6.2186,"h":6.23,"l":6.19,"n":125,"o":6.19,"t":"2026-10-01T18:30:00Z","v":6614,"vw":6.211765},{"c":6.21,"h":6.21,"l":6.19,"n":70,"o":6.21,"t":"2026-10-01T18:45:00Z","v":3528,"vw":6.20225},{"c":6.18,"h":6.195,"l":6.18,"n":19,"o":6.195,"t":"2026-10-01T19:00:00Z","v":488,"vw":6.185},{"c":6.16,"h":6.195,"l":6.16,"n":36,"o":6.19,"t":"2026-10-01T19:15:00Z","v":1485,"vw":6.178606},{"c":6.2,"h":6.2,"l":6.17,"n":102,"o":6.17,"t":"2026-10-01T19:30:00Z","v":6529,"vw":6.194567},{"c":6.32,"h":6.32,"l":6.205,"n":526,"o":6.205,"t":"2026-10-01T19:45:00Z","v":37423,"vw":6.263174},{"c":6.32,"h":6.32,"l":6.32,"n":13,"o":6.32,"t":"2026-10-01T20:00:00Z","v":24925,"vw":6.32},{"c":6.49,"h":6.55,"l":6.48,"n":96,"o":6.51,"t":"2026-10-02T13:30:00Z","v":7038,"vw":6.511291},{"c":6.41,"h":6.63,"l":6.4028,"n":272,"o":6.49,"t":"2026-10-02T13:45:00Z","v":50265,"vw":6.514577},{"c":6.535,"h":6.535,"l":6.4,"n":66,"o":6.4,"t":"2026-10-02T14:00:00Z","v":4130,"vw":6.452871},{"c":6.54,"h":6.56,"l":6.48,"n":32,"o":6.48,"t":"2026-10-02T14:15:00Z","v":1447,"vw":6.530098},{"c":6.5322,"h":6.54,"l":6.53,"n":27,"o":6.53,"t":"2026-10-02T14:30:00Z","v":1734,"vw":6.533248},{"c":6.56,"h":6.58,"l":6.55,"n":22,"o":6.55,"t":"2026-10-02T14:45:00Z","v":1487,"vw":6.573562},{"c":6.55,"h":6.64,"l":6.55,"n":102,"o":6.58,"t":"2026-10-02T15:00:00Z","v":4688,"vw":6.595195},{"c":6.6,"h":6.6,"l":6.56,"n":55,"o":6.56,"t":"2026-10-02T15:15:00Z","v":2916,"vw":6.578799},{"c":6.595,"h":6.62,"l":6.59,"n":67,"o":6.6,"t":"2026-10-02T15:30:00Z","v":4055,"vw":6.602193},{"c":6.59,"h":6.6,"l":6.56,"n":84,"o":6.59,"t":"2026-10-02T15:45:00Z","v":5186,"vw":6.578838},{"c":6.53,"h":6.58,"l":6.53,"n":77,"o":6.57,"t":"2026-10-02T16:00:00Z","v":6519,"vw":6.569231},{"c":6.51,"h":6.53,"l":6.49,"n":65,"o":6.53,"t":"2026-10-02T16:15:00Z","v":5272,"vw":6.504739},{"c":6.49,"h":6.495,"l":6.46,"n":113,"o":6.49,"t":"2026-10-02T16:30:00Z","v":10441,"vw":6.468681},{"c":6.485,"h":6.495,"l":6.45,"n":101,"o":6.49,"t":"2026-10-02T16:45:00Z","v":8816,"vw":6.476358},{"c":6.51,"h":6.51,"l":6.49,"n":53,"o":6.5,"t":"2026-10-02T17:00:00Z","v":2059,"vw":6.4955},{"c":6.45,"h":6.5,"l":6.45,"n":88,"o":6.49,"t":"2026-10-02T17:15:00Z","v":5708,"vw":6.468298},{"c":6.47,"h":6.47,"l":6.46,"n":23,"o":6.46,"t":"2026-10-02T17:30:00Z","v":1286,"vw":6.464926},{"c":6.47,"h":6.495,"l":6.47,"n":153,"o":6.47,"t":"2026-10-02T17:45:00Z","v":7998,"vw":6.478481},{"c":6.49,"h":6.49,"l":6.475,"n":42,"o":6.48,"t":"2026-10-02T18:00:00Z","v":2688,"vw":6.48475},{"c":6.46,"h":6.51,"l":6.455,"n":207,"o":6.49,"t":"2026-10-02T18:15:00Z","v":18084,"vw":6.486265},{"c":6.4,"h":6.49,"l":6.4,"n":358,"o":6.465,"t":"2026-10-02T18:30:00Z","v":37438,"vw":6.432853},{"c":6.375,"h":6.43,"l":6.37,"n":222,"o":6.41,"t":"2026-10-02T18:45:00Z","v":18733,"vw":6.402897},{"c":6.37,"h":6.38,"l":6.37,"n":34,"o":6.38,"t":"2026-10-02T19:00:00Z","v":1525,"vw":6.379032},{"c":6.415,"h":6.415,"l":6.37,"n":122,"o":6.375,"t":"2026-10-02T19:15:00Z","v":5651,"vw":6.390436},{"c":6.395,"h":6.44,"l":6.395,"n":175,"o":6.42,"t":"2026-10-02T19:30:00Z","v":12491,"vw":6.421127},{"c":6.48,"h":6.48,"l":6.39,"n":351,"o":6.41,"t":"2026-10-02T19:45:00Z","v":19468,"vw":6.44917},{"c":6.48,"h":6.48,"l":6.48,"n":4,"o":6.48,"t":"2026-10-02T20:00:00Z","v":27275,"vw":6.48},{"c":6.45,"h":6.45,"l":6.45,"n":1,"o":6.45,"t":"2026-10-02T23:45:00Z","v":500,"vw":6.45},{"c":6.4,"h":6.5,"l":6.4,"n":21,"o":6.5,"t":"2026-10-05T13:30:00Z","v":1087,"vw":6.47103},{"c":6.37,"h":6.37,"l":6.25,"n":54,"o":6.25,"t":"2026-10-05T13:45:00Z","v":4070,"vw":6.297553},{"c":6.495,"h":6.54,"l":6.42,"n":130,"o":6.42,"t":"2026-10-05T14:15:00Z","v":8146,"vw":6.468797},{"c":6.42,"h":6.495,"l":6.411,"n":65,"o":6.495,"t":"2026-10-05T14:30:00Z","v":7421,"vw":6.461506},{"c":6.48,"h":6.48,"l":6.44,"n":53,"o":6.46,"t":"2026-10-05T14:45:00Z","v":1919,"vw":6.462385},{"c":6.475,"h":6.51,"l":6.475,"n":59,"o":6.485,"t":"2026-10-05T15:00:00Z","v":3802,"vw":6.498673},{"c":6.495,"h":6.5,"l":6.49,"n":81,"o":6.49,"t":"2026-10-05T15:15:00Z","v":5372,"vw":6.498251},{"c":6.51,"h":6.53,"l":6.5,"n":91,"o":6.5,"t":"2026-10-05T15:30:00Z","v":5111,"vw":6.51389},{"c":6.54,"h":6.54,"l":6.5,"n":70,"o":6.5,"t":"2026-10-05T15:45:00Z","v":5341,"vw":6.502781},{"c":6.53,"h":6.55,"l":6.52,"n":137,"o":6.52,"t":"2026-10-05T16:00:00Z","v":16304,"vw":6.535739},{"c":6.54,"h":6.545,"l":6.53,"n":42,"o":6.54,"t":"2026-10-05T16:15:00Z","v":1650,"vw":6.53884},{"c":6.54,"h":6.55,"l":6.54,"n":21,"o":6.55,"t":"2026-10-05T16:30:00Z","v":957,"vw":6.544286},{"c":6.55,"h":6.55,"l":6.5325,"n":41,"o":6.535,"t":"2026-10-05T16:45:00Z","v":1830,"vw":6.537963},{"c":6.53,"h":6.55,"l":6.53,"n":42,"o":6.545,"t":"2026-10-05T17:00:00Z","v":1104,"vw":6.542143},{"c":6.545,"h":6.555,"l":6.535,"n":80,"o":6.54,"t":"2026-10-05T17:15:00Z","v":5076,"vw":6.54014},{"c":6.55,"h":6.55,"l":6.54,"n":20,"o":6.55,"t":"2026-10-05T17:30:00Z","v":893,"vw":6.546912},{"c":6.565,"h":6.58,"l":6.55,"n":89,"o":6.55,"t":"2026-10-05T17:45:00Z","v":8204,"vw":6.566342},{"c":6.555,"h":6.58,"l":6.555,"n":51,"o":6.58,"t":"2026-10-05T18:00:00Z","v":3104,"vw":6.563521},{"c":6.535,"h":6.555,"l":6.52,"n":60,"o":6.55,"t":"2026-10-05T18:15:00Z","v":5006,"vw":6.54762},{"c":6.48,"h":6.535,"l":6.465,"n":159,"o":6.52,"t":"2026-10-05T18:30:00Z","v":16936,"vw":6.502753},{"c":6.485,"h":6.485,"l":6.46,"n":57,"o":6.485,"t":"2026-10-05T18:45:00Z","v":2739,"vw":6.480861},{"c":6.5075,"h":6.515,"l":6.46,"n":50,"o":6.46,"t":"2026-10-05T19:00:00Z","v":2458,"vw":6.501875},{"c":6.535,"h":6.535,"l":6.5,"n":75,"o":6.5,"t":"2026-10-05T19:15:00Z","v":3588,"vw":6.516503},{"c":6.52,"h":6.55,"l":6.5001,"n":285,"o":6.5429,"t":"2026-10-05T19:30:00Z","v":12444,"vw":6.527506},{"c":6.445,"h":6.51,"l":6.39,"n":1008,"o":6.51,"t":"2026-10-05T19:45:00Z","v":47786,"vw":6.43441},{"c":6.45,"h":6.45,"l":6.45,"n":10,"o":6.45,"t":"2026-10-05T20:00:00Z","v":32686,"vw":6.45},{"c":6.55,"h":6.55,"l":6.5,"n":33,"o":6.52,"t":"2026-10-06T13:30:00Z","v":2417,"vw":6.528812},{"c":6.675,"h":6.675,"l":6.52,"n":201,"o":6.54,"t":"2026-10-06T13:45:00Z","v":6419,"vw":6.584697},{"c":6.745,"h":6.7689,"l":6.695,"n":21,"o":6.695,"t":"2026-10-06T14:00:00Z","v":1907,"vw":6.751073},{"c":6.625,"h":6.7663,"l":6.625,"n":92,"o":6.7663,"t":"2026-10-06T14:15:00Z","v":6148,"vw":6.681884},{"c":6.625,"h":6.635,"l":6.6,"n":51,"o":6.6001,"t":"2026-10-06T14:30:00Z","v":3689,"vw":6.6127},{"c":6.645,"h":6.66,"l":6.62,"n":57,"o":6.625,"t":"2026-10-06T14:45:00Z","v":2707,"vw":6.645524},{"c":6.67,"h":6.69,"l":6.62,"n":76,"o":6.62,"t":"2026-10-06T15:00:00Z","v":6366,"vw":6.665671},{"c":6.67,"h":6.68,"l":6.65,"n":120,"o":6.67,"t":"2026-10-06T15:15:00Z","v":10380,"vw":6.66248},{"c":6.7,"h":6.7,"l":6.63,"n":35,"o":6.67,"t":"2026-10-06T15:30:00Z","v":3750,"vw":6.650387},{"c":6.66,"h":6.7,"l":6.66,"n":56,"o":6.7,"t":"2026-10-06T15:45:00Z","v":3210,"vw":6.