{"symbol":"BRCB","url":"https://intraalpha.com/companies/BRCB","capturedAt":"2026-10-16T22:50:46.971Z","state":"ready","quote":{"symbol":"BRCB","last_price":8,"prev_close":8.27,"regular_close":8.07,"change":-0.27,"change_pct":-3.2648,"regular_change":-0.2,"regular_change_pct":-2.4184,"extended_change":-0.07,"extended_change_pct":-0.8674,"bid":7.65,"ask":8.29,"bid_size":2000,"ask_size":100,"volume":539451,"vwap":8.268917,"open":8.36,"high":8.575,"low":8.05,"close":8.07,"trade_count":6122,"last_trade_at":"2026-10-16T22:14:33.832201457Z","last_quote_at":"2026-10-16T21:22:55.292629857Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:50:13.137360911-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"BRCB","fetched_at":"2026-10-16T22:50:46.544197+00:00","name":"Black Rock Coffee Bar, Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RESTAURANTS","country":"USA","description":"Black Rock Coffee Bar, Inc. owns and operates a chain of drive-thru coffee bars in the United States. The company is headquartered in Scottsdale, Arizona.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":183657000,"ebitda":15919000,"pe_ratio":103.38,"peg_ratio":null,"book_value":2.46,"dividend_per_share":null,"dividend_yield":null,"eps":0.08,"revenue_ttm":223560000,"gross_profit_ttm":97424000,"profit_margin":0.0069,"operating_margin_ttm":0.0651,"return_on_assets_ttm":0.0042,"return_on_equity_ttm":-0.22,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.25,"analyst_target_price":11.67,"analyst_number":1,"beta":null,"fifty_two_week_high":26.48,"fifty_two_week_low":6.11,"fifty_day_ma":7.98,"two_hundred_day_ma":11.33,"shares_outstanding":22207700,"forward_pe":null,"price_to_sales":0.822,"price_to_book":2.89,"ev_to_revenue":1.489,"ev_to_ebitda":36.15},"optionObservedAt":"2026-10-16T19:49:59.338Z","bars":[{"c":7.17,"h":7.17,"l":7.17,"n":7,"o":7.17,"t":"2026-10-09T13:30:00Z","v":229,"vw":7.17},{"c":7.225,"h":7.225,"l":7.2,"n":13,"o":7.2,"t":"2026-10-09T13:35:00Z","v":628,"vw":7.219881},{"c":7.2499,"h":7.2499,"l":7.18,"n":43,"o":7.2,"t":"2026-10-09T13:40:00Z","v":6466,"vw":7.213194},{"c":7.19,"h":7.19,"l":7.19,"n":10,"o":7.19,"t":"2026-10-09T13:45:00Z","v":506,"vw":7.19},{"c":7.23,"h":7.23,"l":7.23,"n":1,"o":7.23,"t":"2026-10-09T13:50:00Z","v":100,"vw":7.23},{"c":7.23,"h":7.23,"l":7.23,"n":3,"o":7.23,"t":"2026-10-09T13:55:00Z","v":270,"vw":7.23},{"c":7.2393,"h":7.245,"l":7.2393,"n":7,"o":7.245,"t":"2026-10-09T14:00:00Z","v":1697,"vw":7.244663},{"c":7.25,"h":7.26,"l":7.22,"n":49,"o":7.22,"t":"2026-10-09T14:05:00Z","v":3477,"vw":7.246666},{"c":7.16,"h":7.255,"l":7.16,"n":34,"o":7.255,"t":"2026-10-09T14:10:00Z","v":4419,"vw":7.237024},{"c":7.15,"h":7.16,"l":7.145,"n":21,"o":7.16,"t":"2026-10-09T14:15:00Z","v":1413,"vw":7.152803},{"c":7.14,"h":7.15,"l":7.13,"n":19,"o":7.13,"t":"2026-10-09T14:20:00Z","v":1100,"vw":7.143812},{"c":7.16,"h":7.16,"l":7.15,"n":12,"o":7.15,"t":"2026-10-09T14:25:00Z","v":811,"vw":7.157143},{"c":7.18,"h":7.18,"l":7.17,"n":30,"o":7.17,"t":"2026-10-09T14:30:00Z","v":2219,"vw":7.178725},{"c":7.27,"h":7.27,"l":7.23,"n":18,"o":7.23,"t":"2026-10-09T14:35:00Z","v":2085,"vw":7.243949},{"c":7.22,"h":7.255,"l":7.2,"n":95,"o":7.24,"t":"2026-10-09T14:40:00Z","v":6043,"vw":7.232839},{"c":7.2,"h":7.22,"l":7.2,"n":15,"o":7.22,"t":"2026-10-09T14:45:00Z","v":914,"vw":7.203333},{"c":7.19,"h":7.2167,"l":7.19,"n":19,"o":7.205,"t":"2026-10-09T14:50:00Z","v":880,"vw":7.202273},{"c":7.18,"h":7.18,"l":7.17,"n":20,"o":7.18,"t":"2026-10-09T14:55:00Z","v":3381,"vw":7.1784},{"c":7.21,"h":7.22,"l":7.2,"n":35,"o":7.2,"t":"2026-10-09T15:00:00Z","v":1812,"vw":7.206917},{"c":7.18,"h":7.2,"l":7.18,"n":14,"o":7.2,"t":"2026-10-09T15:05:00Z","v":2049,"vw":7.181103},{"c":7.2,"h":7.2,"l":7.18,"n":39,"o":7.18,"t":"2026-10-09T15:10:00Z","v":2233,"vw":7.193676},{"c":7.24,"h":7.24,"l":7.24,"n":7,"o":7.24,"t":"2026-10-09T15:20:00Z","v":451,"vw":7.24},{"c":7.22,"h":7.24,"l":7.22,"n":32,"o":7.23,"t":"2026-10-09T15:25:00Z","v":1929,"vw":7.227041},{"c":7.22,"h":7.22,"l":7.22,"n":6,"o":7.22,"t":"2026-10-09T15:35:00Z","v":251,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":15,"o":7.22,"t":"2026-10-09T15:40:00Z","v":513,"vw":7.22},{"c":7.2,"h":7.21,"l":7.2,"n":12,"o":7.21,"t":"2026-10-09T15:45:00Z","v":587,"vw":7.204878},{"c":7.24,"h":7.24,"l":7.21,"n":21,"o":7.21,"t":"2026-10-09T15:50:00Z","v":1059,"vw":7.223527},{"c":7.235,"h":7.235,"l":7.235,"n":5,"o":7.235,"t":"2026-10-09T15:55:00Z","v":283,"vw":7.235},{"c":7.22,"h":7.235,"l":7.22,"n":15,"o":7.235,"t":"2026-10-09T16:00:00Z","v":935,"vw":7.230522},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-09T16:05:00Z","v":124