{"symbol":"KVHI","url":"https://intraalpha.com/companies/KVHI","capturedAt":"2026-10-22T20:48:02.968Z","state":"ready","quote":{"symbol":"KVHI","last_price":6.62,"prev_close":6.55,"regular_close":6.62,"change":0.07,"change_pct":1.0687,"regular_change":0.07,"regular_change_pct":1.0687,"extended_change":0,"extended_change_pct":0,"bid":4.9,"ask":6.67,"bid_size":100,"ask_size":100,"volume":157349,"vwap":6.605597,"open":6.49,"high":6.71,"low":6.485,"close":6.62,"trade_count":2712,"last_trade_at":"2026-10-22T20:00:00.15562454Z","last_quote_at":"2026-10-22T20:15:40.347774597Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:48:01.344999269-04:00","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":"KVHI","fetched_at":"2026-10-22T20:48:02.424255+00:00","name":"KVH Industries Inc","exchange":"NASDAQ","currency":"USD","sector":"COMMUNICATION SERVICES","industry":"TELECOM SERVICES","country":"USA","description":"KVH Industries, Inc. designs, develops, manufactures, and markets mobile connectivity products and services for the land and marine mobile markets in the United States and internationally. The company is headquartered in Middletown, Rhode Island.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":118823000,"ebitda":1211000,"pe_ratio":null,"peg_ratio":0.471,"book_value":6.76,"dividend_per_share":null,"dividend_yield":null,"eps":-0.3,"revenue_ttm":125013000,"gross_profit_ttm":31335000,"profit_margin":-0.0468,"operating_margin_ttm":-0.0023,"return_on_assets_ttm":-0.0361,"return_on_equity_ttm":-0.0435,"quarterly_earnings_growth":-0.825,"quarterly_revenue_growth":0.267,"analyst_target_price":7,"analyst_number":null,"beta":0.408,"fifty_two_week_high":13,"fifty_two_week_low":5.09,"fifty_day_ma":7.15,"two_hundred_day_ma":8.11,"shares_outstanding":18141000,"forward_pe":37.59,"price_to_sales":0.951,"price_to_book":0.992,"ev_to_revenue":0.611,"ev_to_ebitda":26.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:48:02.424255+00:00"},"optionObservedAt":"2026-10-22T19:54:58.284Z","bars":[{"c":5.95,"h":6.07,"l":5.95,"n":20,"o":6.03,"t":"2026-10-15T13:30:00Z","v":1815,"vw":6.006544},{"c":5.81,"h":5.98,"l":5.81,"n":35,"o":5.98,"t":"2026-10-15T13:55:00Z","v":3197,"vw":5.890289},{"c":6.02,"h":6.02,"l":5.99,"n":32,"o":5.99,"t":"2026-10-15T14:00:00Z","v":1471,"vw":6.00016},{"c":6.04,"h":6.11,"l":6.04,"n":57,"o":6.07,"t":"2026-10-15T14:05:00Z","v":2354,"vw":6.077169},{"c":6.09,"h":6.12,"l":6.09,"n":33,"o":6.12,"t":"2026-10-15T14:10:00Z","v":741,"vw":6.0975},{"c":6.0301,"h":6.05,"l":6.0301,"n":22,"o":6.05,"t":"2026-10-15T14:15:00Z","v":421,"vw":6.038497},{"c":6.04,"h":6.04,"l":6.04,"n":3,"o":6.04,"t":"2026-10-15T14:20:00Z","v":110,"vw":6.04},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-15T14:30:00Z","v":143,"vw":6.05},{"c":6.06,"h":6.06,"l":6.05,"n":13,"o":6.05,"t":"2026-10-15T14:35:00Z","v":586,"vw":6.055714},{"c":6.07,"h":6.08,"l":6.07,"n":19,"o":6.07,"t":"2026-10-15T14:40:00Z","v":541,"vw":6.073333},{"c":6.08,"h":6.0869,"l":6.08,"n":8,"o":6.0869,"t":"2026-10-15T14:55:00Z","v":216,"vw":6.083534},{"c":6.09,"h":6.09,"l":6.09,"n":19,"o":6.09,"t":"2026-10-15T15:05:00Z","v":548,"vw":6.09},{"c":6.085,"h":6.1084,"l":6.085,"n":10,"o":6.085,"t":"2026-10-15T15:10:00Z","v":2676,"vw":6.094},{"c":6.105,"h":6.12,"l":6.1,"n":26,"o":6.11,"t":"2026-10-15T15:15:00Z","v":3656,"vw":6.106157},{"c":6.13,"h":6.13,"l":6.09,"n":13,"o":6.09,"t":"2026-10-15T15:20:00Z","v":2700,"vw":6.105769},{"c":6.08,"h":6.08,"l":6.07,"n":33,"o":6.08,"t":"2026-10-15T15:30:00Z","v":1552,"vw":6.079057},{"c":6.075,"h":6.075,"l":6.075,"n":3,"o":6.075,"t":"2026-10-15T15:45:00Z","v":162,"vw":6.075},{"c":6.075,"h":6.075,"l":6.075,"n":9,"o":6.075,"t":"2026-10-15T15:50:00Z","v":298,"vw":6.075},{"c":6.035,"h":6.035,"l":6.035,"n":7,"o":6.035,"t":"2026-10-15T16:05:00Z","v":128,"vw":6.035},{"c":6.02,"h":6.02,"l":6.02,"n":10,"o":6.02,"t":"2026-10-15T16:15:00Z","v":538,"vw":6.02},{"c":6.03,"h":6.03,"l":6.02,"n":19,"o":6.02,"t":"2026-10-15T16:30:00Z","v":624,"vw":6.023333},{"c":6.025,"h":6.025,"l":6.025,"n":8,"o":6.025,"t":"2026-10-15T16:35:00Z","v":274,"vw":6.025},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-15T16:50:00Z","v":380,"vw":6.02},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-15T17:20:00Z","v":549,"vw":6},{"c":5.985,"h":5.985,"l":5.985,"n":11,"o":5.985,"t":"2026-10-15T17:40:00Z","v":171,"vw":5.985},{"c":5.99,"h":5.99,"l":5.96,"n":54,"o":5.97,"t":"2026-10-15T17:50:00Z","v":1882,"vw":5.967732},{"c":5.99,"h":5.99,"l":5.99,"n":2,"o":5.99,"t":"2026-10-15T17:55:00Z","v":102,"vw":5.99},{"c":5.99,"h":5.99,"l":5.965,"n":26,"o":5.965,"t":"2026-10-15T18:10:00Z","v":1338,"vw":5.978723},{"c":6.01,"h":6.015,"l":5.995,"n":15,"o":5.995,"t":"2026-10-15T18:20:00Z","v":950,"vw":6.003125},{"c":5.98,"h":5.99,"l":5.98,"n":7,"o":5.99,"t":"2026-10-15T18:35:00Z","v":448,"vw":5.9875},{"c":5.98,"h":5.98,"l":5.98,"n":14,"o":5.98,"t":"2026-10-15T18:45:00Z","v":2561,"vw":5.98},{"c":5.99,"h":5.99,"l":5.96,"n":51,"o":5.9602,"t":"2026-10-15T19:00:00Z","v":5155,"vw":5.975825},{"c":5.98,"h":5.98,"l":5.96,"n":45,"o":5.98,"t":"2026-10-15T19:05:00Z","v":4114,"vw":5.971845},{"c":5.99,"h":5.99,"l":5.99,"n":3,"o":5.99,"t":"2026-10-15T19:10:00Z","v":219,"vw":5.99},{"c":5.985,"h":6,"l":5.985,"n":25,"o":5.985,"t":"2026-10-15T19:15:00Z","v":994,"vw":5.995},{"c":6.015,"h":6.015,"l":6.015,"n":2,"o":6.015,"t":"2026-10-15T19:20:00Z","v":200,"vw":6.015},{"c":6.01,"h":6.01,"l":5.995,"n":42,"o":6,"t":"2026-10-15T19:30:00Z","v":2097,"vw":6.003159},{"c":6.01,"h":6.015,"l":6.01,"n":12,"o":6.015,"t":"2026-10-15T19:35:00Z","v":590,"vw":6.010949},{"c":6.02,"h":6.02,"l":6.02,"n":14,"o":6.02,"t":"2026-10-15T19:40:00Z","v":568,"vw":6.02},{"c":6.01,"h":6.015,"l":6.005,"n":63,"o":6.01,"t":"2026-10-15T19:45:00Z","v":2336,"vw":6.009634},{"c":6.01,"h":6.01,"l":6.01,"n":15,"o":6.01,"t":"2026-10-15T19:50:00Z","v":255,"vw":6.01},{"c":6.01,"h":6.01,"l":5.98,"n":323,"o":6,"t":"2026-10-15T19:55:00Z","v":8752,"vw":5.995412},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-15T20:00:00Z","v":6773,"vw":6.02},{"c":6.065,"h":6.14,"l":6.03,"n":18,"o":6.03,"t":"2026-10-16T13:30:00Z","v":5021,"vw":6.046385},{"c":6,"h":6,"l":6,"n":10,"o":6,"t":"2026-10-16T13:35:00Z","v":1336,"vw":6},{"c":6.0625,"h":6.0625,"l":6.055,"n":12,"o":6.055,"t":"2026-10-16T13:40:00Z","v":500,"vw":6.056875},{"c":5.97,"h":6.03,"l":5.97,"n":14,"o":6.03,"t":"2026-10-16T14:05:00Z","v":248,"vw":6},{"c":6.02,"h":6.02,"l":6.02,"n":8,"o":6.02,"t":"2026-10-16T14:10:00Z","v":227,"vw":6.02},{"c":6.03,"h":6.03,"l":6.02,"n":18,"o":6.02,"t":"2026-10-16T14:15:00Z","v":834,"vw":6.021808},{"c":6.1442,"h":6.1442,"l":6.1442,"n":4,"o":6.1442,"t":"2026-10-16T14:20:00Z","v":132,"vw":6.1442},{"c":6.065,"h":6.065,"l":6.065,"n":13,"o":6.065,"t":"2026-10-16T14:25:00Z","v":542,"vw":6.065},{"c":6.055,"h":6.055,"l":6.055,"n":7,"o":6.055,"t":"2026-10-16T14:35:00Z","v":159,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-16T15:05:00Z","v":173,"vw":6.05},{"c":6.035,"h":6.035,"l":6.035,"n":5,"o":6.035,"t":"2026-10-16T15:20:00Z","v":311,"vw":6.035},{"c":6.045,"h":6.045,"l":6.045,"n":16,"o":6.045,"t":"2026-10-16T15:25:00Z","v":1122,"vw":6.045},{"c":6.04,"h":6.04,"l":6.04,"n":12,"o":6.04,"t":"2026-10-16T15:35:00Z","v":925,"vw":6.04},{"c":6.045,"h":6.045,"l":6.045,"n":12,"o":6.045,"t":"2026-10-16T15:40:00Z","v":389,"vw":6.045},{"c":6.03,"h":6.03,"l":6.03,"n":6,"o":6.03,"t":"2026-10-16T15:45:00Z","v":312,"vw":6.03},{"c":6.03,"h":6.07,"l":6.03,"n":27,"o":6.03,"t":"2026-10-16T15:55:00Z","v":796,"vw":6.036667},{"c":6.03,"h":6.03,"l":6.03,"n":13,"o":6.03,"t":"2026-10-16T16:00:00Z","v":2314,"vw":6.03},{"c":5.98,"h":5.98,"l":5.98,"n":11,"o":5.98,"t":"2026-10-16T16:05:00Z","v":147,"vw":5.98},{"c":6.02,"h":6.02,"l":5.98,"n":25,"o":5.98,"t":"2026-10-16T16:10:00Z","v":872,"vw":6.005},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-16T16:40:00Z","v":533,"vw":6.05},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-16T16:45:00Z","v":105,"vw":6.01},{"c":5.995,"h":5.995,"l":5.995,"n":22,"o":5.995,"t":"2026-10-16T16:50:00Z","v":290,"vw":5.995},{"c":5.97,"h":5.97,"l":5.97,"n":26,"o":5.97,"t":"2026-10-16T17:15:00Z","v":1007,"vw":5.97},{"c":5.99,"h":5.99,"l":5.99,"n":23,"o":5.99,"t":"2026-10-16T17:20:00Z","v":339,"vw":5.99},{"c":6,"h":6,"l":6,"n":11,"o":6,"t":"2026-10-16T17:25:00Z","v":194,"vw":6},{"c":6.005,"h":6.005,"l":6.005,"n":19,"o":6.005,"t":"2026-10-16T17:40:00Z","v":258,"vw":6.005},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-16T17:45:00Z","v":253,"vw":6.01},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-16T18:30:00Z","v":113,"vw":6},{"c":5.995,"h":5.995,"l":5.995,"n":4,"o":5.995,"t":"2026-10-16T18:35:00Z","v":110,"vw":5.995},{"c":5.965,"h":5.965,"l":5.965,"n":8,"o":5.965,"t":"2026-10-16T18:55:00Z","v":144,"vw":5.965},{"c":5.98,"h":5.98,"l":5.9753,"n":18,"o":5.9753,"t":"2026-10-16T19:00:00Z","v":536,"vw":5.976967},{"c":6,"h":6,"l":5.99,"n":10,"o":5.99,"t":"2026-10-16T19:10:00Z","v":602,"vw":5.9925},{"c":5.955,"h":5.99,"l":5.955,"n":49,"o":5.99,"t":"2026-10-16T19:15:00Z","v":2520,"vw":5.96977},{"c":5.98,"h":5.98,"l":5.98,"n":8,"o":5.98,"t":"2026-10-16T19:20:00Z","v":186,"vw":5.98},{"c":5.91,"h":5.95,"l":5.91,"n":33,"o":5.95,"t":"2026-10-16T19:40:00Z","v":1677,"vw":5.921033},{"c":5.94,"h":5.94,"l":5.915,"n":32,"o":5.94,"t":"2026-10-16T19:45:00Z","v":2060,"vw":5.927984},{"c":5.965,"h":5.97,"l":5.94,"n":55,"o":5.94,"t":"2026-10-16T19:50:00Z","v":1425,"vw":5.9535},{"c":5.92,"h":5.965,"l":5.92,"n":206,"o":5.965,"t":"2026-10-16T19:55:00Z","v":9578,"vw":5.940106},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-10-16T20:00:00Z","v":4907,"vw":5.92},{"c":6.2,"h":6.2,"l":5.97,"n":3,"o":5.97,"t":"2026-10-19T13:30:00Z","v":780,"vw":5.999793},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-19T13:45:00Z","v":2800,"vw":6.08},{"c":6.1,"h":6.1,"l":5.95,"n":15,"o":5.95,"t":"2026-10-19T14:00:00Z","v":1893,"vw":6.056667},{"c":6.14,"h":6.14,"l":6.055,"n":5,"o":6.055,"t":"2026-10-19T14:05:00Z","v":423,"vw":6.0875},{"c":6.12,"h":6.12,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T14:15:00Z","v":279,"vw":6.112188},{"c":6.11,"h":6.11,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T14:20:00Z","v":421,"vw":6.105},{"c":6.18,"h":6.18,"l":6.1,"n":8,"o":6.1,"t":"2026-10-19T14:25:00Z","v":707,"vw":6.117323},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-19T14:35:00Z","v":296,"vw":6.1},{"c":6.075,"h":6.075,"l":6.075,"n":1,"o":6.075,"t":"2026-10-19T14:45:00Z","v":334,"vw":6.075},{"c":6.075,"h":6.075,"l":6.075,"n":1,"o":6.075,"t":"2026-10-19T14:50:00Z","v":300,"vw":6.075},{"c":6.13,"h":6.13,"l":6.1,"n":2,"o":6.1,"t":"2026-10-19T14:55:00Z","v":200,"vw":6.115},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-19T15:20:00Z","v":109,"vw":6.1},{"c":6.21,"h":6.22,"l":6.129,"n":72,"o":6.129,"t":"2026-10-19T15:30:00Z","v":5866,"vw":6.190735},{"c":6.19,"h":6.19,"l":6.19,"n":6,"o":6.19,"t":"2026-10-19T15:35:00Z","v":319,"vw":6.19},{"c":6.15,"h":6.15,"l":6.15,"n":9,"o":6.15,"t":"2026-10-19T15:45:00Z","v":636,"vw":6.15},{"c":6.15,"h":6.15,"l":6.15,"n":2,"o":6.15,"t":"2026-10-19T15:50:00Z","v":133,"vw":6.15},{"c":6.1007,"h":6.14,"l":6.1007,"n":35,"o":6.14,"t":"2026-10-19T16:00:00Z","v":4901,"vw":6.126855},{"c":6.09,"h":6.09,"l":6.09,"n":3,"o":6.09,"t":"2026-10-19T16:05:00Z","v":104,"vw":6.09},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T16:10:00Z","v":410,"vw":6.1},{"c":6.11,"h":6.11,"l":6.07,"n":67,"o":6.07,"t":"2026-10-19T16:15:00Z","v":7976,"vw":6.099704},{"c":6.12,"h":6.13,"l":6.11,"n":7,"o":6.13,"t":"2026-10-19T16:20:00Z","v":1173,"vw":6.11272},{"c":6.12,"h":6.12,"l":6.105,"n":22,"o":6.11,"t":"2026-10-19T16:25:00Z","v":883,"vw":6.111},{"c":6.11,"h":6.12,"l":6.11,"n":20,"o":6.11,"t":"2026-10-19T16:30:00Z","v":2219,"vw":6.11411},{"c":6.12,"h":6.12,"l":6.12,"n":9,"o":6.12,"t":"2026-10-19T16:35:00Z","v":303,"vw":6.12},{"c":6.13,"h":6.13,"l":6.115,"n":36,"o":6.12,"t":"2026-10-19T16:40:00Z","v":2108,"vw":6.120851},{"c":6.09,"h":6.12,"l":6.09,"n":24,"o":6.12,"t":"2026-10-19T16:45:00Z","v":1035,"vw":6.103333},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-19T17:00:00Z","v":117,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":2,"o":6.06,"t":"2026-10-19T17:05:00Z","v":200,"vw":6.06},{"c":6.06,"h":6.06,"l":6.06,"n":1,"o":6.06,"t":"2026-10-19T17:10:00Z","v":100,"vw":6.06},{"c":6.0315,"h":6.06,"l":6.0315,"n":5,"o":6.06,"t":"2026-10-19T17:15:00Z","v":618,"vw":6.041},{"c":6.06,"h":6.08,"l":6.06,"n":6,"o":6.08,"t":"2026-10-19T17:20:00Z","v":378,"vw":6.069041},{"c":6.06,"h":6.0743,"l":6.06,"n":3,"o":6.0743,"t":"2026-10-19T17:25:00Z","v":246,"vw":6.068366},{"c":6.075,"h":6.075,"l":6.075,"n":2,"o":6.075,"t":"2026-10-19T17:30:00Z","v":187,"vw":6.075},{"c":6.079,"h":6.09,"l":6.06,"n":9,"o":6.06,"t":"2026-10-19T17:35:00Z","v":5638,"vw":6.062438},{"c":6.105,"h":6.13,"l":6.09,"n":20,"o":6.09,"t":"2026-10-19T17:40:00Z","v":726,"vw":6.101},{"c":6.06,"h":6.07,"l":6.06,"n":17,"o":6.07,"t":"2026-10-19T17:45:00Z","v":797,"vw":6.0675},{"c":6.085,"h":6.085,"l":6.085,"n":4,"o":6.085,"t":"2026-10-19T17:55:00Z","v":1330,"vw":6.085},{"c":6.07,"h":6.07,"l":6.07,"n":9,"o":6.07,"t":"2026-10-19T18:00:00Z","v":152,"vw":6.07},{"c":6.085,"h":6.085,"l":6.085,"n":3,"o":6.085,"t":"2026-10-19T18:05:00Z","v":115,"vw":6.085},{"c":6.08,"h":6.1,"l":6.08,"n":6,"o":6.1,"t":"2026-10-19T18:25:00Z","v":333,"vw":6.093333},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T18:40:00Z","v":245,"vw":6.1},{"c":6.14,"h":6.14,"l":6.11,"n":32,"o":6.11,"t":"2026-10-19T18:50:00Z","v":629,"vw":6.116},{"c":6.115,"h":6.14,"l":6.09,"n":13,"o":6.115,"t":"2026-10-19T18:55:00Z","v":498,"vw":6.11451},{"c":6.14,"h":6.16,"l":6.12,"n":11,"o":6.128,"t":"2026-10-19T19:05:00Z","v":1408,"vw":6.132484},{"c":6.135,"h":6.135,"l":6.12,"n":5,"o":6.12,"t":"2026-10-19T19:10:00Z","v":333,"vw":6.125},{"c":6.13,"h":6.15,"l":6.12,"n":23,"o":6.12,"t":"2026-10-19T19:15:00Z","v":2619,"vw":6.132273},{"c":6.13,"h":6.13,"l":6.13,"n":12,"o":6.13,"t":"2026-10-19T19:20:00Z","v":526,"vw":6.13},{"c":6.1763,"h":6.1763,"l":6.15,"n":11,"o":6.15,"t":"2026-10-19T19:25:00Z","v":471,"vw":6.163362},{"c":6.155,"h":6.16,"l":6.15,"n":33,"o":6.16,"t":"2026-10-19T19:30:00Z","v":1605,"vw":6.151648},{"c":6.235,"h":6.235,"l":6.135,"n":98,"o":6.135,"t":"2026-10-19T19:35:00Z","v":10723,"vw":6.203344},{"c":6.23,"h":6.25,"l":6.23,"n":30,"o":6.25,"t":"2026-10-19T19:40:00Z","v":1706,"vw":6.238189},{"c":6.24,"h":6.26,"l":6.24,"n":54,"o":6.24,"t":"2026-10-19T19:45:00Z","v":1812,"vw":6.241875},{"c":6.2,"h":6.255,"l":6.19,"n":130,"o":6.24,"t":"2026-10-19T19:50:00Z","v":5185,"vw":6.233146},{"c":6.19,"h":6.2,"l":6.15,"n":149,"o":6.17,"t":"2026-10-19T19:55:00Z","v":4946,"vw":6.179175},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-10-19T20:00:00Z","v":7116,"vw":6.18},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-20T13:05:00Z","v":100,"vw":6.26},{"c":6.21,"h":6.22,"l":6.17,"n":10,"o":6.2,"t":"2026-10-20T13:30:00Z","v":2603,"vw":6.182313},{"c":6.13,"h":6.215,"l":6.13,"n":24,"o":6.215,"t":"2026-10-20T13:40:00Z","v":2499,"vw":6.197452},{"c":6.165,"h":6.165,"l":6.1,"n":108,"o":6.1,"t":"2026-10-20T13:45:00Z","v":9775,"vw":6.120133},{"c":6.22,"h":6.22,"l":6.2094,"n":3,"o":6.2094,"t":"2026-10-20T13:55:00Z","v":500,"vw":6.21364},{"c":6.28,"h":6.28,"l":6.23,"n":7,"o":6.23,"t":"2026-10-20T14:15:00Z","v":221,"vw":6.255},{"c":6.29,"h":6.29,"l":6.25,"n":81,"o":6.2665,"t":"2026-10-20T14:20:00Z","v":6379,"vw":6.266468},{"c":6.29,"h":6.29,"l":6.29,"n":3,"o":6.29,"t":"2026-10-20T14:25:00Z","v":220,"vw":6.29},{"c":6.27,"h":6.29,"l":6.27,"n":68,"o":6.29,"t":"2026-10-20T14:30:00Z","v":2651,"vw":6.281093},{"c":6.26,"h":6.2637,"l":6.26,"n":5,"o":6.2637,"t":"2026-10-20T14:45:00Z","v":277,"vw":6.262091},{"c":6.309,"h":6.309,"l":6.309,"n":3,"o":6.309,"t":"2026-10-20T14:55:00Z","v":159,"vw":6.309},{"c":6.27,"h":6.27,"l":6.26,"n":12,"o":6.26,"t":"2026-10-20T15:05:00Z","v":524,"vw":6.266667},{"c":6.27,"h":6.27,"l":6.27,"n":3,"o":6.27,"t":"2026-10-20T15:10:00Z","v":105,"vw":6.27},{"c":6.26,"h":6.26,"l":6.26,"n":5,"o":6.26,"t":"2026-10-20T15:15:00Z","v":150,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":10,"o":6.25,"t":"2026-10-20T15:20:00Z","v":446,"vw":6.25},{"c":6.235,"h":6.235,"l":6.235,"n":2,"o":6.235,"t":"2026-10-20T15:40:00Z","v":110,"vw":6.235},{"c":6.25,"h":6.25,"l":6.25,"n":23,"o":6.25,"t":"2026-10-20T15:50:00Z","v":1492,"vw":6.25},{"c":6.25,"h":6.26,"l":6.25,"n":4,"o":6.26,"t":"2026-10-20T15:55:00Z","v":277,"vw":6.255},{"c":6.23,"h":6.25,"l":6.23,"n":13,"o":6.25,"t":"2026-10-20T16:15:00Z","v":528,"vw":6.237547},{"c":6.26,"h":6.26,"l":6.26,"n":14,"o":6.26,"t":"2026-10-20T16:25:00Z","v":1188,"vw":6.26},{"c":6.25,"h":6.25,"l":6.25,"n":1,"o":6.25,"t":"2026-10-20T16:30:00Z","v":178,"vw":6.25},{"c":6.26,"h":6.26,"l":6.26,"n":2,"o":6.26,"t":"2026-10-20T16:35:00Z","v":103,"vw":6.26},{"c":6.24,"h":6.24,"l":6.24,"n":11,"o":6.24,"t":"2026-10-20T16:50:00Z","v":307,"vw":6.24},{"c":6.235,"h":6.235,"l":6.235,"n":3,"o":6.235,"t":"2026-10-20T16:55:00Z","v":300,"vw":6.235},{"c":6.23,"h":6.235,"l":6.23,"n":8,"o":6.235,"t":"2026-10-20T17:05:00Z","v":400,"vw":6.23173},{"c":6.33,"h":6.33,"l":6.23,"n":71,"o":6.23,"t":"2026-10-20T17:10:00Z","v":5264,"vw":6.254397},{"c":6.325,"h":6.325,"l":6.325,"n":3,"o":6.325,"t":"2026-10-20T17:15:00Z","v":200,"vw":6.325},{"c":6.33,"h":6.33,"l":6.325,"n":14,"o":6.325,"t":"2026-10-20T17:20:00Z","v":368,"vw":6.3275},{"c":6.33,"h":6.33,"l":6.33,"n":1,"o":6.33,"t":"2026-10-20T17:25:00Z","v":220,"vw":6.33},{"c":6.35,"h":6.35,"l":6.35,"n":22,"o":6.35,"t":"2026-10-20T17:30:00Z","v":685,"vw":6.35},{"c":6.38,"h":6.38,"l":6.38,"n":7,"o":6.38,"t":"2026-10-20T17:35:00Z","v":225,"vw":6.38},{"c":6.365,"h":6.38,"l":6.36,"n":54,"o":6.375,"t":"2026-10-20T17:40:00Z","v":3901,"vw":6.363047},{"c":6.365,"h":6.365,"l":6.365,"n":3,"o":6.365,"t":"2026-10-20T17:50:00Z","v":113,"vw":6.365},{"c":6.37,"h":6.37,"l":6.37,"n":9,"o":6.37,"t":"2026-10-20T17:55:00Z","v":361,"vw":6.37},{"c":6.33,"h":6.33,"l":6.33,"n":8,"o":6.33,"t":"2026-10-20T18:05:00Z","v":865,"vw":6.33},{"c":6.41,"h":6.41,"l":6.36,"n":32,"o":6.37,"t":"2026-10-20T18:10:00Z","v":1940,"vw":6.373333},{"c":6.41,"h":6.41,"l":6.41,"n":4,"o":6.41,"t":"2026-10-20T18:15:00Z","v":124,"vw":6.41},{"c":6.38,"h":6.38,"l":6.38,"n":5,"o":6.38,"t":"2026-10-20T18:20:00Z","v":235,"vw":6.38},{"c":6.38,"h":6.38,"l":6.38,"n":4,"o":6.38,"t":"2026-10-20T18:25:00Z","v":227,"vw":6.38},{"c":6.35,"h":6.35,"l":6.32,"n":16,"o":6.34,"t":"2026-10-20T18:30:00Z","v":1054,"vw":6.337143},{"c":6.34,"h":6.34,"l":6.34,"n":6,"o":6.34,"t":"2026-10-20T18:35:00Z","v":327,"vw":6.34},{"c":6.335,"h":6.335,"l":6.335,"n":1,"o":6.335,"t":"2026-10-20T18:50:00Z","v