677338},{"c":6.6601,"h":6.69,"l":6.66,"n":29,"o":6.69,"t":"2026-10-06T16:00:00Z","v":1961,"vw":6.667502},{"c":6.67,"h":6.67,"l":6.67,"n":3,"o":6.67,"t":"2026-10-06T16:15:00Z","v":151,"vw":6.67},{"c":6.69,"h":6.69,"l":6.69,"n":8,"o":6.69,"t":"2026-10-06T16:30:00Z","v":541,"vw":6.69},{"c":6.695,"h":6.71,"l":6.695,"n":11,"o":6.6961,"t":"2026-10-06T16:45:00Z","v":674,"vw":6.70133},{"c":6.74,"h":6.74,"l":6.71,"n":17,"o":6.71,"t":"2026-10-06T17:00:00Z","v":1006,"vw":6.721276},{"c":6.7101,"h":6.74,"l":6.69,"n":196,"o":6.73,"t":"2026-10-06T17:15:00Z","v":11088,"vw":6.720455},{"c":6.76,"h":6.775,"l":6.73,"n":86,"o":6.73,"t":"2026-10-06T17:30:00Z","v":3420,"vw":6.757659},{"c":6.78,"h":6.78,"l":6.74,"n":48,"o":6.78,"t":"2026-10-06T17:45:00Z","v":1291,"vw":6.770833},{"c":6.795,"h":6.795,"l":6.775,"n":42,"o":6.775,"t":"2026-10-06T18:00:00Z","v":1824,"vw":6.788776},{"c":6.7701,"h":6.795,"l":6.748,"n":93,"o":6.795,"t":"2026-10-06T18:15:00Z","v":4771,"vw":6.767266},{"c":6.74,"h":6.785,"l":6.68,"n":295,"o":6.785,"t":"2026-10-06T18:30:00Z","v":19538,"vw":6.716321},{"c":6.74,"h":6.76,"l":6.74,"n":98,"o":6.745,"t":"2026-10-06T18:45:00Z","v":6256,"vw":6.745501},{"c":6.7,"h":6.735,"l":6.7,"n":39,"o":6.735,"t":"2026-10-06T19:00:00Z","v":1370,"vw":6.722881},{"c":6.69,"h":6.72,"l":6.69,"n":99,"o":6.72,"t":"2026-10-06T19:15:00Z","v":4151,"vw":6.700956},{"c":6.67,"h":6.69,"l":6.66,"n":112,"o":6.68,"t":"2026-10-06T19:30:00Z","v":8094,"vw":6.673121},{"c":6.75,"h":6.755,"l":6.67,"n":740,"o":6.7,"t":"2026-10-06T19:45:00Z","v":31425,"vw":6.732424},{"c":6.74,"h":6.74,"l":6.74,"n":25,"o":6.74,"t":"2026-10-06T20:00:00Z","v":27514,"vw":6.74},{"c":6.68,"h":6.68,"l":6.68,"n":1,"o":6.68,"t":"2026-10-07T13:15:00Z","v":500,"vw":6.68},{"c":6.545,"h":6.62,"l":6.545,"n":13,"o":6.62,"t":"2026-10-07T13:30:00Z","v":930,"vw":6.608038},{"c":6.48,"h":6.535,"l":6.46,"n":82,"o":6.46,"t":"2026-10-07T13:45:00Z","v":3040,"vw":6.491668},{"c":6.36,"h":6.46,"l":6.36,"n":49,"o":6.46,"t":"2026-10-07T14:00:00Z","v":2649,"vw":6.410246},{"c":6.33,"h":6.345,"l":6.2701,"n":138,"o":6.305,"t":"2026-10-07T14:15:00Z","v":5728,"vw":6.314567},{"c":6.3,"h":6.33,"l":6.3,"n":59,"o":6.33,"t":"2026-10-07T14:30:00Z","v":1991,"vw":6.321194},{"c":6.3,"h":6.3,"l":6.25,"n":189,"o":6.29,"t":"2026-10-07T14:45:00Z","v":11377,"vw":6.279914},{"c":6.28,"h":6.31,"l":6.26,"n":167,"o":6.3,"t":"2026-10-07T15:00:00Z","v":11396,"vw":6.29175},{"c":6.23,"h":6.26,"l":6.23,"n":34,"o":6.26,"t":"2026-10-07T15:15:00Z","v":1074,"vw":6.252121},{"c":6.27,"h":6.27,"l":6.23,"n":51,"o":6.23,"t":"2026-10-07T15:30:00Z","v":1799,"vw":6.254053},{"c":6.235,"h":6.28,"l":6.235,"n":55,"o":6.275,"t":"2026-10-07T15:45:00Z","v":2862,"vw":6.263163},{"c":6.24,"h":6.26,"l":6.24,"n":33,"o":6.26,"t":"2026-10-07T16:00:00Z","v":1447,"vw":6.257506},{"c":6.3,"h":6.3,"l":6.25,"n":75,"o":6.2523,"t":"2026-10-07T16:15:00Z","v":3579,"vw":6.268462},{"c":6.315,"h":6.315,"l":6.305,"n":21,"o":6.305,"t":"2026-10-07T16:30:00Z","v":1103,"vw":6.309286},{"c":6.3,"h":6.32,"l":6.3,"n":27,"o":6.32,"t":"2026-10-07T16:45:00Z","v":1148,"vw":6.307092},{"c":6.365,"h":6.365,"l":6.29,"n":121,"o":6.29,"t":"2026-10-07T17:00:00Z","v":4961,"vw":6.329031},{"c":6.35,"h":6.36,"l":6.35,"n":20,"o":6.36,"t":"2026-10-07T17:15:00Z","v":1159,"vw":6.358201},{"c":6.345,"h":6.36,"l":6.34,"n":77,"o":6.34,"t":"2026-10-07T17:30:00Z","v":3328,"vw":6.349634},{"c":6.285,"h":6.285,"l":6.285,"n":3,"o":6.285,"t":"2026-10-07T17:45:00Z","v":109,"vw":6.285},{"c":6.28,"h":6.31,"l":6.28,"n":23,"o":6.3,"t":"2026-10-07T18:00:00Z","v":1232,"vw":6.298478},{"c":6.32,"h":6.32,"l":6.29,"n":59,"o":6.29,"t":"2026-10-07T18:15:00Z","v":2110,"vw":6.301905},{"c":6.34,"h":6.34,"l":6.325,"n":55,"o":6.335,"t":"2026-10-07T18:30:00Z","v":2015,"vw":6.331069},{"c":6.355,"h":6.36,"l":6.33,"n":85,"o":6.36,"t":"2026-10-07T18:45:00Z","v":6079,"vw":6.346266},{"c":6.43,"h":6.46,"l":6.34,"n":258,"o":6.34,"t":"2026-10-07T19:00:00Z","v":15996,"vw":6.420583},{"c":6.455,"h":6.4646,"l":6.4201,"n":121,"o":6.435,"t":"2026-10-07T19:15:00Z","v":6274,"vw":6.452846},{"c":6.44,"h":6.455,"l":6.43,"n":98,"o":6.455,"t":"2026-10-07T19:30:00Z","v":5034,"vw":6.441283},{"c":6.51,"h":6.51,"l":6.42,"n":561,"o":6.43,"t":"2026-10-07T19:45:00Z","v":28283,"vw":6.471174},{"c":6.48,"h":6.48,"l":6.48,"n":13,"o":6.48,"t":"2026-10-07T20:00:00Z","v":38908,"vw":6.48},{"c":6.305,"h":6.38,"l":6.28,"n":28,"o":6.38,"t":"2026-10-08T13:30:00Z","v":1797,"vw":6.301254},{"c":6.27,"h":6.29,"l":6.25,"n":60,"o":6.25,"t":"2026-10-08T13:45:00Z","v":5595,"vw":6.270555},{"c":6.33,"h":6.4,"l":6.27,"n":67,"o":6.2727,"t":"2026-10-08T14:00:00Z","v":6104,"vw":6.310214},{"c":6.37,"h":6.42,"l":6.335,"n":58,"o":6.335,"t":"2026-10-08T14:15:00Z","v":5231,"vw":6.402923},{"c":6.435,"h":6.46,"l":6.3913,"n":49,"o":6.41,"t":"2026-10-08T14:30:00Z","v":3942,"vw":6.410074},{"c":6.44,"h":6.445,"l":6.44,"n":19,"o":6.445,"t":"2026-10-08T14:45:00Z","v":1266,"vw":6.440455},{"c":6.437,"h":6.45,"l":6.42,"n":96,"o":6.445,"t":"2026-10-08T15:00:00Z","v":6501,"vw":6.434078},{"c":6.48,"h":6.49,"l":6.4,"n":133,"o":6.43,"t":"2026-10-08T15:15:00Z","v":9879,"vw":6.433304},{"c":6.54,"h":6.555,"l":6.5,"n":45,"o":6.5,"t":"2026-10-08T15:30:00Z","v":4069,"vw":6.531663},{"c":6.57,"h":6.57,"l":6.54,"n":19,"o":6.54,"t":"2026-10-08T15:45:00Z","v":954,"vw":6.549624},{"c":6.56,"h":6.59,"l":6.56,"n":47,"o":6.57,"t":"2026-10-08T16:00:00Z","v":1775,"vw":6.57},{"c":6.59,"h":6.687,"l":6.56,"n":181,"o":6.58,"t":"2026-10-08T16:15:00Z","v":6886,"vw":6.625767},{"c":6.53,"h":6.59,"l":6.53,"n":85,"o":6.59,"t":"2026-10-08T16:30:00Z","v":3975,"vw":6.567001},{"c":6.47,"h":6.49,"l":6.43,"n":44,"o":6.4726,"t":"2026-10-08T16:45:00Z","v":4467,"vw":6.463364},{"c":6.49,"h":6.49,"l":6.44,"n":122,"o":6.44,"t":"2026-10-08T17:00:00Z","v":4646,"vw":6.458276},{"c":6.475,"h":6.53,"l":6.46,"n":100,"o":6.5,"t":"2026-10-08T17:15:00Z","v":7492,"vw":6.48356},{"c":6.52,"h":6.52,"l":6.465,"n":66,"o":6.49,"t":"2026-10-08T17:30:00Z","v":4826,"vw":6.483296},{"c":6.43,"h":6.54,"l":6.43,"n":163,"o":6.54,"t":"2026-10-08T17:45:00Z","v":15979,"vw":6.460847},{"c":6.4,"h":6.425,"l":6.4,"n":34,"o":6.425,"t":"2026-10-08T18:00:00Z","v":2328,"vw":6.418421},{"c":6.39,"h":6.41,"l":6.39,"n":36,"o":6.41,"t":"2026-10-08T18:15:00Z","v":2089,"vw":6.398672},{"c":6.38,"h":6.38,"l":6.38,"n":8,"o":6.38,"t":"2026-10-08T18:30:00Z","v":271,"vw":6.38},{"c":6.315,"h":6.35,"l":6.31,"n":71,"o":6.35,"t":"2026-10-08T18:45:00Z","v":4232,"vw":6.325662},{"c":6.32,"h":6.33,"l":6.31,"n":65,"o":6.31,"t":"2026-10-08T19:00:00Z","v":1803,"vw":6.324444},{"c":6.35,"h":6.35,"l":6.29,"n":168,"o":6.33,"t":"2026-10-08T19:15:00Z","v":4986,"vw":6.333886},{"c":6.27,"h":6.315,"l":6.27,"n":90,"o":6.315,"t":"2026-10-08T19:30:00Z","v":3386,"vw":6.29797},{"c":6.34,"h":6.35,"l":6.265,"n":614,"o":6.29,"t":"2026-10-08T19:45:00Z","v":27132,"vw":6.323805},{"c":6.32,"h":6.33,"l":6.32,"n":14,"o":6.33,"t":"2026-10-08T20:00:00Z","v":89170,"vw":6.320024},{"c":6.32,"h":6.32,"l":6.32,"n":5,"o":6.32,"t":"2026-10-08T22:30:00Z","v":484,"vw":6.32},{"c":6.35,"h":6.35,"l":6.35,"n":4,"o":6.35,"t":"2026-10-09T13:15:00Z","v":702,"vw":6.35},{"c":6.29,"h":6.31,"l":6.26,"n":58,"o":6.31,"t":"2026-10-09T13:30:00Z","v":2526,"vw":6.29072},{"c":6.32,"h":6.32,"l":6.24,"n":113,"o":6.29,"t":"2026-10-09T13:45:00Z","v":4815,"vw":6.292028},{"c":6.36,"h":6.415,"l":6.36,"n":83,"o":6.38,"t":"2026-10-09T14:00:00Z","v":3835,"vw":6.382517},{"c":6.35,"h":6.39,"l":6.35,"n":40,"o":6.385,"t":"2026-10-09T14:15:00Z","v":1859,"vw":6.374672},{"c":6.36,"h":6.38,"l":6.36,"n":35,"o":6.37,"t":"2026-10-09T14:30:00Z","v":2135,"vw":6.371042},{"c":6.425,"h":6.425,"l":6.4,"n":57,"o":6.4,"t":"2026-10-09T14:45:00Z","v":1931,"vw":6.408732},{"c":6.4,"h":6.43,"l":6.4,"n":38,"o":6.41,"t":"2026-10-09T15:00:00Z","v":1901,"vw":6.412405},{"c":6.37,"h":6.39,"l":6.37,"n":10,"o":6.39,"t":"2026-10-09T15:15:00Z","v":404,"vw":6.379302},{"c":6.36,"h":6.3876,"l":6.36,"n":37,"o":6.38,"t":"2026-10-09T15:30:00Z","v":1075,"vw":6.373295},{"c":6.34,"h":6.34,"l":6.34,"n":10,"o":6.34,"t":"2026-10-09T15:45:00Z","v":402,"vw":6.34},{"c":6.31,"h":6.335,"l":6.31,"n":23,"o":6.335,"t":"2026-10-09T16:00:00Z","v":1031,"vw":6.31875},{"c":6.3,"h":6.31,"l":6.3,"n":14,"o":6.31,"t":"2026-10-09T16:15:00Z","v":499,"vw":6.305},{"c":6.2938,"h":6.2938,"l":6.2938,"n":3,"o":6.2938,"t":"2026-10-09T16:30:00Z","v":311,"vw":6.2938},{"c":6.29,"h":6.295,"l":6.28,"n":31,"o":6.295,"t":"2026-10-09T16:45:00Z","v":6630,"vw":6.293761},{"c":6.28,"h":6.295,"l":6.28,"n":5,"o":6.295,"t":"2026-10-09T17:00:00Z","v":240,"vw":6.2875},{"c":6.275,"h":6.275,"l":6.275,"n":2,"o":6.275,"t":"2026-10-09T17:15:00Z","v":200,"vw":6.275},{"c":6.285,"h":6.33,"l":6.285,"n":32,"o":6.3,"t":"2026-10-09T17:30:00Z","v":1538,"vw":6.301294},{"c":6.3,"h":6.3,"l":6.29,"n":14,"o":6.29,"t":"2026-10-09T17:45:00Z","v":606,"vw":6.295495},{"c":6.33,"h":6.33,"l":6.32,"n":17,"o":6.32,"t":"2026-10-09T18:00:00Z","v":473,"vw":6.323333},{"c":6.34,"h":6.34,"l":6.33,"n":26,"o":6.33,"t":"2026-10-09T18:15:00Z","v":1064,"vw":6.337159},{"c":6.335,"h":6.36,"l":6.335,"n":89,"o":6.3478,"t":"2026-10-09T18:30:00Z","v":4622,"vw":6.349811},{"c":6.37,"h":6.37,"l":6.335,"n":10,"o":6.335,"t":"2026-10-09T18:45:00Z","v":1338,"vw":6.356009},{"c":6.35,"h":6.3551,"l":6.35,"n":7,"o":6.355,"t":"2026-10-09T19:00:00Z","v":797,"vw":6.354415},{"c":6.38,"h":6.38,"l":6.36,"n":34,"o":6.36,"t":"2026-10-09T19:15:00Z","v":1671,"vw":6.363573},{"c":6.34,"h":6.36,"l":6.34,"n":46,"o":6.36,"t":"2026-10-09T19:30:00Z","v":3611,"vw":6.350665},{"c":6.34,"h":6.35,"l":6.31,"n":318,"o":6.35,"t":"2026-10-09T19:45:00Z","v":14489,"vw":6.331705},{"c":6.34,"h":6.34,"l":6.34,"n":11,"o":6.34,"t":"2026-10-09T20:00:00Z","v":18161,"vw":6.34},{"c":6.175,"h":6.28,"l":6.16,"n":133,"o":6.28,"t":"2026-10-12T13:30:00Z","v":4464,"vw":6.204157},{"c":6.19,"h":6.19,"l":6.18,"n":8,"o":6.18,"t":"2026-10-12T13:45:00Z","v":338,"vw":6.185},{"c":6.3,"h":6.3,"l":6.24,"n":63,"o":6.24,"t":"2026-10-12T14:00:00Z","v":2115,"vw":6.280595},{"c":6.39,"h":6.39,"l":6.29,"n":135,"o":6.295,"t":"2026-10-12T14:15:00Z","v":5804,"vw":6.347444},{"c":6.42,"h":6.43,"l":6.395,"n":56,"o":6.395,"t":"2026-10-12T14:30:00Z","v":2383,"vw":6.415845},{"c":6.46,"h":6.47,"l":6.4,"n":62,"o":6.41,"t":"2026-10-12T14:45:00Z","v":11312,"vw":6.434921},{"c":6.43,"h":6.46,"l":6.43,"n":54,"o":6.46,"t":"2026-10-12T15:00:00Z","v":2306,"vw":6.443559},{"c":6.44,"h":6.44,"l":6.41,"n":47,"o":6.41,"t":"2026-10-12T15:15:00Z","v":2264,"vw":6.42695},{"c":6.46,"h":6.46,"l":6.46,"n":17,"o":6.46,"t":"2026-10-12T15:30:00Z","v":561,"vw":6.46},{"c":6.49,"h":6.49,"l":6.475,"n":16,"o":6.475,"t":"2026-10-12T15:45:00Z","v":360,"vw":6.485},{"c":6.4584,"h":6.49,"l":6.455,"n":58,"o":6.49,"t":"2026-10-12T16:00:00Z","v":4585,"vw":6.469167},{"c":6.4002,"h":6.47,"l":6.4002,"n":60,"o":6.455,"t":"2026-10-12T16:15:00Z","v":3158,"vw":6.432137},{"c":6.36,"h":6.42,"l":6.36,"n":68,"o":6.41,"t":"2026-10-12T16:30:00Z","v":10483,"vw":6.414062},{"c":6.41,"h":6.41,"l":6.35,"n":86,"o":6.35,"t":"2026-10-12T16:45:00Z","v":7275,"vw":6.364668},{"c":6.385,"h":6.405,"l":6.385,"n":24,"o":6.405,"t":"2026-10-12T17:00:00Z","v":1078,"vw":6.393301},{"c":6.44,"h":6.44,"l":6.38,"n":109,"o":6.4,"t":"2026-10-12T17:15:00Z","v":4029,"vw":6.4097},{"c":6.39,"h":6.47,"l":6.39,"n":146,"o":6.42,"t":"2026-10-12T17:30:00Z","v":7347,"vw":6.430682},{"c":6.365,"h":6.365,"l":6.36,"n":11,"o":6.36,"t":"2026-10-12T17:45:00Z","v":416,"vw":6.3625},{"c":6.365,"h":6.38,"l":6.365,"n":38,"o":6.38,"t":"2026-10-12T18:00:00Z","v":1308,"vw":6.372857},{"c":6.34,"h":6.37,"l":6.34,"n":76,"o":6.355,"t":"2026-10-12T18:15:00Z","v":2535,"vw":6.355909},{"c":6.335,"h":6.335,"l":6.335,"n":3,"o":6.335,"t":"2026-10-12T18:30:00Z","v":204,"vw":6.335},{"c":6.335,"h":6.345,"l":6.335,"n":23,"o":6.34,"t":"2026-10-12T18:45:00Z","v":868,"vw":6.34},{"c":6.31,"h":6.35,"l":6.31,"n":61,"o":6.34,"t":"2026-10-12T19:00:00Z","v":4252,"vw":6.33707},{"c":6.3099,"h":6.31,"l":6.295,"n":50,"o":6.3,"t":"2026-10-12T19:15:00Z","v":905,"vw":6.305285},{"c":6.33,"h":6.34,"l":6.31,"n":106,"o":6.31,"t":"2026-10-12T19:30:00Z","v":4028,"vw":6.323096},{"c":6.28,"h":6.33,"l":6.2734,"n":742,"o":6.33,"t":"2026-10-12T19:45:00Z","v":41082,"vw":6.297819},{"c":6.28,"h":6.28,"l":6.28,"n":14,"o":6.28,"t":"2026-10-12T20:00:00Z","v":24970,"vw":6.28},{"c":6.4,"h":6.407,"l":6.25,"n":54,"o":6.3,"t":"2026-10-13T13:30:00Z","v":13800,"vw":6.306605},{"c":6.4,"h":6.42,"l":6.397,"n":74,"o":6.41,"t":"2026-10-13T13:45:00Z","v":3132,"vw":6.402063},{"c":6.43,"h":6.43,"l":6.41,"n":29,"o":6.41,"t":"2026-10-13T14:00:00Z","v":859,"vw":6.420163},{"c":6.48,"h":6.5,"l":6.4401,"n":77,"o":6.455,"t":"2026-10-13T14:15:00Z","v":6073,"vw":6.471061},{"c":6.415,"h":6.45,"l":6.415,"n":19,"o":6.44,"t":"2026-10-13T14:30:00Z","v":1377,"vw":6.434589},{"c":6.43,"h":6.43,"l":6.3867,"n":74,"o":6.415,"t":"2026-10-13T14:45:00Z","v":8457,"vw":6.424064},{"c":6.455,"h":6.48,"l":6.4,"n":118,"o":6.4,"t":"2026-10-13T15:00:00Z","v":12567,"vw":6.440078},{"c":6.455,"h":6.46,"l":6.45,"n":24,"o":6.45,"t":"2026-10-13T15:15:00Z","v":2476,"vw":6.454386},{"c":6.425,"h":6.44,"l":6.4218,"n":28,"o":6.44,"t":"2026-10-13T15:30:00Z","v":1862,"vw":6.430715},{"c":6.405,"h":6.415,"l":6.4,"n":21,"o":6.41,"t":"2026-10-13T15:45:00Z","v":2035,"vw":6.403296},{"c":6.46,"h":6.47,"l":6.43,"n":66,"o":6.43,"t":"2026-10-13T16:00:00Z","v":6628,"vw":6.458579},{"c":6.48,"h":6.49,"l":6.48,"n":20,"o":6.49,"t":"2026-10-13T16:15:00Z","v":965,"vw":6.484286},{"c":6.51,"h":6.522,"l":6.48,"n":39,"o":6.48,"t":"2026-10-13T16:30:00Z","v":2805,"vw":6.501655},{"c":6.5,"h":6.515,"l":6.5,"n":56,"o":6.51,"t":"2026-10-13T16:45:00Z","v":1925,"vw":6.508106},{"c":6.48,"h":6.495,"l":