,"vw":7.22},{"c":7.21,"h":7.21,"l":7.2,"n":7,"o":7.2,"t":"2026-10-09T16:10:00Z","v":616,"vw":7.208333},{"c":7.22,"h":7.2254,"l":7.2,"n":94,"o":7.2254,"t":"2026-10-09T16:15:00Z","v":5098,"vw":7.217438},{"c":7.215,"h":7.215,"l":7.215,"n":1,"o":7.215,"t":"2026-10-09T16:20:00Z","v":100,"vw":7.215},{"c":7.225,"h":7.2267,"l":7.22,"n":15,"o":7.22,"t":"2026-10-09T16:25:00Z","v":908,"vw":7.222088},{"c":7.24,"h":7.24,"l":7.23,"n":16,"o":7.23,"t":"2026-10-09T16:30:00Z","v":895,"vw":7.237797},{"c":7.24,"h":7.24,"l":7.24,"n":3,"o":7.24,"t":"2026-10-09T16:40:00Z","v":222,"vw":7.24},{"c":7.231,"h":7.24,"l":7.22,"n":57,"o":7.24,"t":"2026-10-09T16:45:00Z","v":3557,"vw":7.230086},{"c":7.2305,"h":7.2305,"l":7.225,"n":11,"o":7.225,"t":"2026-10-09T16:50:00Z","v":489,"vw":7.228385},{"c":7.25,"h":7.25,"l":7.25,"n":10,"o":7.25,"t":"2026-10-09T16:55:00Z","v":205,"vw":7.25},{"c":7.25,"h":7.26,"l":7.2495,"n":19,"o":7.26,"t":"2026-10-09T17:00:00Z","v":905,"vw":7.253048},{"c":7.235,"h":7.25,"l":7.22,"n":24,"o":7.25,"t":"2026-10-09T17:05:00Z","v":1033,"vw":7.237857},{"c":7.22,"h":7.23,"l":7.22,"n":31,"o":7.23,"t":"2026-10-09T17:10:00Z","v":1222,"vw":7.2275},{"c":7.23,"h":7.23,"l":7.22,"n":50,"o":7.22,"t":"2026-10-09T17:15:00Z","v":2583,"vw":7.225625},{"c":7.23,"h":7.23,"l":7.21,"n":35,"o":7.21,"t":"2026-10-09T17:25:00Z","v":1450,"vw":7.22511},{"c":7.245,"h":7.28,"l":7.245,"n":105,"o":7.25,"t":"2026-10-09T17:30:00Z","v":7833,"vw":7.261478},{"c":7.22,"h":7.22,"l":7.215,"n":18,"o":7.22,"t":"2026-10-09T17:35:00Z","v":1330,"vw":7.218077},{"c":7.255,"h":7.255,"l":7.22,"n":159,"o":7.22,"t":"2026-10-09T17:40:00Z","v":6942,"vw":7.246375},{"c":7.25,"h":7.25,"l":7.25,"n":1,"o":7.25,"t":"2026-10-09T17:45:00Z","v":100,"vw":7.25},{"c":7.26,"h":7.2612,"l":7.24,"n":82,"o":7.24,"t":"2026-10-09T17:50:00Z","v":2488,"vw":7.253666},{"c":7.26,"h":7.27,"l":7.24,"n":32,"o":7.27,"t":"2026-10-09T17:55:00Z","v":1748,"vw":7.257358},{"c":7.27,"h":7.28,"l":7.27,"n":12,"o":7.28,"t":"2026-10-09T18:00:00Z","v":834,"vw":7.27165},{"c":7.27,"h":7.27,"l":7.265,"n":3,"o":7.265,"t":"2026-10-09T18:05:00Z","v":300,"vw":7.268333},{"c":7.26,"h":7.2607,"l":7.26,"n":25,"o":7.2607,"t":"2026-10-09T18:10:00Z","v":1143,"vw":7.260616},{"c":7.25,"h":7.26,"l":7.25,"n":10,"o":7.26,"t":"2026-10-09T18:15:00Z","v":446,"vw":7.255},{"c":7.23,"h":7.255,"l":7.23,"n":7,"o":7.255,"t":"2026-10-09T18:20:00Z","v":411,"vw":7.238871},{"c":7.24,"h":7.25,"l":7.23,"n":28,"o":7.23,"t":"2026-10-09T18:25:00Z","v":2348,"vw":7.247475},{"c":7.215,"h":7.24,"l":7.215,"n":8,"o":7.22,"t":"2026-10-09T18:30:00Z","v":435,"vw":7.22625},{"c":7.23,"h":7.235,"l":7.22,"n":16,"o":7.22,"t":"2026-10-09T18:35:00Z","v":968,"vw":7.229286},{"c":7.23,"h":7.24,"l":7.23,"n":31,"o":7.24,"t":"2026-10-09T18:40:00Z","v":1470,"vw":7.234931},{"c":7.25,"h":7.255,"l":7.235,"n":69,"o":7.235,"t":"2026-10-09T18:45:00Z","v":3677,"vw":7.248168},{"c":7.265,"h":7.265,"l":7.25,"n":30,"o":7.25,"t":"2026-10-09T18:50:00Z","v":2693,"vw":7.258427},{"c":7.25,"h":7.265,"l":7.25,"n":20,"o":7.26,"t":"2026-10-09T18:55:00Z","v":930,"vw":7.259286},{"c":7.27,"h":7.27,"l":7.27,"n":9,"o":7.27,"t":"2026-10-09T19:00:00Z","v":493,"vw":7.27},{"c":7.285,"h":7.285,"l":7.275,"n":32,"o":7.275,"t":"2026-10-09T19:05:00Z","v":3989,"vw":7.282693},{"c":7.285,"h":7.29,"l":7.28,"n":30,"o":7.29,"t":"2026-10-09T19:15:00Z","v":1441,"vw":7.281875},{"c":7.275,"h":7.305,"l":7.275,"n":68,"o":7.29,"t":"2026-10-09T19:20:00Z","v":5123,"vw":7.295275},{"c":7.27,"h":7.28,"l":7.27,"n":14,"o":7.28,"t":"2026-10-09T19:25:00Z","v":711,"vw":7.274},{"c":7.26,"h":7.265,"l":7.255,"n":46,"o":7.26,"t":"2026-10-09T19:30:00Z","v":2369,"vw":7.260042},{"c":7.235,"h":7.24,"l":7.23,"n":25,"o":7.24,"t":"2026-10-09T19:35:00Z","v":1123,"vw":7.236667},{"c":7.2,"h":7.245,"l":7.2,"n":104,"o":7.2348,"t":"2026-10-09T19:40:00Z","v":13031,"vw":7.211995},{"c":7.215,"h":7.215,"l":7.2,"n":41,"o":7.2,"t":"2026-10-09T19:45:00Z","v":2846,"vw":7.207252},{"c":7.24,"h":7.24,"l":7.22,"n":167,"o":7.22,"t":"2026-10-09T19:50:00Z","v":54603,"vw":7.229704},{"c":7.222,"h":7.25,"l":7.16,"n":560,"o":7.24,"t":"2026-10-09T19:55:00Z","v":69361,"vw":7.209002},{"c":7.25,"h":7.25,"l":7.25,"n":10,"o":7.25,"t":"2026-10-09T20:00:00Z","v":16911,"vw":7.25},{"c":7.145,"h":7.145,"l":7.14,"n":35,"o":7.14,"t":"2026-10-12T13:30:00Z","v":8002,"vw":7.140128},{"c":7.135,"h":7.1578,"l":7.135,"n":10,"o":7.1578,"t":"2026-10-12T13:35:00Z","v":306,"vw":7.14826},{"c":7.1,"h":7.115,"l":7.055,"n":19,"o":7.115,"t":"2026-10-12T13:40:00Z","v":615,"vw":7.090826},{"c":7.13,"h":7.26,"l":7.11,"n":34,"o":7.11,"t":"2026-10-12T13:45:00Z","v":11579,"vw":7.178673},{"c":7.13,"h":7.13,"l":7.12,