":108,"vw":6.335},{"c":6.36,"h":6.36,"l":6.36,"n":7,"o":6.36,"t":"2026-10-20T18:55:00Z","v":599,"vw":6.36},{"c":6.35,"h":6.39,"l":6.34,"n":26,"o":6.39,"t":"2026-10-20T19:00:00Z","v":1621,"vw":6.351818},{"c":6.35,"h":6.35,"l":6.35,"n":9,"o":6.35,"t":"2026-10-20T19:05:00Z","v":2717,"vw":6.35},{"c":6.38,"h":6.38,"l":6.36,"n":23,"o":6.365,"t":"2026-10-20T19:20:00Z","v":1174,"vw":6.371453},{"c":6.375,"h":6.4,"l":6.375,"n":48,"o":6.39,"t":"2026-10-20T19:25:00Z","v":2881,"vw":6.38967},{"c":6.375,"h":6.375,"l":6.375,"n":9,"o":6.375,"t":"2026-10-20T19:30:00Z","v":611,"vw":6.375},{"c":6.365,"h":6.38,"l":6.365,"n":39,"o":6.375,"t":"2026-10-20T19:35:00Z","v":1805,"vw":6.371687},{"c":6.355,"h":6.37,"l":6.355,"n":20,"o":6.37,"t":"2026-10-20T19:40:00Z","v":1258,"vw":6.3655},{"c":6.35,"h":6.36,"l":6.34,"n":28,"o":6.36,"t":"2026-10-20T19:45:00Z","v":3131,"vw":6.357297},{"c":6.35,"h":6.35,"l":6.33,"n":13,"o":6.33,"t":"2026-10-20T19:50:00Z","v":749,"vw":6.339},{"c":6.36,"h":6.36,"l":6.33,"n":134,"o":6.35,"t":"2026-10-20T19:55:00Z","v":5601,"vw":6.348382},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-20T20:00:00Z","v":7288,"vw":6.34},{"c":6.36,"h":6.36,"l":6.36,"n":1,"o":6.36,"t":"2026-10-21T13:30:00Z","v":447,"vw":6.36},{"c":6.315,"h":6.44,"l":6.315,"n":6,"o":6.44,"t":"2026-10-21T13:35:00Z","v":5699,"vw":6.424565},{"c":6.345,"h":6.36,"l":6.345,"n":13,"o":6.36,"t":"2026-10-21T13:40:00Z","v":415,"vw":6.3525},{"c":6.355,"h":6.38,"l":6.345,"n":20,"o":6.345,"t":"2026-10-21T13:45:00Z","v":1548,"vw":6.357373},{"c":6.42,"h":6.42,"l":6.39,"n":15,"o":6.39,"t":"2026-10-21T14:15:00Z","v":737,"vw":6.4},{"c":6.4,"h":6.4,"l":6.4,"n":4,"o":6.4,"t":"2026-10-21T14:25:00Z","v":141,"vw":6.4},{"c":6.46,"h":6.47,"l":6.425,"n":38,"o":6.43,"t":"2026-10-21T14:30:00Z","v":2511,"vw":6.444341},{"c":6.5,"h":6.515,"l":6.44,"n":48,"o":6.44,"t":"2026-10-21T14:35:00Z","v":4129,"vw":6.477054},{"c":6.51,"h":6.51,"l":6.485,"n":7,"o":6.485,"t":"2026-10-21T14:40:00Z","v":667,"vw":6.489174},{"c":6.485,"h":6.485,"l":6.485,"n":4,"o":6.485,"t":"2026-10-21T14:45:00Z","v":117,"vw":6.485},{"c":6.51,"h":6.51,"l":6.48,"n":37,"o":6.48,"t":"2026-10-21T15:00:00Z","v":1595,"vw":6.501641},{"c":6.49,"h":6.49,"l":6.49,"n":5,"o":6.49,"t":"2026-10-21T15:10:00Z","v":118,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":14,"o":6.49,"t":"2026-10-21T15:15:00Z","v":538,"vw":6.49},{"c":6.49,"h":6.49,"l":6.49,"n":6,"o":6.49,"t":"2026-10-21T15:20:00Z","v":291,"vw":6.49},{"c":6.505,"h":6.505,"l":6.49,"n":28,"o":6.49,"t":"2026-10-21T15:25:00Z","v":1163,"vw":6.498333},{"c":6.505,"h":6.505,"l":6.505,"n":2,"o":6.505,"t":"2026-10-21T15:30:00Z","v":123,"vw":6.505},{"c":6.49,"h":6.49,"l":6.49,"n":2,"o":6.49,"t":"2026-10-21T15:40:00Z","v":103,"vw":6.49},{"c":6.485,"h":6.49,"l":6.485,"n":15,"o":6.49,"t":"2026-10-21T15:45:00Z","v":604,"vw":6.486176},{"c":6.46,"h":6.46,"l":6.46,"n":8,"o":6.46,"t":"2026-10-21T15:55:00Z","v":122,"vw":6.46},{"c":6.47,"h":6.47,"l":6.45,"n":9,"o":6.45,"t":"2026-10-21T16:00:00Z","v":349,"vw":6.46},{"c":6.475,"h":6.49,"l":6.47,"n":25,"o":6.47,"t":"2026-10-21T16:05:00Z","v":2022,"vw":6.474375},{"c":6.47,"h":6.47,"l":6.47,"n":1,"o":6.47,"t":"2026-10-21T16:15:00Z","v":272,"vw":6.47},{"c":6.48,"h":6.49,"l":6.46,"n":35,"o":6.46,"t":"2026-10-21T16:25:00Z","v":1809,"vw":6.475},{"c":6.48,"h":6.48,"l":6.47,"n":19,"o":6.47,"t":"2026-10-21T16:40:00Z","v":737,"vw":6.472},{"c":6.465,"h":6.475,"l":6.46,"n":43,"o":6.47,"t":"2026-10-21T16:45:00Z","v":2901,"vw":6.467875},{"c":6.475,"h":6.48,"l":6.475,"n":24,"o":6.48,"t":"2026-10-21T16:50:00Z","v":783,"vw":6.476667},{"c":6.48,"h":6.48,"l":6.47,"n":24,"o":6.47,"t":"2026-10-21T17:00:00Z","v":1616,"vw":6.47386},{"c":6.475,"h":6.475,"l":6.4663,"n":7,"o":6.4663,"t":"2026-10-21T17:05:00Z","v":233,"vw":6.470544},{"c":6.475,"h":6.475,"l":6.475,"n":3,"o":6.475,"t":"2026-10-21T17:15:00Z","v":102,"vw":6.475},{"c":6.4822,"h":6.4822,"l":6.4822,"n":3,"o":6.4822,"t":"2026-10-21T17:25:00Z","v":167,"vw":6.4822},{"c":6.48,"h":6.49,"l":6.48,"n":16,"o":6.49,"t":"2026-10-21T17:30:00Z","v":1353,"vw":6.488467},{"c":6.49,"h":6.49,"l":6.47,"n":78,"o":6.48,"t":"2026-10-21T17:35:00Z","v":3035,"vw":6.479694},{"c":6.495,"h":6.5,"l":6.4807,"n":9,"o":6.4807,"t":"2026-10-21T17:40:00Z","v":1416,"vw":6.483588},{"c":6.51,"h":6.51,"l":6.5,"n":29,"o":6.5,"t":"2026-10-21T17:45:00Z","v":1548,"vw":6.502907},{"c":6.48,"h":6.48,"l":6.48,"n":6,"o":6.48,"t":"2026-10-21T17:55:00Z","v":121,"vw":6.48},{"c":6.475,"h":6.475,"l":6.475,"n":15,"o":6.475,"t":"2026-10-21T18:00:00Z","v":351,"vw":6.475},{"c":6.47,"h":6.475,"l":6.47,"n":10,"o":6.475,"t":"2026-10-21T18:05:00Z","v":655,"vw":6.472217},{"c":6.47,"h":6.47,"l":6.47,"n":5,"o":6.47,"t":"2026-10-21T18:10:00Z","v":114,"vw":6.47},{"c":6.48,"h":6.48,"l":6.48,"n":15,"o":6.48,"t":"2026-10-21T18:15:00Z","v":886,"vw":6.48},{"c":6.48,"h":6.48,"l":6.48,"n":3,"o":6.48,"t":"2026-10-21T18:20:00Z","v":103,"vw":6.48},{"c":6.4833,"h":6.4833,"l":6.4833,"n":2,"o":6.4833,"t":"2026-10-21T18:25:00Z","v":164,"vw":6.4833},{"c":6.6,"h":6.6,"l":6.48,"n":64,"o":6.48,"t":"2026-10-21T18:30:00Z","v":9925,"vw":6.523119},{"c":6.57,"h":6.57,"l":6.57,"n":2,"o":6.57,"t":"2026-10-21T18:45:00Z","v":125,"vw":6.57},{"c":6.565,"h":6.565,"l":6.565,"n":4,"o":6.565,"t":"2026-10-21T18:50:00Z","v":106,"vw":6.565},{"c":6.55,"h":6.58,"l":6.55,"n":55,"o":6.57,"t":"2026-10-21T18:55:00Z","v":3569,"vw":6.564521},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-21T19:05:00Z","v":104,"vw":6.54},{"c":6.58,"h":6.58,"l":6.56,"n":44,"o":6.56,"t":"2026-10-21T19:15:00Z","v":2496,"vw":6.561538},{"c":6.56,"h":6.56,"l":6.56,"n":7,"o":6.56,"t":"2026-10-21T19:20:00Z","v":207,"vw":6.56},{"c":6.6,"h":6.6,"l":6.58,"n":16,"o":6.58,"t":"2026-10-21T19:25:00Z","v":646,"vw":6.585},{"c":6.575,"h":6.575,"l":6.575,"n":8,"o":6.575,"t":"2026-10-21T19:35:00Z","v":232,"vw":6.575},{"c":6.575,"h":6.575,"l":6.575,"n":9,"o":6.575,"t":"2026-10-21T19:40:00Z","v":270,"vw":6.575},{"c":6.57,"h":6.58,"l":6.555,"n":35,"o":6.58,"t":"2026-10-21T19:45:00Z","v":1680,"vw":6.564763},{"c":6.555,"h":6.57,"l":6.55,"n":22,"o":6.55,"t":"2026-10-21T19:50:00Z","v":1041,"vw":6.55511},{"c":6.54,"h":6.57,"l":6.52,"n":260,"o":6.56,"t":"2026-10-21T19:55:00Z","v":9051,"vw":6.535634},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T20:00:00Z","v":6303,"vw":6.55},{"c":6.49,"h":6.49,"l":6.49,"n":3,"o":6.49,"t":"2026-10-22T13:30:00Z","v":916,"vw":6.49},{"c":6.53,"h":6.53,"l":6.485,"n":20,"o":6.485,"t":"2026-10-22T13:35:00Z","v":1524,"vw":6.494},{"c":6.53,"h":6.61,"l":6.53,"n":6,"o":6.53,"t":"2026-10-22T13:40:00Z","v":1510,"vw":6.535309},{"c":6.6,"h":6.6,"l":6.535,"n":40,"o":6.535,"t":"2026-10-22T13:45:00Z","v":4860,"vw":6.540417},{"c":6.61,"h":6.61,"l":6.545,"n":15,"o":6.55,"t":"2026-10-22T13:50:00Z","v":1709,"vw":6.555715},{"c":6.6,"h":6.6,"l":6.5992,"n":4,"o":6.5992,"t":"2026-10-22T13:55:00Z","v":1152,"vw":6.599273},{"c":6.63,"h":6.63,"l":6.6,"n":9,"o":6.6,"t":"2026-10-22T14:00:00Z","v":435,"vw":6.610381},{"c":6.575,"h":6.575,"l":6.575,"n":7,"o":6.575,"t":"2026-10-22T14:05:00Z","v":376,"vw":6.575},{"c":6.62,"h":6.62,"l":6.62,"n":7,"o":6.62,"t":"2026-10-22T14:10:00Z","v":182,"vw":6.62},{"c":6.53,"h":6.58,"l":6.51,"n":74,"o":6.53,"t":"2026-10-22T14:15:00Z","v":8655,"vw":6.536945},{"c":6.52,"h":6.52,"l":6.5,"n":11,"o":6.52,"t":"2026-10-22T14:20:00Z","v":624,"vw":6.51},{"c":6.53,"h":6.53,"l":6.5,"n":30,"o":6.5,"t":"2026-10-22T14:25:00Z","v":1835,"vw":6.512128},{"c":6.54,"h":6.58,"l":6.54,"n":5,"o":6.55,"t":"2026-10-22T14:30:00Z","v":1009,"vw":6.552},{"c":6.54,"h":6.55,"l":6.54,"n":32,"o":6.55,"t":"2026-10-22T14:35:00Z","v":1022,"vw":6.544167},{"c":6.535,"h":6.55,"l":6.52,"n":45,"o":6.535,"t":"2026-10-22T14:40:00Z","v":4528,"vw":6.532426},{"c":6.525,"h":6.525,"l":6.525,"n":2,"o":6.525,"t":"2026-10-22T14:45:00Z","v":200,"vw":6.525},{"c":6.55,"h":6.55,"l":6.5,"n":58,"o":6.515,"t":"2026-10-22T14:55:00Z","v":3419,"vw":6.519856},{"c":6.525,"h":6.55,"l":6.525,"n":23,"o":6.535,"t":"2026-10-22T15:00:00Z","v":1862,"vw":6.542458},{"c":6.55,"h":6.55,"l":6.51,"n":39,"o":6.51,"t":"2026-10-22T15:05:00Z","v":3615,"vw":6.528781},{"c":6.56,"h":6.56,"l":6.56,"n":11,"o":6.56,"t":"2026-10-22T15:10:00Z","v":658,"vw":6.56},{"c":6.63,"h":6.63,"l":6.55,"n":24,"o":6.55,"t":"2026-10-22T15:15:00Z","v":2395,"vw":6.5999},{"c":6.605,"h":6.605,"l":6.6,"n":27,"o":6.6,"t":"2026-10-22T15:45:00Z","v":1351,"vw":6.602937},{"c":6.63,"h":6.63,"l":6.62,"n":19,"o":6.62,"t":"2026-10-22T15:55:00Z","v":512,"vw":6.626667},{"c":6.63,"h":6.67,"l":6.6,"n":115,"o":6.67,"t":"2026-10-22T16:00:00Z","v":15686,"vw":6.604526},{"c":6.63,"h":6.63,"l":6.62,"n":38,"o":6.62,"t":"2026-10-22T16:05:00Z","v":2278,"vw":6.626207},{"c":6.63,"h":6.63,"l":6.63,"n":14,"o":6.63,"t":"2026-10-22T16:10:00Z","v":345,"vw":6.63},{"c":6.65,"h":6.65,"l":6.65,"n":1,"o":6.65,"t":"2026-10-22T16:15:00Z","v":100,"vw":6.65},{"c":6.615,"h":6.635,"l":6.615,"n":10,"o":6.635,"t":"2026-10-22T16:25:00Z","v":624,"vw":6.626136},{"c":6.615,"h":6.63,"l":6.59,"n":64,"o":6.6,"t":"2026-10-22T16:30:00Z","v":4993,"vw":6.608623},{"c":6.67,"h":6.69,"l":6.63,"n":56,"o":6.63,"t":"2026-10-22T16:35:00Z","v":3444,"vw":6.666539},{"c":6.685,"h":6.695,"l":6.685,"n":71,"o":6.69,"t":"2026-10-22T16:40:00Z","v":4620,"vw":6.689426},{"c":6.69,"h":6.69,"l":6.67,"n":21,"o":6.68,"t":"2026-10-22T16:45:00Z","v":639,"vw":6.68},{"c":6.66,"h":6.66,"l":6.66,"n":11,"o":6.66,"t":"2026-10-22T16:55:00Z","v":576,"vw":6.66},{"c":6.655,"h":6.655,"l":6.655,"n":1,"o":6.655,"t":"2026-10-22T17:00:00Z","v":100,"vw":6.655},{"c":6.64,"h":6.64,"l":6.64,"n":19,"o":6.64,"t":"2026-10-22T17:05:00Z","v":818,"vw":6.64},{"c":6.67,"h":6.67,"l":6.635,"n":59,"o":6.64,"t":"2026-10-22T17:15:00Z","v":2427,"vw":6.64324},{"c":6.69,"h":6.7,"l":6.64,"n":48,"o":6.66,"t":"2026-10-22T17:25:00Z","v":5908,"vw":6.668868},{"c":6.665,"h":6.68,"l":6.665,"n":24,"o":6.68,"t":"2026-10-22T17:30:00Z","v":1051,"vw":6.670249},{"c":6.69,"h":6.69,"l":6.67,"n":19,"o":6.67,"t":"2026-10-22T17:40:00Z","v":835,"vw":6.677854},{"c":6.71,"h":6.71,"l":6.675,"n":22,"o":6.675,"t":"2026-10-22T17:50:00Z","v":1464,"vw":6.694},{"c":6.69,"h":6.71,"l":6.65,"n":120,"o":6.71,"t":"2026-10-22T17:55:00Z","v":9340,"vw":6.68041},{"c":6.66,"h":6.66,"l":6.66,"n":14,"o":6.66,"t":"2026-10-22T18:00:00Z","v":503,"vw":6.66},{"c":6.68,"h":6.7,"l":6.66,"n":75,"o":6.67,"t":"2026-10-22T18:10:00Z","v":3270,"vw":6.680489},{"c":6.68,"h":6.69,"l":6.68,"n":29,"o":6.69,"t":"2026-10-22T18:15:00Z","v":1164,"vw":6.687353},{"c":6.68,"h":6.68,"l":6.66,"n":42,"o":6.67,"t":"2026-10-22T18:25:00Z","v":1464,"vw":6.668333},{"c":6.66,"h":6.66,"l":6.61,"n":149,"o":6.66,"t":"2026-10-22T18:30:00Z","v":11864,"vw":6.63643},{"c":6.66,"h":6.66,"l":6.66,"n":17,"o":6.66,"t":"2026-10-22T18:35:00Z","v":713,"vw":6.66},{"c":6.67,"h":6.67,"l":6.64,"n":26,"o":6.655,"t":"2026-10-22T18:45:00Z","v":1140,"vw":6.652},{"c":6.62,"h":6.65,"l":6.62,"n":21,"o":6.64,"t":"2026-10-22T18:55:00Z","v":765,"vw":6.638},{"c":6.615,"h":6.615,"l":6.615,"n":4,"o":6.615,"t":"2026-10-22T19:10:00Z","v":113,"vw":6.615},{"c":6.66,"h":6.66,"l":6.64,"n":37,"o":6.64,"t":"2026-10-22T19:20:00Z","v":1098,"vw":6.65},{"c":6.63,"h":6.6401,"l":6.63,"n":29,"o":6.6401,"t":"2026-10-22T19:25:00Z","v":3384,"vw":6.639351},{"c":6.615,"h":6.615,"l":6.61,"n":12,"o":6.61,"t":"2026-10-22T19:30:00Z","v":494,"vw":6.611667},{"c":6.575,"h":6.6,"l":6.575,"n":19,"o":6.575,"t":"2026-10-22T19:35:00Z","v":644,"vw":6.58125},{"c":6.565,"h":6.565,"l":6.565,"n":12,"o":6.565,"t":"2026-10-22T19:40:00Z","v":390,"vw":6.565},{"c":6.58,"h":6.58,"l":6.55,"n":84,"o":6.55,"t":"2026-10-22T19:50:00Z","v":3954,"vw":6.563045},{"c":6.62,"h":6.62,"l":6.565,"n":229,"o":6.57,"t":"2026-10-22T19:55:00Z","v":10827,"vw":6.603671},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-22T20:00:00Z","v":7994,"vw":6.62}],"history":[{"c":4.63,"h":4.7,"l":4.6191,"n":337,"o":4.67,"t":"2024-10-21T04:00:00Z","v":35376,"vw":4.649175},{"c":4.63,"h":4.64,"l":4.53,"n":221,"o":4.53,"t":"2024-10-22T04:00:00Z","v":34684,"vw":4.594148},{"c":4.76,"h":4.76,"l":4.59,"n":317,"o":4.62,"t":"2024-10-23T04:00:00Z","v":27580,"vw":4.687486},{"c":4.79,"h":4.84,"l":4.5392,"n":231,"o":4.69,"t":"2024-10-24T04:00:00Z","v":21034,"vw":4.731251},{"c":4.65,"h":4.725,"l":4.645,"n":291,"o":4.71,"t":"2024-10-25T04:00:00Z","v":22674,"vw":4.684149},{"c":4.76,"h":4.76,"l":4.64,"n":116,"o":4.67,"t":"2024-10-28T04:00:00Z","v":10007,"vw":4.691047},{"c":4.64,"h":4.72,"l":4.63,"n":159,"o":4.72,"t":"2024-10-29T04:00:00Z","v":7843,"vw":4.658229},{"c":4.64,"h":4.67,"l":4.6,"n":172,"o":4.61,"t":"2024-10-30T04:00:00Z","v":14820,"vw":4.64719},{"c":4.63,"h":4.67,"l":4.56,"n":241,"o":4.58,"t":"2024-10-31T04:00:00Z","v":16594,"vw":4.633103},{"c":4.6,"h":4.64,"l":4.5494,"n":216,"o":4.61,"t":"2024-11-01T04:00:00Z","v":7454,"vw":4.605182},{"c":4.57,"h":4.65,"l":4.56,"n":119,"o":4.61,"t":"2024-11-04T05:00:00Z","v":5579,"vw":4.589206},{"c":4.58,"h":4.58,"l":4.49,"n":164,"o":4.55,"t":"2024-11-05T05:00:00Z","v":16225,"vw":4.547268},{"c":4.59,"h":4.649,"l":4.55,"n":382,"o":4.61,"t":"2024-11-06T05:00:00Z","v":38028,"vw":4.603067},{"c":4.51,"h":4.6,"l":4.46,"n":438,"o":4.46,"t":"2024-11-07T05:00:00Z","v":47580,"vw":4.516521},{"c":4.51,"h":4.68,"l":4.35,"n":590,"o":4.42,"t":"2024-11-08T05:00:00Z","v":52483,"vw":4.458183},{"c":4.7,"h":4.725,"l":4.4504,"n":437,"o":4.5,"t":"2024-11-11T05:00:00Z","v":34467,"vw":4.669197},{"c":4.75,"h":4.91,"l":4.54,"n":753,"o":4.68,"t":"2024-11-12T05:00:00Z","v":110932,"vw":4.804933},{"c":4.85,"h":4.9585,"l":4.6,"n":487,"o":4.64,"t":"2024-11-13T05:00:00Z","v":69398,"vw":4.822859},{"c":4.99,"h":5.15,"l":4.79,"n":506,"o":4.8,"t":"2024-11-14T05:00:00Z","v":73273,"vw":4.959324},{"c":5.11,"h":5.23,"l":4.9,"n":482,"o":4.98,"t":"2024-11-15T05:00:00Z","v":75204,"vw":5.106289},{"c":4.97,"h":5.1,"l":4.9,"n":972,"o":5.08,"t":"2024-11-18T05:00:00Z","v":177448,"vw":4.998119},{"c":5.19,"h":5.23,"l":4.9,"n":445,"o":4.94,"t":"2024-11-19T05:00:00Z","v":49974,"vw":5.159327},{"c":5.18,"h":5.24,"l":5.06,"n":244,"o":5.23,"t":"2024-11-20T05:00:00Z","v":17343,"vw":5.130475},{"c":5.31,"h":5.32,"l":5.1337,"n":534,"o":5.15,"t":"2024-11-21T05:00:00Z","v":59796,"vw":5.268807},{"c":5.25,"h":5.41,"l":5.15,"n":293,"o":5.32,"t":"2024-11-22T05:00:00Z","v":73457,"vw":5.31538},{"c":5.48,"h":5.55,"l":5.26,"n":793,"o":5.26,"t":"2024-11-25T05:00:00Z","v":111026,"vw":5.452894},{"c":5.47,"h":5.54,"l":5.41,"n":425,"o":5.46,"t":"2024-11-26T05:00:00Z","v":31322,"vw":5.485205},{"c":5.46,"h":5.536,"l":5.401,"n":275,"o":5.52,"t":"2024-11-27T05:00:00Z","v":31090,"vw":5.476056},{"c":5.51,"h":5.54,"l":5.46,"n":382,"o":5.52,"t":"2024-11-29T05:00:00Z","v":56030,"vw":5.509272},{"c":5.75,"h":5.8,"l":5.32,"n":1279,"o":5.55,"t":"2024-12-02T05:00:00Z","v":184707,"vw":5.624318},{"c":5.84,"h":5.89,"l":5.78,"n":730,"o":5.85,"t":"2024-12-03T05:00:00Z","v":83155,"vw":5.836576},{"c":5.82,"h":5.915,"l":5.76,"n":657,"o":5.87,"t":"2024-12-04T05:00:00Z","v":142444,"vw":5.881389},{"c":5.84,"h":5.94,"l":5.73,"n":255,"o":5.8,"t":"2024-12-05T05:00:00Z","v":25932,"vw":5.785901},{"c":5.81,"h":5.84,"l":5.75,"n":290,"o":5.84,"t":"2024-12-06T05:00:00Z","v":24565,"vw":5.788216},{"c":5.85,"h":5.9289,"l":5.76,"n":438,"o":5.87,"t":"2024-12-09T05:00:00Z","v":31769,"vw":5.835185},{"c":5.86,"h":5.91,"l":5.76,"n":417,"o":5.85,"t":"2024-12-10T05:00:00Z","v":40401,"vw":5.840456},{"c":5.82,"h":5.94,"l":5.71,"n":493,"o":5.9,"t":"2024-12-11T05:00:00Z","v":40129,"vw":5.816942},{"c":5.8,"h":5.86,"l":5.68,"n":410,"o":5.78,"t":"2024-12-12T05:00:00Z","v":23394,"vw":5.778966},{"c":5.655,"h":5.8,"l":5.63,"n":257,"o":5.8,"t":"2024-12-13T05:00:00Z","v":27685,"vw":5.676587},{"c":5.815,"h":5.85,"l":5.57,"n":416,"o":5.63,"t":"2024-12-16T05:00:00Z","v":48685,"vw":5.76786},{"c":5.78,"h":6,"l":5.6775,"n":487,"o":6,"t":"2024-12-17T05:00:00Z","v":38412,"vw":5.750058},{"c":5.52,"h":5.84,"l":5.36,"n":591,"o":5.84,"t":"2024-12-18T05:00:00Z","v":76356,"vw":5.573738},{"c":5.28,"h":5.63,"l":5.23,"n":664,"o":5.63,"t":"2024-12-19T05:00:00Z","v":39120,"vw":5.320892},{"c":5.4,"h":5.4803,"l":5.162,"n":286,"o":5.21,"t":"2024-12-20T05:00:00Z","v":30049,"vw":5.390819},{"c":5.26,"h":5.44,"l":5.11,"n":335,"o":5.41,"t":"2024-12-23T05:00:00Z","v":32163,"vw":5.276762},{"c":5.31,"h":5.4375,"l":5.16,"n":356,"o":5.42,"t":"2024-12-24T05:00:00Z","v":27559,"vw":5.349028},{"c":5.36,"h":5.51,"l":5.24,"n":915,"o":5.26,"t":"2024-12-26T05:00:00Z","v":47217,"vw":5.360163},{"c":5.55,"h":5.63,"l":5.31,"n":443,"o":5.36,"t":"2024-12-27T05:00:00Z","v":21077,"vw":5.507804},{"c":5.58,"h":5.65,"l":5.25,"n":785,"o":5.58,"t":"2024-12-30T05:00:00Z","v":78058,"vw":5.523188},{"c":5.7,"h":5.77,"l":5.39,"n":671,"o":5.58,"t":"2024-12-31T05:00:00Z","v":51010,"vw":5.570793},{"c":5.6,"h":5.91,"l":5.38,"n":502,"o":5.91,"t":"2025-01-02T05:00:00Z","v":41915,"vw":5.650041},{"c":5.65,"h":5.65,"l":5.38,"n":409,"o":5.62,"t":"2025-01-03T05:00:00Z","v":13285,"vw":5.521134},{"c":5.52,"h":5.91,"l":5.455,"n":682,"o":5.7,"t":"2025-01-06T05:00:00Z","v":30329,"vw":5.646103},{"c":5.62,"h":5.62,"l":5.45,"n":393,"o":5.46,"t":"2025-01-07T05:00:00Z","v":16681,"vw":5.555368},{"c":5.69,"h":5.69,"l":5.52,"n":237,"o":5.61,"t":"2025-01-08T05:00:00Z","v":14415,"vw":5.609844},{"c":5.74,"h":5.75,"l":5.31,"n":510,"o":5.63,"t":"2025-01-10T05:00:00Z","v":63375,"vw":5.519643},{"c":5.63,"h":5.81,"l":5.595,"n":500,"o":5.67,"t":"2025-01-13T05:00:00Z","v":30579,"vw":5.694464},{"c":5.84,"h":5.9,"l":5.71,"n":718,"o":5.718,"t":"2025-01-14T05:00:00Z","v":46967,"vw":5.835205},{"c":5.84,"h":5.885,"l":5.77,"n":751,"o":5.86,"t":"2025-01-15T05:00:00Z","v":12181,"vw":5.838323},{"c":5.88,"h":5.99,"l":5.88,"n":706,"o":5.88,"t":"2025-01-16T05:00:00Z","v":31428,"vw":5.92201},{"c":5.93,"h":6.04,"l":5.89,"n":342,"o":5.92,"t":"2025-01-17T05:00:00Z","v":18804,"vw":5.973176},{"c":5.98,"h":6.1316,"l":5.96,"n":761,"o":6.06,"t":"2025-01-21T05:00:00Z","v":37453,"vw":6.036226},{"c":6,"h":6.0368,"l":5.75,"n":693,"o":5.915,"t":"2025-01-22T05:00:00Z","v":23670,"vw":5.979922},{"c":6.04,"h":6.05,"l":5.94,"n":618,"o":6.04,"t":"2025-01-23T05:00:00Z","v":46635,"vw":6.023588},{"c":6.12,"h":6.15,"l":5.89,"n":501,"o":5.95,"t":"2025-01-24T05:00:00Z","v":34325,"vw":6.027124},{"c":5.96,"h":6.15,"l":5.92,"n":322,"o":6.15,"t":"2025-01-27T05:00:00Z","v":23836,"vw":5.994966},{"c":5.88,"h":5.94,"l":5.815,"n":313,"o":5.92,"t":"2025-01-28T05:00:00Z","v":21983,"vw":5.849252},{"c":6.04,"h":6.08,"l":5.9,"n":520,"o":5.93,"t":"2025-01-29T05:00:00Z","v":24683,"vw":5.987414},{"c":6.04,"h":6.08,"l":6.01,"n":432,"o":6.07,"t":"2025-01-30T05:00:00Z","v":10573,"vw":6.052269},{"c":6.11,"h":6.11,"l":6.0113,"n":94,"o":6.0575,"t":"2025-01-31T05:00:00Z","v":6083,"vw":6.064824},{"c":5.99,"h":6.03,"l":5.9325,"n":377,"o":6