6.47,"n":51,"o":6.48,"t":"2026-10-13T17:00:00Z","v":6895,"vw":6.488333},{"c":6.51,"h":6.52,"l":6.49,"n":28,"o":6.49,"t":"2026-10-13T17:15:00Z","v":1246,"vw":6.502878},{"c":6.545,"h":6.55,"l":6.51,"n":68,"o":6.51,"t":"2026-10-13T17:30:00Z","v":3766,"vw":6.533437},{"c":6.535,"h":6.535,"l":6.535,"n":9,"o":6.535,"t":"2026-10-13T17:45:00Z","v":484,"vw":6.535},{"c":6.57,"h":6.57,"l":6.53,"n":58,"o":6.53,"t":"2026-10-13T18:00:00Z","v":6707,"vw":6.556125},{"c":6.59,"h":6.59,"l":6.57,"n":39,"o":6.57,"t":"2026-10-13T18:15:00Z","v":2470,"vw":6.583889},{"c":6.58,"h":6.617,"l":6.575,"n":126,"o":6.6,"t":"2026-10-13T18:30:00Z","v":10563,"vw":6.594843},{"c":6.555,"h":6.58,"l":6.555,"n":52,"o":6.57,"t":"2026-10-13T18:45:00Z","v":8578,"vw":6.569047},{"c":6.54,"h":6.555,"l":6.53,"n":53,"o":6.555,"t":"2026-10-13T19:00:00Z","v":2997,"vw":6.544508},{"c":6.55,"h":6.557,"l":6.51,"n":41,"o":6.53,"t":"2026-10-13T19:15:00Z","v":1745,"vw":6.536304},{"c":6.54,"h":6.57,"l":6.53,"n":184,"o":6.56,"t":"2026-10-13T19:30:00Z","v":6508,"vw":6.551463},{"c":6.56,"h":6.6,"l":6.53,"n":475,"o":6.53,"t":"2026-10-13T19:45:00Z","v":26161,"vw":6.572628},{"c":6.57,"h":6.57,"l":6.57,"n":20,"o":6.57,"t":"2026-10-13T20:00:00Z","v":20913,"vw":6.57},{"c":6.435,"h":6.465,"l":6.3442,"n":28,"o":6.41,"t":"2026-10-14T13:30:00Z","v":3171,"vw":6.417599},{"c":6.34,"h":6.39,"l":6.3,"n":83,"o":6.39,"t":"2026-10-14T13:45:00Z","v":8601,"vw":6.353353},{"c":6.33,"h":6.35,"l":6.29,"n":38,"o":6.35,"t":"2026-10-14T14:00:00Z","v":3549,"vw":6.315539},{"c":6.355,"h":6.355,"l":6.33,"n":27,"o":6.345,"t":"2026-10-14T14:15:00Z","v":1561,"vw":6.343},{"c":6.39,"h":6.39,"l":6.375,"n":16,"o":6.385,"t":"2026-10-14T14:30:00Z","v":761,"vw":6.3825},{"c":6.35,"h":6.4,"l":6.35,"n":44,"o":6.38,"t":"2026-10-14T14:45:00Z","v":2144,"vw":6.377034},{"c":6.32,"h":6.35,"l":6.31,"n":41,"o":6.34,"t":"2026-10-14T15:00:00Z","v":2400,"vw":6.326411},{"c":6.315,"h":6.315,"l":6.3,"n":12,"o":6.3,"t":"2026-10-14T15:15:00Z","v":439,"vw":6.31},{"c":6.25,"h":6.315,"l":6.25,"n":38,"o":6.315,"t":"2026-10-14T15:30:00Z","v":2995,"vw":6.281364},{"c":6.27,"h":6.27,"l":6.24,"n":63,"o":6.24,"t":"2026-10-14T15:45:00Z","v":2792,"vw":6.257911},{"c":6.26,"h":6.29,"l":6.26,"n":57,"o":6.28,"t":"2026-10-14T16:00:00Z","v":2542,"vw":6.274096},{"c":6.26,"h":6.31,"l":6.26,"n":113,"o":6.26,"t":"2026-10-14T16:15:00Z","v":6463,"vw":6.275189},{"c":6.31,"h":6.32,"l":6.27,"n":60,"o":6.28,"t":"2026-10-14T16:30:00Z","v":3313,"vw":6.304805},{"c":6.325,"h":6.325,"l":6.3017,"n":29,"o":6.32,"t":"2026-10-14T16:45:00Z","v":1879,"vw":6.31322},{"c":6.32,"h":6.33,"l":6.32,"n":29,"o":6.33,"t":"2026-10-14T17:00:00Z","v":1425,"vw":6.326778},{"c":6.27,"h":6.31,"l":6.26,"n":56,"o":6.31,"t":"2026-10-14T17:15:00Z","v":4279,"vw":6.284167},{"c":6.21,"h":6.215,"l":6.2,"n":24,"o":6.215,"t":"2026-10-14T17:30:00Z","v":2175,"vw":6.204097},{"c":6.19,"h":6.2,"l":6.19,"n":19,"o":6.2,"t":"2026-10-14T17:45:00Z","v":567,"vw":6.195},{"c":6.17,"h":6.196,"l":6.14,"n":119,"o":6.196,"t":"2026-10-14T18:00:00Z","v":7800,"vw":6.169079},{"c":6.18,"h":6.21,"l":6.16,"n":88,"o":6.16,"t":"2026-10-14T18:15:00Z","v":5209,"vw":6.18349},{"c":6.19,"h":6.19,"l":6.19,"n":27,"o":6.19,"t":"2026-10-14T18:30:00Z","v":1290,"vw":6.19},{"c":6.1764,"h":6.185,"l":6.17,"n":39,"o":6.185,"t":"2026-10-14T18:45:00Z","v":2002,"vw":6.175694},{"c":6.21,"h":6.23,"l":6.17,"n":95,"o":6.17,"t":"2026-10-14T19:00:00Z","v":12125,"vw":6.21091},{"c":6.22,"h":6.22,"l":6.2,"n":69,"o":6.21,"t":"2026-10-14T19:15:00Z","v":6911,"vw":6.217708},{"c":6.16,"h":6.22,"l":6.16,"n":113,"o":6.22,"t":"2026-10-14T19:30:00Z","v":10410,"vw":6.179426},{"c":6.07,"h":6.15,"l":6.07,"n":536,"o":6.15,"t":"2026-10-14T19:45:00Z","v":35366,"vw":6.105975},{"c":6.09,"h":6.09,"l":6.09,"n":8,"o":6.09,"t":"2026-10-14T20:00:00Z","v":25024,"vw":6.09},{"c":6.07,"h":6.07,"l":6.07,"n":1,"o":6.07,"t":"2026-10-14T20:30:00Z","v":2000,"vw":6.07},{"c":6.09,"h":6.09,"l":6.09,"n":1,"o":6.09,"t":"2026-10-15T12:15:00Z","v":186,"vw":6.09},{"c":6.08,"h":6.1623,"l":5.94,"n":122,"o":6.05,"t":"2026-10-15T13:30:00Z","v":16919,"vw":6.041264},{"c":6.01,"h":6.08,"l":5.945,"n":287,"o":6,"t":"2026-10-15T13:45:00Z","v":37780,"vw":6.010303},{"c":6.06,"h":6.09,"l":6.02,"n":88,"o":6.02,"t":"2026-10-15T14:00:00Z","v":5006,"vw":6.061431},{"c":5.97,"h":6.02,"l":5.97,"n":132,"o":6.02,"t":"2026-10-15T14:15:00Z","v":6578,"vw":5.995188},{"c":6,"h":6,"l":5.95,"n":110,"o":5.96,"t":"2026-10-15T14:30:00Z","v":6877,"vw":5.973149},{"c":5.98,"h":5.99,"l":5.98,"n":19,"o":5.99,"t":"2026-10-15T14:45:00Z","v":1453,"vw":5.981667},{"c":6.03,"h":6.03,"l":5.98,"n":92,"o":5.98,"t":"2026-10-15T15:00:00Z","v":4087,"vw":5.99994},{"c":6.03,"h":6.04,"l":6.02,"n":16,"o":6.04,"t":"2026-10-15T15:15:00Z","v":787,"vw":6.0325},{"c":5.95,"h":5.995,"l":5.95,"n":23,"o":5.99,"t":"2026-10-15T15:30:00Z","v":1440,"vw":5.970091},{"c":5.94,"h":5.95,"l":5.915,"n":50,"o":5.95,"t":"2026-10-15T15:45:00Z","v":7629,"vw":5.933489},{"c":5.98,"h":6,"l":5.91,"n":118,"o":5.91,"t":"2026-10-15T16:00:00Z","v":9081,"vw":5.972911},{"c":6.05,"h":6.05,"l":5.995,"n":126,"o":6,"t":"2026-10-15T16:15:00Z","v":5846,"vw":6.021537},{"c":6.03,"h":6.03,"l":6.01,"n":21,"o":6.02,"t":"2026-10-15T16:30:00Z","v":2078,"vw":6.027163},{"c":6.02,"h":6.02,"l":6.01,"n":18,"o":6.01,"t":"2026-10-15T16:45:00Z","v":631,"vw":6.016667},{"c":6,"h":6.02,"l":6,"n":4,"o":6.02,"t":"2026-10-15T17:00:00Z","v":235,"vw":6.01},{"c":6.035,"h":6.035,"l":6.015,"n":17,"o":6.015,"t":"2026-10-15T17:15:00Z","v":3308,"vw":6.017586},{"c":6.03,"h":6.04,"l":6.03,"n":9,"o":6.04,"t":"2026-10-15T17:30:00Z","v":276,"vw":6.035},{"c":6.075,"h":6.08,"l":6.06,"n":88,"o":6.06,"t":"2026-10-15T17:45:00Z","v":7817,"vw":6.065486},{"c":6.0635,"h":6.08,"l":6.0635,"n":57,"o":6.07,"t":"2026-10-15T18:00:00Z","v":2162,"vw":6.069934},{"c":6.08,"h":6.09,"l":6.07,"n":62,"o":6.07,"t":"2026-10-15T18:15:00Z","v":2660,"vw":6.072185},{"c":6.08,"h":6.0951,"l":6.075,"n":41,"o":6.075,"t":"2026-10-15T18:30:00Z","v":2635,"vw":6.079692},{"c":6.11,"h":6.11,"l":6.08,"n":60,"o":6.08,"t":"2026-10-15T18:45:00Z","v":4150,"vw":6.094633},{"c":6.12,"h":6.13,"l":6.12,"n":65,"o":6.13,"t":"2026-10-15T19:00:00Z","v":3328,"vw":6.123783},{"c":6.16,"h":6.16,"l":6.12,"n":41,"o":6.12,"t":"2026-10-15T19:15:00Z","v":2814,"vw":6.139538},{"c":6.13,"h":6.165,"l":6.13,"n":106,"o":6.15,"t":"2026-10-15T19:30:00Z","v":5294,"vw":6.151168},{"c":6.03,"h":6.135,"l":6.03,"n":506,"o":6.135,"t":"2026-10-15T19:45:00Z","v":28323,"vw":6.077743},{"c":6.03,"h":6.03,"l":6.03,"n":7,"o":6.03,"t":"2026-10-15T20:00:00Z","v":25716,"vw":6.03},{"c":6.08,"h":6.08,"l":6.06,"n":9,"o":6.06,"t":"2026-10-15T21:45:00Z","v":2004,"vw":6.062934},{"c":6.06,"h":6.06,"l":6.02,"n":62,"o":6.05,"t":"2026-10-16T13:30:00Z","v":4119,"vw":6.048188},{"c":6.12,"h":6.12,"l":6.12,"n":18,"o":6.12,"t":"2026-10-16T13:45:00Z","v":536