"n":9,"o":7.12,"t":"2026-10-12T13:50:00Z","v":258,"vw":7.125},{"c":7.17,"h":7.17,"l":7.13,"n":34,"o":7.139,"t":"2026-10-12T14:05:00Z","v":1300,"vw":7.142748},{"c":7.17,"h":7.175,"l":7.17,"n":23,"o":7.17,"t":"2026-10-12T14:15:00Z","v":1177,"vw":7.170488},{"c":7.17,"h":7.17,"l":7.135,"n":17,"o":7.15,"t":"2026-10-12T14:20:00Z","v":1168,"vw":7.144667},{"c":7.145,"h":7.145,"l":7.145,"n":3,"o":7.145,"t":"2026-10-12T14:25:00Z","v":113,"vw":7.145},{"c":7.13,"h":7.14,"l":7.13,"n":2,"o":7.14,"t":"2026-10-12T14:35:00Z","v":200,"vw":7.135},{"c":7.13,"h":7.15,"l":7.11,"n":62,"o":7.12,"t":"2026-10-12T14:40:00Z","v":5120,"vw":7.121676},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-12T14:50:00Z","v":248,"vw":7.16},{"c":7.18,"h":7.18,"l":7.18,"n":2,"o":7.18,"t":"2026-10-12T15:05:00Z","v":109,"vw":7.18},{"c":7.18,"h":7.19,"l":7.165,"n":73,"o":7.18,"t":"2026-10-12T15:10:00Z","v":5296,"vw":7.178898},{"c":7.17,"h":7.17,"l":7.17,"n":6,"o":7.17,"t":"2026-10-12T15:15:00Z","v":953,"vw":7.17},{"c":7.1913,"h":7.21,"l":7.19,"n":41,"o":7.2,"t":"2026-10-12T15:20:00Z","v":3930,"vw":7.193119},{"c":7.23,"h":7.23,"l":7.21,"n":22,"o":7.21,"t":"2026-10-12T15:35:00Z","v":987,"vw":7.216299},{"c":7.25,"h":7.25,"l":7.24,"n":29,"o":7.24,"t":"2026-10-12T15:40:00Z","v":1328,"vw":7.245134},{"c":7.22,"h":7.25,"l":7.22,"n":33,"o":7.25,"t":"2026-10-12T15:45:00Z","v":2337,"vw":7.239643},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-10-12T15:50:00Z","v":2006,"vw":7.25},{"c":7.205,"h":7.25,"l":7.205,"n":258,"o":7.2492,"t":"2026-10-12T16:05:00Z","v":18686,"vw":7.24433},{"c":7.25,"h":7.25,"l":7.21,"n":53,"o":7.21,"t":"2026-10-12T16:10:00Z","v":5119,"vw":7.2442},{"c":7.22,"h":7.26,"l":7.22,"n":38,"o":7.26,"t":"2026-10-12T16:20:00Z","v":4149,"vw":7.244285},{"c":7.205,"h":7.205,"l":7.2,"n":19,"o":7.2,"t":"2026-10-12T16:25:00Z","v":797,"vw":7.201032},{"c":7.205,"h":7.205,"l":7.205,"n":3,"o":7.205,"t":"2026-10-12T16:45:00Z","v":240,"vw":7.205},{"c":7.19,"h":7.23,"l":7.19,"n":12,"o":7.23,"t":"2026-10-12T16:55:00Z","v":625,"vw":7.214},{"c":7.165,"h":7.19,"l":7.15,"n":130,"o":7.19,"t":"2026-10-12T17:00:00Z","v":4558,"vw":7.170042},{"c":7.18,"h":7.18,"l":7.18,"n":8,"o":7.18,"t":"2026-10-12T17:05:00Z","v":280,"vw":7.18},{"c":7.155,"h":7.16,"l":7.15,"n":57,"o":7.16,"t":"2026-10-12T17:20:00Z","v":1424,"vw":7.15625},{"c":7.17,"h":7.17,"l":7.155,"n":32,"o":7.155,"t":"2026-10-12T17:25:00Z","v":1324,"vw":7.162425},{"c":7.18,"h":7.19,"l":7.18,"n":30,"o":7.18,"t":"2026-10-12T17:30:00Z","v":591,"vw":7.182457},{"c":7.18,"h":7.18,"l":7.1701,"n":6,"o":7.1701,"t":"2026-10-12T17:35:00Z","v":495,"vw":7.174182},{"c":7.18,"h":7.18,"l":7.18,"n":20,"o":7.18,"t":"2026-10-12T17:40:00Z","v":1003,"vw":7.18},{"c":7.16,"h":7.16,"l":7.16,"n":4,"o":7.16,"t":"2026-10-12T17:45:00Z","v":380,"vw":7.16},{"c":7.17,"h":7.17,"l":7.17,"n":15,"o":7.17,"t":"2026-10-12T17:55:00Z","v":714,"vw":7.17},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-12T18:00:00Z","v":115,"vw":7.17},{"c":7.17,"h":7.18,"l":7.17,"n":10,"o":7.18,"t":"2026-10-12T18:05:00Z","v":1286,"vw":7.170784},{"c":7.15,"h":7.17,"l":7.15,"n":55,"o":7.17,"t":"2026-10-12T18:10:00Z","v":2351,"vw":7.164659},{"c":7.16,"h":7.16,"l":7.145,"n":14,"o":7.145,"t":"2026-10-12T18:20:00Z","v":799,"vw":7.157804},{"c":7.16,"h":7.16,"l":7.16,"n":3,"o":7.16,"t":"2026-10-12T18:25:00Z","v":102,"vw":7.16},{"c":7.15,"h":7.16,"l":7.15,"n":50,"o":7.16,"t":"2026-10-12T18:35:00Z","v":2419,"vw":7.154993},{"c":7.17,"h":7.17,"l":7.155,"n":38,"o":7.16,"t":"2026-10-12T18:40:00Z","v":3621,"vw":7.160868},{"c":7.17,"h":7.17,"l":7.165,"n":14,"o":7.165,"t":"2026-10-12T18:45:00Z","v":1188,"vw":7.168198},{"c":7.18,"h":7.18,"l":7.18,"n":46,"o":7.18,"t":"2026-10-12T18:50:00Z","v":4578,"vw":7.18},{"c":7.2,"h":7.2,"l":7.19,"n":14,"o":7.19,"t":"2026-10-12T18:55:00Z","v":973,"vw":7.194167},{"c":7.225,"h":7.225,"l":7.22,"n":20,"o":7.22,"t":"2026-10-12T19:00:00Z","v":1118,"vw":7.220678},{"c":7.23,"h":7.24,"l":7.23,"n":53,"o":7.23,"t":"2026-10-12T19:05:00Z","v":4665,"vw":7.236821},{"c":7.22,"h":7.22,"l":7.22,"n":8,"o":7.22,"t":"2026-10-12T19:10:00Z","v":462,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":19,"o":7.22,"t":"2026-10-12T19:15:00Z","v":711,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":5,"o":7.22,"t":"2026-10-12T19:20:00Z","v":292,"vw":7.22},{"c":7.205,"h":7.22,"l":7.2,"n":55,"o":7.22,"t":"2026-10-12T19:25:00Z","v":2974,"vw":7.207702},{"c":7.19,"h":7.19,"l":7.19,"n":6,"o":7.19,"t":"2026-10-12T19:30:00Z","v":163,"vw":7.19},{"c":7.22,"h":7.225,"l":7.2,"n":60,"o":7.2,"t":"2026-10-12T19:35:00Z","v":2841,"vw":7.214157},{"c":7.21,"h":7.23,"l":7.21,"n":38,"o":7.23,"t":"