.01,"t":"2025-02-03T05:00:00Z","v":11296,"vw":5.986158},{"c":5.99,"h":6.05,"l":5.97,"n":289,"o":6.02,"t":"2025-02-04T05:00:00Z","v":20669,"vw":6.001227},{"c":6,"h":6.065,"l":5.95,"n":310,"o":6.04,"t":"2025-02-05T05:00:00Z","v":30114,"vw":6.017803},{"c":6.09,"h":6.1,"l":5.95,"n":390,"o":6,"t":"2025-02-06T05:00:00Z","v":24193,"vw":6.022787},{"c":6.05,"h":6.09,"l":5.9623,"n":338,"o":6.09,"t":"2025-02-07T05:00:00Z","v":16013,"vw":6.039343},{"c":6.03,"h":6.16,"l":6,"n":197,"o":6.03,"t":"2025-02-10T05:00:00Z","v":11304,"vw":6.07863},{"c":6,"h":6.09,"l":5.995,"n":236,"o":6.01,"t":"2025-02-11T05:00:00Z","v":10644,"vw":6.038449},{"c":5.98,"h":5.99,"l":5.9122,"n":193,"o":5.96,"t":"2025-02-12T05:00:00Z","v":10337,"vw":5.979844},{"c":6,"h":6.03,"l":5.93,"n":205,"o":5.98,"t":"2025-02-13T05:00:00Z","v":10409,"vw":5.98134},{"c":6.06,"h":6.15,"l":6.0272,"n":183,"o":6.04,"t":"2025-02-14T05:00:00Z","v":13373,"vw":6.085002},{"c":5.8,"h":6.08,"l":5.8,"n":326,"o":6.08,"t":"2025-02-18T05:00:00Z","v":18939,"vw":5.904503},{"c":5.93,"h":6,"l":5.74,"n":461,"o":5.74,"t":"2025-02-19T05:00:00Z","v":49039,"vw":5.821062},{"c":5.94,"h":5.98,"l":5.86,"n":215,"o":5.97,"t":"2025-02-20T05:00:00Z","v":8425,"vw":5.925934},{"c":5.84,"h":6.01,"l":5.84,"n":262,"o":5.93,"t":"2025-02-21T05:00:00Z","v":16960,"vw":5.911524},{"c":5.83,"h":5.87,"l":5.8,"n":479,"o":5.85,"t":"2025-02-24T05:00:00Z","v":30857,"vw":5.826027},{"c":5.91,"h":5.955,"l":5.81,"n":382,"o":5.83,"t":"2025-02-25T05:00:00Z","v":16127,"vw":5.869903},{"c":5.88,"h":5.95,"l":5.8,"n":581,"o":5.95,"t":"2025-02-26T05:00:00Z","v":19687,"vw":5.85713},{"c":5.85,"h":5.92,"l":5.8405,"n":200,"o":5.92,"t":"2025-02-27T05:00:00Z","v":14092,"vw":5.872923},{"c":5.83,"h":5.94,"l":5.8,"n":502,"o":5.8512,"t":"2025-02-28T05:00:00Z","v":51739,"vw":5.814213},{"c":5.75,"h":5.86,"l":5.74,"n":440,"o":5.8,"t":"2025-03-03T05:00:00Z","v":27079,"vw":5.809143},{"c":5.66,"h":5.71,"l":5.54,"n":807,"o":5.7,"t":"2025-03-04T05:00:00Z","v":59508,"vw":5.664445},{"c":5.74,"h":5.81,"l":5.63,"n":642,"o":5.68,"t":"2025-03-05T05:00:00Z","v":36964,"vw":5.733622},{"c":5.37,"h":5.64,"l":5.04,"n":913,"o":5.6,"t":"2025-03-06T05:00:00Z","v":80419,"vw":5.442511},{"c":5.41,"h":5.56,"l":5.3,"n":304,"o":5.3,"t":"2025-03-07T05:00:00Z","v":14190,"vw":5.3814},{"c":5.28,"h":5.47,"l":5.28,"n":603,"o":5.41,"t":"2025-03-10T04:00:00Z","v":79434,"vw":5.31535},{"c":5.13,"h":5.26,"l":5.1,"n":497,"o":5.24,"t":"2025-03-11T04:00:00Z","v":35933,"vw":5.11469},{"c":5.17,"h":5.22,"l":5.1,"n":320,"o":5.18,"t":"2025-03-12T04:00:00Z","v":26546,"vw":5.158539},{"c":5.14,"h":5.26,"l":5.085,"n":330,"o":5.17,"t":"2025-03-13T04:00:00Z","v":33173,"vw":5.138677},{"c":5.29,"h":5.34,"l":5.1,"n":310,"o":5.1,"t":"2025-03-14T04:00:00Z","v":26494,"vw":5.262736},{"c":4.82,"h":5.35,"l":4.82,"n":610,"o":5.2754,"t":"2025-03-17T04:00:00Z","v":59925,"vw":5.167128},{"c":5.26,"h":5.4,"l":4.85,"n":506,"o":4.85,"t":"2025-03-18T04:00:00Z","v":38947,"vw":5.243848},{"c":5.26,"h":5.36,"l":5.22,"n":186,"o":5.27,"t":"2025-03-19T04:00:00Z","v":8017,"vw":5.27481},{"c":5.4,"h":5.43,"l":5.22,"n":287,"o":5.275,"t":"2025-03-20T04:00:00Z","v":17486,"vw":5.305293},{"c":5.12,"h":5.4,"l":4.88,"n":674,"o":5.32,"t":"2025-03-21T04:00:00Z","v":57256,"vw":5.189279},{"c":5.25,"h":5.25,"l":5.1447,"n":190,"o":5.2363,"t":"2025-03-24T04:00:00Z","v":7651,"vw":5.210532},{"c":5.16,"h":5.41,"l":5.16,"n":389,"o":5.24,"t":"2025-03-25T04:00:00Z","v":17598,"vw":5.232811},{"c":5.28,"h":5.34,"l":5.18,"n":298,"o":5.18,"t":"2025-03-26T04:00:00Z","v":10799,"vw":5.277824},{"c":5.39,"h":5.42,"l":5.3,"n":228,"o":5.3,"t":"2025-03-27T04:00:00Z","v":17639,"vw":5.351955},{"c":5.48,"h":5.53,"l":5.17,"n":468,"o":5.43,"t":"2025-03-28T04:00:00Z","v":32341,"vw":5.351506},{"c":5.29,"h":5.74,"l":5.2622,"n":306,"o":5.4,"t":"2025-03-31T04:00:00Z","v":24704,"vw":5.311151},{"c":5.17,"h":5.39,"l":5.13,"n":362,"o":5.22,"t":"2025-04-01T04:00:00Z","v":26187,"vw":5.26174},{"c":5.18,"h":5.325,"l":5.17,"n":427,"o":5.17,"t":"2025-04-02T04:00:00Z","v":25010,"vw":5.203894},{"c":5.18,"h":5.23,"l":5.17,"n":337,"o":5.17,"t":"2025-04-03T04:00:00Z","v":37804,"vw":5.182581},{"c":5.02,"h":5.31,"l":4.89,"n":1020,"o":5.305,"t":"2025-04-04T04:00:00Z","v":244491,"vw":5.055315},{"c":5.05,"h":5.15,"l":5,"n":367,"o":5.02,"t":"2025-04-07T04:00:00Z","v":50499,"vw":5.056646},{"c":4.8,"h":5.1,"l":4.71,"n":621,"o":5.09,"t":"2025-04-08T04:00:00Z","v":45440,"vw":4.921368},{"c":4.95,"h":5.14,"l":4.8,"n":509,"o":4.93,"t":"2025-04-09T04:00:00Z","v":51282,"vw":4.878922},{"c":4.87,"h":5.064,"l":4.69,"n":672,"o":5.01,"t":"2025-04-10T04:00:00Z","v":51949,"vw":4.926844},{"c":4.82,"h":4.9734,"l":4.8,"n":346,"o":4.94,"t":"2025-04-11T04:00:00Z","v":28913,"vw":4.861826},{"c":4.85,"h":5,"l":4.826,"n":270,"o":4.826,"t":"2025-04-14T04:00:00Z","v":14150,"vw":4.913215},{"c":4.89,"h":5,"l":4.865,"n":210,"o":4.9498,"t":"2025-04-15T04:00:00Z","v":12318,"vw":4.922246},{"c":4.81,"h":4.88,"l":4.8,"n":271,"o":4.87,"t":"2025-04-16T04:00:00Z","v":15452,"vw":4.836861},{"c":5.05,"h":5.12,"l":4.85,"n":435,"o":4.85,"t":"2025-04-17T04:00:00Z","v":48856,"vw":4.935628},{"c":4.93,"h":5.19,"l":4.92,"n":348,"o":5.04,"t":"2025-04-21T04:00:00Z","v":34160,"vw":4.988986},{"c":4.86,"h":5.14,"l":4.86,"n":298,"o":5.02,"t":"2025-04-22T04:00:00Z","v":13426,"vw":5.024589},{"c":5.07,"h":5.175,"l":4.91,"n":360,"o":4.91,"t":"2025-04-23T04:00:00Z","v":25801,"vw":5.076117},{"c":5.08,"h":5.26,"l":4.99,"n":407,"o":5.05,"t":"2025-04-24T04:00:00Z","v":29891,"vw":5.139704},{"c":5.09,"h":5.29,"l":5.075,"n":287,"o":5.13,"t":"2025-04-25T04:00:00Z","v":29981,"vw":5.202948},{"c":5.09,"h":5.11,"l":5.04,"n":114,"o":5.04,"t":"2025-04-28T04:00:00Z","v":3274,"vw":5.095374},{"c":5.14,"h":5.265,"l":5.14,"n":422,"o":5.17,"t":"2025-04-29T04:00:00Z","v":18825,"vw":5.193812},{"c":5.11,"h":5.165,"l":5.05,"n":256,"o":5.12,"t":"2025-04-30T04:00:00Z","v":19304,"vw":5.109473},{"c":5.05,"h":5.26,"l":5.05,"n":338,"o":5.1,"t":"2025-05-01T04:00:00Z","v":22618,"vw":5.185592},{"c":5,"h":5.2,"l":4.95,"n":466,"o":5.03,"t":"2025-05-02T04:00:00Z","v":97272,"vw":5.033939},{"c":5,"h":5.13,"l":4.98,"n":160,"o":4.98,"t":"2025-05-05T04:00:00Z","v":8460,"vw":5.069762},{"c":5,"h":5.14,"l":4.98,"n":214,"o":4.98,"t":"2025-05-06T04:00:00Z","v":12916,"vw":5.052468},{"c":5,"h":5.14,"l":4.9301,"n":250,"o":4.98,"t":"2025-05-07T04:00:00Z","v":18020,"vw":5.034054},{"c":5,"h":5.0985,"l":5,"n":215,"o":5,"t":"2025-05-08T04:00:00Z","v":12810,"vw":5.024644},{"c":5.05,"h":5.14,"l":4.98,"n":192,"o":5.01,"t":"2025-05-09T04:00:00Z","v":14250,"vw":5.093001},{"c":5,"h":5.43,"l":4.99,"n":323,"o":5.19,"t":"2025-05-12T04:00:00Z","v":18381,"vw":5.130693},{"c":5.02,"h":5.1891,"l":4.952,"n":398,"o":5.02,"t":"2025-05-13T04:00:00Z","v":19357,"vw":5.102666},{"c":5.26,"h":5.41,"l":5.09,"n":557,"o":5.15,"t":"2025-05-14T04:00:00Z","v":31668,"vw":5.213959},{"c":5.27,"h":5.34,"l":5.22,"n":298,"o":5.22,"t":"2025-05-15T04:00:00Z","v":12783,"vw":5.25615},{"c":5.19,"h":5.36,"l":5.19,"n":339,"o":5.2718,"t":"2025-05-16T04:00:00Z","v":18986,"vw":5.263322},{"c":5.19,"h":5.28,"l":5.1,"n":175,"o":5.17,"t":"2025-05-19T04:00:00Z","v":8137,"vw":5.209231},{"c":5.18,"h":5.2579,"l":5.04,"n":258,"o":5.16,"t":"2025-05-20T04:00:00Z","v":35077,"vw":5.196319},{"c":5.3,"h":5.39,"l":5.12,"n":423,"o":5.16,"t":"2025-05-21T04:00:00Z","v":222985,"vw":5.241864},{"c":5.34,"h":5.6,"l":5.17,"n":450,"o":5.32,"t":"2025-05-22T04:00:00Z","v":81407,"vw":5.435433},{"c":5.33,"h":5.4361,"l":5.32,"n":165,"o":5.34,"t":"2025-05-23T04:00:00Z","v":7756,"vw":5.354809},{"c":5.38,"h":5.44,"l":5.31,"n":235,"o":5.33,"t":"2025-05-27T04:00:00Z","v":25580,"vw":5.386552},{"c":5.37,"h":5.4,"l":5.37,"n":84,"o":5.3725,"t":"2025-05-28T04:00:00Z","v":2380,"vw":5.380265},{"c":5.44,"h":5.44,"l":5.355,"n":95,"o":5.37,"t":"2025-05-29T04:00:00Z","v":6793,"vw":5.418051},{"c":5.41,"h":5.44,"l":5.38,"n":125,"o":5.39,"t":"2025-05-30T04:00:00Z","v":7226,"vw":5.418258},{"c":5.18,"h":5.53,"l":5.1,"n":181,"o":5.515,"t":"2025-06-02T04:00:00Z","v":19049,"vw":5.388072},{"c":5.25,"h":5.365,"l":5.22,"n":353,"o":5.22,"t":"2025-06-03T04:00:00Z","v":19818,"vw":5.300753},{"c":5.24,"h":5.4803,"l":5.18,"n":264,"o":5.29,"t":"2025-06-04T04:00:00Z","v":16276,"vw":5.260736},{"c":5.14,"h":5.29,"l":5.11,"n":222,"o":5.29,"t":"2025-06-05T04:00:00Z","v":20164,"vw":5.214241},{"c":5.2,"h":5.3922,"l":5.14,"n":98,"o":5.16,"t":"2025-06-06T04:00:00Z","v":6242,"vw":5.218386},{"c":5.24,"h":5.3486,"l":5.21,"n":254,"o":5.21,"t":"2025-06-09T04:00:00Z","v":9688,"vw":5.293794},{"c":5.19,"h":5.3,"l":5.19,"n":229,"o":5.23,"t":"2025-06-10T04:00:00Z","v":17724,"vw":5.236466},{"c":5.14,"h":5.28,"l":5.1,"n":470,"o":5.12,"t":"2025-06-11T04:00:00Z","v":52224,"vw":5.177902},{"c":5.41,"h":5.44,"l":5.15,"n":282,"o":5.15,"t":"2025-06-12T04:00:00Z","v":15865,"vw":5.31122},{"c":5.32,"h":5.488,"l":5.31,"n":219,"o":5.31,"t":"2025-06-13T04:00:00Z","v":10353,"vw":5.396243},{"c":5.37,"h":5.41,"l":5.22,"n":190,"o":5.325,"t":"2025-06-16T04:00:00Z","v":7976,"vw":5.340923},{"c":5.43,"h":5.49,"l":5.3401,"n":195,"o":5.35,"t":"2025-06-17T04:00:00Z","v":17651,"vw":5.411837},{"c":5.43,"h":5.515,"l":5.34,"n":246,"o":5.47,"t":"2025-06-18T04:00:00Z","v":16226,"vw":5.390253},{"c":5.44,"h":5.5436,"l":5.33,"n":173,"o":5.41,"t":"2025-06-20T04:00:00Z","v":15322,"vw":5.408978},{"c":5.44,"h":5.49,"l":5.35,"n":156,"o":5.45,"t":"2025-06-23T04:00:00Z","v":8643,"vw":5.422574},{"c":5.31,"h":5.49,"l":5.2,"n":220,"o":5.49,"t":"2025-06-24T04:00:00Z","v":19739,"vw":5.299401},{"c":5.25,"h":5.5,"l":5.17,"n":336,"o":5.33,"t":"2025-06-25T04:00:00Z","v":27047,"vw":5.317538},{"c":5.3,"h":5.38,"l":5.16,"n":210,"o":5.16,"t":"2025-06-26T04:00:00Z","v":27903,"vw":5.208529},{"c":5.26,"h":5.37,"l":5.2316,"n":153,"o":5.33,"t":"2025-06-27T04:00:00Z","v":16051,"vw":5.310076},{"c":5.33,"h":5.62,"l":5.33,"n":486,"o":5.33,"t":"2025-06-30T04:00:00Z","v":19470,"vw":5.39642},{"c":5.41,"h":5.6691,"l":5.31,"n":165,"o":5.31,"t":"2025-07-01T04:00:00Z","v":18277,"vw":5.43835},{"c":5.41,"h":5.47,"l":5.4,"n":126,"o":5.41,"t":"2025-07-02T04:00:00Z","v":8418,"vw":5.425121},{"c":5.41,"h":5.57,"l":5.37,"n":171,"o":5.44,"t":"2025-07-03T04:00:00Z","v":9249,"vw":5.432804},{"c":5.38,"h":5.445,"l":5.37,"n":235,"o":5.43,"t":"2025-07-07T04:00:00Z","v":17549,"vw":5.42461},{"c":5.4,"h":5.5,"l":5.3882,"n":260,"o":5.42,"t":"2025-07-08T04:00:00Z","v":35297,"vw":5.442112},{"c":5.29,"h":5.61,"l":5.23,"n":833,"o":5.4405,"t":"2025-07-09T04:00:00Z","v":162800,"vw":5.430723},{"c":5.44,"h":5.48,"l":5.25,"n":289,"o":5.27,"t":"2025-07-10T04:00:00Z","v":20601,"vw":5.399494},{"c":5.32,"h":5.4743,"l":5.27,"n":223,"o":5.368,"t":"2025-07-11T04:00:00Z","v":12922,"vw":5.368054},{"c":5.29,"h":5.39,"l":5.27,"n":144,"o":5.32,"t":"2025-07-14T04:00:00Z","v":12987,"vw":5.313702},{"c":5.24,"h":5.3063,"l":5.24,"n":583,"o":5.29,"t":"2025-07-15T04:00:00Z","v":31435,"vw":5.269328},{"c":5.29,"h":5.37,"l":5.25,"n":278,"o":5.25,"t":"2025-07-16T04:00:00Z","v":12784,"vw":5.322053},{"c":5.27,"h":5.36,"l":5.26,"n":440,"o":5.29,"t":"2025-07-17T04:00:00Z","v":18707,"vw":5.304346},{"c":5.35,"h":5.35,"l":5.26,"n":183,"o":5.26,"t":"2025-07-18T04:00:00Z","v":20082,"vw":5.311081},{"c":5.31,"h":5.47,"l":5.31,"n":117,"o":5.35,"t":"2025-07-21T04:00:00Z","v":11158,"vw":5.374337},{"c":5.32,"h":5.4302,"l":5.3,"n":322,"o":5.35,"t":"2025-07-22T04:00:00Z","v":34626,"vw":5.349402},{"c":5.35,"h":5.3899,"l":5.25,"n":217,"o":5.35,"t":"2025-07-23T04:00:00Z","v":17108,"vw":5.317516},{"c":5.28,"h":5.38,"l":5.28,"n":175,"o":5.38,"t":"2025-07-24T04:00:00Z","v":12956,"vw":5.309293},{"c":5.28,"h":5.4107,"l":5.18,"n":398,"o":5.27,"t":"2025-07-25T04:00:00Z","v":75075,"vw":5.336859},{"c":5.3,"h":5.45,"l":5.2,"n":274,"o":5.25,"t":"2025-07-28T04:00:00Z","v":20168,"vw":5.300608},{"c":5.27,"h":5.31,"l":5.27,"n":140,"o":5.31,"t":"2025-07-29T04:00:00Z","v":20771,"vw":5.294503},{"c":5.25,"h":5.3699,"l":5.24,"n":190,"o":5.25,"t":"2025-07-30T04:00:00Z","v":19200,"vw":5.331672},{"c":5.29,"h":5.3399,"l":5.2,"n":202,"o":5.27,"t":"2025-07-31T04:00:00Z","v":14392,"vw":5.249274},{"c":5.25,"h":5.34,"l":5.2,"n":155,"o":5.29,"t":"2025-08-01T04:00:00Z","v":12009,"vw":5.30455},{"c":5.31,"h":5.35,"l":5.2058,"n":281,"o":5.25,"t":"2025-08-04T04:00:00Z","v":19986,"vw":5.247195},{"c":5.33,"h":5.38,"l":5.24,"n":144,"o":5.34,"t":"2025-08-05T04:00:00Z","v":10813,"vw":5.325193},{"c":5.22,"h":5.3354,"l":5.22,"n":115,"o":5.32,"t":"2025-08-06T04:00:00Z","v":6142,"vw":5.305167},{"c":5.33,"h":5.45,"l":5.21,"n":174,"o":5.21,"t":"2025-08-07T04:00:00Z","v":36338,"vw":5.38743},{"c":5.28,"h":5.46,"l":5.2193,"n":209,"o":5.3125,"t":"2025-08-08T04:00:00Z","v":41970,"vw":5.416587},{"c":5.22,"h":5.59,"l":5.2,"n":390,"o":5.4,"t":"2025-08-11T04:00:00Z","v":72400,"vw":5.422965},{"c":5.32,"h":5.5,"l":5.13,"n":303,"o":5.22,"t":"2025-08-12T04:00:00Z","v":47267,"vw":5.336537},{"c":5.37,"h":5.465,"l":5.29,"n":315,"o":5.39,"t":"2025-08-13T04:00:00Z","v":54014,"vw":5.354815},{"c":5.45,"h":5.465,"l":5.385,"n":199,"o":5.445,"t":"2025-08-14T04:00:00Z","v":11739,"vw":5.422115},{"c":5.36,"h":5.59,"l":5.33,"n":264,"o":5.49,"t":"2025-08-15T04:00:00Z","v":18250,"vw":5.41757},{"c":5.44,"h":5.59,"l":5.39,"n":224,"o":5.41,"t":"2025-08-18T04:00:00Z","v":18934,"vw":5.516222},{"c":5.41,"h":5.56,"l":5.41,"n":389,"o":5.5,"t":"2025-08-19T04:00:00Z","v":30825,"vw":5.473722},{"c":5.5,"h":5.535,"l":5.31,"n":308,"o":5.47,"t":"2025-08-20T04:00:00Z","v":18690,"vw":5.463887},{"c":5.5,"h":5.56,"l":5.43,"n":775,"o":5.47,"t":"2025-08-21T04:00:00Z","v":17038,"vw":5.491099},{"c":5.39,"h":5.5734,"l":5.34,"n":615,"o":5.52,"t":"2025-08-22T04:00:00Z","v":17066,"vw":5.475193},{"c":5.54,"h":5.58,"l":5.44,"n":941,"o":5.46,"t":"2025-08-25T04:00:00Z","v":51319,"vw":5.523163},{"c":5.74,"h":5.745,"l":5.5,"n":791,"o":5.56,"t":"2025-08-26T04:00:00Z","v":68003,"vw":5.597595},{"c":5.52,"h":5.74,"l":5.35,"n":972,"o":5.69,"t":"2025-08-27T04:00:00Z","v":79073,"vw":5.568794},{"c":5.74,"h":5.74,"l":5.56,"n":345,"o":5.56,"t":"2025-08-28T04:00:00Z","v":8852,"vw":5.71421},{"c":5.63,"h":5.745,"l":5.57,"n":509,"o":5.71,"t":"2025-08-29T04:00:00Z","v":43961,"vw":5.690591},{"c":5.73,"h":5.73,"l":5.585,"n":412,"o":5.61,"t":"2025-09-02T04:00:00Z","v":26816,"vw":5.614389},{"c":5.71,"h":5.7564,"l":5.675,"n":305,"o":5.72,"t":"2025-09-03T04:00:00Z","v":20395,"vw":5.713291},{"c":5.74,"h":5.8099,"l":5.65,"n":196,"o":5.72,"t":"2025-09-04T04:00:00Z","v":23365,"vw":5.729529},{"c":5.93,"h":5.98,"l":5.74,"n":414,"o":5.75,"t":"2025-09-05T04:00:00Z","v":28931,"vw":5.854767},{"c":6.13,"h":6.37,"l":5.82,"n":742,"o":5.82,"t":"2025-09-08T04:00:00Z","v":64109,"vw":6.162395},{"c":6.14,"h":6.22,"l":6.075,"n":351,"o":6.13,"t":"2025-09-09T04:00:00Z","v":10498,"vw":6.127338},{"c":5.86,"h":6.305,"l":5.74,"n":496,"o":6.19,"t":"2025-09-10T04:00:00Z","v":52767,"vw":5.910267},{"c":5.97,"h":6.03,"l":5.89,"n":317,"o":5.92,"t":"2025-09-11T04:00:00Z","v":13515,"vw":5.96464},{"c":6.11,"h":6.19,"l":5.93,"n":291,"o":5.93,"t":"2025-09-12T04:00:00Z","v":27148,"vw":6.090934},{"c":6.14,"h":6.3425,"l":6.05,"n":312,"o":6.11,"t":"2025-09-15T04:00:00Z","v":40941,"vw":6.159236},{"c":6.21,"h":6.3399,"l":6.1623,"n":195,"o":6.168,"t":"2025-09-16T04:00:00Z","v":13480,"vw":6.224387},{"c":6.09,"h":6.41,"l":6.09,"n":394,"o":6.27,"t":"2025-09-17T04:00:00Z","v":32249,"vw":6.245846},{"c":6.17,"h":6.39,"l":6.09,"n":210,"o":6.09,"t":"2025-09-18T04:00:00Z","v":13950,"vw":6.22045},{"c":5.61,"h":6.07,"l":5.61,"n":492,"o":6.07,"t":"2025-09-19T04:00:00Z","v":101749,"vw":5.848312},{"c":6.03,"h":6.11,"l":5.77,"n":439,"o":5.77,"t":"2025-09-22T04:00:00Z","v":53693,"vw":5.947239},{"c":6.04,"h":6.15,"l":5.96,"n":235,"o":5.96,"t":"2025-09-23T04:00:00Z","v":25765,"vw":6.065378},{"c":5.81,"h":6.131,"l":5.7801,"n":266,"o":6.07,"t":"2025-09-24T04:00:00Z","v":28731,"vw":5.98851},{"c":5.9,"h":6.1466,"l":5.82,"n":191,"o":5.82,"t":"2025-09-25T04:00:00Z","v":10275,"vw":5.884979},{"c":5.74,"h":5.9221,"l":5.6783,"n":245,"o":5.86,"t":"2025-09-26T04:00:00Z","v":16769,"vw":5.796296},{"c":5.65,"h":5.7921,"l":5.64,"n":360,"o":5.69,"t":"2025-09-29T04:00:00Z","v":19863,"vw":5.681097},{"c":5.6,"h":5.69,"l":5.49,"n":237,"o":5.63,"t":"2025-09-30T04:00:00Z","v":27263,"vw":5.575791},{"c":5.56,"h":5.8,"l":5.49,"n":209,"o":5.62,"t":"2025-10-01T04:00:00Z","v":18360,"vw":5.600341},{"c":5.44,"h":5.55,"l":5.3,"n":305,"o":5.5,"t":"2025-10-02T04:00:00Z","v":34486,"vw":5.453208},{"c":5.5,"h":5.571,"l":5.44,"n":221,"o":5.44,"t":"2025-10-03T04:00:00Z","v":18475,"vw":5.494189},{"c":5.65,"h":5.91,"l":5.4942,"n":244,"o":5.58,"t":"2025-10-06T04:00:00Z","v":35059,"vw":5.717778},{"c":5.44,"h":5.68,"l":5.3799,"n":165,"o":5.68,"t":"2025-10-07T04:00:00Z","v":29331,"vw":5.409879},{"c":5.67,"h":5.77,"l":5.43,"n":186,"o":5.43,"t":"2025-10-08T04:00:00Z","v":32177,"vw":5.662095},{"c":5.66,"h":5.73,"l":5.59,"n":219,"o":5.68,"t":"2025-10-09T04:00:00Z","v":29252,"vw":5.633096},{"c":5.67,"h":5.7567,"l":5.64,"n":200,"o":5.64,"t":"2025-10-10T04:00:00Z","v":18724,"vw":5.692285},{"c":5.78,"h":5.84,"l":5.56,"n":444,"o":5.71,"t":"2025-10-13T04:00:00Z","v":42553,"vw":5.740294},{"c":5.69,"h":5.91,"l":5.69,"n":202,"o":5.74,"t":"2025-10-14T04:00:00Z","v":26946,"vw":5.847961},{"c":5.83,"h":5.85,"l":5.5,"n":291,"o":5.77,"t":"2025-10-15T04:00:00Z","v":28048,"vw":5.698674},{"c":5.57,"h":5.75,"l":5.56,"n":232,"o":5.75,"t":"2025-10-16T04:00:00Z","v":32860,"vw":5.639666},{"c":5.54,"h":5.6692,"l":5.39,"n":393,"o":5.57,"t":"2025-10-17T04:00:00Z","v":45109,"vw":5.506224},{"c":5.65,"h":5.77,"l":5.54,"n":363,"o":5.54,"t":"2025-10-20T04:00:00Z","v":33417,"vw":5.689147},{"c":5.68,"h":5.71,"l":5.6,"n":109,"o":5.66,"t":"2025-10-21T04:00:00Z","v":3610,"vw":5.670949},{"c":5.57,"h":5.76,"l":5.55,"n":258,"o":5.68,"t":"2025-10-22T04:00:00Z","v":25072,"vw":5.623822},{"c":5.57,"h":5.655,"l":5.45,"n":219,"o":5.59,"t":"2025-10-23T04:00:00Z","v":23039,"vw":5.540261},{"c":5.625,"h":5.65,"l":5.51,"n":211,"o":5.53,"t":"2025-10-24T04:00:00Z","v":21577,"vw":5.569504},{"c":5.79,"h":5.93,"l":5.64,"n":403,"o":5.64,"t":"2025-10-27T04:00:00Z","v":48826,"vw":5.788806},{"c":6.05,"h":6.15,"l":5.81,"n":366,"o":5.81,"t":"2025-10-28T04:00:00Z","v":19200,"vw":6.002292},{"c":6,"h":6.06,"l":5.95,"n":11911,"o":6.06,"t":"2025-10-29T04:00:00Z","v":859287,"vw":6.000265},{"c":5.89,"h":6,"l":5.64,"n":1724,"o":5.95,"t":"2025-10-30T04:00:00Z","v":181296,"vw":5.770993},{"c":5.97,"h":6.12,"l":5.8,"n":621,"o":5.88,"t":"2025-10-31T04:00:00Z","v":69267,"vw":5.979664},{"c":5.72,"h":5.99,"l":5.653,"n":454,"o":5.66,"t":"2025-11-03T05:00:00Z","v":40442,"vw":5.753312},{"c":6.02,"h":6.1,"l":5.61,"n":490,"o":5.72,"t":"2025-11-04T05:00:00Z","v":101767,"vw":5.945116},{"c":6.02,"h":6.09,"l":5.82,"n":305,"o":5.83,"t":"2025-11-05T05:00:00Z","v":