,"vw":6.12},{"c":6.11,"h":6.14,"l":6.11,"n":11,"o":6.14,"t":"2026-10-16T14:00:00Z","v":450,"vw":6.13},{"c":6.07,"h":6.1,"l":6.07,"n":46,"o":6.1,"t":"2026-10-16T14:15:00Z","v":2636,"vw":6.081236},{"c":6.12,"h":6.12,"l":6.07,"n":78,"o":6.09,"t":"2026-10-16T14:30:00Z","v":4424,"vw":6.081145},{"c":6.13,"h":6.14,"l":6.13,"n":16,"o":6.14,"t":"2026-10-16T14:45:00Z","v":827,"vw":6.134737},{"c":6.09,"h":6.11,"l":6.09,"n":27,"o":6.11,"t":"2026-10-16T15:00:00Z","v":878,"vw":6.104286},{"c":6.065,"h":6.065,"l":6.06,"n":7,"o":6.06,"t":"2026-10-16T15:15:00Z","v":342,"vw":6.061838},{"c":6.1,"h":6.11,"l":6.07,"n":46,"o":6.07,"t":"2026-10-16T15:30:00Z","v":2624,"vw":6.088902},{"c":6.12,"h":6.12,"l":6.065,"n":47,"o":6.065,"t":"2026-10-16T15:45:00Z","v":1773,"vw":6.105},{"c":6.1,"h":6.11,"l":6.085,"n":45,"o":6.1,"t":"2026-10-16T16:00:00Z","v":3686,"vw":6.100333},{"c":6.1,"h":6.13,"l":6.1,"n":71,"o":6.115,"t":"2026-10-16T16:15:00Z","v":5243,"vw":6.118757},{"c":6.07,"h":6.075,"l":6.04,"n":68,"o":6.075,"t":"2026-10-16T16:45:00Z","v":2898,"vw":6.055263},{"c":6.04,"h":6.05,"l":6.03,"n":33,"o":6.05,"t":"2026-10-16T17:00:00Z","v":2846,"vw":6.0356},{"c":6.05,"h":6.05,"l":6.0234,"n":71,"o":6.045,"t":"2026-10-16T17:15:00Z","v":5973,"vw":6.030489},{"c":6.03,"h":6.05,"l":6.01,"n":151,"o":6.05,"t":"2026-10-16T17:30:00Z","v":9315,"vw":6.037045},{"c":6.03,"h":6.03,"l":6,"n":29,"o":6,"t":"2026-10-16T17:45:00Z","v":850,"vw":6.016},{"c":5.99,"h":6,"l":5.97,"n":38,"o":6,"t":"2026-10-16T18:00:00Z","v":3307,"vw":5.982598},{"c":6,"h":6,"l":5.97,"n":56,"o":5.98,"t":"2026-10-16T18:15:00Z","v":2520,"vw":5.985258},{"c":5.98,"h":6.02,"l":5.96,"n":145,"o":6.02,"t":"2026-10-16T18:30:00Z","v":13138,"vw":5.973793},{"c":5.995,"h":5.995,"l":5.975,"n":50,"o":5.98,"t":"2026-10-16T18:45:00Z","v":2590,"vw":5.984046},{"c":6,"h":6,"l":5.965,"n":78,"o":5.98,"t":"2026-10-16T19:00:00Z","v":2294,"vw":5.981547},{"c":5.96,"h":6.01,"l":5.935,"n":306,"o":6,"t":"2026-10-16T19:15:00Z","v":24524,"vw":5.993798},{"c":5.96,"h":5.98,"l":5.95,"n":117,"o":5.97,"t":"2026-10-16T19:30:00Z","v":6433,"vw":5.960245},{"c":5.94,"h":5.965,"l":5.93,"n":420,"o":5.955,"t":"2026-10-16T19:45:00Z","v":20632,"vw":5.943669},{"c":5.94,"h":5.94,"l":5.94,"n":13,"o":5.94,"t":"2026-10-16T20:00:00Z","v":30330,"vw":5.94},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-19T11:00:00Z","v":701,"vw":5.99},{"c":5.97,"h":6.02,"l":5.94,"n":43,"o":6.02,"t":"2026-10-19T13:30:00Z","v":3544,"vw":5.996273},{"c":5.965,"h":5.98,"l":5.935,"n":60,"o":5.935,"t":"2026-10-19T13:45:00Z","v":3394,"vw":5.969802},{"c":5.98,"h":5.98,"l":5.98,"n":5,"o":5.98,"t":"2026-10-19T14:00:00Z","v":126,"vw":5.98},{"c":6.02,"h":6.03,"l":5.995,"n":61,"o":5.995,"t":"2026-10-19T14:15:00Z","v":2546,"vw":6.012809},{"c":6.02,"h":6.02,"l":6.005,"n":35,"o":6.005,"t":"2026-10-19T14:30:00Z","v":690,"vw":6.015},{"c":5.99,"h":6.01,"l":5.97,"n":62,"o":6.01,"t":"2026-10-19T14:45:00Z","v":2737,"vw":5.987093},{"c":6.05,"h":6.05,"l":6.01,"n":74,"o":6.01,"t":"2026-10-19T15:00:00Z","v":2511,"vw":6.031846},{"c":6.11,"h":6.1299,"l":6.05,"n":136,"o":6.07,"t":"2026-10-19T15:15:00Z","v":5827,"vw":6.095357},{"c":6.11,"h":6.11,"l":6.08,"n":55,"o":6.1,"t":"2026-10-19T15:30:00Z","v":2658,"vw":6.097696},{"c":6.09,"h":6.11,"l":6.09,"n":49,"o":6.1005,"t":"2026-10-19T15:45:00Z","v":2779,"vw":6.101334},{"c":6.03,"h":6.07,"l":6.03,"n":100,"o":6.07,"t":"2026-10-19T16:00:00Z","v":2587,"vw":6.049149},{"c":6.075,"h":6.075,"l":6.03,"n":56,"o":6.045,"t":"2026-10-19T16:15:00Z","v":2991,"vw":6.052624},{"c":6.05,"h":6.075,"l":6.05,"n":43,"o":6.075,"t":"2026-10-19T16:30:00Z","v":2073,"vw":6.057505},{"c":6.06,"h":6.065,"l":6.06,"n":33,"o":6.06,"t":"2026-10-19T16:45:00Z","v":1282,"vw":6.063318},{"c":6.03,"h":6.06,"l":6.0138,"n":87,"o":6.06,"t":"2026-10-19T17:00:00Z","v":4210,"vw":6.040258},{"c":6.04,"h":6.05,"l":6.04,"n":31,"o":6.05,"t":"2026-10-19T17:15:00Z","v":1593,"vw":6.04496},{"c":6.04,"h":6.04,"l":6.03,"n":51,"o":6.03,"t":"2026-10-19T17:30:00Z","v":1975,"vw":6.037},{"c":6.04,"h":6.04,"l":6.025,"n":77,"o":6.04,"t":"2026-10-19T17:45:00Z","v":3239,"vw":6.037859},{"c":6.04,"h":6.04,"l":6.02,"n":50,"o":6.04,"t":"2026-10-19T18:00:00Z","v":6387,"vw":6.038145},{"c":6.01,"h":6.0413,"l":6.01,"n":63,"o":6.0413,"t":"2026-10-19T18:15:00Z","v":6997,"vw":6.036789},{"c":6.035,"h":6.035,"l":6.01,"n":52,"o":6.01,"t":"2026-10-19T18:30:00Z","v":2167,"vw":6.027141},{"c":6.025,"h":6.04,"l":6.025,"n":64,"o":6.04,"t":"2026-10-19T18:45:00Z","v":2496,"vw":6.035315},{"c":6.04,"h":6.04,"l":6.02,"n":21,"o":6.02,"t":"2026-10-19T19:00:00Z","v":772,"vw":6.030157},{"c":6.06,"h":6.07,"l":6.04,"n":154,"o":6.04,"t":"2026-10-19T19:15:00Z","v":7084,"vw":6.048228},{"c":6.085,"h":6.085,"l":6.06,"n":135,"o":6.06,"t":"2026-10-19T19:30:00Z","v":5141,"vw":6.06793},{"c":6.06,"h":6.12,"l":6.06,"n":648,"o":6.085,"t":"2026-10-19T19:45:00Z","v":26811,"vw":6.086554},{"c":6.08,"h":6.08,"l":6.08,"n":17,"o":6.08,"t":"2026-10-19T20:00:00Z","v":21943,"vw":6.08},{"c":5.94,"h":6,"l":5.845,"n":248,"o":6,"t":"2026-10-20T13:30:00Z","v":6093,"vw":5.91879},{"c":5.93,"h":5.95,"l":5.87,"n":75,"o":5.88,"t":"2026-10-20T13:45:00Z","v":6664,"vw":5.920901},{"c":5.905,"h":5.955,"l":5.9,"n":28,"o":5.955,"t":"2026-10-20T14:00:00Z","v":1384,"vw":5.919875},{"c":5.98,"h":5.98,"l":5.89,"n":87,"o":5.91,"t":"2026-10-20T14:15:00Z","v":4411,"vw":5.91625},{"c":5.95,"h":5.98,"l":5.95,"n":42,"o":5.97,"t":"2026-10-20T14:30:00Z","v":1979,"vw":5.960525},{"c":6.005,"h":6.01,"l":5.97,"n":37,"o":5.97,"t":"2026-10-20T14:45:00Z","v":1298,"vw":5.992222},{"c":5.94,"h":6.025,"l":5.94,"n":59,"o":6.02,"t":"2026-10-20T15:00:00Z","v":2440,"vw":5.996939},{"c":6.02,"h":6.02,"l":5.95,"n":29,"o":5.95,"t":"2026-10-20T15:15:00Z","v":1043,"vw":5.971875},{"c":6.01,"h":6.02,"l":6,"n":29,"o":6.02,"t":"2026-10-20T15:30:00Z","v":829,"vw":6.0075},{"c":6.08,"h":6.08,"l":6,"n":84,"o":6,"t":"2026-10-20T15:45:00Z","v":8055,"vw":6.049613},{"c":6.05,"h":6.07,"l":6.05,"n":27,"o":6.07,"t":"2026-10-20T16:00:00Z","v":1469,"vw":6.065},{"c":6.04,"h":6.04,"l":6.01,"n":51,"o":6.03,"t":"2026-10-20T16:15:00Z","v":2299,"vw":6.02715},{"c":6.0422,"h":6.05,"l":6.04,"n":25,"o":6.05,"t":"2026-10-20T16:30:00Z","v":1305,"vw":6.042758},{"c":6.06,"h":6.08,"l":6.05,"n":101,"o":6.05,"t":"2026-10-20T16:45:00Z","v":3833,"vw":6.0602},{"c":6.055,"h":6.06,"l":6.055,"n":42,"o":6.06,"t":"2026-10-20T17:00:00Z","v":4452,"vw":6.059873},{"c":6.09,"h":6.13,"l":6.065,"n":205,"o":6.065,"t":"2026-10-20T17:15:00Z","v":17892,"vw":6.115883},{"c":6.12,"h":6.12,"l":6.1,"n":33,"o":6.1,"t":"2026-10-20T17:30:00Z","v":6380,"vw":6.109684},{"c":6.1201,"h":6.1201,"l":6.1201,"n":1,"o":6.1201,"t":"2026-10-20T17:45:00Z","v":431,"vw":6.1201},{"c":6.13,"h":6.13,"l":6.13,"n":17,"o":6.13,"t":"2026-10-20T18:00:00Z","v":1172,"vw":6.13},{"c":6.14,"h":6.14,"l":6.12,"n":17,"o":6.13,"t":"2026-10-20