2026-10-12T19:40:00Z","v":3073,"vw":7.218276},{"c":7.215,"h":7.215,"l":7.21,"n":23,"o":7.21,"t":"2026-10-12T19:45:00Z","v":713,"vw":7.211753},{"c":7.2,"h":7.215,"l":7.2,"n":139,"o":7.21,"t":"2026-10-12T19:50:00Z","v":6793,"vw":7.205526},{"c":7.21,"h":7.21,"l":7.18,"n":392,"o":7.2,"t":"2026-10-12T19:55:00Z","v":22363,"vw":7.196359},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-12T20:00:00Z","v":33924,"vw":7.2},{"c":7.3,"h":7.3,"l":7.19,"n":13,"o":7.19,"t":"2026-10-13T13:30:00Z","v":2080,"vw":7.19555},{"c":7.3,"h":7.3,"l":7.3,"n":5,"o":7.3,"t":"2026-10-13T13:40:00Z","v":602,"vw":7.3},{"c":7.31,"h":7.36,"l":7.31,"n":77,"o":7.33,"t":"2026-10-13T13:45:00Z","v":7086,"vw":7.318297},{"c":7.28,"h":7.28,"l":7.25,"n":34,"o":7.2515,"t":"2026-10-13T13:50:00Z","v":2508,"vw":7.25309},{"c":7.23,"h":7.23,"l":7.23,"n":5,"o":7.23,"t":"2026-10-13T13:55:00Z","v":335,"vw":7.23},{"c":7.205,"h":7.205,"l":7.205,"n":7,"o":7.205,"t":"2026-10-13T14:00:00Z","v":141,"vw":7.205},{"c":7.24,"h":7.24,"l":7.19,"n":13,"o":7.19,"t":"2026-10-13T14:05:00Z","v":651,"vw":7.204953},{"c":7.16,"h":7.18,"l":7.16,"n":6,"o":7.18,"t":"2026-10-13T14:10:00Z","v":598,"vw":7.165},{"c":7.17,"h":7.17,"l":7.125,"n":16,"o":7.125,"t":"2026-10-13T14:15:00Z","v":697,"vw":7.155},{"c":7.175,"h":7.175,"l":7.175,"n":2,"o":7.175,"t":"2026-10-13T14:20:00Z","v":200,"vw":7.175},{"c":7.2,"h":7.2,"l":7.2,"n":13,"o":7.2,"t":"2026-10-13T14:25:00Z","v":1033,"vw":7.2},{"c":7.2,"h":7.2,"l":7.2,"n":21,"o":7.2,"t":"2026-10-13T14:35:00Z","v":1561,"vw":7.2},{"c":7.1827,"h":7.1827,"l":7.1827,"n":17,"o":7.1827,"t":"2026-10-13T14:40:00Z","v":2001,"vw":7.1827},{"c":7.2,"h":7.2,"l":7.18,"n":20,"o":7.18,"t":"2026-10-13T14:45:00Z","v":546,"vw":7.187138},{"c":7.21,"h":7.21,"l":7.1993,"n":37,"o":7.1993,"t":"2026-10-13T14:55:00Z","v":6330,"vw":7.199555},{"c":7.2,"h":7.2,"l":7.2,"n":38,"o":7.2,"t":"2026-10-13T15:00:00Z","v":3147,"vw":7.2},{"c":7.22,"h":7.23,"l":7.21,"n":21,"o":7.21,"t":"2026-10-13T15:05:00Z","v":1518,"vw":7.21669},{"c":7.24,"h":7.24,"l":7.24,"n":4,"o":7.24,"t":"2026-10-13T15:10:00Z","v":302,"vw":7.24},{"c":7.24,"h":7.24,"l":7.24,"n":2,"o":7.24,"t":"2026-10-13T15:15:00Z","v":1157,"vw":7.24},{"c":7.24,"h":7.24,"l":7.2354,"n":20,"o":7.2354,"t":"2026-10-13T15:20:00Z","v":1152,"vw":7.238081},{"c":7.27,"h":7.27,"l":7.27,"n":6,"o":7.27,"t":"2026-10-13T15:25:00Z","v":204,"vw":7.27},{"c":7.2403,"h":7.2403,"l":7.2403,"n":2,"o":7.2403,"t":"2026-10-13T15:30:00Z","v":128,"vw":7.2403},{"c":7.25,"h":7.255,"l":7.25,"n":14,"o":7.255,"t":"2026-10-13T15:35:00Z","v":619,"vw":7.2525},{"c":7.23,"h":7.255,"l":7.23,"n":44,"o":7.255,"t":"2026-10-13T15:40:00Z","v":2960,"vw":7.247683},{"c":7.26,"h":7.26,"l":7.23,"n":40,"o":7.23,"t":"2026-10-13T15:50:00Z","v":2314,"vw":7.24155},{"c":7.28,"h":7.28,"l":7.27,"n":4,"o":7.27,"t":"2026-10-13T15:55:00Z","v":325,"vw":7.273279},{"c":7.28,"h":7.319,"l":7.28,"n":41,"o":7.28,"t":"2026-10-13T16:00:00Z","v":1754,"vw":7.295486},{"c":7.36,"h":7.36,"l":7.3,"n":111,"o":7.31,"t":"2026-10-13T16:15:00Z","v":11012,"vw":7.319916},{"c":7.36,"h":7.36,"l":7.36,"n":5,"o":7.36,"t":"2026-10-13T16:20:00Z","v":213,"vw":7.36},{"c":7.35,"h":7.35,"l":7.35,"n":27,"o":7.35,"t":"2026-10-13T16:25:00Z","v":1107,"vw":7.35},{"c":7.35,"h":7.35,"l":7.35,"n":11,"o":7.35,"t":"2026-10-13T16:30:00Z","v":374,"vw":7.35},{"c":7.32,"h":7.36,"l":7.32,"n":92,"o":7.35,"t":"2026-10-13T16:35:00Z","v":6775,"vw":7.34669},{"c":7.3106,"h":7.3106,"l":7.3106,"n":3,"o":7.3106,"t":"2026-10-13T16:40:00Z","v":178,"vw":7.3106},{"c":7.29,"h":7.3101,"l":7.29,"n":30,"o":7.31,"t":"2026-10-13T16:45:00Z","v":1134,"vw":7.30604},{"c":7.305,"h":7.305,"l":7.2883,"n":38,"o":7.2883,"t":"2026-10-13T16:50:00Z","v":4080,"vw":7.298567},{"c":7.33,"h":7.33,"l":7.305,"n":76,"o":7.305,"t":"2026-10-13T16:55:00Z","v":6630,"vw":7.314011},{"c":7.33,"h":7.34,"l":7.33,"n":29,"o":7.33,"t":"2026-10-13T17:00:00Z","v":571,"vw":7.3325},{"c":7.34,"h":7.35,"l":7.32,"n":137,"o":7.33,"t":"2026-10-13T17:05:00Z","v":9912,"vw":7.335481},{"c":7.37,"h":7.37,"l":7.355,"n":30,"o":7.355,"t":"2026-10-13T17:10:00Z","v":2260,"vw":7.367284},{"c":7.36,"h":7.39,"l":7.36,"n":28,"o":7.39,"t":"2026-10-13T17:15:00Z","v":1319,"vw":7.378333},{"c":7.33,"h":7.36,"l":7.31,"n":57,"o":7.36,"t":"2026-10-13T17:20:00Z","v":17185,"vw":7.31494},{"c":7.32,"h":7.32,"l":7.31,"n":30,"o":7.31,"t":"2026-10-13T17:30:00Z","v":396,"vw":7.315},{"c":7.32,"h":7.33,"l":7.32,"n":39,"o":7.32,"t":"2026-10-13T17:35:00Z","v":1556,"vw":7.323056},{"c":7.32,"h":7.325,"l":7.32,"n":17,"o":7.325,"t":"2026-10-13T17:40:00Z","v":760,"vw":7.320858},{"c":7.3,"h":7.33,"l":7.3,"n":35,"o":7.33,"t":"2026-10-13T17:45:00Z","v":1393