40331,"vw":6.009654},{"c":5.64,"h":6.08,"l":5.6,"n":750,"o":5.75,"t":"2025-11-06T05:00:00Z","v":112845,"vw":5.792281},{"c":5.51,"h":5.76,"l":5.45,"n":485,"o":5.6,"t":"2025-11-07T05:00:00Z","v":52165,"vw":5.608286},{"c":5.35,"h":5.4,"l":5.12,"n":976,"o":5.27,"t":"2025-11-10T05:00:00Z","v":130958,"vw":5.308162},{"c":5.46,"h":5.5,"l":5.09,"n":396,"o":5.35,"t":"2025-11-11T05:00:00Z","v":34303,"vw":5.372923},{"c":5.42,"h":5.47,"l":5.32,"n":383,"o":5.42,"t":"2025-11-12T05:00:00Z","v":41901,"vw":5.385934},{"c":5.26,"h":5.47,"l":5.24,"n":288,"o":5.42,"t":"2025-11-13T05:00:00Z","v":43454,"vw":5.3557},{"c":5.76,"h":5.94,"l":5.18,"n":1485,"o":5.18,"t":"2025-11-14T05:00:00Z","v":151235,"vw":5.717317},{"c":5.63,"h":5.825,"l":5.42,"n":798,"o":5.77,"t":"2025-11-17T05:00:00Z","v":89129,"vw":5.604196},{"c":5.85,"h":5.92,"l":5.63,"n":605,"o":5.63,"t":"2025-11-18T05:00:00Z","v":60380,"vw":5.832692},{"c":6.05,"h":6.16,"l":5.88,"n":608,"o":5.88,"t":"2025-11-19T05:00:00Z","v":44165,"vw":6.039874},{"c":5.96,"h":6.17,"l":5.88,"n":546,"o":6.07,"t":"2025-11-20T05:00:00Z","v":35311,"vw":5.983702},{"c":5.97,"h":6.09,"l":5.88,"n":354,"o":5.88,"t":"2025-11-21T05:00:00Z","v":42569,"vw":5.98679},{"c":6.01,"h":6.12,"l":5.9325,"n":429,"o":5.97,"t":"2025-11-24T05:00:00Z","v":28429,"vw":6.017525},{"c":6.01,"h":6.09,"l":5.88,"n":266,"o":5.97,"t":"2025-11-25T05:00:00Z","v":18047,"vw":6.006361},{"c":5.95,"h":6.09,"l":5.95,"n":343,"o":6.05,"t":"2025-11-26T05:00:00Z","v":40173,"vw":6.035738},{"c":5.99,"h":6.1,"l":5.93,"n":453,"o":6.02,"t":"2025-11-28T05:00:00Z","v":36047,"vw":5.993196},{"c":6.01,"h":6.09,"l":5.92,"n":343,"o":6,"t":"2025-12-01T05:00:00Z","v":24844,"vw":6.02022},{"c":5.89,"h":6.09,"l":5.89,"n":620,"o":5.9516,"t":"2025-12-02T05:00:00Z","v":36769,"vw":6.012118},{"c":5.92,"h":6.07,"l":5.915,"n":534,"o":5.93,"t":"2025-12-03T05:00:00Z","v":44357,"vw":5.98768},{"c":5.91,"h":6.05,"l":5.8792,"n":514,"o":5.89,"t":"2025-12-04T05:00:00Z","v":57662,"vw":5.944721},{"c":6.08,"h":6.08,"l":5.87,"n":485,"o":5.87,"t":"2025-12-05T05:00:00Z","v":51404,"vw":5.97301},{"c":6.05,"h":6.15,"l":5.93,"n":511,"o":6.04,"t":"2025-12-08T05:00:00Z","v":31831,"vw":6.057867},{"c":6.05,"h":6.16,"l":5.9,"n":1732,"o":6.08,"t":"2025-12-09T05:00:00Z","v":166232,"vw":6.023055},{"c":6.68,"h":6.78,"l":6.1,"n":2267,"o":6.12,"t":"2025-12-10T05:00:00Z","v":357347,"vw":6.512597},{"c":6.75,"h":7.02,"l":6.54,"n":1721,"o":6.7,"t":"2025-12-11T05:00:00Z","v":199503,"vw":6.812931},{"c":6.91,"h":6.96,"l":6.62,"n":1085,"o":6.74,"t":"2025-12-12T05:00:00Z","v":113852,"vw":6.81791},{"c":7.44,"h":7.67,"l":7.16,"n":1910,"o":7.16,"t":"2025-12-15T05:00:00Z","v":294500,"vw":7.386861},{"c":7.36,"h":7.49,"l":7.07,"n":1561,"o":7.4,"t":"2025-12-16T05:00:00Z","v":130862,"vw":7.28698},{"c":7.17,"h":7.43,"l":7.0901,"n":605,"o":7.34,"t":"2025-12-17T05:00:00Z","v":66687,"vw":7.223019},{"c":6.95,"h":7.34,"l":6.95,"n":866,"o":7.17,"t":"2025-12-18T05:00:00Z","v":92305,"vw":7.119007},{"c":7.03,"h":7.19,"l":6.97,"n":1236,"o":6.97,"t":"2025-12-19T05:00:00Z","v":84205,"vw":7.05363},{"c":6.79,"h":7.02,"l":6.48,"n":2085,"o":7.02,"t":"2025-12-22T05:00:00Z","v":165971,"vw":6.733414},{"c":6.93,"h":7.2,"l":6.77,"n":712,"o":6.88,"t":"2025-12-23T05:00:00Z","v":25986,"vw":6.914341},{"c":6.8,"h":6.975,"l":6.69,"n":736,"o":6.975,"t":"2025-12-24T05:00:00Z","v":22447,"vw":6.849134},{"c":6.79,"h":6.855,"l":6.7301,"n":379,"o":6.76,"t":"2025-12-26T05:00:00Z","v":35273,"vw":6.798655},{"c":6.74,"h":6.91,"l":6.6201,"n":475,"o":6.68,"t":"2025-12-29T05:00:00Z","v":130741,"vw":6.709601},{"c":6.91,"h":6.95,"l":6.69,"n":368,"o":6.69,"t":"2025-12-30T05:00:00Z","v":43158,"vw":6.859288},{"c":6.97,"h":7.14,"l":6.83,"n":613,"o":6.94,"t":"2025-12-31T05:00:00Z","v":42203,"vw":6.948165},{"c":7.07,"h":7.26,"l":7,"n":457,"o":7,"t":"2026-01-02T05:00:00Z","v":49114,"vw":7.105213},{"c":6.95,"h":7.425,"l":6.85,"n":1287,"o":7.13,"t":"2026-01-05T05:00:00Z","v":63865,"vw":6.945925},{"c":7.07,"h":7.22,"l":6.9,"n":440,"o":6.92,"t":"2026-01-06T05:00:00Z","v":25439,"vw":7.052767},{"c":7.39,"h":7.43,"l":6.97,"n":885,"o":7.02,"t":"2026-01-07T05:00:00Z","v":53425,"vw":7.209215},{"c":7.42,"h":7.47,"l":7.24,"n":574,"o":7.38,"t":"2026-01-08T05:00:00Z","v":45680,"vw":7.356697},{"c":7.3,"h":7.39,"l":7.15,"n":385,"o":7.35,"t":"2026-01-09T05:00:00Z","v":22215,"vw":7.295775},{"c":7.49,"h":7.69,"l":7.1005,"n":1470,"o":7.28,"t":"2026-01-12T05:00:00Z","v":111305,"vw":7.517073},{"c":7.26,"h":7.61,"l":7.15,"n":1006,"o":7.55,"t":"2026-01-13T05:00:00Z","v":82281,"vw":7.320465},{"c":7.35,"h":7.489,"l":7.1,"n":617,"o":7.29,"t":"2026-01-14T05:00:00Z","v":69669,"vw":7.270915},{"c":7.3,"h":7.71,"l":7.2401,"n":677,"o":7.31,"t":"2026-01-15T05:00:00Z","v":67470,"vw":7.389999},{"c":7.59,"h":7.71,"l":7.265,"n":849,"o":7.29,"t":"2026-01-16T05:00:00Z","v":57861,"vw":7.461081},{"c":7.26,"h":7.58,"l":7.236,"n":586,"o":7.58,"t":"2026-01-20T05:00:00Z","v":28530,"vw":7.361869},{"c":7.24,"h":7.59,"l":7.2,"n":411,"o":7.29,"t":"2026-01-21T05:00:00Z","v":31105,"vw":7.236102},{"c":7.21,"h":7.315,"l":7.13,"n":618,"o":7.24,"t":"2026-01-22T05:00:00Z","v":32807,"vw":7.208525},{"c":7,"h":7.32,"l":6.92,"n":931,"o":7.18,"t":"2026-01-23T05:00:00Z","v":48311,"vw":7.01098},{"c":6.84,"h":7.15,"l":6.84,"n":607,"o":6.98,"t":"2026-01-26T05:00:00Z","v":34876,"vw":6.944566},{"c":6.79,"h":7.25,"l":6.6937,"n":1086,"o":6.81,"t":"2026-01-27T05:00:00Z","v":65163,"vw":6.816056},{"c":6.89,"h":7,"l":6.67,"n":833,"o":6.79,"t":"2026-01-28T05:00:00Z","v":70101,"vw":6.861216},{"c":6.82,"h":7.05,"l":6.735,"n":926,"o":6.89,"t":"2026-01-29T05:00:00Z","v":53541,"vw":6.861165},{"c":6.68,"h":6.83,"l":6.58,"n":864,"o":6.82,"t":"2026-01-30T05:00:00Z","v":27113,"vw":6.693903},{"c":6.51,"h":6.76,"l":6.38,"n":677,"o":6.63,"t":"2026-02-02T05:00:00Z","v":59441,"vw":6.490956},{"c":6.42,"h":6.575,"l":6.255,"n":714,"o":6.47,"t":"2026-02-03T05:00:00Z","v":33858,"vw":6.422687},{"c":6.23,"h":6.67,"l":6.06,"n":874,"o":6.4,"t":"2026-02-04T05:00:00Z","v":55502,"vw":6.233997},{"c":6.09,"h":6.31,"l":5.92,"n":857,"o":6.15,"t":"2026-02-05T05:00:00Z","v":52556,"vw":6.04478},{"c":5.95,"h":6.285,"l":5.95,"n":811,"o":6.09,"t":"2026-02-06T05:00:00Z","v":43784,"vw":6.077072},{"c":6,"h":6.12,"l":5.97,"n":482,"o":5.97,"t":"2026-02-09T05:00:00Z","v":28436,"vw":6.020426},{"c":6.26,"h":6.34,"l":5.97,"n":738,"o":5.99,"t":"2026-02-10T05:00:00Z","v":54250,"vw":6.239001},{"c":6.04,"h":6.46,"l":5.96,"n":278,"o":6.26,"t":"2026-02-11T05:00:00Z","v":18009,"vw":6.17639},{"c":6.2,"h":6.37,"l":5.99,"n":994,"o":5.99,"t":"2026-02-12T05:00:00Z","v":82846,"vw":6.189401},{"c":6.71,"h":6.765,"l":6.27,"n":1014,"o":6.27,"t":"2026-02-13T05:00:00Z","v":39420,"vw":6.594862},{"c":6.4,"h":6.94,"l":6.4,"n":596,"o":6.72,"t":"2026-02-17T05:00:00Z","v":32435,"vw":6.522022},{"c":6.34,"h":6.54,"l":6.2,"n":720,"o":6.4,"t":"2026-02-18T05:00:00Z","v":54035,"vw":6.373332},{"c":6.12,"h":6.495,"l":6.09,"n":578,"o":6.33,"t":"2026-02-19T05:00:00Z","v":34517,"vw":6.178421},{"c":6.01,"h":6.2,"l":6.01,"n":623,"o":6.06,"t":"2026-02-20T05:00:00Z","v":39778,"vw":6.114081},{"c":5.97,"h":6.45,"l":5.76,"n":1518,"o":5.93,"t":"2026-02-23T05:00:00Z","v":145269,"vw":5.905102},{"c":5.99,"h":6.15,"l":5.98,"n":625,"o":6.01,"t":"2026-02-24T05:00:00Z","v":58001,"vw":6.034876},{"c":6.03,"h":6.13,"l":5.98,"n":656,"o":6.01,"t":"2026-02-25T05:00:00Z","v":27508,"vw":6.040339},{"c":6.01,"h":6.2106,"l":5.99,"n":537,"o":5.99,"t":"2026-02-26T05:00:00Z","v":38270,"vw":6.025902},{"c":6.03,"h":6.055,"l":5.77,"n":355,"o":5.77,"t":"2026-02-27T05:00:00Z","v":23474,"vw":5.984938},{"c":6.17,"h":6.25,"l":6.02,"n":558,"o":6.05,"t":"2026-03-02T05:00:00Z","v":25323,"vw":6.14206},{"c":6.02,"h":6.36,"l":5.985,"n":736,"o":6.11,"t":"2026-03-03T05:00:00Z","v":38816,"vw":6.063776},{"c":6.06,"h":6.195,"l":6,"n":414,"o":6.07,"t":"2026-03-04T05:00:00Z","v":24140,"vw":6.052257},{"c":6,"h":6.04,"l":5.95,"n":291,"o":5.985,"t":"2026-03-05T05:00:00Z","v":21460,"vw":5.996354},{"c":5.91,"h":6.1116,"l":5.83,"n":796,"o":5.92,"t":"2026-03-06T05:00:00Z","v":42798,"vw":5.962009},{"c":6.07,"h":6.1,"l":5.76,"n":470,"o":5.8,"t":"2026-03-09T04:00:00Z","v":26851,"vw":5.968859},{"c":6.79,"h":6.9,"l":6.375,"n":1115,"o":6.45,"t":"2026-03-10T04:00:00Z","v":158919,"vw":6.681726},{"c":6.74,"h":6.92,"l":6.57,"n":1016,"o":6.84,"t":"2026-03-11T04:00:00Z","v":75647,"vw":6.73373},{"c":7.45,"h":7.67,"l":6.75,"n":1538,"o":6.75,"t":"2026-03-12T04:00:00Z","v":186862,"vw":7.302819},{"c":7.085,"h":7.5704,"l":6.9,"n":1623,"o":7.47,"t":"2026-03-13T04:00:00Z","v":135221,"vw":7.12592},{"c":7.8,"h":8.2373,"l":7.09,"n":2223,"o":7.09,"t":"2026-03-16T04:00:00Z","v":282595,"vw":7.769361},{"c":8.08,"h":8.48,"l":7.51,"n":3557,"o":8.06,"t":"2026-03-17T04:00:00Z","v":373631,"vw":8.045094},{"c":7.75,"h":8.4,"l":7.71,"n":1631,"o":8.03,"t":"2026-03-18T04:00:00Z","v":111076,"vw":7.844086},{"c":7.95,"h":8.14,"l":7.6082,"n":1575,"o":7.71,"t":"2026-03-19T04:00:00Z","v":158036,"vw":7.798002},{"c":8.01,"h":8.3699,"l":7.8,"n":1058,"o":8.19,"t":"2026-03-20T04:00:00Z","v":111358,"vw":8.008075},{"c":9.19,"h":9.41,"l":8.15,"n":3069,"o":8.16,"t":"2026-03-23T04:00:00Z","v":331185,"vw":8.799998},{"c":8.81,"h":9.2,"l":8.73,"n":3189,"o":9.04,"t":"2026-03-24T04:00:00Z","v":258363,"vw":9.037903},{"c":8.92,"h":9.15,"l":8.601,"n":1483,"o":8.88,"t":"2026-03-25T04:00:00Z","v":88809,"vw":8.85803},{"c":8.81,"h":9.23,"l":8.625,"n":1259,"o":8.8,"t":"2026-03-26T04:00:00Z","v":97946,"vw":8.907522},{"c":8.6,"h":8.78,"l":8.3101,"n":1885,"o":8.78,"t":"2026-03-27T04:00:00Z","v":123795,"vw":8.528187},{"c":8.93,"h":8.975,"l":8.5,"n":1500,"o":8.6,"t":"2026-03-30T04:00:00Z","v":96859,"vw":8.789101},{"c":8.96,"h":9.025,"l":8.6501,"n":1383,"o":8.92,"t":"2026-03-31T04:00:00Z","v":102688,"vw":8.9128},{"c":9.01,"h":9.39,"l":8.96,"n":2191,"o":9.06,"t":"2026-04-01T04:00:00Z","v":107234,"vw":9.132202},{"c":9.05,"h":9.22,"l":8.9,"n":1583,"o":8.9,"t":"2026-04-02T04:00:00Z","v":76586,"vw":9.09971},{"c":9.11,"h":9.45,"l":8.85,"n":1747,"o":9.05,"t":"2026-04-06T04:00:00Z","v":107186,"vw":9.165224},{"c":9.13,"h":9.48,"l":8.79,"n":2057,"o":9.44,"t":"2026-04-07T04:00:00Z","v":119870,"vw":9.093175},{"c":9.215,"h":9.36,"l":9.15,"n":2050,"o":9.33,"t":"2026-04-08T04:00:00Z","v":110665,"vw":9.245027},{"c":9.12,"h":9.3,"l":9.1063,"n":1289,"o":9.16,"t":"2026-04-09T04:00:00Z","v":53771,"vw":9.166157},{"c":9.01,"h":9.15,"l":8.77,"n":1996,"o":9.13,"t":"2026-04-10T04:00:00Z","v":114441,"vw":8.901019},{"c":9.35,"h":9.44,"l":9,"n":2767,"o":9,"t":"2026-04-13T04:00:00Z","v":128922,"vw":9.266099},{"c":9.25,"h":9.49,"l":8.91,"n":1993,"o":9.41,"t":"2026-04-14T04:00:00Z","v":116708,"vw":9.181796},{"c":9.25,"h":9.42,"l":8.8801,"n":2259,"o":9.21,"t":"2026-04-15T04:00:00Z","v":134434,"vw":9.215693},{"c":9.68,"h":9.805,"l":9.25,"n":3210,"o":9.25,"t":"2026-04-16T04:00:00Z","v":262574,"vw":9.633528},{"c":10.28,"h":10.35,"l":9.65,"n":4495,"o":9.73,"t":"2026-04-17T04:00:00Z","v":281654,"vw":10.005177},{"c":10.07,"h":10.5086,"l":10.01,"n":2879,"o":10.23,"t":"2026-04-20T04:00:00Z","v":159526,"vw":10.24704},{"c":10.25,"h":10.56,"l":10.03,"n":2568,"o":10.15,"t":"2026-04-21T04:00:00Z","v":140558,"vw":10.381924},{"c":10.24,"h":10.63,"l":10.18,"n":2150,"o":10.37,"t":"2026-04-22T04:00:00Z","v":127951,"vw":10.306699},{"c":9.92,"h":10.35,"l":9.5506,"n":2165,"o":10.25,"t":"2026-04-23T04:00:00Z","v":144112,"vw":9.951068},{"c":9.78,"h":10.16,"l":9.75,"n":1425,"o":10.16,"t":"2026-04-24T04:00:00Z","v":43095,"vw":9.894508},{"c":9.69,"h":9.99,"l":9.54,"n":1633,"o":9.99,"t":"2026-04-27T04:00:00Z","v":84685,"vw":9.712565},{"c":9.61,"h":9.74,"l":9.401,"n":1593,"o":9.59,"t":"2026-04-28T04:00:00Z","v":58643,"vw":9.513397},{"c":8.98,"h":9.6,"l":8.88,"n":1730,"o":9.6,"t":"2026-04-29T04:00:00Z","v":88514,"vw":9.109795},{"c":9.1,"h":9.3,"l":8.8217,"n":3242,"o":9.01,"t":"2026-04-30T04:00:00Z","v":170734,"vw":9.10524},{"c":9.24,"h":9.39,"l":9.12,"n":1874,"o":9.21,"t":"2026-05-01T04:00:00Z","v":72209,"vw":9.244306},{"c":9.55,"h":9.715,"l":9.17,"n":4475,"o":9.21,"t":"2026-05-04T04:00:00Z","v":121409,"vw":9.464498},{"c":9.43,"h":9.74,"l":9.4201,"n":2190,"o":9.57,"t":"2026-05-05T04:00:00Z","v":78295,"vw":9.554085},{"c":10.49,"h":11.1,"l":9.81,"n":3735,"o":10.25,"t":"2026-05-06T04:00:00Z","v":391712,"vw":10.645467},{"c":10.2,"h":10.83,"l":10.01,"n":6168,"o":10.74,"t":"2026-05-07T04:00:00Z","v":214706,"vw":10.416848},{"c":9.89,"h":10.17,"l":9.62,"n":2303,"o":10,"t":"2026-05-08T04:00:00Z","v":95846,"vw":9.90257},{"c":11,"h":11.03,"l":9.98,"n":4669,"o":10.19,"t":"2026-05-11T04:00:00Z","v":220652,"vw":10.704708},{"c":11,"h":11.35,"l":10.4501,"n":4480,"o":10.85,"t":"2026-05-12T04:00:00Z","v":177975,"vw":10.950336},{"c":10.97,"h":11.3,"l":10.85,"n":6190,"o":11.1,"t":"2026-05-13T04:00:00Z","v":298690,"vw":11.073285},{"c":10.9,"h":11.45,"l":10.2292,"n":4886,"o":10.93,"t":"2026-05-14T04:00:00Z","v":198486,"vw":11.14182},{"c":10.69,"h":11.22,"l":10.6684,"n":4482,"o":10.78,"t":"2026-05-15T04:00:00Z","v":128908,"vw":10.870061},{"c":11.01,"h":11.355,"l":10.5201,"n":8892,"o":10.77,"t":"2026-05-18T04:00:00Z","v":409092,"vw":10.974107},{"c":10.29,"h":10.99,"l":10.23,"n":3200,"o":10.94,"t":"2026-05-19T04:00:00Z","v":121642,"vw":10.476838},{"c":10.71,"h":10.74,"l":10.305,"n":3904,"o":10.37,"t":"2026-05-20T04:00:00Z","v":154402,"vw":10.556831},{"c":10.7,"h":10.945,"l":10.455,"n":3189,"o":10.64,"t":"2026-05-21T04:00:00Z","v":121641,"vw":10.74045},{"c":11.69,"h":11.73,"l":10.35,"n":7653,"o":10.71,"t":"2026-05-22T04:00:00Z","v":417110,"vw":11.305079},{"c":11.52,"h":13,"l":11.4,"n":11027,"o":12.78,"t":"2026-05-26T04:00:00Z","v":722685,"vw":12.089406},{"c":10.76,"h":12.68,"l":10.7,"n":12654,"o":12.27,"t":"2026-05-27T04:00:00Z","v":998693,"vw":11.501354},{"c":10.4,"h":11.075,"l":10.3,"n":8710,"o":10.76,"t":"2026-05-28T04:00:00Z","v":574532,"vw":10.584977},{"c":9.28,"h":10.68,"l":9.14,"n":4832,"o":10.4,"t":"2026-05-29T04:00:00Z","v":330595,"vw":9.459564},{"c":8.82,"h":9.52,"l":8.73,"n":7256,"o":9.52,"t":"2026-06-01T04:00:00Z","v":382961,"vw":8.944675},{"c":8.88,"h":9.35,"l":8.56,"n":4387,"o":8.64,"t":"2026-06-02T04:00:00Z","v":186630,"vw":9.063478},{"c":8.07,"h":8.91,"l":8.05,"n":3247,"o":8.86,"t":"2026-06-03T04:00:00Z","v":213325,"vw":8.322481},{"c":8.41,"h":8.59,"l":7.88,"n":3358,"o":8.07,"t":"2026-06-04T04:00:00Z","v":147224,"vw":8.358971},{"c":7.52,"h":8.39,"l":7.52,"n":2534,"o":8.32,"t":"2026-06-05T04:00:00Z","v":167411,"vw":7.685801},{"c":7.68,"h":7.97,"l":7.585,"n":3774,"o":7.63,"t":"2026-06-08T04:00:00Z","v":204294,"vw":7.712382},{"c":7.51,"h":8.01,"l":7.37,"n":4840,"o":7.77,"t":"2026-06-09T04:00:00Z","v":221492,"vw":7.618531},{"c":7.62,"h":7.8,"l":7.3,"n":2865,"o":7.5,"t":"2026-06-10T04:00:00Z","v":139425,"vw":7.649771},{"c":8.09,"h":8.2,"l":7.7,"n":5781,"o":7.7,"t":"2026-06-11T04:00:00Z","v":360139,"vw":8.035183},{"c":8.62,"h":8.71,"l":8.03,"n":7735,"o":8.13,"t":"2026-06-12T04:00:00Z","v":331234,"vw":8.514833},{"c":8.84,"h":9.02,"l":8.1866,"n":8648,"o":8.89,"t":"2026-06-15T04:00:00Z","v":414730,"vw":8.609338},{"c":8.97,"h":9.495,"l":8.77,"n":7907,"o":8.77,"t":"2026-06-16T04:00:00Z","v":628537,"vw":9.013037},{"c":9.41,"h":9.46,"l":8.81,"n":5332,"o":8.94,"t":"2026-06-17T04:00:00Z","v":220894,"vw":9.300312},{"c":9.64,"h":9.8999,"l":9.3807,"n":7850,"o":9.59,"t":"2026-06-18T04:00:00Z","v":283565,"vw":9.627945},{"c":9.68,"h":10,"l":9.21,"n":5574,"o":9.65,"t":"2026-06-22T04:00:00Z","v":285075,"vw":9.569823},{"c":9.26,"h":9.84,"l":9.0091,"n":4570,"o":9.46,"t":"2026-06-23T04:00:00Z","v":337831,"vw":9.56321},{"c":9.3,"h":9.35,"l":8.92,"n":7858,"o":9.3,"t":"2026-06-24T04:00:00Z","v":344833,"vw":9.207044},{"c":9.17,"h":9.6,"l":9.1,"n":8321,"o":9.39,"t":"2026-06-25T04:00:00Z","v":375905,"vw":9.252169},{"c":9.33,"h":9.835,"l":8.74,"n":8499,"o":9.07,"t":"2026-06-26T04:00:00Z","v":2086858,"vw":9.327001},{"c":9.6,"h":9.74,"l":8.92,"n":4677,"o":9.28,"t":"2026-06-29T04:00:00Z","v":175484,"vw":9.494431},{"c":9.91,"h":9.96,"l":9.58,"n":4862,"o":9.58,"t":"2026-06-30T04:00:00Z","v":232450,"vw":9.792945},{"c":8.845,"h":9.97,"l":8.83,"n":5939,"o":9.9,"t":"2026-07-01T04:00:00Z","v":308307,"vw":9.296031},{"c":9.09,"h":9.41,"l":8.79,"n":7033,"o":8.79,"t":"2026-07-02T04:00:00Z","v":369555,"vw":9.155036},{"c":9.11,"h":9.59,"l":9.07,"n":4600,"o":9.18,"t":"2026-07-06T04:00:00Z","v":173344,"vw":9.220329},{"c":8.88,"h":9.47,"l":8.74,"n":5872,"o":9.04,"t":"2026-07-07T04:00:00Z","v":337842,"vw":8.926759},{"c":9.28,"h":9.36,"l":8.83,"n":4578,"o":8.83,"t":"2026-07-08T04:00:00Z","v":236534,"vw":9.1657},{"c":9.07,"h":9.64,"l":8.8,"n":2834,"o":9.31,"t":"2026-07-09T04:00:00Z","v":158800,"vw":9.236462},{"c":9.21,"h":9.27,"l":8.89,"n":4900,"o":9.04,"t":"2026-07-10T04:00:00Z","v":234228,"vw":9.156234},{"c":8.86,"h":9.23,"l":8.6,"n":6296,"o":9.09,"t":"2026-07-13T04:00:00Z","v":318561,"vw":8.915318},{"c":9.08,"h":9.29,"l":8.89,"n":4040,"o":8.92,"t":"2026-07-14T04:00:00Z","v":213347,"vw":9.111891},{"c":9.045,"h":9.2699,"l":8.86,"n":5547,"o":9.12,"t":"2026-07-15T04:00:00Z","v":289643,"vw":9.030952},{"c":8.78,"h":9.06,"l":8.59,"n":5009,"o":8.93,"t":"2026-07-16T04:00:00Z","v":251059,"vw":8.803751},{"c":9.12,"h":9.195,"l":8.54,"n":4454,"o":8.54,"t":"2026-07-17T04:00:00Z","v":226126,"vw":9.054053},{"c":8.97,"h":9.34,"l":8.97,"n":3765,"o":9.12,"t":"2026-07-20T04:00:00Z","v":130414,"vw":9.097249},{"c":9.31,"h":9.35,"l":9.05,"n":2521,"o":9.05,"t":"2026-07-21T04:00:00Z","v":140448,"vw":9.283697},{"c":9.26,"h":9.45,"l":9.17,"n":4453,"o":9.17,"t":"2026-07-22T04:00:00Z","v":177990,"vw":9.298063},{"c":9.02,"h":9.45,"l":8.93,"n":5646,"o":9.09,"t":"2026-07-23T04:00:00Z","v":246052,"vw":9.117956},{"c":9.06,"h":9.28,"l":8.9201,"n":3094,"o":9.01,"t":"2026-07-24T04:00:00Z","v":180357,"vw":9.095319},{"c":9.28,"h":9.5,"l":9.07,"n":2569,"o":9.11,"t":"2026-07-27T04:00:00Z","v":138400,"vw":9.221189},{"c":8.84,"h":9.33,"l":8.82,"n":4093,"o":9.15,"t":"2026-07-28T04:00:00Z","v":220091,"vw":9.049918},{"c":8.76,"h":9.115,"l":8.74,"n":5086,"o":8.87,"t":"2026-07-29T04:00:00Z","v":237518,"vw":8.838968},{"c":9.27,"h":9.34,"l":8.91,"n":2805,"o":8.91,"t":"2026-07-30T04:00:00Z","v":129707,"vw":9.210685},{"c":9.26,"h":9.37,"l":9.06,"n":2605,"o":9.24,"t":"2026-07-31T04:00:00Z","v":100205,"vw":9.270024},{"c":9.17,"h":9.418,"l":9.085,"n":3295,"o":9.26,"t":"2026-08-03T04:00:00Z","v":110391,"vw":9.217142},{"c":9.3,"h":9.62,"l":9.23,"n":2846,"o":9.23,"t":"2026-08-04T04:00:00Z","v":129851,"vw":9.379865},{"c":9.72,"h":9.73,"l":9.18,"n":3646,"o":9.37,"t":"2026-08-05T04:00:00Z","v":158866,"vw":9.517531},{"c":8.29,"h":9.3,"l":7.865,"n":7302,"o":8.38,"t":"2026-08-06T04:00:00Z","v":475014,"vw":8.408862},{"c":8.03,"h":8.61,"l":7.94,"n":4918,"o":8.37,"t":"2026-08-07T04:00:00Z","v":239327,"vw":8.174743},