T18:15:00Z","v":637,"vw":6.13},{"c":6.1,"h":6.14,"l":6.1,"n":78,"o":6.13,"t":"2026-10-20T18:30:00Z","v":3376,"vw":6.118555},{"c":6.105,"h":6.105,"l":6.09,"n":30,"o":6.09,"t":"2026-10-20T18:45:00Z","v":4292,"vw":6.099596},{"c":6.13,"h":6.13,"l":6.1138,"n":29,"o":6.12,"t":"2026-10-20T19:00:00Z","v":1535,"vw":6.124892},{"c":6.13,"h":6.135,"l":6.12,"n":89,"o":6.12,"t":"2026-10-20T19:15:00Z","v":4343,"vw":6.125404},{"c":6.09,"h":6.13,"l":6.07,"n":106,"o":6.13,"t":"2026-10-20T19:30:00Z","v":4291,"vw":6.098824},{"c":6.06,"h":6.09,"l":6.05,"n":460,"o":6.09,"t":"2026-10-20T19:45:00Z","v":21770,"vw":6.066859},{"c":6.06,"h":6.06,"l":6.06,"n":8,"o":6.06,"t":"2026-10-20T20:00:00Z","v":16555,"vw":6.06},{"c":6.17,"h":6.19,"l":6.14,"n":44,"o":6.19,"t":"2026-10-21T13:30:00Z","v":1469,"vw":6.174862},{"c":6.175,"h":6.18,"l":6.1,"n":807,"o":6.15,"t":"2026-10-21T13:45:00Z","v":18642,"vw":6.132031},{"c":6.16,"h":6.16,"l":6.13,"n":139,"o":6.155,"t":"2026-10-21T14:00:00Z","v":7224,"vw":6.146575},{"c":6.16,"h":6.16,"l":6.14,"n":36,"o":6.14,"t":"2026-10-21T14:15:00Z","v":1114,"vw":6.15},{"c":6.17,"h":6.17,"l":6.17,"n":12,"o":6.17,"t":"2026-10-21T14:30:00Z","v":406,"vw":6.17},{"c":6.205,"h":6.22,"l":6.205,"n":41,"o":6.21,"t":"2026-10-21T14:45:00Z","v":1390,"vw":6.210705},{"c":6.2,"h":6.2,"l":6.19,"n":27,"o":6.19,"t":"2026-10-21T15:00:00Z","v":749,"vw":6.1975},{"c":6.25,"h":6.25,"l":6.21,"n":77,"o":6.21,"t":"2026-10-21T15:15:00Z","v":3229,"vw":6.224594},{"c":6.29,"h":6.29,"l":6.24,"n":37,"o":6.25,"t":"2026-10-21T15:30:00Z","v":14795,"vw":6.254774},{"c":6.285,"h":6.29,"l":6.2629,"n":63,"o":6.28,"t":"2026-10-21T15:45:00Z","v":6537,"vw":6.278916},{"c":6.305,"h":6.32,"l":6.3,"n":16,"o":6.3,"t":"2026-10-21T16:00:00Z","v":723,"vw":6.307857},{"c":6.33,"h":6.33,"l":6.32,"n":20,"o":6.32,"t":"2026-10-21T16:15:00Z","v":1039,"vw":6.326802},{"c":6.37,"h":6.37,"l":6.34,"n":44,"o":6.36,"t":"2026-10-21T16:30:00Z","v":1563,"vw":6.349091},{"c":6.33,"h":6.375,"l":6.32,"n":57,"o":6.375,"t":"2026-10-21T16:45:00Z","v":2646,"vw":6.349473},{"c":6.39,"h":6.39,"l":6.35,"n":32,"o":6.35,"t":"2026-10-21T17:00:00Z","v":1464,"vw":6.364545},{"c":6.365,"h":6.365,"l":6.365,"n":1,"o":6.365,"t":"2026-10-21T17:15:00Z","v":100,"vw":6.365},{"c":6.33,"h":6.38,"l":6.33,"n":313,"o":6.37,"t":"2026-10-21T17:30:00Z","v":28674,"vw":6.362903},{"c":6.36,"h":6.38,"l":6.345,"n":61,"o":6.36,"t":"2026-10-21T17:45:00Z","v":5598,"vw":6.357569},{"c":6.39,"h":6.39,"l":6.35,"n":505,"o":6.365,"t":"2026-10-21T18:00:00Z","v":25400,"vw":6.358055},{"c":6.36,"h":6.39,"l":6.36,"n":37,"o":6.39,"t":"2026-10-21T18:15:00Z","v":3948,"vw":6.366507},{"c":6.39,"h":6.39,"l":6.36,"n":23,"o":6.36,"t":"2026-10-21T18:30:00Z","v":1576,"vw":6.377036},{"c":6.33,"h":6.39,"l":6.33,"n":46,"o":6.39,"t":"2026-10-21T18:45:00Z","v":2837,"vw":6.359849},{"c":6.325,"h":6.325,"l":6.285,"n":49,"o":6.3,"t":"2026-10-21T19:00:00Z","v":1941,"vw":6.302273},{"c":6.3799,"h":6.38,"l":6.325,"n":68,"o":6.325,"t":"2026-10-21T19:15:00Z","v":13850,"vw":6.351543},{"c":6.41,"h":6.42,"l":6.4,"n":87,"o":6.4,"t":"2026-10-21T19:30:00Z","v":3953,"vw":6.41311},{"c":6.46,"h":6.46,"l":6.41,"n":473,"o":6.415,"t":"2026-10-21T19:45:00Z","v":22586,"vw":6.439452},{"c":6.44,"h":6.44,"l":6.44,"n":5,"o":6.44,"t":"2026-10-21T20:00:00Z","v":31378,"vw":6.44},{"c":6.215,"h":6.42,"l":6.215,"n":36,"o":6.28,"t":"2026-10-22T13:30:00Z","v":9655,"vw":6.271211},{"c":6.225,"h":6.225,"l":6.225,"n":6,"o":6.225,"t":"2026-10-22T13:45:00Z","v":595,"vw":6.225},{"c":6.34,"h":6.41,"l":6.2432,"n":26,"o":6.31,"t":"2026-10-22T14:00:00Z","v":1667,"vw":6.312549},{"c":6.41,"h":6.41,"l":6.335,"n":11,"o":6.335,"t":"2026-10-22T14:15:00Z","v":349,"vw":6.3725},{"c":6.29,"h":6.33,"l":6.29,"n":15,"o":6.33,"t":"2026-10-22T14:45:00Z","v":574,"vw":6.3},{"c":6.285,"h":6.3186,"l":6.26,"n":80,"o":6.295,"t":"2026-10-22T15:00:00Z","v":6123,"vw":6.277583},{"c":6.34,"h":6.35,"l":6.31,"n":35,"o":6.31,"t":"2026-10-22T15:15:00Z","v":1672,"vw":6.328496},{"c":6.335,"h":6.335,"l":6.335,"n":10,"o":6.335,"t":"2026-10-22T15:30:00Z","v":433,"vw":6.335},{"c":6.4294,"h":6.4294,"l":6.35,"n":30,"o":6.35,"t":"2026-10-22T15:45:00Z","v":1318,"vw":6.404955},{"c":6.39,"h":6.43,"l":6.39,"n":43,"o":6.43,"t":"2026-10-22T16:00:00Z","v":1537,"vw":6.405706},{"c":6.42,"h":6.42,"l":6.41,"n":36,"o":6.41,"t":"2026-10-22T16:15:00Z","v":1876,"vw":6.417461},{"c":6.39,"h":6.41,"l":6.38,"n":74,"o":6.405,"t":"2026-10-22T16:30:00Z","v":3115,"vw":6.39375},{"c":6.375,"h":6.4,"l":6.375,"n":68,"o":6.39,"t":"2026-10-22T16:45:00Z","v":1363,"vw":6.391},{"c":6.345,"h":6.345,"l":6.34,"n":34,"o":6.34,"t":"2026-10-22T17:00:00Z","v":962,"vw":6.344102},{"c":6.34,"h":6.35,"l":6.34,"n":28,"o":6.35,"t":"2026-10-22T17:15:00Z","v":1382,"vw":6.342317},{"c":6.31,"h":6.34,"l":6.31,"n":17,"o":6.34,"t":"2026-10-22T17:30:00Z","v":590,"vw":6.322605},{"c":6.31,"h":6.34,"l":6.28,"n":77,"o":6.31,"t":"2026-10-22T17:45:00Z","v":8374,"vw":6.305575},{"c":6.3,"h":6.305,"l":6.29,"n":18,"o":6.305,"t":"2026-10-22T18:00:00Z","v":1116,"vw":6.299359},{"c":6.31,"h":6.37,"l":6.29,"n":86,"o":6.29,"t":"2026-10-22T18:15:00Z","v":3810,"vw":6.325868},{"c":6.36,"h":6.36,"l":6.31,"n":44,"o":6.31,"t":"2026-10-22T18:30:00Z","v":2822,"vw":6.328442},{"c":6.375,"h":6.39,"l":6.36,"n":41,"o":6.36,"t":"2026-10-22T18:45:00Z","v":1788,"vw":6.369689},{"c":6.375,"h":6.3867,"l":6.36,"n":46,"o":6.375,"t":"2026-10-22T19:00:00Z","v":2391,"vw":6.367706},{"c":6.4,"h":6.4,"l":6.38,"n":40,"o":6.388,"t":"2026-10-22T19:15:00Z","v":1855,"vw":6.386452},{"c":6.34,"h":6.395,"l":6.34,"n":113,"o":6.395,"t":"2026-10-22T19:30:00Z","v":6050,"vw":6.363906},{"c":6.38,"h":6.42,"l":6.335,"n":528,"o":6.345,"t":"2026-10-22T19:45:00Z","v":30348,"vw":6.376533},{"c":6.36,"h":6.36,"l":6.36,"n":24,"o":6.36,"t":"2026-10-22T20:00:00Z","v":31128,"vw":6.36}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.1381585059657679,"strike":9.671037350855801,"iv":1.1762714604778088,"gamma":0.11384831775436675,"theta":-0.008230162309071247,"vega":0.004085648945276851,"rho":0.0006342050191804452,"breakevenPct":54.232639258200784},{"delta":0.2,"premium":0.17197528713174615,"strike":8.825617821706347,"iv":1.036290362160905,"gamma":0.15880613794347628,"theta":-0.008374180101488986,"vega":0.004831112751633218,"rho":0.0008549199126289089,"breakevenPct":41.471589761605216},{"delta":0.25,"premium":0.2057920682977244,"strike":7.98019829255689,"iv":0.8963092638440013,"gamma":0.2037639581325858,"theta":-0.008518197893906725,"vega":0.005576576557989584,"rho":0.0010756348060773722,"breakevenPct":28.71054026500966},{"delta":0.3,"premium":0.27209302325581397,"strike":7.407660738714091,"iv":0.8195812585499316,"gamma":0.22589083447332423,"theta":-0.008522435020519836,"vega":0.005922435020519836,"rho":0.0012731383304460779,"breakevenPct":20.750845313992194},{"delta":0.35,"premium":0.3811046511627907