,"vw":7.316},{"c":7.305,"h":7.305,"l":7.29,"n":39,"o":7.3,"t":"2026-10-13T17:55:00Z","v":1659,"vw":7.292109},{"c":7.3,"h":7.3,"l":7.3,"n":3,"o":7.3,"t":"2026-10-13T18:00:00Z","v":2552,"vw":7.3},{"c":7.31,"h":7.31,"l":7.3016,"n":3,"o":7.3016,"t":"2026-10-13T18:05:00Z","v":2636,"vw":7.301923},{"c":7.305,"h":7.32,"l":7.2906,"n":47,"o":7.32,"t":"2026-10-13T18:10:00Z","v":3062,"vw":7.29654},{"c":7.32,"h":7.32,"l":7.295,"n":30,"o":7.295,"t":"2026-10-13T18:15:00Z","v":2458,"vw":7.303959},{"c":7.33,"h":7.33,"l":7.33,"n":7,"o":7.33,"t":"2026-10-13T18:25:00Z","v":125,"vw":7.33},{"c":7.36,"h":7.36,"l":7.3,"n":78,"o":7.33,"t":"2026-10-13T18:30:00Z","v":5056,"vw":7.332959},{"c":7.39,"h":7.39,"l":7.39,"n":9,"o":7.39,"t":"2026-10-13T18:35:00Z","v":412,"vw":7.39},{"c":7.42,"h":7.42,"l":7.415,"n":41,"o":7.415,"t":"2026-10-13T18:40:00Z","v":1799,"vw":7.418125},{"c":7.46,"h":7.47,"l":7.42,"n":46,"o":7.42,"t":"2026-10-13T18:45:00Z","v":5104,"vw":7.427297},{"c":7.48,"h":7.48,"l":7.465,"n":49,"o":7.47,"t":"2026-10-13T18:50:00Z","v":1869,"vw":7.472273},{"c":7.48,"h":7.49,"l":7.475,"n":52,"o":7.49,"t":"2026-10-13T18:55:00Z","v":3416,"vw":7.483104},{"c":7.47,"h":7.5,"l":7.46,"n":170,"o":7.49,"t":"2026-10-13T19:00:00Z","v":15941,"vw":7.486574},{"c":7.48,"h":7.48,"l":7.48,"n":16,"o":7.48,"t":"2026-10-13T19:05:00Z","v":584,"vw":7.48},{"c":7.48,"h":7.48,"l":7.4701,"n":13,"o":7.4701,"t":"2026-10-13T19:10:00Z","v":789,"vw":7.47175},{"c":7.47,"h":7.47,"l":7.47,"n":30,"o":7.47,"t":"2026-10-13T19:15:00Z","v":833,"vw":7.47},{"c":7.41,"h":7.46,"l":7.41,"n":77,"o":7.46,"t":"2026-10-13T19:20:00Z","v":6276,"vw":7.441123},{"c":7.41,"h":7.421,"l":7.401,"n":74,"o":7.421,"t":"2026-10-13T19:25:00Z","v":7022,"vw":7.412152},{"c":7.39,"h":7.405,"l":7.39,"n":35,"o":7.405,"t":"2026-10-13T19:30:00Z","v":2500,"vw":7.393614},{"c":7.39,"h":7.39,"l":7.39,"n":9,"o":7.39,"t":"2026-10-13T19:35:00Z","v":323,"vw":7.39},{"c":7.38,"h":7.4,"l":7.38,"n":102,"o":7.39,"t":"2026-10-13T19:40:00Z","v":4823,"vw":7.391895},{"c":7.39,"h":7.39,"l":7.37,"n":80,"o":7.37,"t":"2026-10-13T19:45:00Z","v":2833,"vw":7.379452},{"c":7.4,"h":7.4,"l":7.365,"n":142,"o":7.375,"t":"2026-10-13T19:50:00Z","v":11561,"vw":7.374647},{"c":7.37,"h":7.4,"l":7.36,"n":330,"o":7.4,"t":"2026-10-13T19:55:00Z","v":21171,"vw":7.381164},{"c":7.38,"h":7.38,"l":7.38,"n":15,"o":7.38,"t":"2026-10-13T20:00:00Z","v":15829,"vw":7.38},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-14T12:40:00Z","v":249,"vw":7.21},{"c":7.395,"h":7.395,"l":7.28,"n":28,"o":7.28,"t":"2026-10-14T13:30:00Z","v":3176,"vw":7.310034},{"c":7.28,"h":7.39,"l":7.28,"n":22,"o":7.38,"t":"2026-10-14T13:35:00Z","v":1002,"vw":7.333333},{"c":7.33,"h":7.35,"l":7.315,"n":76,"o":7.315,"t":"2026-10-14T13:40:00Z","v":5068,"vw":7.339774},{"c":7.31,"h":7.31,"l":7.3005,"n":21,"o":7.31,"t":"2026-10-14T13:45:00Z","v":725,"vw":7.304613},{"c":7.24,"h":7.3,"l":7.24,"n":83,"o":7.3,"t":"2026-10-14T13:50:00Z","v":2969,"vw":7.259924},{"c":7.18,"h":7.21,"l":7.18,"n":35,"o":7.21,"t":"2026-10-14T13:55:00Z","v":1381,"vw":7.199024},{"c":7.1,"h":7.19,"l":7.07,"n":55,"o":7.19,"t":"2026-10-14T14:00:00Z","v":4505,"vw":7.108334},{"c":7.13,"h":7.13,"l":7.1,"n":38,"o":7.1,"t":"2026-10-14T14:05:00Z","v":2306,"vw":7.121818},{"c":7.12,"h":7.16,"l":7.1,"n":45,"o":7.1499,"t":"2026-10-14T14:10:00Z","v":3060,"vw":7.132221},{"c":7.12,"h":7.14,"l":7.115,"n":40,"o":7.12,"t":"2026-10-14T14:15:00Z","v":3425,"vw":7.120168},{"c":7.135,"h":7.14,"l":7.125,"n":23,"o":7.125,"t":"2026-10-14T14:20:00Z","v":1264,"vw":7.134},{"c":7.175,"h":7.175,"l":7.15,"n":47,"o":7.15,"t":"2026-10-14T14:25:00Z","v":1174,"vw":7.159167},{"c":7.17,"h":7.17,"l":7.17,"n":3,"o":7.17,"t":"2026-10-14T14:30:00Z","v":198,"vw":7.17},{"c":7.18,"h":7.18,"l":7.18,"n":47,"o":7.18,"t":"2026-10-14T14:35:00Z","v":1920,"vw":7.18},{"c":7.175,"h":7.175,"l":7.175,"n":12,"o":7.175,"t":"2026-10-14T14:40:00Z","v":2459,"vw":7.175},{"c":7.175,"h":7.175,"l":7.175,"n":7,"o":7.175,"t":"2026-10-14T14:45:00Z","v":946,"vw":7.175},{"c":7.17,"h":7.19,"l":7.17,"n":61,"o":7.19,"t":"2026-10-14T14:50:00Z","v":4497,"vw":7.18095},{"c":7.2,"h":7.2,"l":7.19,"n":36,"o":7.19,"t":"2026-10-14T14:55:00Z","v":1413,"vw":7.194286},{"c":7.23,"h":7.23,"l":7.215,"n":18,"o":7.215,"t":"2026-10-14T15:00:00Z","v":1317,"vw":7.2205},{"c":7.23,"h":7.23,"l":7.215,"n":55,"o":7.215,"t":"2026-10-14T15:05:00Z","v":2406,"vw":7.224813},{"c":7.28,"h":7.28,"l":7.24,"n":74,"o":7.25,"t":"2026-10-14T15:15:00Z","v":3816,"vw":7.247686},{"c":7.275,"h":7.2761,"l":7.275,"n":3,"o":7.2761,"t":"2026-10-14T15:20:00Z","v":326,"vw":7.275756},{"c":7.29,"h":7.29,"l":7.28,"n":47,"o":7.28,"t":"2026-10-14T15:25:00Z