{"c":7.59,"h":8.13,"l":7.57,"n":5184,"o":7.91,"t":"2026-08-10T04:00:00Z","v":257188,"vw":7.742188},{"c":7.75,"h":7.81,"l":7.33,"n":3865,"o":7.59,"t":"2026-08-11T04:00:00Z","v":231403,"vw":7.578082},{"c":7.83,"h":7.96,"l":7.68,"n":3161,"o":7.86,"t":"2026-08-12T04:00:00Z","v":157254,"vw":7.834198},{"c":7.9,"h":8.125,"l":7.79,"n":3376,"o":7.85,"t":"2026-08-13T04:00:00Z","v":171176,"vw":7.971126},{"c":7.98,"h":8.07,"l":7.81,"n":3333,"o":7.94,"t":"2026-08-14T04:00:00Z","v":164754,"vw":7.961664},{"c":8.15,"h":8.185,"l":7.822,"n":2433,"o":7.822,"t":"2026-08-17T04:00:00Z","v":132148,"vw":8.085192},{"c":7.87,"h":8.04,"l":7.6775,"n":2482,"o":8.04,"t":"2026-08-18T04:00:00Z","v":120901,"vw":7.841551},{"c":7.94,"h":8.03,"l":7.76,"n":3184,"o":7.92,"t":"2026-08-19T04:00:00Z","v":196758,"vw":7.943154},{"c":7.869,"h":7.91,"l":7.685,"n":3311,"o":7.87,"t":"2026-08-20T04:00:00Z","v":111833,"vw":7.809707},{"c":7.7,"h":8.04,"l":7.65,"n":2899,"o":7.95,"t":"2026-08-21T04:00:00Z","v":185934,"vw":7.862321},{"c":7.49,"h":7.69,"l":7.35,"n":2839,"o":7.69,"t":"2026-08-24T04:00:00Z","v":105796,"vw":7.515001},{"c":7.53,"h":7.628,"l":7.26,"n":2622,"o":7.51,"t":"2026-08-25T04:00:00Z","v":128166,"vw":7.48512},{"c":7.54,"h":7.69,"l":7.45,"n":2340,"o":7.56,"t":"2026-08-26T04:00:00Z","v":95278,"vw":7.530373},{"c":7.72,"h":7.795,"l":7.52,"n":2734,"o":7.58,"t":"2026-08-27T04:00:00Z","v":141776,"vw":7.672403},{"c":7.52,"h":7.785,"l":7.43,"n":2461,"o":7.74,"t":"2026-08-28T04:00:00Z","v":158554,"vw":7.590377},{"c":7.56,"h":7.81,"l":7.475,"n":2938,"o":7.53,"t":"2026-08-31T04:00:00Z","v":148539,"vw":7.562543},{"c":6.93,"h":7.47,"l":6.93,"n":4234,"o":7.47,"t":"2026-09-01T04:00:00Z","v":119372,"vw":7.10487},{"c":7.23,"h":7.3,"l":6.9,"n":4027,"o":6.97,"t":"2026-09-02T04:00:00Z","v":145639,"vw":7.168385},{"c":7.07,"h":7.385,"l":7.05,"n":2539,"o":7.34,"t":"2026-09-03T04:00:00Z","v":87216,"vw":7.146572},{"c":7.21,"h":7.37,"l":7.02,"n":2233,"o":7.06,"t":"2026-09-04T04:00:00Z","v":106952,"vw":7.213632},{"c":7.24,"h":7.35,"l":7.1,"n":2578,"o":7.25,"t":"2026-09-08T04:00:00Z","v":108238,"vw":7.203268},{"c":7.02,"h":7.3,"l":6.98,"n":2640,"o":7.24,"t":"2026-09-09T04:00:00Z","v":100090,"vw":7.060601},{"c":7.14,"h":7.19,"l":6.96,"n":3152,"o":6.98,"t":"2026-09-10T04:00:00Z","v":114711,"vw":7.079136},{"c":7.23,"h":7.24,"l":7.03,"n":1949,"o":7.24,"t":"2026-09-11T04:00:00Z","v":93834,"vw":7.179001},{"c":7.05,"h":7.19,"l":6.99,"n":1972,"o":7.19,"t":"2026-09-14T04:00:00Z","v":96594,"vw":7.05817},{"c":7.145,"h":7.18,"l":6.9,"n":2591,"o":7.06,"t":"2026-09-15T04:00:00Z","v":141810,"vw":7.079117},{"c":7.05,"h":7.17,"l":7,"n":3126,"o":7.15,"t":"2026-09-16T04:00:00Z","v":147617,"vw":7.061303},{"c":7.19,"h":7.25,"l":6.98,"n":2222,"o":7.14,"t":"2026-09-17T04:00:00Z","v":87098,"vw":7.155134},{"c":7.21,"h":7.22,"l":7.03,"n":1858,"o":7.19,"t":"2026-09-18T04:00:00Z","v":155114,"vw":7.176869},{"c":7.19,"h":7.41,"l":7.0801,"n":2427,"o":7.24,"t":"2026-09-21T04:00:00Z","v":140023,"vw":7.154256},{"c":7.13,"h":7.25,"l":6.91,"n":2850,"o":7.24,"t":"2026-09-22T04:00:00Z","v":134070,"vw":7.071123},{"c":7.16,"h":7.17,"l":6.9825,"n":2216,"o":7.09,"t":"2026-09-23T04:00:00Z","v":96553,"vw":7.083247},{"c":7.39,"h":7.41,"l":7.055,"n":2779,"o":7.08,"t":"2026-09-24T04:00:00Z","v":75325,"vw":7.296796},{"c":7.39,"h":7.54,"l":7.36,"n":2446,"o":7.44,"t":"2026-09-25T04:00:00Z","v":67079,"vw":7.431957},{"c":7.33,"h":7.43,"l":7.24,"n":1742,"o":7.39,"t":"2026-09-28T04:00:00Z","v":65877,"vw":7.343397},{"c":7.25,"h":7.45,"l":7.24,"n":1414,"o":7.37,"t":"2026-09-29T04:00:00Z","v":52196,"vw":7.28237},{"c":7.03,"h":7.36,"l":6.9988,"n":3572,"o":7.28,"t":"2026-09-30T04:00:00Z","v":180338,"vw":7.163552},{"c":6.8,"h":6.995,"l":6.78,"n":4148,"o":6.99,"t":"2026-10-01T04:00:00Z","v":113167,"vw":6.839009},{"c":7.01,"h":7.025,"l":6.72,"n":1951,"o":6.8,"t":"2026-10-02T04:00:00Z","v":95211,"vw":6.940164},{"c":6.96,"h":7.1,"l":6.825,"n":1717,"o":7.01,"t":"2026-10-05T04:00:00Z","v":71087,"vw":6.939142},{"c":6.86,"h":7.03,"l":6.78,"n":1755,"o":6.96,"t":"2026-10-06T04:00:00Z","v":72565,"vw":6.875567},{"c":6.675,"h":6.8529,"l":6.58,"n":2044,"o":6.77,"t":"2026-10-07T04:00:00Z","v":52824,"vw":6.669429},{"c":6.61,"h":6.68,"l":6.53,"n":1859,"o":6.67,"t":"2026-10-08T04:00:00Z","v":100360,"vw":6.623791},{"c":6.59,"h":6.69,"l":6.485,"n":2687,"o":6.62,"t":"2026-10-09T04:00:00Z","v":137733,"vw":6.57669},{"c":6.33,"h":6.54,"l":6.33,"n":2204,"o":6.54,"t":"2026-10-12T04:00:00Z","v":97748,"vw":6.396795},{"c":6.33,"h":6.5,"l":6.23,"n":2193,"o":6.3,"t":"2026-10-13T04:00:00Z","v":82266,"vw":6.334577},{"c":6.09,"h":6.27,"l":6.045,"n":1649,"o":6.27,"t":"2026-10-14T04:00:00Z","v":73053,"vw":6.111005},{"c":6.02,"h":6.13,"l":5.81,"n":2031,"o":6.03,"t":"2026-10-15T04:00:00Z","v":73501,"vw":6.016085},{"c":5.92,"h":6.1442,"l":5.91,"n":2250,"o":6.03,"t":"2026-10-16T04:00:00Z","v":53823,"vw":5.98407},{"c":6.18,"h":6.26,"l":5.95,"n":1437,"o":5.97,"t":"2026-10-19T04:00:00Z","v":91732,"vw":6.139643},{"c":6.34,"h":6.41,"l":6.1,"n":1447,"o":6.17,"t":"2026-10-20T04:00:00Z","v":82328,"vw":6.283427},{"c":6.55,"h":6.6,"l":6.315,"n":1795,"o":6.36,"t":"2026-10-21T04:00:00Z","v":83011,"vw":6.497329},{"c":6.62,"h":6.71,"l":6.485,"n":2712,"o":6.49,"t":"2026-10-22T04:00:00Z","v":157349,"vw":6.605597}],"volatilityBars":[{"c":7.21,"h":7.41,"l":7.21,"n":67,"o":7.24,"t":"2026-09-21T13:30:00Z","v":4247,"vw":7.28187},{"c":7.205,"h":7.205,"l":7.1576,"n":2,"o":7.1576,"t":"2026-09-21T14:00:00Z","v":300,"vw":7.1734},{"c":7.206,"h":7.206,"l":7.135,"n":4,"o":7.135,"t":"2026-09-21T14:30:00Z","v":325,"vw":7.160045},{"c":7.205,"h":7.205,"l":7.205,"n":1,"o":7.205,"t":"2026-09-21T14:45:00Z","v":100,"vw":7.205},{"c":7.16,"h":7.17,"l":7.13,"n":46,"o":7.14,"t":"2026-09-21T15:00:00Z","v":3159,"vw":7.155778},{"c":7.165,"h":7.2285,"l":7.155,"n":45,"o":7.225,"t":"2026-09-21T15:15:00Z","v":4697,"vw":7.185814},{"c":7.16,"h":7.18,"l":7.115,"n":116,"o":7.175,"t":"2026-09-21T15:30:00Z","v":6923,"vw":7.160756},{"c":7.165,"h":7.21,"l":7.16,"n":91,"o":7.16,"t":"2026-09-21T15:45:00Z","v":5891,"vw":7.18312},{"c":7.17,"h":7.17,"l":7.17,"n":19,"o":7.17,"t":"2026-09-21T16:00:00Z","v":667,"vw":7.17},{"c":7.13,"h":7.1799,"l":7.13,"n":68,"o":7.17,"t":"2026-09-21T16:15:00Z","v":5520,"vw":7.145373},{"c":7.12,"h":7.165,"l":7.09,"n":102,"o":7.11,"t":"2026-09-21T16:30:00Z","v":13161,"vw":7.121185},{"c":7.15,"h":7.17,"l":7.11,"n":89,"o":7.115,"t":"2026-09-21T16:45:00Z","v":7620,"vw":7.138684},{"c":7.14,"h":7.14,"l":7.14,"n":31,"o":7.14,"t":"2026-09-21T17:00:00Z","v":1383,"vw":7.14},{"c":7.12,"h":7.15,"l":7.11,"n":73,"o":7.15,"t":"2026-09-21T17:15:00Z","v":11916,"vw":7.137955},{"c":7.095,"h":7.115,"l":7.0801,"n":72,"o":7.115,"t":"2026-09-21T17:30:00Z","v":10825,"vw":7.100312},{"c":7.1,"h":7.11,"l":7.09,"n":44,"o":7.09,"t":"2026-09-21T17:45:00Z","v":2054,"vw":7.1},{"c":7.125,"h":7.13,"l":7.1,"n":82,"o":7.1,"t":"2026-09-21T18:00:00Z","v":5893,"vw":7.120638},{"c":7.13,"h":7.14,"l":7.125,"n":63,"o":7.125,"t":"2026-09-21T18:15:00Z","v":3672,"vw":7.133839},{"c":7.14,"h":7.14,"l":7.135,"n":21,"o":7.14,"t":"2026-09-21T18:30:00Z","v":595,"vw":7.13875},{"c":7.15,"h":7.15,"l":7.14,"n":76,"o":7.14,"t":"2026-09-21T18:45:00Z","v":3547,"vw":7.1464},{"c":7.17,"h":7.17,"l":7.17,"n":8,"o":7.17,"t":"2026-09-21T19:00:00Z","v":363,"vw":7.17},{"c":7.2,"h":7.22,"l":7.2,"n":62,"o":7.2,"t":"2026-09-21T19:15:00Z","v":1615,"vw":7.205728},{"c":7.165,"h":7.2,"l":7.14,"n":117,"o":7.2,"t":"2026-09-21T19:30:00Z","v":6278,"vw":7.161416},{"c":7.18,"h":7.2,"l":7.16,"n":405,"o":7.16,"t":"2026-09-21T19:45:00Z","v":15081,"vw":7.185538},{"c":7.19,"h":7.19,"l":7.19,"n":6,"o":7.19,"t":"2026-09-21T20:00:00Z","v":14047,"vw":7.19},{"c":7.18,"h":7.24,"l":7.16,"n":26,"o":7.24,"t":"2026-09-22T13:30:00Z","v":3074,"vw":7.178382},{"c":7.185,"h":7.185,"l":7.185,"n":3,"o":7.185,"t":"2026-09-22T13:45:00Z","v":130,"vw":7.185},{"c":7.195,"h":7.195,"l":7.195,"n":20,"o":7.195,"t":"2026-09-22T14:00:00Z","v":1140,"vw":7.195},{"c":7.25,"h":7.25,"l":7.1935,"n":10,"o":7.1935,"t":"2026-09-22T14:15:00Z","v":650,"vw":7.207763},{"c":7.085,"h":7.165,"l":7.07,"n":171,"o":7.165,"t":"2026-09-22T14:30:00Z","v":5180,"vw":7.102912},{"c":7.085,"h":7.085,"l":7.085,"n":13,"o":7.085,"t":"2026-09-22T14:45:00Z","v":854,"vw":7.085},{"c":7.08,"h":7.15,"l":7.0766,"n":147,"o":7.085,"t":"2026-09-22T15:00:00Z","v":8481,"vw":7.115922},{"c":7.03,"h":7.06,"l":7.03,"n":43,"o":7.06,"t":"2026-09-22T15:15:00Z","v":1083,"vw":7.04},{"c":7.035,"h":7.035,"l":7.035,"n":5,"o":7.035,"t":"2026-09-22T15:45:00Z","v":226,"vw":7.035},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-22T16:00:00Z","v":100,"vw":7.03},{"c":7.035,"h":7.035,"l":7.01,"n":85,"o":7.01,"t":"2026-09-22T16:15:00Z","v":4353,"vw":7.020257},{"c":7.04,"h":7.05,"l":7.03,"n":142,"o":7.03,"t":"2026-09-22T16:30:00Z","v":5583,"vw":7.041916},{"c":7.06,"h":7.075,"l":7.04,"n":87,"o":7.04,"t":"2026-09-22T16:45:00Z","v":3290,"vw":7.045919},{"c":7.02,"h":7.03,"l":7.02,"n":33,"o":7.03,"t":"2026-09-22T17:00:00Z","v":1212,"vw":7.02438},{"c":6.925,"h":7.02,"l":6.9201,"n":79,"o":7.02,"t":"2026-09-22T17:15:00Z","v":7708,"vw":6.951707},{"c":6.94,"h":6.94,"l":6.92,"n":24,"o":6.92,"t":"2026-09-22T17:30:00Z","v":852,"vw":6.9325},{"c":6.92,"h":6.94,"l":6.91,"n":53,"o":6.93,"t":"2026-09-22T17:45:00Z","v":1657,"vw":6.9225},{"c":6.98,"h":6.98,"l":6.92,"n":78,"o":6.92,"t":"2026-09-22T18:00:00Z","v":3344,"vw":6.951842},{"c":6.99,"h":7,"l":6.98,"n":55,"o":6.98,"t":"2026-09-22T18:15:00Z","v":6695,"vw":6.982385},{"c":7.07,"h":7.08,"l":6.99,"n":117,"o":6.99,"t":"2026-09-22T18:30:00Z","v":4414,"vw":7.028316},{"c":7.07,"h":7.075,"l":7.07,"n":19,"o":7.07,"t":"2026-09-22T18:45:00Z","v":1349,"vw":7.073743},{"c":7.07,"h":7.07,"l":7.06,"n":56,"o":7.06,"t":"2026-09-22T19:00:00Z","v":1740,"vw":7.064444},{"c":7.02,"h":7.07,"l":7.005,"n":85,"o":7.07,"t":"2026-09-22T19:15:00Z","v":7986,"vw":7.039012},{"c":7.08,"h":7.09,"l":7.03,"n":172,"o":7.03,"t":"2026-09-22T19:30:00Z","v":8058,"vw":7.072656},{"c":7.13,"h":7.14,"l":7.08,"n":669,"o":7.085,"t":"2026-09-22T19:45:00Z","v":33838,"vw":7.117929},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-09-22T20:00:00Z","v":10285,"vw":7.13},{"c":7.13,"h":7.13,"l":7.08,"n":11,"o":7.09,"t":"2026-09-23T13:30:00Z","v":755,"vw":7.091154},{"c":7.02,"h":7.05,"l":7,"n":23,"o":7.04,"t":"2026-09-23T13:45:00Z","v":691,"vw":7.025},{"c":7.045,"h":7.06,"l":6.9825,"n":101,"o":7.0199,"t":"2026-09-23T14:15:00Z","v":10293,"vw":7.024694},{"c":7.04,"h":7.05,"l":7.04,"n":37,"o":7.05,"t":"2026-09-23T14:30:00Z","v":2518,"vw":7.047143},{"c":7.07,"h":7.0899,"l":7.04,"n":128,"o":7.04,"t":"2026-09-23T14:45:00Z","v":22672,"vw":7.052122},{"c":7.11,"h":7.11,"l":7.08,"n":52,"o":7.08,"t":"2026-09-23T15:00:00Z","v":999,"vw":7.096667},{"c":7.13,"h":7.13,"l":7.13,"n":25,"o":7.13,"t":"2026-09-23T15:15:00Z","v":641,"vw":7.13},{"c":7.11,"h":7.12,"l":7.11,"n":44,"o":7.12,"t":"2026-09-23T15:30:00Z","v":1520,"vw":7.114444},{"c":7.12,"h":7.13,"l":7.09,"n":197,"o":7.1,"t":"2026-09-23T15:45:00Z","v":6153,"vw":7.105368},{"c":7.14,"h":7.145,"l":7.14,"n":12,"o":7.14,"t":"2026-09-23T16:00:00Z","v":624,"vw":7.14125},{"c":7.13,"h":7.14,"l":7.13,"n":27,"o":7.14,"t":"2026-09-23T16:15:00Z","v":899,"vw":7.136667},{"c":7.09,"h":7.15,"l":7.09,"n":58,"o":7.13,"t":"2026-09-23T16:30:00Z","v":1995,"vw":7.118329},{"c":7.07,"h":7.08,"l":7.07,"n":29,"o":7.08,"t":"2026-09-23T16:45:00Z","v":1206,"vw":7.073255},{"c":7.11,"h":7.11,"l":7.065,"n":45,"o":7.07,"t":"2026-09-23T17:00:00Z","v":2313,"vw":7.071177},{"c":7.11,"h":7.12,"l":7.11,"n":8,"o":7.12,"t":"2026-09-23T17:15:00Z","v":756,"vw":7.116623},{"c":7.1,"h":7.12,"l":7.1,"n":36,"o":7.12,"t":"2026-09-23T17:30:00Z","v":1218,"vw":7.11},{"c":7.115,"h":7.115,"l":7.09,"n":42,"o":7.1,"t":"2026-09-23T18:00:00Z","v":1974,"vw":7.101816},{"c":7.11,"h":7.11,"l":7.11,"n":10,"o":7.11,"t":"2026-09-23T18:15:00Z","v":364,"vw":7.11},{"c":7.12,"h":7.12,"l":7.12,"n":4,"o":7.12,"t":"2026-09-23T18:30:00Z","v":182,"vw":7.12},{"c":7.135,"h":7.135,"l":7.12,"n":46,"o":7.13,"t":"2026-09-23T18:45:00Z","v":1377,"vw":7.125833},{"c":7.13,"h":7.13,"l":7.13,"n":4,"o":7.13,"t":"2026-09-23T19:00:00Z","v":114,"vw":7.13},{"c":7.11,"h":7.145,"l":7.11,"n":76,"o":7.13,"t":"2026-09-23T19:15:00Z","v":3344,"vw":7.133664},{"c":7.1,"h":7.12,"l":7.1,"n":105,"o":7.12,"t":"2026-09-23T19:30:00Z","v":4061,"vw":7.1096},{"c":7.17,"h":7.17,"l":7.09,"n":295,"o":7.09,"t":"2026-09-23T19:45:00Z","v":9763,"vw":7.132096},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-09-23T20:00:00Z","v":7380,"vw":7.16},{"c":7.3,"h":7.3,"l":7.3,"n":1,"o":7.3,"t":"2026-09-24T11:00:00Z","v":110,"vw":7.3},{"c":7.135,"h":7.135,"l":7.07,"n":33,"o":7.08,"t":"2026-09-24T13:30:00Z","v":1134,"vw":7.082627},{"c":7.06,"h":7.12,"l":7.055,"n":23,"o":7.12,"t":"2026-09-24T13:45:00Z","v":2100,"vw":7.100056},{"c":7.12,"h":7.19,"l":7.07,"n":114,"o":7.07,"t":"2026-09-24T14:00:00Z","v":4855,"vw":7.157428},{"c":7.3,"h":7.3,"l":7.115,"n":162,"o":7.115,"t":"2026-09-24T14:15:00Z","v":6015,"vw":7.200471},{"c":7.28,"h":7.35,"l":7.27,"n":189,"o":7.28,"t":"2026-09-24T14:45:00Z","v":11551,"vw":7.301613},{"c":7.2984,"h":7.2984,"l":7.2984,"n":4,"o":7.2984,"t":"2026-09-24T15:00:00Z","v":264,"vw":7.2984},{"c":7.255,"h":7.27,"l":7.255,"n":13,"o":7.27,"t":"2026-09-24T15:15:00Z","v":460,"vw":7.265},{"c":7.295,"h":7.3,"l":7.29,"n":14,"o":7.29,"t":"2026-09-24T15:45:00Z","v":348,"vw":7.295},{"c":7.3,"h":7.3,"l":7.28,"n":31,"o":7.28,"t":"2026-09-24T16:00:00Z","v":1023,"vw":7.292},{"c":7.35,"h":7.35,"l":7.32,"n":31,"o":7.32,"t":"2026-09-24T16:15:00Z","v":542,"vw":7.335},{"c":7.41,"h":7.41,"l":7.37,"n":47,"o":7.37,"t":"2026-09-24T16:30:00Z","v":1177,"vw":7.398615},{"c":7.4,"h":7.4,"l":7.395,"n":7,"o":7.395,"t":"2026-09-24T16:45:00Z","v":288,"vw":7.3975},{"c":7.34,"h":7.38,"l":7.34,"n":73,"o":7.38,"t":"2026-09-24T17:00:00Z","v":1800,"vw":7.364179},{"c":7.32,"h":7.32,"l":7.32,"n":5,"o":7.32,"t":"2026-09-24T17:15:00Z","v":122,"vw":7.32},{"c":7.29,"h":7.29,"l":7.29,"n":6,"o":7.29,"t":"2026-09-24T17:45:00Z","v":221,"vw":7.29},{"c":7.305,"h":7.305,"l":7.29,"n":33,"o":7.29,"t":"2026-09-24T18:00:00Z","v":844,"vw":7.29375},{"c":7.3156,"h":7.3156,"l":7.3,"n":26,"o":7.3,"t":"2026-09-24T18:15:00Z","v":453,"vw":7.3078},{"c":7.31,"h":7.31,"l":7.295,"n":76,"o":7.31,"t":"2026-09-24T18:30:00Z","v":2673,"vw":7.304941},{"c":7.3272,"h":7.3272,"l":7.32,"n":33,"o":7.32,"t":"2026-09-24T19:15:00Z","v":1209,"vw":7.3236},{"c":7.3325,"h":7.39,"l":7.32,"n":88,"o":7.32,"t":"2026-09-24T19:30:00Z","v":3452,"vw":7.365577},{"c":7.4,"h":7.4,"l":7.33,"n":418,"o":7.35,"t":"2026-09-24T19:45:00Z","v":12670,"vw":7.375741},{"c":7.39,"h":7.39,"l":7.39,"n":8,"o":7.39,"t":"2026-09-24T20:00:00Z","v":6840,"vw":7.39},{"c":7.455,"h":7.54,"l":7.44,"n":37,"o":7.44,"t":"2026-09-25T13:30:00Z","v":1257,"vw":7.476048},{"c":7.5,"h":7.53,"l":7.45,"n":83,"o":7.45,"t":"2026-09-25T13:45:00Z","v":2925,"vw":7.48344},{"c":7.485,"h":7.485,"l":7.485,"n":10,"o":7.485,"t":"2026-09-25T14:00:00Z","v":139,"vw":7.485},{"c":7.415,"h":7.44,"l":7.41,"n":38,"o":7.42,"t":"2026-09-25T14:15:00Z","v":1956,"vw":7.414647},{"c":7.4,"h":7.43,"l":7.4,"n":28,"o":7.415,"t":"2026-09-25T14:30:00Z","v":522,"vw":7.415},{"c":7.41,"h":7.41,"l":7.41,"n":16,"o":7.41,"t":"2026-09-25T14:45:00Z","v":269,"vw":7.41},{"c":7.45,"h":7.45,"l":7.435,"n":16,"o":7.435,"t":"2026-09-25T15:00:00Z","v":735,"vw":7.437976},{"c":7.455,"h":7.4799,"l":7.44,"n":67,"o":7.47,"t":"2026-09-25T15:30:00Z","v":4385,"vw":7.445794},{"c":7.48,"h":7.48,"l":7.435,"n":39,"o":7.435,"t":"2026-09-25T15:45:00Z","v":1505,"vw":7.461538},{"c":7.48,"h":7.5,"l":7.475,"n":152,"o":7.475,"t":"2026-09-25T16:00:00Z","v":6696,"vw":7.490483},{"c":7.46,"h":7.4775,"l":7.46,"n":48,"o":7.47,"t":"2026-09-25T16:15:00Z","v":1901,"vw":7.462955},{"c":7.49,"h":7.49,"l":7.46,"n":64,"o":7.46,"t":"2026-09-25T16:30:00Z","v":2285,"vw":7.473767},{"c":7.49,"h":7.49,"l":7.49,"n":37,"o":7.49,"t":"2026-09-25T16:45:00Z","v":965,"vw":7.49},{"c":7.47,"h":7.48,"l":7.47,"n":35,"o":7.48,"t":"2026-09-25T17:00:00Z","v":1389,"vw":7.475291},{"c":7.46,"h":7.4766,"l":7.46,"n":7,"o":7.4766,"t":"2026-09-25T17:15:00Z","v":301,"vw":7.470065},{"c":7.43,"h":7.43,"l":7.42,"n":29,"o":7.42,"t":"2026-09-25T17:30:00Z","v":683,"vw":7.426904},{"c":7.4,"h":7.42,"l":7.38,"n":95,"o":7.38,"t":"2026-09-25T17:45:00Z","v":4736,"vw":7.399516},{"c":7.4008,"h":7.4008,"l":7.39,"n":26,"o":7.395,"t":"2026-09-25T18:15:00Z","v":932,"vw":7.397908},{"c":7.4,"h":7.4144,"l":7.395,"n":36,"o":7.395,"t":"2026-09-25T18:30:00Z","v":1519,"vw":7.403127},{"c":7.36,"h":7.38,"l":7.36,"n":47,"o":7.38,"t":"2026-09-25T19:15:00Z","v":1180,"vw":7.37},{"c":7.4,"h":7.4,"l":7.37,"n":44,"o":7.37,"t":"2026-09-25T19:30:00Z","v":1418,"vw":7.382857},{"c":7.4,"h":7.4,"l":7.38,"n":322,"o":7.4,"t":"2026-09-25T19:45:00Z","v":8441,"vw":7.391865},{"c":7.39,"h":7.39,"l":7.39,"n":6,"o":7.39,"t":"2026-09-25T20:00:00Z","v":8593,"vw":7.39},{"c":7.26,"h":7.43,"l":7.24,"n":36,"o":7.39,"t":"2026-09-28T13:30:00Z","v":3356,"vw":7.356561},{"c":7.3097,"h":7.3097,"l":7.3097,"n":6,"o":7.3097,"t":"2026-09-28T13:45:00Z","v":177,"vw":7.3097},{"c":7.335,"h":7.335,"l":7.25,"n":30,"o":7.25,"t":"2026-09-28T14:00:00Z","v":1048,"vw":7.313688},{"c":7.315,"h":7.35,"l":7.315,"n":16,"o":7.35,"t":"2026-09-28T14:30:00Z","v":1572,"vw":7.338215},{"c":7.31,"h":7.3353,"l":7.31,"n":7,"o":7.3353,"t":"2026-09-28T14:45:00Z","v":233,"vw":7.32265},{"c":7.31,"h":7.31,"l":7.305,"n":10,"o":7.305,"t":"2026-09-28T15:00:00Z","v":583,"vw":7.306323},{"c":7.38,"h":7.38,"l":7.32,"n":101,"o":7.32,"t":"2026-09-28T15:15:00Z","v":3802,"vw":7.351415},{"c":7.35,"h":7.38,"l":7.35,"n":81,"o":7.37,"t":"2026-09-28T15:30:00Z","v":2383,"vw":7.367359},{"c":7.36,"h":7.36,"l":7.345,"n":38,"o":7.345,"t":"2026-09-28T15:45:00Z","v":918,"vw":7.34734},{"c":7.35,"h":7.365,"l":7.35,"n":44,"o":7.36,"t":"2026-09-28T16:00:00Z","v":1738,"vw":7.359581},{"c":7.38,"h":7.38,"l":7.36,"n":43,"o":7.36,"t":"2026-09-28T16:15:00Z","v":2537,"vw":7.364687},{"c":7.345,"h":7.35,"l":7.34,"n":33,"o":7.35,"t":"2026-09-28T16:30:00Z","v":2558,"vw":7.344628},{"c":7.32,"h":7.345,"l":7.32,"n":28,"o":7.345,"t":"2026-09-28T16:45:00Z","v":1299,"vw":7.331304},{"c":7.34,"h":7.34,"l":7.32,"n":49,"o":7.32,"t":"2026-09-28T17:00:00Z","v":1949,"vw":7.328182},{"c":7.37,"h":7.375,"l":7.36,"n":21,"o":7.36,"t":"2026-09-28T17:15:00Z","v":1361,"vw":7.365476},{"c":7.325,"h":7.35,"l":7.325,"n":29,"o":7.35,"t":"2026-09-28T17:30:00Z","v":1050,"vw":7.334089},{"c":7.33,"h":7.34,"l":7.325,"n":31,"o":7.325,"t":"2026-09-28T17:45:00Z","v":1830,"vw":7.332333},{"c":7.34,"h":7.34,"l":7.33,"n":15,"o":7.33,"t":"2026-09-28T18:00:00Z","v":857,"vw":7.332},{"c":7.335,"h":7.34,"l":7.33,"n":39,"o":7.34,"t":"2026-09-28T18:15:00Z","v":3323,"vw":7.333677},{"c":7.3542,"h":7.355,"l":7.34,"n":25,"o":7.34,"t":"2026-09-28T18:30:00Z","v":794,"vw":7.3473},{"c":7.35,"h":7.365,"l":7.35,"n":43,"o":7.36,"t":"2026-09-28T18:45:00Z","v":1575,"vw":7.359167},{"c":7.34,"h":7.36,"l":7.34,"n":30,"o":7.36,"t":"2026-09-28T19:00:00Z","v":800,"vw":7.35},{"c":7.34,"h":7.34,"l":7.34,"n":16,"o":7.34,"t":"2026-09-28T19:15:00Z","v":567,"vw":7.34},{"c":7.33,"h":7.33,"l":7.33,"n":27,"o":7.33,"t":"2026-09-28T19:30:00Z","v":993,"vw":7.33},{"c":7.34,"h":7.37,"l":7.34,"n":238,"o":7.34,"t":"2026-09-28T19:45:00Z","v":9134,"vw":7.353042},{"c":7.33,"h":7.33,"l":7.33,"n":6,"o":7.33,"t":"2026-09-28T20:00:00Z","v":7052,"vw":7.33},{"c":7.33,"h":7.45,"l":7.315,"n":53,"o":7.37,"t":"2026-09-29T13:30:00Z","v":2435,"vw":7.363296},{"c":7.39,"h":7.39,"l":7.32,"n":43,"o":7.32,"t":"2026-09-29T13:45:00Z","v":1553,"vw":7.348889},{"c":7.4,"h":7.4,"l":7.4,"n":8,"o":7.4,"t":"2026-09-29T14:00:00Z","v":363,"vw":7.4},{"c":7.34,"h":7.35,"l":7.33,"n":19,"o":7.35,"t":"2026-09-29T14:15:00Z","v":2544,"vw":7.331957},{"c":7.34,"h":7.34,"l":7.34,"n":12,"o":7.34,"t":"2026-09-29T14:30:00Z","v":286,"vw":7.34},{"c":7.31,"h":7.326,"l":7.31,"n":12,"o":7.326,"t":"2026-09-29T14:45:00Z","v":564,"vw":7.320444},{"c":7.32,"h":7.32,"l":7.32,"n":16,"o":7.32,"t":"2026-09-29T15:00:00Z","v":595,"vw":7.32},{"c":7.32,"h":7.33,"l":7.32,"n":15,"o":7.33,"t":"2026-09-29T15:15:00Z","v":1293,"vw":7.328824},{"c":7.28,"h":7.32,"l":7.28,"n":47,"o":7.31,"t":"2026-09-29T15:45:00Z","v":2153,"vw":7.303701},{"c":7.28,"h":7.28,"l":7.2401,"n":25,"o":7.2401,"t":"2026-09-29T16:00:00Z","v":1097,"vw":7.251992},{"c":7.26,"h":7.26,"l":7.26,"n":15,"o":7.26,"t":"2026-09-29T16:15:00Z","v":726,"vw":7.26},{"c":7.26,"h":7.2683,"l":7.26,"n":5,"o":7.2683,"t":"2026-09-29T16:30:00Z","v":363,"vw":7.264798},{"c":7.29,"h":7.29,"l":7.2865,"n":14,"o":7.2865,"t":"2026-09-29T16:45:00Z","v":576,"vw":7.287873},{"c":7.3,"h":7.3,"l":7.3,"n":27,"o":7.3,"t":"2026-09-29T17:30:00Z","v":749,"vw":7.3},{"c":7.29,"h":7.33,"l":7.29,"n":35,"o":7.315,"t":"2026-09-29T18:00:00Z","v":1923,"vw":7.315527},{"c":7.25,"h":7.27,"l":7.25,"n":36,"o":7.27,"t":"2026-09-29T18:15:00Z","v":2845,"vw":7.263312},{"c":7.27,"h":7.28,"l":7.25,"n":57,"o":7.25,"t":"2026-09-29T18:30:00Z","v":3047,"vw":7.269964},{"c":7.26,"h":7.26,"l":7.26,"n":6,"o":7.26,"t":"2026-09-29T18:45:00Z","v":252,"vw":7.26},{"c":7.27,"h":7.28,"l":7.27,"n":43,"o":7.28,"t":"2026-09-29T19:00:00Z","v":880,"vw":7.273333},{"c":7.25,"h":7.25,"l":7.24,"n":15,"o":7.24,"t":"2026-09-29T19:15:00Z","v":754,"vw":7.242},{"c":7.25,"h":7.25,"l":7.24,"n":42,"o":7.25,"t":"2026-09-29T19:30:00Z","v":1844,"vw":7.24916},{"c":7.26,"h":7.27,"l":7.25,"n":254,"o":7.26,"t":"2026-09-29T19:45:00Z","v":7210,"vw":7.256728},{"c":7.25,"h":7.25,"l":7.25,"n":6,"o":7.25,"t":"2026-09-29T20:00:00Z","v":8484,"vw":7.25},{"c":7.31,"h":7.36,"l":7.27,"n":39,"o":7.28,"t":"2026-09-30T13:30:00Z","v":6897,"vw":7.303886},{"c":7.28,"h":7.295,"l":7.28,"n":17,"o":7.295,"t":"2026-09-30T13:45:00Z","v":848,"vw":7.292},{"c":7.29,"h":7.33,"l":7.23,"n":84,"o":7.3,"t":"2026-09-30T14:00:00Z","v":3132,"vw":7.2575},{"c":7.33,"h":7.3571,"l":7.28,"n":247,"o":7.28,"t":"2026-09-30T14:15:00Z","v":19602,"vw":7.325789},{"c":7.305,"h":7.32,"l":7.305,"n":16,"o":7.32,"t":"2026-09-30T14:30:00Z","v":925,"vw":7.311429},{"c":7.33,"h":7.33,"l":7.3,"n":44,"o":7.3,"t":"2026-09-30T14:45:00Z","v":2818,"vw":7.31293},{"c":7.31,"h":7.34,"l":7.31,"n":37,"o":7.34,"t":"2026-09-30T15:00:00Z","v":1037,"vw":7.320072},{"c":7.29,"h":7.32,"l":7.275,"n":45,"o":7.32,"t":"2026-09-30T15:15:00Z","v":1668,"vw":7.286667},{"c":7.28,"h":7.3,"l":7.28,"n":36,"o":7.28,"t":"2026-09-30T15:30:00Z","v":4313,"vw":7.286568},{"c":7.3,"h":7.31,"l":7.2701,"n":89,"o":7.28,"t":"2026-09-30T16:00:00Z","v":5753,"vw":7.28668},{"c":7.3,"h":7.3,"l":7.3,"n":6,"o":7.3,"t":"2026-09-30T16:15:00Z","v":178,"vw":7.3},{"c":7.29,"h":7.3,"l":7.29,"n":64,"o":7.3,"t":"2026-09-30T16:30:00Z","v":1863,"vw":7.293333},{"c":7.265,"h":7.29,"l":7.26,"n":40,"o":7.29,"t":"2026-09-30T16:45:00Z","v":1421,"vw":7.272136},{"c":7.215,"h":7.26,"l":7.215,"n":109,"o":7.26,"t":"2026-09-30T17:00:00Z","v":4859,"vw":7.249072},{"c":7.25,"h":7.25,"l":7.21,"n":60,"o":7.21,"t":"2026-09-30T17:15:00Z","v":2155,"vw":7.227606},{"c":7.215,"h":7.22,"l":7.205,"n":41,"o":7.22,"t":"2026-09-30T17:30:00Z","v":1437,"vw":7.213125},{"c":7.21,"h":7.23,"l":7.21,"n":25,"o":7.225,"t":"2026-09-30T17:45:00Z","v":1315,"vw":7.214329},{"c":7.19,"h":7.21,"l":7.19,"n":55,"o":7.21,"t":"2026-09-30T18:00:00Z","v":5663,"vw":7.202463},{"c":7.18,"h":7.18,"l":7.175,"n":29,"o":7.18,"t":"2026-09-30T18:15:00Z","v":1446,"vw":7.179445},{"c":7.17,"h":7.19,"l":7.17,"n":91,"o":7.19,"t":"2026-09-30T18:30:00Z","v":3478,"vw":7.178127},{"c":7.16,"h":7.17,"l":7.12,"n":183,"o":7.17,"t":"2026-09-30T18:45:00Z","v":7915,"vw":7.145311},{"c":7.14,"h":7.18,"l":7.14,"n":196,"o":7.15,"t":"2026-09-30T19:00:00Z","v":12961,"vw":7.155484},{"c":7.11,"h":7.14,"l":7.08,"n":133,"o":7.14,"t":"2026-09-30T19:15:00Z","v":8049,"vw":7.110861},{"c":7.07,"h":7.11,"l":7.07,"n":145,"o":7.11,"t":"2026-09-30T19:30:00Z","v":10464,"vw":7.089599},{"c":7.04,"h":7.07,"l":6.9988,"n":715,"o":7.05,"t":"2026-09-30T19:45:00Z","v":43749,"vw":7.033748},{"c":7.03,"h":7.03,"l":7.03,"n":4,"o":7.03,"t":"2026-09-30T20:00:00Z","v":10162,"vw":7.03},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-30T20:15:00Z","v":5087,"vw":7.03},{"c":6.99,"h":6.995,"l":6.845,"n":37,"o":6.99,"t":"2026-10-01T13:30:00Z","v":1507,"vw":6.965136},{"c":6.91,"h":6.91,"l":6.905,"n":23,"o":6.905,"t":"2026-10-01T13:45:00Z","v":562,"vw":6.907273},{"c":6.915,"h":6.915,"l":6.83,"n":39,"o":6.9,"t":"2026-10-01T14:00:00Z","v":1630,"vw":6.883664},{"c":6.87,"h":6.87,"l":6.87,"n":35,"o":6.87,"t":"2026-10-01T14:15:00Z","v":910,"vw":6.87},{"c":6.89,"h":6.895,"l":6.87,"n":39,"o":6.87,"t":"2026-10-01T14:30:00Z","v":1196,"vw":6.886423},{"c":6.875,"h":6.895,"l":6.86,"n":89,"o":6.895,"t":"2026-10-01T14:45:00Z","v":2392,"vw":6.877727},{"c":6.89,"h":6.89,"l":6.84,"n":74,"o":6.86,"t":"2026-10-01T15:00:00Z","v":2090,"vw":6.868927},{"c":6.88,"h":6.88,"l":6.8717,"n":22,"o":6.8717,"t":"2026-10-01T15:15:00Z","v":485,"vw":6.875009},{"c":6.85,"h":6.88,"l":6.85,"n":24,"o":6.88,"t":"2026-10-01T15:30:00Z","v":724,"vw":6.871818},{"c":6.86,"h":6.87,"l":6.85,"n":62,"o":6.85,"t":"2026-10-01T15:45:00Z","v":3424,"vw":6.861531},{"c":6.84,"h":6.85,"l":6.84,"n":45,"o":6.85,"t":"2026-10-01T16:00:00Z","v":1422,"vw":6.841429},{"c":6.86,"h":6.86,"l":6.8314,"n":58,"o":6.84,"t":"2026-10-01T16:15:00Z","v":1714,"vw":6.843002},{"c":6.88,"h":6.89,"l":6.87,"n":74,"o":6.89,"t":"2026-10-01T16:30:00Z","v":1423,"vw":6.880741},{"c":6.86,"h":6.87,"l":6.86,"n":72,"o":6.87,"t":"2026-10-01T16:45:00Z","v":1648,"vw":6.861429},{"c":6.88,"h":6.88,"l":6.85,"n":94,"o":6.85,"t":"2026-10-01T17:00:00Z","v":5037,"vw":6.864837},{"c":6.9153,"h":6.9153,"l":6.88,"n":158,"o":6.88,"t":"2026-10-01T17:15:00Z","v":7227,"vw":6.896692},{"c":6.925,"h":6.935,"l":6.9102,"n":48,"o":6.9102,"t":"2026-10-01T17:30:00Z","v":4734,"vw":6.924195},{"c":6.9,"h":6.91,"l":6.9,"n":89,"o":6.91,"t":"2026-10-01T17:45:00Z","v":2611,"vw":6.905385},{"c":6.87,"h":6.88,"l":6.87,"n":31,"o":6.88,"t":"2026-10-01T18:00:00Z","v":823,"vw":6.875652},{"c":6.915,"h":6.915,"l":6.88,"n":76,"o":6.88,"t":"2026-10-01T18:15:00Z","v":1818,"vw":6.896875},{"c":6.88,"h":6.89,"l":6.88,"n":96,"o":6.89,"t":"2026-10-01T18:30:00Z","v":1621,"vw":6.886},{"c":6.8,"h":6.86,"l":6.78,"n":244,"o":6.86,"t":"2026-10-01T18:45:00Z","v":15545,"vw":6.803433},{"c":6.79,"h":6.8,"l":6.79,"n":113,"o":6.8,"t":"2026-10-01T19:00:00Z","v":3487,"vw":6.797391},{"c":6.78,"h":6.7979,"l":6.78,"n":113,"o":6.79,"t":"2026-10-01T19:15:00Z","v":3187,"vw":6.784555},{"c":6.81,"h":6.82,"l":6.79,"n":219,"o":6.79,"t":"2026-10-01T19:30:00Z","v":4672,"vw":6.806591},{"c":6.8,"h":6.82,"l":6.78,"n":511,"o":6.805,"t":"2026-10-01T19:45:00Z","v":11683,"vw":6.800276},{"c":6.8,"h":6.8,"l":6.8,"n":6,"o":6.8,"t":"2026-10-01T20:00:00Z","v":10681,"vw":6.8},{"c":6.855,"h":6.9499,"l":6.765,"n":17,"o":6.8,"t":"2026-10-02T13:30:00Z","v":7584,"vw":6.811098},{"c":6.73,"h":6.86,"l":6.72,"n":13,"o":6.86,"t":"2026-10-02T13:45:00Z","v":1163,"vw":6.828182},{"c":6.875,"h":6.875,"l":6.8,"n":30,"o":6.81,"t":"2026-10-02T14:00:00Z","v":1356,"vw":6.842778},{"c":6.98,"h":6.98,"l":6.8904,"n":25,"o":6.9,"t":"2026-10-02T14:15:00Z","v":6051,"vw":6.917813},{"c":6.975,"h":6.98,"l":6.93,"n":67,"o":6.97,"t":"2026-10-02T14:30:00Z","v":7854,"vw":6.958865},{"c":6.96,"h":6.96,"l":6.96,"n":9,"o":6.96,"t":"2026-10-02T14:45:00Z","v":435,"vw":6.96},{"c":6.85,"h":6.9,"l":6.85,"n":57,"o":6.9,"t":"2026-10-02T15:00:00Z","v":1930,"vw":6.866622},{"c":6.8425,"h":6.85,"l":6.82,"n":71,"o":6.85,"t":"2026-10-02T15:15:00Z","v":2996,"vw":6.834789},{"c":6.87,"h":6.87,"l":6.86,"n":11,"o":6.86,"t":"2026-10-02T15:30:00Z","v":642,"vw":6.8675},{"c":6.855,"h":6.885,"l":6.855,"n":30,"o":6.885,"t":"2026-10-02T15:45:00Z","v":1229,"vw":6.875},{"c":6.945,"h":6.945,"l":6.85,"n":56,"o":6.85,"t":"2026-10-02T16:00:00Z","v":3251,"vw":6.87182},{"c":6.94,"h":6.94,"l":6.94,"n":6,"o":6.94,"t":"2026-10-02T16:15:00Z","v":153,"vw":6.94},{"c":6.93,"h":6.94,"l":6.93,"n":42,"o":6.93,"t":"2026-10-02T16:30:00Z","v":1793,"vw":6.930909},{"c":6.93,"h":6.93,"l":6.93,"n":4,"o":6.93,"t":"2026-10-02T16:45:00Z","v":128,"vw":6.93},{"c":6.93,"h":6.93,"l":6.92,"n":21,"o":6.92,"t":"2026-10-02T17:00:00Z","v":523,"vw":6.923333},{"c":6.95,"h":6.975,"l":6.92,"n":121,"o":6.92,"t":"2026-10-02T17:15:00Z","v":5217,"vw":6.94},{"c":6.97,"h":6.97,"l":6.9546,"n":41,"o":6.9546,"t":"2026-10-02T17:30:00Z","v":3927,"vw":6.963909},{"c":7.01,"h":7.02,"l":6.97,"n":78,"o":6.97,"t":"2026-10-02T17:45:00Z","v":3774,"vw":6.990818},{"c":7,"h":7.01,"l":6.99,"n":52,"o":7.01,"t":"2026-10-02T18:15:00Z","v":2102,"vw":6.996429},{"c":7.0199,"h":7.0199,"l":7.015,"n":11,"o":7.015,"t":"2026-10-02T18:30:00Z","v":491,"vw":7.018631},{"c":6.98,"h":7.01,"l":6.975,"n":79,"o":7.01,"t":"2026-10-02T19:00:00Z","v":2025,"vw":6.985714},{"c":7.025,"h":7.025,"l":6.9988,"n":59,"o":6.9988,"t":"2026-10-02T19:15:00Z","v":5600,"vw":7.008201},{"c":6.99,"h":7.02,"l":6.975,"n":116,"o":7.02,"t":"2026-10-02T19:30:00Z","v":4195,"vw":6.988074},{"c":7.01,"h":7.01,"l":6.925,"n":268,"o":6.99,"t":"2026-10-02T19:45:00Z","v":16900,"vw":6.975259},{"c":7.01,"h":7.01,"l":7.01,"n":4,"o":7.01,"t":"2026-10-02T20:00:00Z","v":6598,"vw":7.01},{"c":7.01,"h":7.01,"l":7.01,"n":1,"o":7.01,"t":"2026-10-05T13:00:00Z","v":192,"vw":7.01},{"c":7.1,"h":7.1,"l":6.98,"n":19,"o":7.01,"t":"2026-10-05T13:30:00Z","v":1252,"vw":7.022368},{"c":6.94,"h":6.94,"l":6.94,"n":4,"o":6.94,"t":"2026-10-05T13:45:00Z","v":116,"vw":6.94},{"c":6.935,"h":7.01,"l":6.935,"n":25,"o":6.945,"t":"2026-10-05T14:00:00Z","v":1607,"vw":6.944611},{"c":6.88,"h":6.88,"l":6.86,"n":31,"o":6.86,"t":"2026-10-05T14:15:00Z","v":1251,"vw":6.869448},{"c":6.865,"h":6.87,"l":6.865,"n":8,"o":6.87,"t":"2026-10-05T14:30:00Z","v":368,"vw":6.866667},{"c":6.88,"h":6.88,"l":6.88,"n":8,"o":6.88,"t":"2026-10-05T14:45:00Z","v":211,"vw":6.88},{"c":6.86,"h":6.87,"l":6.86,"n":15,"o":6.87,"t":"2026-10-05T15:00:00Z","v":858,"vw":6.8638},{"c":6.825,"h":6.85,"l":6.825,"n":18,"o":6.85,"t":"2026-10-05T15:30:00Z","v":1991,"vw":6.845578},{"c":6.86,"h":6.86,"l":6.825,"n":33,"o":6.8328,"t":"2026-10-05T15:45:00Z","v":1793,"vw":6.84131},{"c":6.87,"h":6.87,"l":6.87,"n":6,"o":6.87,"t":"2026-10-05T16:00:00Z","v":151,"vw":6.87},{"c":6.88,"h":6.88,"l":6.88,"n":15,"o":6.88,"t":"2026-10-05T16:15:00Z","v":640,"vw":6.88},{"c":6.9,"h":6.9,"l":6.9,"n":21,"o":6.9,"t":"2026-10-05T16:30:00Z","v":2774,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":9,"o":6.9,"t":"2026-10-05T16:45:00Z","v":330,"vw":6.9},{"c":6.9,"h":6.9,"l":6.9,"n":19,"o":6.9,"t":"2026-10-05T17:00:00Z","v":741,"vw":6.9},{"c":6.875,"h":6.88,"l":6.855,"n":52,"o":6.855,"t":"2026-10-05T17:15:00Z","v":2724,"vw":6.877361},{"c":6.95,"h":6.95,"l":6.88,"n":104,"o":6.88,"t":"2026-10-05T17:30:00Z","v":7767,"vw":6.914927},{"c":6.96,"h":6.96,"l":6.96,"n":9,"o":6.96,"t":"2026-10-05T17:45:00Z","v":1224,"vw":6.96},{"c":6.985,"h":7,"l":6.97,"n":55,"o":6.97,"t":"2026-10-05T18:00:00Z","v":7816,"vw":6.982568},{"c":6.98,"h":6.98,"l":6.98,"n":28,"o":6.98,"t":"2026-10-05T18:15:00Z","v":981,"vw":6.98},{"c":6.975,"h":6.975,"l":6.975,"n":12,"o":6.975,"t":"2026-10-05T18:30:00Z","v":472,"vw":6.975},{"c":6.96,"h":6.97,"l":6.96,"n":28,"o":6.97,"t":"2026-10-05T18:45:00Z","v":1460,"vw":6.962},{"c":6.96,"h":6.96,"l":6.96,"n":16,"o":6.96,"t":"2026-10-05T19:00:00Z","v":452,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":3,"o":6.96,"t":"2026-10-05T19:15:00Z","v":105,"vw":6.96},{"c":6.955,"h":6.96,"l":6.94,"n":104,"o":6.96,"t":"2026-10-05T19:30:00Z","v":5008,"vw":6.954473},{"c":6.97,"h":6.97,"l":6.93,"n":296,"o":6.95,"t":"2026-10-05T19:45:00Z","v":9648,"vw":6.95305},{"c":6.96,"h":6.96,"l":6.96,"n":5,"o":6.96,"t":"2026-10-05T20:00:00Z","v":10630,"vw":6.96},{"c":7,"h":7,"l":7,"n":1,"o":7,"t":"2026-10-06T09:45:00Z","v":805,"vw":7},{"c":6.96,"h":6.96,"l":6.96,"n":5,"o":6.96,"t":"2026-10-06T13:30:00Z","v":748,"vw":6.96},{"c":6.865,"h":6.9508,"l":6.78,"n":7,"o":6.78,"t":"2026-10-06T13:45:00Z","v":487,"vw":6.877166},{"c":6.89,"h":7.03,"l":6.89,"n":47,"o":7,"t":"2026-10-06T14:00:00Z","v":4357,"vw":6.948798},{"c":6.905,"h":6.945,"l":6.87,"n":29,"o":6.945,"t":"2026-10-06T14:15:00Z","v":1431,"vw":6.90501},{"c":6.855,"h":6.9,"l":6.84,"n":29,"o":6.85,"t":"2026-10-06T14:30:00Z","v":1228,"vw":6.86125},{"c":6.86,"h":6.86,"l":6.83,"n":6,"o":6.83,"t":"2026-10-06T14:45:00Z","v":215,"vw":6.845},{"c":6.87,"h":6.8999,"l":6.87,"n":12,"o":6.87,"t":"2026-10-06T15:00:00Z","v":571,"vw":6.877897},{"c":6.88,"h":6.88,"l":6.86,"n":49,"o":6.87,"t":"2026-10-06T15:15:00Z","v":1625,"vw":6.870089},{"c":6.87,"h":6.9,"l":6.84,"n":117,"o":6.885,"t":"2026-10-06T15:30:00Z","v":7359,"vw":6.874525},{"c":6.8841,"h":6.8841,"l":6.87,"n":20,"o":6.87,"t":"2026-10-06T15:45:00Z","v":1239,"vw":6.871282},{"c":6.88,"h":6.88,"l":6.85,"n":59,"o":6.865,"t":"2026-10-06T16:00:00Z","v":1684,"vw":6.859418},{"c":6.86,"h":6.88,"l":6.86,"n":16,"o":6.88,"t":"2026-10-06T16:15:00Z","v":1152,"vw":6.876393},{"c":6.89,"h":6.89,"l":6.8721,"n":26,"o":6.8721,"t":"2026-10-06T16:30:00Z","v":1738,"vw":6.879522},{"c":6.8501,"h":6.89,"l":6.8501,"n":26,"o":6.89,"t":"2026-10-06T16:45:00Z","v":1004,"vw":6.870284},{"c":6.86,"h":6.86,"l":6.86,"n":23,"o":6.86,"t":"2026-10-06T17:00:00Z","v":755,"vw":6.86},{"c":6.86,"h":6.86,"l":6.86,"n":4,"o":6.86,"t":"2026-10-06T17:15:00Z","v":115,"vw":6.86},{"c":6.885,"h":6.885,"l":6.85,"n":49,"o":6.85,"t":"2026-10-06T17:30:00Z","v":2701,"vw":6.862639},{"c":6.88,"h":6.9101,"l":6.88,"n":53,"o":6.885,"t":"2026-10-06T17:45:00Z","v":7043,"vw":6.891993},{"c":6.88,"h":6.89,"l":6.88,"n":16,"o":6.88,"t":"2026-10-06T18:00:00Z","v":781,"vw":6.8825},{"c":6.865,"h":6.865,"l":6.86,"n":24,"o":6.86,"t":"2026-10-06T18:15:00Z","v":740,"vw":6.863333},{"c":6.855,"h":6.86,"l":6.855,"n":34,"o":6.86,"t":"2026-10-06T18:30:00Z","v":1367,"vw":6.85625},{"c":6.87,"h":6.87,"l":6.845,"n":68,"o":6.85,"t":"2026-10-06T18:45:00Z","v":2039,"vw":6.859286},{"c":6.86,"h":6.86,"l":6.86,"n":11,"o":6.86,"t":"2026-10-06T19:00:00Z","v":124,"vw":6.86},{"c":6.85,"h":6.86,"l":6.83,"n":81,"o":6.86,"t":"2026-10-06T19:15:00Z","v":8050,"vw":6.84532},{"c":6.84,"h":6.84,"l":6.84,"n":63,"o":6.84,"t":"2026-10-06T19:30:00Z","v":1912,"vw":6.84},{"c":6.855,"h":6.875,"l":6.83,"n":200,"o":6.85,"t":"2026-10-06T19:45:00Z","v":6895,"vw":6.850766},{"c":6.86,"h":6.86,"l":6.86,"n":7,"o":6.86,"t":"2026-10-06T20:00:00Z","v":5702,"vw":6.86},{"c":6.715,"h":6.8529,"l":6.715,"n":24,"o":6.77,"t":"2026-10-07T13:30:00Z","v":3457,"vw":6.759243},{"c":6.7,"h":6.7,"l":6.7,"n":7,"o":6.7,"t":"2026-10-07T14:00:00Z","v":313,"vw":6.7},{"c":6.64,"h":6.69,"l":6.64,"n":17,"o":6.69,"t":"2026-10-07T14:15:00Z","v":672,"vw":6.668986},{"c":6.64,"h":6.7499,"l":6.64,"n":22,"o":6.7499,"t":"2026-10-07T14:30:00Z","v":1793,"vw":6.704948},{"c":6.625,"h":6.67,"l":6.625,"n":42,"o":6.67,"t":"2026-10-07T14:45:00Z","v":1846,"vw":6.638709},{"c":6.62,"h":6.65,"l":6.62,"n":17,"o":6.65,"t":"2026-10-07T15:15:00Z","v":688,"vw":6.633333},{"c":6.63,"h":6.63,"l":6.63,"n":17,"o":6.63,"t":"2026-10-07T15:30:00Z","v":263,"vw":6.63},{"c":6.615,"h":6.63,"l":6.615,"n":36,"o":6.63,"t":"2026-10-07T16:00:00Z","v":1037,"vw":6.622593},{"c":6.625,"h":6.63,"l":6.605,"n":39,"o":6.605,"t":"2026-10-07T16:15:00Z","v":1901,"vw":6.621407},{"c":6.645,"h":6.645,"l":6.635,"n":42,"o":6.635,"t":"2026-10-07T16:30:00Z","v":1736,"vw":6.639148},{"c":6.675,"h":6.675,"l":6.66,"n":22,"o":6.6713,"t":"2026-10-07T16:45:00Z","v":1254,"vw":6.667207},{"c":6.68,"h":6.69,"l":6.68,"n":26,"o":6.69,"t":"2026-10-07T17:00:00Z","v":1135,"vw":6.684531},{"c":6.63,"h":6.66,"l":6.62,"n":47,"o":6.66,"t":"2026-10-07T17:15:00Z","v":2196,"vw":6.643894},{"c":6.6,"h":6.6,"l":6.6,"n":2,"o":6.6,"t":"2026-10-07T17:45:00Z","v":401,"vw":6.6},{"c":6.61,"h":6.61,"l":6.6,"n":44,"o":6.6,"t":"2026-10-07T18:00:00Z","v":1067,"vw":6.606667},{"c":6.61,"h":6.61,"l":6.6,"n":19,"o":6.6,"t":"2026-10-07T18:15:00Z","v":521,"vw":6.603333},{"c":6.6,"h":6.6,"l":6.6,"n":13,"o":6.6,"t":"2026-10-07T18:30:00Z","v":232,"vw":6.6},{"c":6.61,"h":6.61,"l":6.61,"n":10,"o":6.61,"t":"2026-10-07T18:45:00Z","v":281,"vw":6.61},{"c":6.59,"h":6.61,"l":6.59,"n":31,"o":6.61,"t":"2026-10-07T19:00:00Z","v":1237,"vw":6.596667},{"c":6.63,"h":6.63,"l":6.58,"n":34,"o":6.58,"t":"2026-10-07T19:15:00Z","v":1274,"vw":6.599286},{"c":6.67,"h":6.68,"l":6.64,"n":97,"o":6.65,"t":"2026-10-07T19:30:00Z","v":3205,"vw":6.667171},{"c":6.675,"h":6.685,"l":6.655,"n":330,"o":6.68,"t":"2026-10-07T19:45:00Z","v":8767,"vw":6.6733},{"c":6.675,"h":6.675,"l":6.675,"n":5,"o":6.675,"t":"2026-10-07T20:00:00Z","v":7805,"vw":6.675},{"c":6.67,"h":6.67,"l":6.67,"n":5,"o":6.67,"t":"2026-10-08T13:30:00Z","v":10139,"vw":6.67},{"c":6.66,"h":6.66,"l":6.61,"n":11,"o":6.61,"t":"2026-10-08T14:00:00Z","v":498,"vw":6.635},{"c":6.645,"h":6.65,"l":6.63,"n":29,"o":6.63,"t":"2026-10-08T14:15:00Z","v":1188,"vw":6.645556},{"c":6.61,"h":6.63,"l":6.61,"n":9,"o":6.63,"t":"2026-10-08T14:30:00Z","v":390,"vw":6.62},{"c":6.61,"h":6.62,"l":6.61,"n":4,"o":6.62,"t":"2026-10-08T14:45:00Z","v":318,"vw":6.616667},{"c":6.67,"h":6.67,"l":6.58,"n":81,"o":6.6,"t":"2026-10-08T15:00:00Z","v":3898,"vw":6.62609},{"c":6.615,"h":6.66,"l":6.615,"n":20,"o":6.66,"t":"2026-10-08T15:15:00Z","v":699,"vw":6.63375},{"c":6.615,"h":6.615,"l":6.61,"n":8,"o":6.61,"t":"2026-10-08T15:30:00Z","v":662,"vw":6.613956},{"c":6.6,"h":6.63,"l":6.6,"n":53,"o":6.62,"t":"2026-10-08T15:45:00Z","v":2121,"vw":6.619223},{"c":6.61,"h":6.65,"l":6.61,"n":68,"o":6.63,"t":"2026-10-08T16:15:00Z","v":2373,"vw":6.636667},