,"strike":7.19391244870041,"iv":0.8260193570451436,"gamma":0.21799924760601916,"theta":-0.008342886456908345,"vega":0.0057428864569083445,"rho":0.0014401232028765833,"breakevenPct":19.104042450679255},{"delta":0.4,"premium":0.4901162790697675,"strike":6.980164158686731,"iv":0.8324574555403557,"gamma":0.2101076607387141,"theta":-0.008163337893296853,"vega":0.005563337893296854,"rho":0.001607108075307089,"breakevenPct":17.45723958736631},{"delta":0.45,"premium":0.5991279069767442,"strike":6.76641586867305,"iv":0.8388955540355677,"gamma":0.20221607387140902,"theta":-0.007983789329685362,"vega":0.005383789329685362,"rho":0.0017740929477375945,"breakevenPct":15.810436724053368},{"delta":0.5,"premium":0.708139534883721,"strike":6.552667578659371,"iv":0.8453336525307797,"gamma":0.19432448700410399,"theta":-0.0078042407660738715,"vega":0.005204240766073872,"rho":0.0019410778201681,"breakevenPct":14.163633860740427},{"delta":0.55,"premium":0.8171511627906978,"strike":6.33891928864569,"iv":0.8517717510259918,"gamma":0.1864329001367989,"theta":-0.00762469220246238,"vega":0.00502469220246238,"rho":0.0021080626925986056,"breakevenPct":12.516830997427483},{"delta":0.6,"premium":0.9261627906976743,"strike":6.1251709986320115,"iv":0.8582098495212038,"gamma":0.17854131326949385,"theta":-0.007445143638850889,"vega":0.004845143638850889,"rho":0.002275047565029111,"breakevenPct":10.870028134114545},{"delta":0.65,"premium":1.0351744186046512,"strike":5.91142270861833,"iv":0.8646479480164159,"gamma":0.17064972640218878,"theta":-0.007265595075239398,"vega":0.004665595075239398,"rho":0.0024420324374596165,"breakevenPct":9.2232252708016},{"delta":0.7,"premium":1.1441860465116278,"strike":5.6976744186046515,"iv":0.8710860465116279,"gamma":0.16275813953488372,"theta":-0.007086046511627907,"vega":0.004486046511627907,"rho":0.0026090173098901217,"breakevenPct":7.576422407488661},{"delta":0.75,"premium":1.2531976744186049,"strike":5.483926128590971,"iv":0.87752414500684,"gamma":0.15486655266757865,"theta":-0.0069064979480164155,"vega":0.004306497948016416,"rho":0.002776002182320628,"breakevenPct":5.929619544175715},{"delta":0.8,"premium":1.3622093023255817,"strike":5.2701778385772915,"iv":0.883962243502052,"gamma":0.14697496580027358,"theta":-0.006726949384404924,"vega":0.004126949384404924,"rho":0.002942987054751133,"breakevenPct":4.282816680862773},{"delta":0.85,"premium":1.471220930232558,"strike":5.056429548563612,"iv":0.890400341997264,"gamma":0.13908337893296854,"theta":-0.006547400820793433,"vega":0.0039474008207934334,"rho":0.0031099719271816383,"breakevenPct":2.636013817549834},{"delta":0.9,"premium":2.8311479429342428,"strike":3.7200500548709203,"iv":2.013047078065372,"gamma":0.07862291950155378,"theta":-0.009478671403931358,"vega":0.0030635712236446767,"rho":0.002288506284695173,"breakevenPct":3.0062578271251996}],"put":[{"delta":0.1,"premium":0.125,"strike":3.956937211341381,"iv":1.5920365275226795,"gamma":0.08880385563056377,"theta":-0.006783976410698908,"vega":0.003036123529845494,"rho":-0.0006137360393698094,"breakevenPct":39.74941491601602},{"delta":0.15,"premium":0.15140323443339607,"strike":5.055006738402908,"iv":0.8941493733266134,"gamma":0.13881420427627997,"theta":-0.005996326005179625,"vega":0.003965715988933801,"rho":-0.0008926800431656035,"breakevenPct":22.899315975322136},{"delta":0.2,"premium":0.25238385442708083,"strike":5.265383030056419,"iv":0.8850933267488631,"gamma":0.14694411270200017,"theta":-0.006117103323611941,"vega":0.004132148961835729,"rho":-0.0012258731717599656,"breakevenPct":21.17925824482174},{"delta":0.25,"premium":0.3533644744207656,"strike":5.475759321709928,"iv":0.8760372801711129,"gamma":0.15507402112772034,"theta":-0.006237880642044257,"vega":0.0042985819347376554,"rho":-0.0015590663003543274,"breakevenPct":19.459200514321346},{"delta":0.3,"premium":0.4543450944144503,"strike":5.686135613363438,"iv":0.8669812335933627,"gamma":0.16320392955344054,"theta":-0.006358657960476573,"vega":0.004465014907639583,"rho":-0.0018922594289486892,"breakevenPct":17.73914278382095},{"delta":0.35,"premium":0.555325714408135,"strike":5.896511905016948,"iv":0.8579251870156124,"gamma":0.17133383797916074,"theta":-0.006479435278908888,"vega":0.00463144788054151,"rho":-0.002225452557543051,"breakevenPct":16.019085053320556},{"delta":0.4,"premium":0.6563063344018198,"strike":6.106888196670457,"iv":0.8488691404378621,"gamma":0.17946374640488091,"theta":-0.0066002125973412045,"vega":0.0047978808534434375,"rho":-0.0025586456861374134,"breakevenPct":14.29902732282016},{"delta":0.45,"premium":0.7572869543955045,"strike":6.317264488323968,"iv":0.8398130938601119,"gamma":0.18759365483060111,"theta":-0.00672098991577352,"vega":0.004964313826345365,"rho":-0.002891838814731775,"breakevenPct":12.578969592319766},{"delta":0.5,"premium":0.8582675743891893,"strike":6.527640779977477,"iv":0.8307570472823617,"gamma":0.1957235632563213,"theta":-0.006841767234205836,"vega":0.005130746799247292,"rho":-0.0032250319433261366,"breakevenPct":10.858911861819372},{"delta":0.55,"premium":0.9592481943828741,"strike":6.7380170716309875,"iv":0.8217010007046114,"gamma":0.2038534716820415,"theta":-0.006962544552638152,"vega":0.0052971797721492195,"rho":-0.003558225071920499,"breakevenPct":9.138854131318976},{"delta":0.6,"premium":1.0602288143765588,"strike":6.948393363284497,"iv":0.8126449541268612,"gamma":0.2119833801077617,"theta":-0.0070833218710704676,"vega":0.005463612745051146,"rho":-0.0038914182005148606,"breakevenPct":7.418796400818582},{"delta":0.65,"premium":1.1612094343702437,"strike":7.158769654938007,"iv":0.8035889075491109,"gamma":0.2201132885334819,"theta":-0.0072040991895027835,"vega":0.005630045717953074,"rho":-0.004224611329109222,"breakevenPct":5.6987386703181855},{"delta":0.7,"premium":1.2621900543639282,"strike":7.369145946591517,"iv":0.7945328609713607,"gamma":0.22824319695920203,"theta":-0.0073248765079350995,"vega":0.005796478690855001,"rho":-0.004557804457703584,"breakevenPct":3.9786809398177923},{"delta":0.75,"premium":2.131476882830909,"strike":8.290663610618537,"iv":1.0305448763053815,"gamma":0.19224334752873348,"theta":-0.009085937068802301,"vega":0.005660777001185769,"rho":-0.005496754238459918,"breakevenPct":3.157441386986968}]},"raw":{"call":[{"delta":0.15,"premium":0.1381585059657679,"strike":9.671037350855801,"iv":1.1762714604778088,"gamma":0.11384831775436675,"theta":-0.008230162309071247,"vega":0.004085648945276851,"rho":0.0006342050191804452,"breakevenPct":54.232639258200784},{"delta":0.2,"premium":0.17197528713174615,"strike":8.825617821706347,"iv":1.036290362160905,"gamma":0.15880613794347628,"theta":-0.008374180101488986,"vega":0.004831112751633218,"rho":0.0008549199126289089,"breakevenPct":41.471589761605216},{"delta":0.25,"premium":0.2057920682977244