","v":2531,"vw":7.280639},{"c":7.29,"h":7.29,"l":7.2839,"n":13,"o":7.2839,"t":"2026-10-14T15:30:00Z","v":439,"vw":7.285777},{"c":7.25,"h":7.29,"l":7.25,"n":56,"o":7.27,"t":"2026-10-14T15:35:00Z","v":1769,"vw":7.273021},{"c":7.25,"h":7.26,"l":7.25,"n":38,"o":7.25,"t":"2026-10-14T15:40:00Z","v":1854,"vw":7.251667},{"c":7.2544,"h":7.2544,"l":7.25,"n":24,"o":7.25,"t":"2026-10-14T15:45:00Z","v":737,"vw":7.2533},{"c":7.25,"h":7.25,"l":7.25,"n":41,"o":7.25,"t":"2026-10-14T15:50:00Z","v":1456,"vw":7.25},{"c":7.23,"h":7.24,"l":7.23,"n":67,"o":7.24,"t":"2026-10-14T15:55:00Z","v":2126,"vw":7.238182},{"c":7.22,"h":7.22,"l":7.21,"n":39,"o":7.21,"t":"2026-10-14T16:00:00Z","v":2773,"vw":7.213229},{"c":7.215,"h":7.22,"l":7.21,"n":56,"o":7.22,"t":"2026-10-14T16:10:00Z","v":3026,"vw":7.217295},{"c":7.23,"h":7.23,"l":7.2137,"n":11,"o":7.2137,"t":"2026-10-14T16:15:00Z","v":2144,"vw":7.214571},{"c":7.22,"h":7.23,"l":7.22,"n":55,"o":7.22,"t":"2026-10-14T16:20:00Z","v":3433,"vw":7.220875},{"c":7.185,"h":7.21,"l":7.185,"n":65,"o":7.21,"t":"2026-10-14T16:25:00Z","v":2830,"vw":7.199706},{"c":7.18,"h":7.18,"l":7.18,"n":4,"o":7.18,"t":"2026-10-14T16:30:00Z","v":305,"vw":7.18},{"c":7.19,"h":7.19,"l":7.165,"n":105,"o":7.17,"t":"2026-10-14T16:35:00Z","v":8158,"vw":7.179249},{"c":7.185,"h":7.19,"l":7.18,"n":29,"o":7.18,"t":"2026-10-14T16:45:00Z","v":2569,"vw":7.183756},{"c":7.16,"h":7.18,"l":7.16,"n":55,"o":7.18,"t":"2026-10-14T16:55:00Z","v":2472,"vw":7.170698},{"c":7.16,"h":7.16,"l":7.155,"n":34,"o":7.155,"t":"2026-10-14T17:00:00Z","v":1908,"vw":7.159603},{"c":7.15,"h":7.15,"l":7.14,"n":62,"o":7.15,"t":"2026-10-14T17:05:00Z","v":3185,"vw":7.148636},{"c":7.14,"h":7.15,"l":7.14,"n":48,"o":7.15,"t":"2026-10-14T17:10:00Z","v":1326,"vw":7.14125},{"c":7.06,"h":7.12,"l":7.06,"n":69,"o":7.12,"t":"2026-10-14T17:15:00Z","v":1544,"vw":7.096216},{"c":7.0901,"h":7.095,"l":7.08,"n":61,"o":7.08,"t":"2026-10-14T17:20:00Z","v":3852,"vw":7.085872},{"c":7.1,"h":7.1,"l":7.1,"n":20,"o":7.1,"t":"2026-10-14T17:30:00Z","v":3085,"vw":7.1},{"c":7.14,"h":7.14,"l":7.1,"n":78,"o":7.1,"t":"2026-10-14T17:35:00Z","v":4222,"vw":7.122955},{"c":7.18,"h":7.18,"l":7.18,"n":13,"o":7.18,"t":"2026-10-14T17:40:00Z","v":391,"vw":7.18},{"c":7.16,"h":7.1884,"l":7.15,"n":78,"o":7.18,"t":"2026-10-14T17:45:00Z","v":5425,"vw":7.15955},{"c":7.15,"h":7.16,"l":7.15,"n":49,"o":7.16,"t":"2026-10-14T17:55:00Z","v":1722,"vw":7.155758},{"c":7.125,"h":7.14,"l":7.125,"n":30,"o":7.14,"t":"2026-10-14T18:00:00Z","v":803,"vw":7.13375},{"c":7.14,"h":7.14,"l":7.12,"n":84,"o":7.13,"t":"2026-10-14T18:05:00Z","v":5635,"vw":7.127102},{"c":7.135,"h":7.135,"l":7.135,"n":4,"o":7.135,"t":"2026-10-14T18:10:00Z","v":347,"vw":7.135},{"c":7.15,"h":7.15,"l":7.15,"n":27,"o":7.15,"t":"2026-10-14T18:15:00Z","v":384,"vw":7.15},{"c":7.135,"h":7.14,"l":7.135,"n":28,"o":7.14,"t":"2026-10-14T18:20:00Z","v":1504,"vw":7.139583},{"c":7.144,"h":7.145,"l":7.12,"n":99,"o":7.13,"t":"2026-10-14T18:30:00Z","v":5797,"vw":7.132021},{"c":7.12,"h":7.13,"l":7.12,"n":53,"o":7.12,"t":"2026-10-14T18:35:00Z","v":3264,"vw":7.120403},{"c":7.12,"h":7.12,"l":7.12,"n":10,"o":7.12,"t":"2026-10-14T18:40:00Z","v":442,"vw":7.12},{"c":7.125,"h":7.1299,"l":7.115,"n":52,"o":7.115,"t":"2026-10-14T18:50:00Z","v":2675,"vw":7.121797},{"c":7.14,"h":7.14,"l":7.13,"n":48,"o":7.13,"t":"2026-10-14T18:55:00Z","v":1472,"vw":7.132143},{"c":7.14,"h":7.14,"l":7.14,"n":18,"o":7.14,"t":"2026-10-14T19:00:00Z","v":678,"vw":7.14},{"c":7.14,"h":7.14,"l":7.14,"n":6,"o":7.14,"t":"2026-10-14T19:05:00Z","v":115,"vw":7.14},{"c":7.12,"h":7.145,"l":7.12,"n":112,"o":7.14,"t":"2026-10-14T19:10:00Z","v":4827,"vw":7.128333},{"c":7.155,"h":7.155,"l":7.095,"n":187,"o":7.12,"t":"2026-10-14T19:15:00Z","v":12173,"vw":7.114843},{"c":7.179,"h":7.179,"l":7.179,"n":6,"o":7.179,"t":"2026-10-14T19:20:00Z","v":205,"vw":7.179},{"c":7.14,"h":7.16,"l":7.14,"n":18,"o":7.16,"t":"2026-10-14T19:25:00Z","v":554,"vw":7.15},{"c":7.185,"h":7.185,"l":7.18,"n":38,"o":7.18,"t":"2026-10-14T19:30:00Z","v":1947,"vw":7.180455},{"c":7.155,"h":7.18,"l":7.155,"n":69,"o":7.18,"t":"2026-10-14T19:35:00Z","v":4315,"vw":7.163751},{"c":7.18,"h":7.2,"l":7.15,"n":109,"o":7.155,"t":"2026-10-14T19:40:00Z","v":6519,"vw":7.167546},{"c":7.165,"h":7.17,"l":7.165,"n":47,"o":7.17,"t":"2026-10-14T19:45:00Z","v":1017,"vw":7.16875},{"c":7.2,"h":7.2,"l":7.18,"n":166,"o":7.18,"t":"2026-10-14T19:50:00Z","v":5222,"vw":7.186682},{"c":7.21,"h":7.22,"l":7.18,"n":518,"o":7.22,"t":"2026-10-14T19:55:00Z","v":20643,"vw":7.19887},{"c":7.22,"h":7.22,"l":7.22,"n":8,"o":7.22,"t":"2026-10-14T20:00:00Z","v":33609,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