{"c":6.535,"h":6.55,"l":6.53,"n":60,"o":6.55,"t":"2026-10-08T16:45:00Z","v":3220,"vw":6.54515},{"c":6.56,"h":6.56,"l":6.54,"n":24,"o":6.54,"t":"2026-10-08T17:00:00Z","v":1010,"vw":6.555},{"c":6.56,"h":6.58,"l":6.55,"n":59,"o":6.58,"t":"2026-10-08T17:15:00Z","v":2650,"vw":6.555747},{"c":6.57,"h":6.57,"l":6.555,"n":34,"o":6.57,"t":"2026-10-08T17:30:00Z","v":1562,"vw":6.565625},{"c":6.57,"h":6.59,"l":6.5601,"n":62,"o":6.57,"t":"2026-10-08T17:45:00Z","v":8648,"vw":6.578467},{"c":6.55,"h":6.56,"l":6.55,"n":9,"o":6.56,"t":"2026-10-08T18:00:00Z","v":631,"vw":6.558},{"c":6.585,"h":6.585,"l":6.56,"n":36,"o":6.5667,"t":"2026-10-08T18:15:00Z","v":2007,"vw":6.571038},{"c":6.61,"h":6.61,"l":6.585,"n":18,"o":6.585,"t":"2026-10-08T18:30:00Z","v":1321,"vw":6.59055},{"c":6.605,"h":6.61,"l":6.605,"n":31,"o":6.61,"t":"2026-10-08T18:45:00Z","v":1243,"vw":6.605548},{"c":6.65,"h":6.68,"l":6.6,"n":129,"o":6.6,"t":"2026-10-08T19:00:00Z","v":17544,"vw":6.652689},{"c":6.67,"h":6.67,"l":6.66,"n":37,"o":6.67,"t":"2026-10-08T19:15:00Z","v":2174,"vw":6.663267},{"c":6.63,"h":6.67,"l":6.63,"n":87,"o":6.67,"t":"2026-10-08T19:30:00Z","v":4624,"vw":6.654118},{"c":6.595,"h":6.67,"l":6.585,"n":400,"o":6.65,"t":"2026-10-08T19:45:00Z","v":14662,"vw":6.630023},{"c":6.61,"h":6.61,"l":6.61,"n":9,"o":6.61,"t":"2026-10-08T20:00:00Z","v":7909,"vw":6.61},{"c":6.51,"h":6.6899,"l":6.49,"n":60,"o":6.62,"t":"2026-10-09T13:30:00Z","v":5313,"vw":6.59611},{"c":6.51,"h":6.575,"l":6.51,"n":13,"o":6.575,"t":"2026-10-09T13:45:00Z","v":560,"vw":6.54786},{"c":6.625,"h":6.655,"l":6.57,"n":47,"o":6.57,"t":"2026-10-09T14:00:00Z","v":10584,"vw":6.626847},{"c":6.67,"h":6.67,"l":6.59,"n":53,"o":6.62,"t":"2026-10-09T14:15:00Z","v":3828,"vw":6.624151},{"c":6.62,"h":6.665,"l":6.62,"n":38,"o":6.665,"t":"2026-10-09T14:30:00Z","v":1850,"vw":6.649412},{"c":6.625,"h":6.625,"l":6.55,"n":46,"o":6.59,"t":"2026-10-09T15:00:00Z","v":2589,"vw":6.587887},{"c":6.615,"h":6.63,"l":6.61,"n":15,"o":6.63,"t":"2026-10-09T15:15:00Z","v":905,"vw":6.620413},{"c":6.69,"h":6.69,"l":6.62,"n":27,"o":6.62,"t":"2026-10-09T15:30:00Z","v":1239,"vw":6.645358},{"c":6.615,"h":6.64,"l":6.58,"n":46,"o":6.64,"t":"2026-10-09T15:45:00Z","v":2392,"vw":6.62385},{"c":6.57,"h":6.59,"l":6.57,"n":9,"o":6.575,"t":"2026-10-09T16:00:00Z","v":525,"vw":6.577817},{"c":6.61,"h":6.62,"l":6.57,"n":38,"o":6.57,"t":"2026-10-09T16:15:00Z","v":6395,"vw":6.590869},{"c":6.59,"h":6.6,"l":6.58,"n":41,"o":6.6,"t":"2026-10-09T16:30:00Z","v":1688,"vw":6.588889},{"c":6.57,"h":6.59,"l":6.5462,"n":52,"o":6.58,"t":"2026-10-09T16:45:00Z","v":2800,"vw":6.569554},{"c":6.58,"h":6.59,"l":6.575,"n":15,"o":6.575,"t":"2026-10-09T17:00:00Z","v":757,"vw":6.582463},{"c":6.57,"h":6.57,"l":6.57,"n":3,"o":6.57,"t":"2026-10-09T17:15:00Z","v":169,"vw":6.57},{"c":6.57,"h":6.58,"l":6.54,"n":88,"o":6.58,"t":"2026-10-09T17:30:00Z","v":4535,"vw":6.563033},{"c":6.53,"h":6.589,"l":6.52,"n":318,"o":6.589,"t":"2026-10-09T17:45:00Z","v":18914,"vw":6.55432},{"c":6.54,"h":6.56,"l":6.51,"n":130,"o":6.535,"t":"2026-10-09T18:00:00Z","v":4962,"vw":6.540173},{"c":6.52,"h":6.52,"l":6.51,"n":20,"o":6.51,"t":"2026-10-09T18:15:00Z","v":1353,"vw":6.516},{"c":6.485,"h":6.52,"l":6.485,"n":103,"o":6.515,"t":"2026-10-09T18:30:00Z","v":5147,"vw":6.50745},{"c":6.505,"h":6.51,"l":6.5,"n":28,"o":6.5,"t":"2026-10-09T18:45:00Z","v":1299,"vw":6.504087},{"c":6.52,"h":6.52,"l":6.51,"n":45,"o":6.515,"t":"2026-10-09T19:00:00Z","v":2366,"vw":6.516105},{"c":6.51,"h":6.52,"l":6.5,"n":88,"o":6.5,"t":"2026-10-09T19:15:00Z","v":3546,"vw":6.516043},{"c":6.58,"h":6.58,"l":6.51,"n":178,"o":6.51,"t":"2026-10-09T19:30:00Z","v":14153,"vw":6.540455},{"c":6.59,"h":6.625,"l":6.58,"n":425,"o":6.59,"t":"2026-10-09T19:45:00Z","v":17574,"vw":6.603579},{"c":6.59,"h":6.59,"l":6.59,"n":3,"o":6.59,"t":"2026-10-09T20:00:00Z","v":9996,"vw":6.59},{"c":6.54,"h":6.54,"l":6.54,"n":4,"o":6.54,"t":"2026-10-12T13:30:00Z","v":1213,"vw":6.54},{"c":6.47,"h":6.52,"l":6.42,"n":235,"o":6.52,"t":"2026-10-12T14:00:00Z","v":13495,"vw":6.443936},{"c":6.4874,"h":6.5,"l":6.47,"n":28,"o":6.47,"t":"2026-10-12T14:15:00Z","v":2202,"vw":6.485157},{"c":6.44,"h":6.46,"l":6.43,"n":31,"o":6.46,"t":"2026-10-12T14:30:00Z","v":1002,"vw":6.444286},{"c":6.44,"h":6.44,"l":6.43,"n":22,"o":6.43,"t":"2026-10-12T14:45:00Z","v":1058,"vw":6.432548},{"c":6.405,"h":6.43,"l":6.4,"n":60,"o":6.43,"t":"2026-10-12T15:00:00Z","v":2990,"vw":6.415},{"c":6.36,"h":6.4,"l":6.35,"n":113,"o":6.39,"t":"2026-10-12T15:15:00Z","v":3696,"vw":6.380909},{"c":6.39,"h":6.39,"l":6.3731,"n":29,"o":6.38,"t":"2026-10-12T15:30:00Z","v":1440,"vw":6.377307},{"c":6.45,"h":6.45,"l":6.38,"n":31,"o":6.4,"t":"2026-10-12T15:45:00Z","v":2865,"vw":6.425375},{"c":6.44,"h":6.45,"l":6.42,"n":12,"o":6.4201,"t":"2026-10-12T16:00:00Z","v":2539,"vw":6.435042},{"c":6.385,"h":6.42,"l":6.385,"n":53,"o":6.42,"t":"2026-10-12T16:15:00Z","v":2799,"vw":6.39327},{"c":6.37,"h":6.3817,"l":6.37,"n":20,"o":6.3722,"t":"2026-10-12T16:30:00Z","v":2645,"vw":6.372818},{"c":6.39,"h":6.39,"l":6.39,"n":13,"o":6.39,"t":"2026-10-12T16:45:00Z","v":581,"vw":6.39},{"c":6.38,"h":6.4,"l":6.38,"n":39,"o":6.4,"t":"2026-10-12T17:00:00Z","v":2370,"vw":6.386279},{"c":6.41,"h":6.41,"l":6.385,"n":74,"o":6.385,"t":"2026-10-12T17:15:00Z","v":3097,"vw":6.399989},{"c":6.405,"h":6.405,"l":6.405,"n":10,"o":6.405,"t":"2026-10-12T17:30:00Z","v":633,"vw":6.405},{"c":6.39,"h":6.405,"l":6.38,"n":33,"o":6.405,"t":"2026-10-12T17:45:00Z","v":2173,"vw":6.391765},{"c":6.41,"h":6.43,"l":6.3938,"n":39,"o":6.4,"t":"2026-10-12T18:00:00Z","v":2702,"vw":6.414088},{"c":6.41,"h":6.415,"l":6.38,"n":53,"o":6.41,"t":"2026-10-12T18:15:00Z","v":4051,"vw":6.391667},{"c":6.4,"h":6.41,"l":6.4,"n":39,"o":6.41,"t":"2026-10-12T18:30:00Z","v":1297,"vw":6.402857},{"c":6.38,"h":6.41,"l":6.38,"n":144,"o":6.41,"t":"2026-10-12T18:45:00Z","v":6591,"vw":6.400913},{"c":6.41,"h":6.41,"l":6.3768,"n":30,"o":6.3768,"t":"2026-10-12T19:00:00Z","v":1936,"vw":6.385763},{"c":6.375,"h":6.41,"l":6.33,"n":109,"o":6.41,"t":"2026-10-12T19:15:00Z","v":6627,"vw":6.363911},{"c":6.36,"h":6.385,"l":6.36,"n":31,"o":6.38,"t":"2026-10-12T19:30:00Z","v":881,"vw":6.377},{"c":6.335,"h":6.37,"l":6.33,"n":317,"o":6.36,"t":"2026-10-12T19:45:00Z","v":13131,"vw":6.34678},{"c":6.34,"h":6.34,"l":6.33,"n":11,"o":6.33,"t":"2026-10-12T20:00:00Z","v":7016,"vw":6.330744},{"c":6.48,"h":6.48,"l":6.3,"n":11,"o":6.3,"t":"2026-10-13T13:30:00Z","v":1314,"vw":6.356118},{"c":6.35,"h":6.5,"l":6.35,"n":2,"o":6.5,"t":"2026-10-13T13:45:00Z","v":250,"vw":6.44},{"c":6.3,"h":6.4587,"l":6.3,"n":113,"o":6.4587,"t":"2026-10-13T14:15:00Z","v":4213,"vw":6.381844},{"c":6.28,"h":6.3,"l":6.28,"n":30,"o":6.3,"t":"2026-10-13T14:30:00Z","v":1287,"vw":6.294346},{"c":6.27,"h":6.29,"l":6.2498,"n":65,"o":6.29,"t":"2026-10-13T14:45:00Z","v":3488,"vw":6.256137},{"c":6.2952,"h":6.3,"l":6.29,"n":26,"o":6.3,"t":"2026-10-13T15:00:00Z","v":903,"vw":6.2939},{"c":6.285,"h":6.29,"l":6.285,"n":11,"o":6.29,"t":"2026-10-13T15:15:00Z","v":746,"vw":6.289155},{"c":6.25,"h":6.27,"l":6.23,"n":33,"o":6.27,"t":"2026-10-13T15:30:00Z","v":4721,"vw":6.251332},{"c":6.295,"h":6.295,"l":6.25,"n":53,"o":6.25,"t":"2026-10-13T15:45:00Z","v":3929,"vw":6.268091},{"c":6.295,"h":6.3,"l":6.2801,"n":25,"o":6.3,"t":"2026-10-13T16:00:00Z","v":1607,"vw":6.288379},{"c":6.37,"h":6.37,"l":6.31,"n":125,"o":6.31,"t":"2026-10-13T16:15:00Z","v":5628,"vw":6.324107},{"c":6.365,"h":6.39,"l":6.36,"n":38,"o":6.39,"t":"2026-10-13T16:30:00Z","v":1210,"vw":6.366557},{"c":6.37,"h":6.37,"l":6.36,"n":109,"o":6.36,"t":"2026-10-13T16:45:00Z","v":3586,"vw":6.367066},{"c":6.37,"h":6.37,"l":6.37,"n":2,"o":6.37,"t":"2026-10-13T17:00:00Z","v":144,"vw":6.37},{"c":6.368,"h":6.37,"l":6.36,"n":46,"o":6.37,"t":"2026-10-13T17:15:00Z","v":1762,"vw":6.36793},{"c":6.385,"h":6.39,"l":6.37,"n":41,"o":6.37,"t":"2026-10-13T17:30:00Z","v":3011,"vw":6.382197},{"c":6.365,"h":6.38,"l":6.365,"n":29,"o":6.38,"t":"2026-10-13T17:45:00Z","v":961,"vw":6.375},{"c":6.39,"h":6.39,"l":6.39,"n":10,"o":6.39,"t":"2026-10-13T18:00:00Z","v":204,"vw":6.39},{"c":6.43,"h":6.45,"l":6.43,"n":65,"o":6.4346,"t":"2026-10-13T18:15:00Z","v":2078,"vw":6.434125},{"c":6.42,"h":6.42,"l":6.42,"n":17,"o":6.42,"t":"2026-10-13T18:30:00Z","v":844,"vw":6.42},{"c":6.38,"h":6.43,"l":6.38,"n":160,"o":6.42,"t":"2026-10-13T18:45:00Z","v":5185,"vw":6.412439},{"c":6.345,"h":6.375,"l":6.345,"n":72,"o":6.36,"t":"2026-10-13T19:00:00Z","v":2763,"vw":6.362975},{"c":6.35,"h":6.35,"l":6.35,"n":5,"o":6.35,"t":"2026-10-13T19:15:00Z","v":173,"vw":6.35},{"c":6.36,"h":6.365,"l":6.36,"n":14,"o":6.365,"t":"2026-10-13T19:30:00Z","v":665,"vw":6.362481},{"c":6.33,"h":6.375,"l":6.32,"n":288,"o":6.3699,"t":"2026-10-13T19:45:00Z","v":11052,"vw":6.34678},{"c":6.33,"h":6.33,"l":6.33,"n":8,"o":6.33,"t":"2026-10-13T20:00:00Z","v":9495,"vw":6.33},{"c":6.26,"h":6.27,"l":6.26,"n":9,"o":6.27,"t":"2026-10-14T13:30:00Z","v":840,"vw":6.26729},{"c":6.27,"h":6.27,"l":6.2,"n":70,"o":6.26,"t":"2026-10-14T13:45:00Z","v":2255,"vw":6.236541},{"c":6.21,"h":6.21,"l":6.21,"n":2,"o":6.21,"t":"2026-10-14T14:00:00Z","v":117,"vw":6.21},{"c":6.19,"h":6.22,"l":6.18,"n":79,"o":6.22,"t":"2026-10-14T14:15:00Z","v":4793,"vw":6.198792},{"c":6.19,"h":6.2,"l":6.19,"n":17,"o":6.2,"t":"2026-10-14T14:30:00Z","v":441,"vw":6.196667},{"c":6.17,"h":6.22,"l":6.17,"n":6,"o":6.22,"t":"2026-10-14T14:45:00Z","v":226,"vw":6.195},{"c":6.155,"h":6.19,"l":6.14,"n":11,"o":6.19,"t":"2026-10-14T15:00:00Z","v":835,"vw":6.169545},{"c":6.145,"h":6.16,"l":6.13,"n":35,"o":6.155,"t":"2026-10-14T15:15:00Z","v":1368,"vw":6.15148},{"c":6.11,"h":6.14,"l":6.11,"n":32,"o":6.14,"t":"2026-10-14T15:30:00Z","v":2194,"vw":6.12},{"c":6.08,"h":6.13,"l":6.08,"n":4,"o":6.13,"t":"2026-10-14T15:45:00Z","v":512,"vw":6.094},{"c":6.1249,"h":6.1339,"l":6.06,"n":35,"o":6.075,"t":"2026-10-14T16:00:00Z","v":3212,"vw":6.104907},{"c":6.07,"h":6.1285,"l":6.07,"n":12,"o":6.11,"t":"2026-10-14T16:15:00Z","v":1560,"vw":6.121154},{"c":6.1,"h":6.1,"l":6.07,"n":12,"o":6.07,"t":"2026-10-14T16:30:00Z","v":946,"vw":6.09625},{"c":6.15,"h":6.15,"l":6.08,"n":83,"o":6.08,"t":"2026-10-14T17:00:00Z","v":6339,"vw":6.104811},{"c":6.085,"h":6.1576,"l":6.085,"n":61,"o":6.135,"t":"2026-10-14T17:15:00Z","v":4943,"vw":6.132645},{"c":6.07,"h":6.1,"l":6.06,"n":61,"o":6.09,"t":"2026-10-14T17:30:00Z","v":2859,"vw":6.079159},{"c":6.05,"h":6.07,"l":6.045,"n":50,"o":6.07,"t":"2026-10-14T17:45:00Z","v":2388,"vw":6.059688},{"c":6.06,"h":6.0653,"l":6.05,"n":41,"o":6.05,"t":"2026-10-14T18:00:00Z","v":2120,"vw":6.060163},{"c":6.0699,"h":6.08,"l":6.055,"n":46,"o":6.07,"t":"2026-10-14T18:15:00Z","v":1978,"vw":6.065816},{"c":6.075,"h":6.075,"l":6.07,"n":7,"o":6.07,"t":"2026-10-14T18:30:00Z","v":945,"vw":6.070878},{"c":6.07,"h":6.07,"l":6.07,"n":15,"o":6.07,"t":"2026-10-14T18:45:00Z","v":416,"vw":6.07},{"c":6.1,"h":6.12,"l":6.06,"n":29,"o":6.06,"t":"2026-10-14T19:00:00Z","v":2295,"vw":6.090454},{"c":6.07,"h":6.07,"l":6.07,"n":2,"o":6.07,"t":"2026-10-14T19:15:00Z","v":102,"vw":6.07},{"c":6.1,"h":6.1,"l":6.1,"n":9,"o":6.1,"t":"2026-10-14T19:30:00Z","v":427,"vw":6.1},{"c":6.08,"h":6.1,"l":6.055,"n":294,"o":6.08,"t":"2026-10-14T19:45:00Z","v":12672,"vw":6.077443},{"c":6.09,"h":6.09,"l":6.09,"n":6,"o":6.09,"t":"2026-10-14T20:00:00Z","v":8473,"vw":6.09},{"c":5.95,"h":6.07,"l":5.95,"n":20,"o":6.03,"t":"2026-10-15T13:30:00Z","v":1815,"vw":6.006544},{"c":5.81,"h":5.98,"l":5.81,"n":35,"o":5.98,"t":"2026-10-15T13:45:00Z","v":3197,"vw":5.890289},{"c":6.09,"h":6.12,"l":5.99,"n":122,"o":5.99,"t":"2026-10-15T14:00:00Z","v":4566,"vw":6.053486},{"c":6.04,"h":6.05,"l":6.0301,"n":25,"o":6.05,"t":"2026-10-15T14:15:00Z","v":531,"vw":6.038943},{"c":6.07,"h":6.08,"l":6.05,"n":36,"o":6.05,"t":"2026-10-15T14:30:00Z","v":1270,"vw":6.061628},{"c":6.08,"h":6.0869,"l":6.08,"n":8,"o":6.0869,"t":"2026-10-15T14:45:00Z","v":216,"vw":6.083534},{"c":6.085,"h":6.1084,"l":6.085,"n":29,"o":6.09,"t":"2026-10-15T15:00:00Z","v":3224,"vw":6.093586},{"c":6.13,"h":6.13,"l":6.09,"n":39,"o":6.11,"t":"2026-10-15T15:15:00Z","v":6356,"vw":6.105989},{"c":6.08,"h":6.08,"l":6.07,"n":33,"o":6.08,"t":"2026-10-15T15:30:00Z","v":1552,"vw":6.079057},{"c":6.075,"h":6.075,"l":6.075,"n":12,"o":6.075,"t":"2026-10-15T15:45:00Z","v":460,"vw":6.075},{"c":6.035,"h":6.035,"l":6.035,"n":7,"o":6.035,"t":"2026-10-15T16:00:00Z","v":128,"vw":6.035},{"c":6.02,"h":6.02,"l":6.02,"n":10,"o":6.02,"t":"2026-10-15T16:15:00Z","v":538,"vw":6.02},{"c":6.025,"h":6.03,"l":6.02,"n":27,"o":6.02,"t":"2026-10-15T16:30:00Z","v":898,"vw":6.024},{"c":6.02,"h":6.02,"l":6.02,"n":7,"o":6.02,"t":"2026-10-15T16:45:00Z","v":380,"vw":6.02},{"c":6,"h":6,"l":6,"n":8,"o":6,"t":"2026-10-15T17:15:00Z","v":549,"vw":6},{"c":5.985,"h":5.985,"l":5.985,"n":11,"o":5.985,"t":"2026-10-15T17:30:00Z","v":171,"vw":5.985},{"c":5.99,"h":5.99,"l":5.96,"n":56,"o":5.97,"t":"2026-10-15T17:45:00Z","v":1984,"vw":5.969482},{"c":5.99,"h":5.99,"l":5.965,"n":26,"o":5.965,"t":"2026-10-15T18:00:00Z","v":1338,"vw":5.978723},{"c":6.01,"h":6.015,"l":5.995,"n":15,"o":5.995,"t":"2026-10-15T18:15:00Z","v":950,"vw":6.003125},{"c":5.98,"h":5.99,"l":5.98,"n":7,"o":5.99,"t":"2026-10-15T18:30:00Z","v":448,"vw":5.9875},{"c":5.98,"h":5.98,"l":5.98,"n":14,"o":5.98,"t":"2026-10-15T18:45:00Z","v":2561,"vw":5.98},{"c":5.99,"h":5.99,"l":5.96,"n":99,"o":5.9602,"t":"2026-10-15T19:00:00Z","v":9488,"vw":5.974436},{"c":6.015,"h":6.015,"l":5.985,"n":27,"o":5.985,"t":"2026-10-15T19:15:00Z","v":1194,"vw":6},{"c":6.02,"h":6.02,"l":5.995,"n":68,"o":6,"t":"2026-10-15T19:30:00Z","v":3255,"vw":6.007671},{"c":6.01,"h":6.015,"l":5.98,"n":401,"o":6.01,"t":"2026-10-15T19:45:00Z","v":11343,"vw":5.999963},{"c":6.02,"h":6.02,"l":6.02,"n":5,"o":6.02,"t":"2026-10-15T20:00:00Z","v":6773,"vw":6.02},{"c":6.0625,"h":6.14,"l":6,"n":40,"o":6.03,"t":"2026-10-16T13:30:00Z","v":6857,"vw":6.037901},{"c":6.02,"h":6.03,"l":5.97,"n":22,"o":6.03,"t":"2026-10-16T14:00:00Z","v":475,"vw":6.01},{"c":6.065,"h":6.1442,"l":6.02,"n":35,"o":6.02,"t":"2026-10-16T14:15:00Z","v":1508,"vw":6.051597},{"c":6.055,"h":6.055,"l":6.055,"n":7,"o":6.055,"t":"2026-10-16T14:30:00Z","v":159,"vw":6.055},{"c":6.05,"h":6.05,"l":6.05,"n":2,"o":6.05,"t":"2026-10-16T15:00:00Z","v":173,"vw":6.05},{"c":6.045,"h":6.045,"l":6.035,"n":21,"o":6.035,"t":"2026-10-16T15:15:00Z","v":1433,"vw":6.043333},{"c":6.045,"h":6.045,"l":6.04,"n":24,"o":6.04,"t":"2026-10-16T15:30:00Z","v":1314,"vw":6.041421},{"c":6.03,"h":6.07,"l":6.03,"n":33,"o":6.03,"t":"2026-10-16T15:45:00Z","v":1108,"vw":6.03492},{"c":6.02,"h":6.03,"l":5.98,"n":49,"o":6.03,"t":"2026-10-16T16:00:00Z","v":3333,"vw":6.024231},{"c":6.05,"h":6.05,"l":6.05,"n":4,"o":6.05,"t":"2026-10-16T16:30:00Z","v":533,"vw":6.05},{"c":5.995,"h":6.01,"l":5.995,"n":27,"o":6.01,"t":"2026-10-16T16:45:00Z","v":395,"vw":6.0025},{"c":6,"h":6,"l":5.97,"n":60,"o":5.97,"t":"2026-10-16T17:15:00Z","v":1540,"vw":5.976596},{"c":6.005,"h":6.005,"l":6.005,"n":19,"o":6.005,"t":"2026-10-16T17:30:00Z","v":258,"vw":6.005},{"c":6.01,"h":6.01,"l":6.01,"n":5,"o":6.01,"t":"2026-10-16T17:45:00Z","v":253,"vw":6.01},{"c":5.995,"h":6,"l":5.995,"n":12,"o":6,"t":"2026-10-16T18:30:00Z","v":223,"vw":5.9975},{"c":5.965,"h":5.965,"l":5.965,"n":8,"o":5.965,"t":"2026-10-16T18:45:00Z","v":144,"vw":5.965},{"c":6,"h":6,"l":5.9753,"n":28,"o":5.9753,"t":"2026-10-16T19:00:00Z","v":1138,"vw":5.986077},{"c":5.98,"h":5.99,"l":5.955,"n":57,"o":5.99,"t":"2026-10-16T19:15:00Z","v":2706,"vw":5.970455},{"c":5.91,"h":5.95,"l":5.91,"n":33,"o":5.95,"t":"2026-10-16T19:30:00Z","v":1677,"vw":5.921033},{"c":5.92,"h":5.97,"l":5.915,"n":293,"o":5.94,"t":"2026-10-16T19:45:00Z","v":13063,"vw":5.938744},{"c":5.92,"h":5.92,"l":5.92,"n":4,"o":5.92,"t":"2026-10-16T20:00:00Z","v":4907,"vw":5.92},{"c":6.2,"h":6.2,"l":5.97,"n":3,"o":5.97,"t":"2026-10-19T13:30:00Z","v":780,"vw":5.999793},{"c":6.08,"h":6.08,"l":6.08,"n":3,"o":6.08,"t":"2026-10-19T13:45:00Z","v":2800,"vw":6.08},{"c":6.14,"h":6.14,"l":5.95,"n":20,"o":5.95,"t":"2026-10-19T14:00:00Z","v":2316,"vw":6.062273},{"c":6.18,"h":6.18,"l":6.1,"n":20,"o":6.1,"t":"2026-10-19T14:15:00Z","v":1407,"vw":6.112487},{"c":6.1,"h":6.1,"l":6.1,"n":7,"o":6.1,"t":"2026-10-19T14:30:00Z","v":296,"vw":6.1},{"c":6.13,"h":6.13,"l":6.075,"n":4,"o":6.075,"t":"2026-10-19T14:45:00Z","v":834,"vw":6.084592},{"c":6.1,"h":6.1,"l":6.1,"n":4,"o":6.1,"t":"2026-10-19T15:15:00Z","v":109,"vw":6.1},{"c":6.19,"h":6.22,"l":6.129,"n":78,"o":6.129,"t":"2026-10-19T15:30:00Z","v":6185,"vw":6.190693},{"c":6.15,"h":6.15,"l":6.15,"n":11,"o":6.15,"t":"2026-10-19T15:45:00Z","v":769,"vw":6.15},{"c":6.1,"h":6.14,"l":6.09,"n":44,"o":6.14,"t":"2026-10-19T16:00:00Z","v":5415,"vw":6.123938},{"c":6.12,"h":6.13,"l":6.07,"n":96,"o":6.07,"t":"2026-10-19T16:15:00Z","v":10032,"vw":6.102051},{"c":6.13,"h":6.13,"l":6.11,"n":65,"o":6.11,"t":"2026-10-19T16:30:00Z","v":4630,"vw":6.117188},{"c":6.09,"h":6.12,"l":6.09,"n":24,"o":6.12,"t":"2026-10-19T16:45:00Z","v":1035,"vw":6.103333},{"c":6.06,"h":6.06,"l":6.06,"n":5,"o":6.06,"t":"2026-10-19T17:00:00Z","v":417,"vw":6.06},{"c":6.06,"h":6.08,"l":6.0315,"n":14,"o":6.06,"t":"2026-10-19T17:15:00Z","v":1242,"vw":6.054955},{"c":6.105,"h":6.13,"l":6.06,"n":31,"o":6.075,"t":"2026-10-19T17:30:00Z","v":6551,"vw":6.065855},{"c":6.085,"h":6.085,"l":6.06,"n":21,"o":6.07,"t":"2026-10-19T17:45:00Z","v":2127,"vw":6.080882},{"c":6.085,"h":6.085,"l":6.07,"n":12,"o":6.07,"t":"2026-10-19T18:00:00Z","v":267,"vw":6.0775},{"c":6.08,"h":6.1,"l":6.08,"n":6,"o":6.1,"t":"2026-10-19T18:15:00Z","v":333,"vw":6.093333},{"c":6.1,"h":6.1,"l":6.1,"n":6,"o":6.1,"t":"2026-10-19T18:30:00Z","v":245,"vw":6.1},{"c":6.115,"h":6.14,"l":6.09,"n":45,"o":6.11,"t":"2026-10-19T18:45:00Z","v":1127,"vw":6.11533},{"c":6.135,"h":6.16,"l":6.12,"n":16,"o":6.128,"t":"2026-10-19T19:00:00Z","v":1741,"vw":6.131113},{"c":6.1763,"h":6.1763,"l":6.12,"n":46,"o":6.12,"t":"2026-10-19T19:15:00Z","v":3616,"vw":6.136516},{"c":6.23,"h":6.25,"l":6.135,"n":161,"o":6.16,"t":"2026-10-19T19:30:00Z","v":14034,"vw":6.202591},{"c":6.19,"h":6.26,"l":6.15,"n":333,"o":6.24,"t":"2026-10-19T19:45:00Z","v":11943,"vw":6.216011},{"c":6.18,"h":6.18,"l":6.18,"n":5,"o":6.18,"t":"2026-10-19T20:00:00Z","v":7116,"vw":6.18},{"c":6.26,"h":6.26,"l":6.26,"n":1,"o":6.26,"t":"2026-10-20T13:00:00Z","v":100,"vw":6.26},{"c":6.13,"h":6.22,"l":6.13,"n":34,"o":6.2,"t":"2026-10-20T13:30:00Z","v":5102,"vw":6.189462},{"c":6.22,"h":6.22,"l":6.1,"n":111,"o":6.1,"t":"2026-10-20T13:45:00Z","v":10275,"vw":6.125513},{"c":6.29,"h":6.29,"l":6.23,"n":91,"o":6.23,"t":"2026-10-20T14:15:00Z","v":6820,"vw":6.266926},{"c":6.27,"h":6.29,"l":6.27,"n":68,"o":6.29,"t":"2026-10-20T14:30:00Z","v":2651,"vw":6.281093},{"c":6.309,"h":6.309,"l":6.26,"n":8,"o":6.2637,"t":"2026-10-20T14:45:00Z","v":436,"vw":6.279522},{"c":6.27