,"strike":7.98019829255689,"iv":0.8963092638440013,"gamma":0.2037639581325858,"theta":-0.008518197893906725,"vega":0.005576576557989584,"rho":0.0010756348060773722,"breakevenPct":28.71054026500966},{"delta":0.3,"premium":0.27209302325581397,"strike":7.407660738714091,"iv":0.8195812585499316,"gamma":0.22589083447332423,"theta":-0.008522435020519836,"vega":0.005922435020519836,"rho":0.0012731383304460779,"breakevenPct":20.750845313992194},{"delta":0.35,"premium":0.3811046511627907,"strike":7.19391244870041,"iv":0.8260193570451436,"gamma":0.21799924760601916,"theta":-0.008342886456908345,"vega":0.0057428864569083445,"rho":0.0014401232028765833,"breakevenPct":19.104042450679255},{"delta":0.4,"premium":0.4901162790697675,"strike":6.980164158686731,"iv":0.8324574555403557,"gamma":0.2101076607387141,"theta":-0.008163337893296853,"vega":0.005563337893296854,"rho":0.001607108075307089,"breakevenPct":17.45723958736631},{"delta":0.45,"premium":0.5991279069767442,"strike":6.76641586867305,"iv":0.8388955540355677,"gamma":0.20221607387140902,"theta":-0.007983789329685362,"vega":0.005383789329685362,"rho":0.0017740929477375945,"breakevenPct":15.810436724053368},{"delta":0.5,"premium":0.708139534883721,"strike":6.552667578659371,"iv":0.8453336525307797,"gamma":0.19432448700410399,"theta":-0.0078042407660738715,"vega":0.005204240766073872,"rho":0.0019410778201681,"breakevenPct":14.163633860740427},{"delta":0.55,"premium":0.8171511627906978,"strike":6.33891928864569,"iv":0.8517717510259918,"gamma":0.1864329001367989,"theta":-0.00762469220246238,"vega":0.00502469220246238,"rho":0.0021080626925986056,"breakevenPct":12.516830997427483},{"delta":0.6,"premium":0.9261627906976743,"strike":6.1251709986320115,"iv":0.8582098495212038,"gamma":0.17854131326949385,"theta":-0.007445143638850889,"vega":0.004845143638850889,"rho":0.002275047565029111,"breakevenPct":10.870028134114545},{"delta":0.65,"premium":1.0351744186046512,"strike":5.91142270861833,"iv":0.8646479480164159,"gamma":0.17064972640218878,"theta":-0.007265595075239398,"vega":0.004665595075239398,"rho":0.0024420324374596165,"breakevenPct":9.2232252708016},{"delta":0.7,"premium":1.1441860465116278,"strike":5.6976744186046515,"iv":0.8710860465116279,"gamma":0.16275813953488372,"theta":-0.007086046511627907,"vega":0.004486046511627907,"rho":0.0026090173098901217,"breakevenPct":7.576422407488661},{"delta":0.75,"premium":1.2531976744186049,"strike":5.483926128590971,"iv":0.87752414500684,"gamma":0.15486655266757865,"theta":-0.0069064979480164155,"vega":0.004306497948016416,"rho":0.002776002182320628,"breakevenPct":5.929619544175715},{"delta":0.8,"premium":1.3622093023255817,"strike":5.2701778385772915,"iv":0.883962243502052,"gamma":0.14697496580027358,"theta":-0.006726949384404924,"vega":0.004126949384404924,"rho":0.002942987054751133,"breakevenPct":4.282816680862773},{"delta":0.85,"premium":1.471220930232558,"strike":5.056429548563612,"iv":0.890400341997264,"gamma":0.13908337893296854,"theta":-0.006547400820793433,"vega":0.0039474008207934334,"rho":0.0031099719271816383,"breakevenPct":2.636013817549834},{"delta":0.9,"premium":2.8311479429342428,"strike":3.7200500548709203,"iv":2.013047078065372,"gamma":0.07862291950155378,"theta":-0.009478671403931358,"vega":0.0030635712236446767,"rho":0.002288506284695173,"breakevenPct":3.0062578271251996}],"put":[{"delta":0.1,"premium":0.125,"strike":3.956937211341381,"iv":1.5920365275226795,"gamma":0.08880385563056377,"theta":-0.006783976410698908,"vega":0.003036123529845494,"rho":-0.0006137360393698094,"breakevenPct":39.74941491601602},{"delta":0.15,"premium":0.15140323443339607,"strike":5.055006738402908,"iv":0.8941493733266134,"gamma":0.13881420427627997,"theta":-0.005996326005179625,"vega":0.003965715988933801,"rho":-0.0008926800431656035,"breakevenPct":22.899315975322136},{"delta":0.2,"premium":0.25238385442708083,"strike":5.265383030056419,"iv":0.8850933267488631,"gamma":0.14694411270200017,"theta":-0.006117103323611941,"vega":0.004132148961835729,"rho":-0.0012258731717599656,"breakevenPct":21.17925824482174},{"delta":0.25,"premium":0.3533644744207656,"strike":5.475759321709928,"iv":0.8760372801711129,"gamma":0.15507402112772034,"theta":-0.006237880642044257,"vega":0.0042985819347376554,"rho":-0.0015590663003543274,"breakevenPct":19.459200514321346},{"delta":0.3,"premium":0.4543450944144503,"strike":5.686135613363438,"iv":0.8669812335933627,"gamma":0.16320392955344054,"theta":-0.006358657960476573,"vega":0.004465014907639583,"rho":-0.0018922594289486892,"breakevenPct":17.73914278382095},{"delta":0.35,"premium":0.555325714408135,"strike":5.896511905016948,"iv":0.8579251870156124,"gamma":0.17133383797916074,"theta":-0.006479435278908888,"vega":0.00463144788054151,"rho":-0.002225452557543051,"breakevenPct":16.019085053320556},{"delta":0.4,"premium":0.6563063344018198,"strike":6.106888196670457,"iv":0.8488691404378621,"gamma":0.17946374640488091,"theta":-0.0066002125973412045,"vega":0.0047978808534434375,"rho":-0.0025586456861374134,"breakevenPct":14.29902732282016},{"delta":0.45,"premium":0.7572869543955045,"strike":6.317264488323968,"iv":0.8398130938601119,"gamma":0.18759365483060111,"theta":-0.00672098991577352,"vega":0.004964313826345365,"rho":-0.002891838814731775,"breakevenPct":12.578969592319766},{"delta":0.5,"premium":0.8582675743891893,"strike":6.527640779977477,"iv":0.8307570472823617,"gamma":0.1957235632563213,"theta":-0.006841767234205836,"vega":0.005130746799247292,"rho":-0.0032250319433261366,"breakevenPct":10.858911861819372},{"delta":0.55,"premium":0.9592481943828741,"strike":6.7380170716309875,"iv":0.8217010007046114,"gamma":0.2038534716820415,"theta":-0.006962544552638152,"vega":0.0052971797721492195,"rho":-0.003558225071920499,"breakevenPct":9.138854131318976},{"delta":0.6,"premium":1.0602288143765588,"strike":6.948393363284497,"iv":0.8126449541268612,"gamma":0.2119833801077617,"theta":-0.0070833218710704676,"vega":0.005463612745051146,"rho":-0.0038914182005148606,"breakevenPct":7.418796400818582},{"delta":0.65,"premium":1.1612094343702437,"strike":7.158769654938007,"iv":0.8035889075491109,"gamma":0.2201132885334819,"theta":-0.0072040991895027835,"vega":0.005630045717953074,"rho":-0.004224611329109222,"breakevenPct":5.6987386703181855},{"delta":0.7,"premium":1.2621900543639282,"strike":7.369145946591517,"iv":0.7945328609713607,"gamma":0.22824319695920203,"theta":-0.0073248765079350995,"vega":0.005796478690855001,"rho":-0.004557804457703584,"breakevenPct":3.9786809398177923},{"delta":0.75,"premium":2.131476882830909,"strike":8.290663610618537,"iv":1.0305448763053815,"gamma":0.19224334752873348,"theta":-0.009085937068802301,"vega":0.005660777001185769,"rho":-0.005496754238459918,"breakevenPct":3.157441386986968}]}},"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"}}