T11:25:00Z","v":1000,"vw":7.22},{"c":7.42,"h":7.42,"l":7.32,"n":11,"o":7.32,"t":"2026-10-15T13:30:00Z","v":831,"vw":7.333405},{"c":7.45,"h":7.45,"l":7.401,"n":8,"o":7.401,"t":"2026-10-15T13:35:00Z","v":215,"vw":7.4255},{"c":7.35,"h":7.51,"l":7.3301,"n":37,"o":7.3301,"t":"2026-10-15T13:40:00Z","v":10981,"vw":7.348484},{"c":7.32,"h":7.36,"l":7.2521,"n":28,"o":7.32,"t":"2026-10-15T13:45:00Z","v":2768,"vw":7.286336},{"c":7.34,"h":7.37,"l":7.34,"n":24,"o":7.36,"t":"2026-10-15T13:50:00Z","v":1230,"vw":7.35797},{"c":7.365,"h":7.37,"l":7.35,"n":32,"o":7.36,"t":"2026-10-15T13:55:00Z","v":888,"vw":7.363805},{"c":7.39,"h":7.405,"l":7.37,"n":45,"o":7.37,"t":"2026-10-15T14:00:00Z","v":2055,"vw":7.389},{"c":7.41,"h":7.43,"l":7.3805,"n":60,"o":7.3805,"t":"2026-10-15T14:05:00Z","v":3740,"vw":7.402461},{"c":7.4465,"h":7.4465,"l":7.39,"n":77,"o":7.41,"t":"2026-10-15T14:10:00Z","v":3704,"vw":7.409534},{"c":7.42,"h":7.42,"l":7.405,"n":28,"o":7.41,"t":"2026-10-15T14:15:00Z","v":1032,"vw":7.413421},{"c":7.46,"h":7.46,"l":7.43,"n":46,"o":7.43,"t":"2026-10-15T14:20:00Z","v":2465,"vw":7.447296},{"c":7.47,"h":7.47,"l":7.46,"n":41,"o":7.46,"t":"2026-10-15T14:25:00Z","v":729,"vw":7.465},{"c":7.5058,"h":7.54,"l":7.44,"n":235,"o":7.48,"t":"2026-10-15T14:30:00Z","v":18465,"vw":7.47622},{"c":7.5,"h":7.52,"l":7.5,"n":58,"o":7.5001,"t":"2026-10-15T14:35:00Z","v":3981,"vw":7.51113},{"c":7.51,"h":7.51,"l":7.49,"n":69,"o":7.5,"t":"2026-10-15T14:40:00Z","v":5914,"vw":7.496674},{"c":7.44,"h":7.49,"l":7.44,"n":69,"o":7.49,"t":"2026-10-15T14:45:00Z","v":5109,"vw":7.479231},{"c":7.445,"h":7.46,"l":7.445,"n":43,"o":7.46,"t":"2026-10-15T14:50:00Z","v":4688,"vw":7.446098},{"c":7.4455,"h":7.4455,"l":7.42,"n":67,"o":7.445,"t":"2026-10-15T14:55:00Z","v":3613,"vw":7.434995},{"c":7.485,"h":7.485,"l":7.45,"n":73,"o":7.45,"t":"2026-10-15T15:00:00Z","v":9008,"vw":7.460673},{"c":7.575,"h":7.575,"l":7.485,"n":138,"o":7.485,"t":"2026-10-15T15:05:00Z","v":13413,"vw":7.518115},{"c":7.65,"h":7.65,"l":7.615,"n":37,"o":7.615,"t":"2026-10-15T15:10:00Z","v":3227,"vw":7.628167},{"c":7.59,"h":7.64,"l":7.59,"n":73,"o":7.64,"t":"2026-10-15T15:15:00Z","v":4313,"vw":7.616659},{"c":7.615,"h":7.615,"l":7.59,"n":39,"o":7.59,"t":"2026-10-15T15:20:00Z","v":2102,"vw":7.599642},{"c":7.625,"h":7.63,"l":7.6,"n":50,"o":7.6,"t":"2026-10-15T15:25:00Z","v":2646,"vw":7.611749},{"c":7.63,"h":7.63,"l":7.63,"n":9,"o":7.63,"t":"2026-10-15T15:30:00Z","v":396,"vw":7.63},{"c":7.57,"h":7.61,"l":7.57,"n":69,"o":7.61,"t":"2026-10-15T15:35:00Z","v":2647,"vw":7.596316},{"c":7.56,"h":7.575,"l":7.56,"n":30,"o":7.56,"t":"2026-10-15T15:40:00Z","v":875,"vw":7.566585},{"c":7.5,"h":7.52,"l":7.5,"n":39,"o":7.52,"t":"2026-10-15T15:50:00Z","v":1894,"vw":7.5184},{"c":7.51,"h":7.51,"l":7.49,"n":64,"o":7.5,"t":"2026-10-15T16:00:00Z","v":4287,"vw":7.505018},{"c":7.605,"h":7.64,"l":7.49,"n":159,"o":7.5,"t":"2026-10-15T16:05:00Z","v":35322,"vw":7.515633},{"c":7.66,"h":7.66,"l":7.605,"n":94,"o":7.605,"t":"2026-10-15T16:10:00Z","v":31203,"vw":7.610904},{"c":7.735,"h":7.735,"l":7.685,"n":39,"o":7.69,"t":"2026-10-15T16:15:00Z","v":2684,"vw":7.704667},{"c":7.7484,"h":7.7484,"l":7.74,"n":20,"o":7.74,"t":"2026-10-15T16:20:00Z","v":1274,"vw":7.7446},{"c":7.76,"h":7.76,"l":7.74,"n":32,"o":7.74,"t":"2026-10-15T16:25:00Z","v":4884,"vw":7.757734},{"c":7.79,"h":7.79,"l":7.77,"n":23,"o":7.77,"t":"2026-10-15T16:30:00Z","v":1394,"vw":7.772857},{"c":7.7871,"h":7.7871,"l":7.7741,"n":7,"o":7.7741,"t":"2026-10-15T16:35:00Z","v":541,"vw":7.7845},{"c":7.81,"h":7.835,"l":7.79,"n":84,"o":7.7988,"t":"2026-10-15T16:40:00Z","v":5868,"vw":7.814815},{"c":7.8,"h":7.865,"l":7.79,"n":70,"o":7.865,"t":"2026-10-15T16:45:00Z","v":4810,"vw":7.82725},{"c":7.8116,"h":7.8116,"l":7.8116,"n":3,"o":7.8116,"t":"2026-10-15T16:50:00Z","v":157,"vw":7.8116},{"c":7.795,"h":7.8,"l":7.77,"n":17,"o":7.77,"t":"2026-10-15T16:55:00Z","v":867,"vw":7.791},{"c":7.8,"h":7.83,"l":7.78,"n":91,"o":7.78,"t":"2026-10-15T17:00:00Z","v":8095,"vw":7.810972},{"c":7.79,"h":7.79,"l":7.79,"n":8,"o":7.79,"t":"2026-10-15T17:05:00Z","v":245,"vw":7.79},{"c":7.8,"h":7.8,"l":7.8,"n":8,"o":7.8,"t":"2026-10-15T17:10:00Z","v":373,"vw":7.8},{"c":7.87,"h":7.87,"l":7.76,"n":110,"o":7.78,"t":"2026-10-15T17:15:00Z","v":6830,"vw":7.804091},{"c":7.875,"h":7.89,"l":7.875,"n":22,"o":7.89,"t":"2026-10-15T17:20:00Z","v":1164,"vw":7.883},{"c":7.86,"h":7.9,"l":7.85,"n":248,"o":7.89,"t":"2026-10-15T17:25:00Z","v":21582,"vw":7.885044},{"c":7.76,"h":7.83,"l":7.76,"n":57,"o":7.83,"t":"2026-10-15T17:30:00Z","v":2989,"vw":7.807768},{"c":7.7701,"h":7.7701,"l":7.7701,"n":3,"o":7.7701,"t":"2026-10-15T17:35:00Z","v":263,"vw":7.7701},{"