,"h":6.27,"l":6.26,"n":15,"o":6.26,"t":"2026-10-20T15:00:00Z","v":629,"vw":6.2675},{"c":6.25,"h":6.26,"l":6.25,"n":15,"o":6.26,"t":"2026-10-20T15:15:00Z","v":596,"vw":6.252242},{"c":6.235,"h":6.235,"l":6.235,"n":2,"o":6.235,"t":"2026-10-20T15:30:00Z","v":110,"vw":6.235},{"c":6.25,"h":6.26,"l":6.25,"n":27,"o":6.25,"t":"2026-10-20T15:45:00Z","v":1769,"vw":6.250699},{"c":6.26,"h":6.26,"l":6.23,"n":27,"o":6.25,"t":"2026-10-20T16:15:00Z","v":1716,"vw":6.253121},{"c":6.26,"h":6.26,"l":6.25,"n":3,"o":6.25,"t":"2026-10-20T16:30:00Z","v":281,"vw":6.253597},{"c":6.235,"h":6.24,"l":6.235,"n":14,"o":6.24,"t":"2026-10-20T16:45:00Z","v":607,"vw":6.23625},{"c":6.33,"h":6.33,"l":6.23,"n":79,"o":6.235,"t":"2026-10-20T17:00:00Z","v":5664,"vw":6.252858},{"c":6.33,"h":6.33,"l":6.325,"n":18,"o":6.325,"t":"2026-10-20T17:15:00Z","v":788,"vw":6.328077},{"c":6.365,"h":6.38,"l":6.35,"n":83,"o":6.35,"t":"2026-10-20T17:30:00Z","v":4811,"vw":6.362784},{"c":6.37,"h":6.37,"l":6.365,"n":12,"o":6.365,"t":"2026-10-20T17:45:00Z","v":474,"vw":6.3675},{"c":6.41,"h":6.41,"l":6.33,"n":40,"o":6.33,"t":"2026-10-20T18:00:00Z","v":2805,"vw":6.359398},{"c":6.38,"h":6.41,"l":6.38,"n":13,"o":6.41,"t":"2026-10-20T18:15:00Z","v":586,"vw":6.386},{"c":6.34,"h":6.35,"l":6.32,"n":22,"o":6.34,"t":"2026-10-20T18:30:00Z","v":1381,"vw":6.337785},{"c":6.36,"h":6.36,"l":6.335,"n":8,"o":6.335,"t":"2026-10-20T18:45:00Z","v":707,"vw":6.355091},{"c":6.35,"h":6.39,"l":6.34,"n":35,"o":6.39,"t":"2026-10-20T19:00:00Z","v":4338,"vw":6.350556},{"c":6.375,"h":6.4,"l":6.36,"n":71,"o":6.365,"t":"2026-10-20T19:15:00Z","v":4055,"vw":6.384669},{"c":6.355,"h":6.38,"l":6.355,"n":68,"o":6.375,"t":"2026-10-20T19:30:00Z","v":3674,"vw":6.370018},{"c":6.36,"h":6.36,"l":6.33,"n":175,"o":6.36,"t":"2026-10-20T19:45:00Z","v":9481,"vw":6.351501},{"c":6.34,"h":6.34,"l":6.34,"n":5,"o":6.34,"t":"2026-10-20T20:00:00Z","v":7288,"vw":6.34},{"c":6.345,"h":6.44,"l":6.315,"n":20,"o":6.36,"t":"2026-10-21T13:30:00Z","v":6561,"vw":6.417714},{"c":6.355,"h":6.38,"l":6.345,"n":20,"o":6.345,"t":"2026-10-21T13:45:00Z","v":1548,"vw":6.357373},{"c":6.4,"h":6.42,"l":6.39,"n":19,"o":6.39,"t":"2026-10-21T14:15:00Z","v":878,"vw":6.4},{"c":6.51,"h":6.515,"l":6.425,"n":93,"o":6.43,"t":"2026-10-21T14:30:00Z","v":7307,"vw":6.467226},{"c":6.485,"h":6.485,"l":6.485,"n":4,"o":6.485,"t":"2026-10-21T14:45:00Z","v":117,"vw":6.485},{"c":6.49,"h":6.51,"l":6.48,"n":42,"o":6.48,"t":"2026-10-21T15:00:00Z","v":1713,"vw":6.500404},{"c":6.505,"h":6.505,"l":6.49,"n":48,"o":6.49,"t":"2026-10-21T15:15:00Z","v":1992,"vw":6.493931},{"c":6.49,"h":6.505,"l":6.49,"n":4,"o":6.505,"t":"2026-10-21T15:30:00Z","v":226,"vw":6.4975},{"c":6.46,"h":6.49,"l":6.46,"n":23,"o":6.49,"t":"2026-10-21T15:45:00Z","v":726,"vw":6.48119},{"c":6.475,"h":6.49,"l":6.45,"n":34,"o":6.45,"t":"2026-10-21T16:00:00Z","v":2371,"vw":6.472778},{"c":6.48,"h":6.49,"l":6.46,"n":36,"o":6.47,"t":"2026-10-21T16:15:00Z","v":2081,"vw":6.474187},{"c":6.48,"h":6.48,"l":6.47,"n":19,"o":6.47,"t":"2026-10-21T16:30:00Z","v":737,"vw":6.472},{"c":6.475,"h":6.48,"l":6.46,"n":67,"o":6.47,"t":"2026-10-21T16:45:00Z","v":3684,"vw":6.468906},{"c":6.475,"h":6.48,"l":6.4663,"n":31,"o":6.47,"t":"2026-10-21T17:00:00Z","v":1849,"vw":6.473374},{"c":6.4822,"h":6.4822,"l":6.475,"n":6,"o":6.475,"t":"2026-10-21T17:15:00Z","v":269,"vw":6.479376},{"c":6.495,"h":6.5,"l":6.47,"n":103,"o":6.49,"t":"2026-10-21T17:30:00Z","v":5804,"vw":6.483198},{"c":6.48,"h":6.51,"l":6.48,"n":35,"o":6.5,"t":"2026-10-21T17:45:00Z","v":1669,"vw":6.50115},{"c":6.47,"h":6.475,"l":6.47,"n":30,"o":6.475,"t":"2026-10-21T18:00:00Z","v":1120,"vw":6.47282},{"c":6.4833,"h":6.4833,"l":6.48,"n":20,"o":6.48,"t":"2026-10-21T18:15:00Z","v":1153,"vw":6.480595},{"c":6.6,"h":6.6,"l":6.48,"n":64,"o":6.48,"t":"2026-10-21T18:30:00Z","v":9925,"vw":6.523119},{"c":6.55,"h":6.58,"l":6.55,"n":61,"o":6.57,"t":"2026-10-21T18:45:00Z","v":3800,"vw":6.564721},{"c":6.54,"h":6.54,"l":6.54,"n":5,"o":6.54,"t":"2026-10-21T19:00:00Z","v":104,"vw":6.54},{"c":6.6,"h":6.6,"l":6.56,"n":67,"o":6.56,"t":"2026-10-21T19:15:00Z","v":3349,"vw":6.565306},{"c":6.575,"h":6.575,"l":6.575,"n":17,"o":6.575,"t":"2026-10-21T19:30:00Z","v":502,"vw":6.575},{"c":6.54,"h":6.58,"l":6.52,"n":317,"o":6.58,"t":"2026-10-21T19:45:00Z","v":11772,"vw":6.544234},{"c":6.55,"h":6.55,"l":6.55,"n":2,"o":6.55,"t":"2026-10-21T20:00:00Z","v":6303,"vw":6.55},{"c":6.53,"h":6.61,"l":6.485,"n":29,"o":6.49,"t":"2026-10-22T13:30:00Z","v":3950,"vw":6.509239},{"c":6.6,"h":6.61,"l":6.535,"n":59,"o":6.535,"t":"2026-10-22T13:45:00Z","v":7721,"vw":6.552219},{"c":6.62,"h":6.63,"l":6.575,"n":23,"o":6.6,"t":"2026-10-22T14:00:00Z","v":993,"vw":6.596372},{"c":6.53,"h":6.58,"l":6.5,"n":115,"o":6.53,"t":"2026-10-22T14:15:00Z","v":11114,"vw":6.532606},{"c":6.535,"h":6.58,"l":6.52,"n":82,"o":6.55,"t":"2026-10-22T14:30:00Z","v":6559,"vw":6.537344},{"c":6.55,"h":6.55,"l":6.5,"n":60,"o":6.525,"t":"2026-10-22T14:45:00Z","v":3619,"vw":6.520247},{"c":6.56,"h":6.56,"l":6.51,"n":73,"o":6.535,"t":"2026-10-22T15:00:00Z","v":6135,"vw":6.536304},{"c":6.63,"h":6.63,"l":6.55,"n":24,"o":6.55,"t":"2026-10-22T15:15:00Z","v":2395,"vw":6.5999},{"c":6.63,"h":6.63,"l":6.6,"n":46,"o":6.6,"t":"2026-10-22T15:45:00Z","v":1863,"vw":6.609869},{"c":6.63,"h":6.67,"l":6.6,"n":167,"o":6.67,"t":"2026-10-22T16:00:00Z","v":18309,"vw":6.607358},{"c":6.615,"h":6.65,"l":6.615,"n":11,"o":6.65,"t":"2026-10-22T16:15:00Z","v":724,"vw":6.630483},{"c":6.685,"h":6.695,"l":6.59,"n":191,"o":6.6,"t":"2026-10-22T16:30:00Z","v":13057,"vw":6.653704},{"c":6.66,"h":6.69,"l":6.66,"n":32,"o":6.68,"t":"2026-10-22T16:45:00Z","v":1215,"vw":6.670025},{"c":6.64,"h":6.655,"l":6.64,"n":20,"o":6.655,"t":"2026-10-22T17:00:00Z","v":918,"vw":6.643759},{"c":6.69,"h":6.7,"l":6.635,"n":107,"o":6.64,"t":"2026-10-22T17:15:00Z","v":8335,"vw":6.663452},{"c":6.69,"h":6.69,"l":6.665,"n":43,"o":6.68,"t":"2026-10-22T17:30:00Z","v":1886,"vw":6.673441},{"c":6.69,"h":6.71,"l":6.65,"n":142,"o":6.675,"t":"2026-10-22T17:45:00Z","v":10804,"vw":6.68204},{"c":6.68,"h":6.7,"l":6.66,"n":89,"o":6.66,"t":"2026-10-22T18:00:00Z","v":3773,"vw":6.678469},{"c":6.68,"h":6.69,"l":6.66,"n":71,"o":6.69,"t":"2026-10-22T18:15:00Z","v":2628,"vw":6.677377},{"c":6.66,"h":6.66,"l":6.61,"n":166,"o":6.66,"t":"2026-10-22T18:30:00Z","v":12577,"vw":6.637338},{"c":6.62,"h":6.67,"l":6.62,"n":47,"o":6.655,"t":"2026-10-22T18:45:00Z","v":1905,"vw":6.645},{"c":6.615,"h":6.615,"l":6.615,"n":4,"o":6.615,"t":"2026-10-22T19:00:00Z","v":113,"vw":6.615},{"c":6.63,"h":6.66,"l":6.63,"n":66,"o":6.64,"t":"2026-10-22T19:15:00Z","v":4482,"vw":6.640079},{"c":6.565,"h":6.615,"l":6.565,"n":43,"o":6.61,"t":"2026-10-22T19:30:00Z","v":1528,"vw":6.590625},{"c":6.62,"h":6.62,"l":6.55,"n":313,"o":6.55,"t":"2026-10-22T19:45:00Z","v":14781,"vw":6.593498},{"c":6.62,"h":6.62,"l":6.62,"n":3,"o":6.62,"t":"2026-10-22T20:00:00Z","v":7994,"vw":6.62}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.4,"premium":0.8793344391816058,"strike":9.783278040919711,"iv":2.314452990853426,"gamma":0.09021930152073339,"theta":-0.028881212138101513,"vega":0.007187853147016012,"rho":0.001398408296093382,"breakevenPct":61.06665377796552},{"delta":0.45,"premium":0.9045361835626181,"strike":8.523190821869099,"iv":1.9581323557246035,"gamma":0.1111247642576355,"theta":-0.02491807078153335,"vega":0.007304931984203644,"rho":0.0016402937081096902,"breakevenPct":42.41279464398363},{"delta":0.5,"premium":0.9519796879599648,"strike":7.430821312923167,"iv":1.6587358846040625,"gamma":0.12742758316161318,"theta":-0.021403915219311155,"vega":0.007325287017957021,"rho":0.0018648610743013218,"breakevenPct":26.628413910621337},{"delta":0.55,"premium":1.0954886664704153,"strike":7.062849573152781,"iv":1.6052033559022667,"gamma":0.12385089785104503,"theta":-0.019828996173093905,"vega":0.0069278775390050045,"rho":0.0020146292212927545,"breakevenPct":23.237737758658568},{"delta":0.6,"premium":1.2389976449808655,"strike":6.694877833382396,"iv":1.5516708272004711,"gamma":0.12027421254047689,"theta":-0.018254077126876656,"vega":0.006530468060052988,"rho":0.002164397368284187,"breakevenPct":19.847061606695803},{"delta":0.65,"premium":1.382506623491316,"strike":6.326906093612011,"iv":1.4981382984986753,"gamma":0.11669752722990874,"theta":-0.016679158080659406,"vega":0.006133058581100971,"rho":0.0023141655152756203,"breakevenPct":16.45638545473303},{"delta":0.7,"premium":1.5260156020017661,"strike":5.9589343538416255,"iv":1.4446057697968797,"gamma":0.1131208419193406,"theta":-0.015104239034442156,"vega":0.005735649102148956,"rho":0.0024639336622670526,"breakevenPct":13.06570930277027},{"delta":0.75,"premium":1.6695245805122165,"strike":5.590962614071239,"iv":1.391073241095084,"gamma":0.10954415660877245,"theta":-0.013529319988224904,"vega":0.005338239623196938,"rho":0.0026137018092584853,"breakevenPct":9.675033150807497},{"delta":0.8,"premium":1.8130335590226672,"strike":5.222990874300853,"iv":1.337540712393288,"gamma":0.1059674712982043,"theta":-0.011954400942007653,"vega":0.004940830144244922,"rho":0.0027634699562499184,"breakevenPct":6.284356998844725}],"put":[{"delta":0.1,"premium":0.09092685027981365,"strike":5.033180938082945,"iv":0.8390018449829202,"gamma":0.10787057716748201,"theta":-0.004488913871964906,"vega":0.0031586386018177155,"rho":-0.0006132433793089348,"breakevenPct":25.343593839831858},{"delta":0.15,"premium":0.20497743299221843,"strike":5.270786318733788,"iv":0.8524480167241146,"gamma":0.11757289106003817,"theta":-0.005154593522132032,"vega":0.003538272718383145,"rho":-0.0009687312620139406,"breakevenPct":23.47720716402463},{"delta":0.2,"premium":0.31902801570462325,"strike":5.508391699384632,"iv":0.865894188465309,"gamma":0.1272752049525943,"theta":-0.005820273172299157,"vega":0.003917906834948574,"rho":-0.0013242191447189466,"breakevenPct":21.6108204882174},{"delta":0.25,"premium":0.43307859841702806,"strike":5.745997080035475,"iv":0.8793403602065033,"gamma":0.13697751884515047,"theta":-0.006485952822466282,"vega":0.004297540951514003,"rho":-0.0016797070274239523,"breakevenPct":19.744433812410172},{"delta":0.3,"premium":0.5471291811294328,"strike":5.983602460686318,"iv":0.8927865319476976,"gamma":0.14667983273770663,"theta":-0.007151632472633408,"vega":0.004677175068079432,"rho":-0.0020351949101289585,"breakevenPct":17.878047136602945},{"delta":0.35,"premium":0.6611797638418375,"strike":6.221207841337161,"iv":0.906232703688892,"gamma":0.15638214663026279,"theta":-0.007817312122800534,"vega":0.005056809184644861,"rho":-0.002390682792833964,"breakevenPct":16.011660460795717},{"delta":0.4,"premium":0.7752303465542424,"strike":6.458813221988005,"iv":0.9196788754300864,"gamma":0.16608446052281894,"theta":-0.008482991772967657,"vega":0.00543644330121029,"rho":-0.0027461706755389703,"breakevenPct":14.145273784988488},{"delta":0.45,"premium":0.8892809292666471,"strike":6.696418602638849,"iv":0.9331250471712808,"gamma":0.1757867744153751,"theta":-0.009148671423134783,"vega":0.00581607741777572,"rho":-0.003101658558243976,"breakevenPct":12.27888710918126},{"delta":0.5,"premium":1.003331511979052,"strike":6.934023983289691,"iv":0.9465712189124751,"gamma":0.18548908830793126,"theta":-0.009814351073301909,"vega":0.006195711534341149,"rho":-0.0034571464409489817,"breakevenPct":10.412500433374031},{"delta":0.55,"premium":1.1173820946914568,"strike":7.171629363940535,"iv":0.9600173906536694,"gamma":0.19519140220048742,"theta":-0.010480030723469034,"vega":0.0065753456509065784,"rho":-0.0038126343236539882,"breakevenPct":8.5461137575668},{"delta":0.6,"premium":1.2314326774038615,"strike":7.409234744591378,"iv":0.9734635623948638,"gamma":0.20489371609304355,"theta":-0.011145710373636158,"vega":0.006954979767472007,"rho":-0.004168122206358994,"breakevenPct":6.679727081759577},{"delta":0.65,"premium":1.9241051693781952,"strike":8.179691276835806,"iv":1.0855540966933674,"gamma":0.19001584573440097,"theta":-0.011483439676709546,"vega":0.006735726120081126,"rho":-0.004982746959324252,"breakevenPct":5.504741579190168},{"delta":0.7,"premium":2.9744371586632976,"strike":9.279515349385653,"iv":1.25861897807422,"gamma":0.1599443987026874,"theta":-0.011618455334815607,"vega":0.006146286184937318,"rho":-0.006081174761544227,"breakevenPct":4.757127028363231},{"delta":0.75,"premium":4.024769147948403,"strike":10.379339421935502,"iv":1.4316838594550734,"gamma":0.12987295167097376,"theta":-0.011753470992921669,"vega":0.005556846249793508,"rho":-0.007179602563764204,"breakevenPct":4.009512477536293},{"delta":0.8,"premium":5.075101137233508,"strike":11.479163494485348,"iv":1.6047487408359267,"gamma":0.09980150463926013,"theta":-0.01188848665102773,"vega":0.0049674063146496975,"rho":-0.008278030365984181,"breakevenPct":3.2618979267093557}]},"raw":{"call":[{"delta":0.4,"premium":0.8793344391816058,"strike":9.783278040919711,"iv":2.314452990853426,"gamma":0.09021930152073339,"theta":-0.028881212138101513,"vega":0.007187853147016012,"rho":0.001398408296093382,"breakevenPct":61.06665377796552},{"delta":0.45,"premium":0.9045361835626181,"strike":8.523190821869099,"iv":1.9581323557246035,"gamma":0.1111247642576355,"theta":-0.02491807078153335,"vega":0.007304931984203644,"rho":0.0016402937081096902,"breakevenPct":42.41279464398363},{"delta":0.5,"premium":0.9519796879599648,"strike":7.430821312923167,"iv":1.6587358846040625,"gamma":0.12742758316161318,"theta":-0.021403915219311155,"vega":0.007325287017957021,"rho":0.0018648610743013218,"breakevenPct":26.628413910621337},{"delta":0.55,"premium":1.0954886664704153,"strike":7.062849573152781,"iv":1.6052033559022667,"gamma":0.12385089785104503,"theta":-0.019828996173093905,"vega":0.0069278775390050045,"rho":0.0020146292212927545,"breakevenPct":23.237737758658568},{"delta":0.6,"premium":1.2389976449808655,"strike":6.694877833382396,"iv":1.5516708272004711,"gamma":0.12027421254047689,"theta":-0.018254077126876656,"vega":0.006530468060052988,"rho":0.002164397368284187,"breakevenPct":19.847061606695803},{"delta":0.65,"premium":1.382506623491316,"strike":6.326906093612011,"iv":1.4981382984986753,"gamma":0.11669752722990874,"theta":-0.016679158080659406,"vega":0.006133058581100971,"rho":0.0023141655152756203,"breakevenPct":16.45638545473303},{"delta":0.7,"premium":1.5260156020017661,"strike":5.9589343538416255,"iv":1.4446057697968797,"gamma":0.1131208419193406,"theta":-0.015104239034442156,"vega":0.005735649102148956,"rho":0.0024639336622670526,"breakevenPct":13.06570930277027},{"delta":0.75,"premium":1.6695245805122165,"strike":5.590962614071239,"iv":1.391073241095084,"gamma":0.10954415660877245,"theta":-0.013529319988224904,"vega":0.005338239623196938,"rho":0.0026137018092584853,"breakevenPct":9.675033150807497},{"delta":0.8,"premium":1.8130335590226672,"strike":5.222990874300853,"iv":1.337540712393288,"gamma":0.1059674712982043,"theta":-0.011954400942007653,"vega":0.004940830144244922,"rho":0.0027634699562499184,"breakevenPct":6.284356998844725}],"put":[{"delta":0.1,"premium":0.09092685027981365,"strike":5.033180938082945,"iv":0.8390018449829202,"gamma":0.10787057716748201,"theta":-0.004488913871964906,"vega":0.0031586386018177155,"rho":-0.0006132433793089348,"breakevenPct":25.343593839831858},{"delta":0.15,"premium":0.20497743299221843,"strike":5.270786318733788,"iv":0.8524480167241146,"gamma":0.11757289106003817,"theta":-0.005154593522132032,"vega":0.003538272718383145,"rho":-0.0009687312620139406,"breakevenPct":23.47720716402463},{"delta":0.2,"premium":0.31902801570462325,"strike":5.508391699384632,"iv":0.865894188465309,"gamma":0.1272752049525943,"theta":-0.005820273172299157,"vega":0.003917906834948574,"rho":-0.0013242191447189466,"breakevenPct":21.6108204882174},{"delta":0.25,"premium":0.43307859841702806,"strike":5.745997080035475,"iv":0.8793403602065033,"gamma":0.13697751884515047,"theta":-0.006485952822466282,"vega":0.004297540951514003,"rho":-0.0016797070274239523,"breakevenPct":19.744433812410172},{"delta":0.3,"premium":0.5471291811294328,"strike":5.983602460686318,"iv":0.8927865319476976,"gamma":0.14667983273770663,"theta":-0.007151632472633408,"vega":0.004677175068079432,"rho":-0.0020351949101289585,"breakevenPct":17.878047136602945},{"delta":0.35,"premium":0.6611797638418375,"strike":6.221207841337161,"iv":0.906232703688892,"gamma":0.15638214663026279,"theta":-0.007817312122800534,"vega":0.005056809184644861,"rho":-0.002390682792833964,"breakevenPct":16.011660460795717},{"delta":0.4,"premium":0.7752303465542424,"strike":6.458813221988005,"iv":0.9196788754300864,"gamma":0.16608446052281894,"theta":-0.008482991772967657,"vega":0.00543644330121029,"rho":-0.0027461706755389703,"breakevenPct":14.145273784988488},{"delta":0.45,"premium":0.8892809292666471,"strike":6.696418602638849,"iv":0.9331250471712808,"gamma":0.1757867744153751,"theta":-0.009148671423134783,"vega":0.00581607741777572,"rho":-0.003101658558243976,"breakevenPct":12.27888710918126},{"delta":0.5,"premium":1.003331511979052,"strike":6.934023983289691,"iv":0.9465712189124751,"gamma":0.18548908830793126,"theta":-0.009814351073301909,"vega":0.006195711534341149,"rho":-0.0034571464409489817,"breakevenPct":10.412500433374031},{"delta":0.55,"premium":1.1173820946914568,"strike":7.171629363940535,"iv":0.9600173906536694,"gamma":0.19519140220048742,"theta":-0.010480030723469034,"vega":0.0065753456509065784,"rho":-0.0038126343236539882,"breakevenPct":8.5461137575668},{"delta":0.6,"premium":1.2314326774038615,"strike":7.409234744591378,"iv":0.9734635623948638,"gamma":0.20489371609304355,"theta":-0.011145710373636158,"vega":0.006954979767472007,"rho":-0.004168122206358994,"breakevenPct":6.679727081759577},{"delta":0.65,"premium":1.9241051693781952,"strike":8.179691276835806,"iv":1.0855540966933674,"gamma":0.19001584573440097,"theta":-0.011483439676709546,"vega":0.006735726120081126,"rho":-0.004982746959324252,"breakevenPct":5.504741579190168},{"delta":0.7,"premium":2.9744371586632976,"strike":9.279515349385653,"iv":1.25861897807422,"gamma":0.1599443987026874,"theta":-0.011618455334815607,"vega":0.006146286184937318,"rho":-0.006081174761544227,"breakevenPct":4.757127028363231},{"delta":0.75,"premium":4.024769147948403,"strike":10.379339421935502,"iv":1.4316838594550734,"gamma":0.12987295167097376,"theta":-0.011753470992921669,"vega":0.005556846249793508,"rho":-0.007179602563764204,"breakevenPct":4.009512477536293},{"delta":0.8,"premium":5.075101137233508,"strike":11.479163494485348,"iv":1.6047487408359267,"gamma":0.09980150463926013,"theta":-0.01188848665102773,"vega":0.0049674063146496975,"rho":-0.008278030365984181,"breakevenPct":3.2618979267093557}]}},"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"}}