c":7.75,"h":7.75,"l":7.75,"n":9,"o":7.75,"t":"2026-10-15T17:40:00Z","v":365,"vw":7.75},{"c":7.81,"h":7.82,"l":7.75,"n":72,"o":7.75,"t":"2026-10-15T17:45:00Z","v":6072,"vw":7.791333},{"c":7.81,"h":7.83,"l":7.8,"n":24,"o":7.8003,"t":"2026-10-15T17:50:00Z","v":3578,"vw":7.812662},{"c":7.79,"h":7.7901,"l":7.79,"n":9,"o":7.7901,"t":"2026-10-15T17:55:00Z","v":1250,"vw":7.79009},{"c":7.82,"h":7.82,"l":7.78,"n":38,"o":7.79,"t":"2026-10-15T18:00:00Z","v":3119,"vw":7.798066},{"c":7.8,"h":7.82,"l":7.8,"n":30,"o":7.82,"t":"2026-10-15T18:05:00Z","v":1041,"vw":7.816383},{"c":7.83,"h":7.83,"l":7.735,"n":128,"o":7.79,"t":"2026-10-15T18:10:00Z","v":5467,"vw":7.777326},{"c":7.87,"h":7.88,"l":7.835,"n":83,"o":7.8375,"t":"2026-10-15T18:20:00Z","v":5734,"vw":7.856339},{"c":7.941,"h":7.96,"l":7.87,"n":91,"o":7.875,"t":"2026-10-15T18:25:00Z","v":9944,"vw":7.895035},{"c":8,"h":8,"l":7.9,"n":66,"o":7.93,"t":"2026-10-15T18:30:00Z","v":5100,"vw":7.93042},{"c":7.929,"h":7.97,"l":7.929,"n":71,"o":7.97,"t":"2026-10-15T18:35:00Z","v":4922,"vw":7.95522},{"c":7.92,"h":7.92,"l":7.92,"n":1,"o":7.92,"t":"2026-10-15T18:40:00Z","v":100,"vw":7.92},{"c":8,"h":8,"l":7.93,"n":119,"o":7.945,"t":"2026-10-15T18:45:00Z","v":6650,"vw":7.968298},{"c":8.03,"h":8.03,"l":8.01,"n":18,"o":8.01,"t":"2026-10-15T18:50:00Z","v":2412,"vw":8.016389},{"c":8.03,"h":8.03,"l":8.0068,"n":8,"o":8.0068,"t":"2026-10-15T18:55:00Z","v":574,"vw":8.023931},{"c":8.015,"h":8.02,"l":8,"n":23,"o":8.01,"t":"2026-10-15T19:00:00Z","v":1250,"vw":8.014375},{"c":8.06,"h":8.06,"l":8.01,"n":104,"o":8.015,"t":"2026-10-15T19:05:00Z","v":5723,"vw":8.032899},{"c":8.075,"h":8.105,"l":8.06,"n":157,"o":8.07,"t":"2026-10-15T19:10:00Z","v":13678,"vw":8.081214},{"c":8.05,"h":8.075,"l":8.05,"n":75,"o":8.075,"t":"2026-10-15T19:15:00Z","v":4715,"vw":8.058692},{"c":8.081,"h":8.081,"l":8.01,"n":143,"o":8.05,"t":"2026-10-15T19:20:00Z","v":9748,"vw":8.045983},{"c":8.13,"h":8.14,"l":8.07,"n":57,"o":8.07,"t":"2026-10-15T19:25:00Z","v":3536,"vw":8.096125},{"c":8.2001,"h":8.2078,"l":8.14,"n":123,"o":8.14,"t":"2026-10-15T19:30:00Z","v":10653,"vw":8.164181},{"c":8.16,"h":8.215,"l":8.16,"n":95,"o":8.21,"t":"2026-10-15T19:35:00Z","v":5181,"vw":8.200446},{"c":8.2,"h":8.21,"l":8.1622,"n":147,"o":8.175,"t":"2026-10-15T19:40:00Z","v":20172,"vw":8.185941},{"c":8.15,"h":8.21,"l":8.14,"n":97,"o":8.21,"t":"2026-10-15T19:45:00Z","v":8236,"vw":8.166008},{"c":8.26,"h":8.275,"l":8.15,"n":256,"o":8.15,"t":"2026-10-15T19:50:00Z","v":25974,"vw":8.21509},{"c":8.26,"h":8.295,"l":8.2,"n":749,"o":8.27,"t":"2026-10-15T19:55:00Z","v":59136,"vw":8.247989},{"c":8.27,"h":8.27,"l":8.27,"n":12,"o":8.27,"t":"2026-10-15T20:00:00Z","v":30614,"vw":8.27},{"c":8.26,"h":8.26,"l":8.26,"n":2,"o":8.26,"t":"2026-10-15T20:10:00Z","v":151,"vw":8.26},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T08:00:00Z","v":387,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T11:00:00Z","v":250,"vw":8.25},{"c":8.195,"h":8.36,"l":8.18,"n":43,"o":8.36,"t":"2026-10-16T13:30:00Z","v":9330,"vw":8.24674},{"c":8.29,"h":8.49,"l":8.29,"n":102,"o":8.345,"t":"2026-10-16T13:35:00Z","v":10655,"vw":8.39404},{"c":8.2993,"h":8.335,"l":8.2993,"n":8,"o":8.3,"t":"2026-10-16T13:40:00Z","v":1134,"vw":8.306893},{"c":8.4505,"h":8.4505,"l":8.39,"n":33,"o":8.39,"t":"2026-10-16T13:45:00Z","v":2184,"vw":8.419186},{"c":8.47,"h":8.575,"l":8.47,"n":46,"o":8.5,"t":"2026-10-16T13:50:00Z","v":4386,"vw":8.519781},{"c":8.41,"h":8.505,"l":8.39,"n":99,"o":8.505,"t":"2026-10-16T13:55:00Z","v":4957,"vw":8.444813},{"c":8.31,"h":8.39,"l":8.3,"n":75,"o":8.37,"t":"2026-10-16T14:00:00Z","v":3718,"vw":8.321819},{"c":8.32,"h":8.35,"l":8.295,"n":55,"o":8.325,"t":"2026-10-16T14:05:00Z","v":7626,"vw":8.321175},{"c":8.28,"h":8.33,"l":8.25,"n":157,"o":8.33,"t":"2026-10-16T14:10:00Z","v":20663,"vw":8.299316},{"c":8.22,"h":8.29,"l":8.19,"n":203,"o":8.275,"t":"2026-10-16T14:15:00Z","v":14580,"vw":8.246261},{"c":8.21,"h":8.26,"l":8.21,"n":31,"o":8.24,"t":"2026-10-16T14:20:00Z","v":3104,"vw":8.241927},{"c":8.21,"h":8.24,"l":8.21,"n":40,"o":8.24,"t":"2026-10-16T14:25:00Z","v":8905,"vw":8.215237},{"c":8.26,"h":8.28,"l":8.22,"n":127,"o":8.24,"t":"2026-10-16T14:30:00Z","v":5848,"vw":8.25623},{"c":8.24,"h":8.255,"l":8.24,"n":26,"o":8.255,"t":"2026-10-16T14:35:00Z","v":2734,"vw":8.25375},{"c":8.19,"h":8.26,"l":8.17,"n":108,"o":8.26,"t":"2026-10-16T14:40:00Z","v":8788,"vw":8.2298},{"c":8.2,"h":8.2,"l":8.18,"n":42,"o":8.195,"t":"2026-10-16T14:45:00Z","v":3632,"vw":8.189329},{"c":8.228,"h":8.285,"l":8.2,"n":118,"o":8.2,"t":"2026-10-16T14:50:00Z","v":6515,"vw":8.247353},{"c":8.24,"h":8.24,"l":8.24,"n":19,"o":8.24,"t":"2026-10-16T14:55:00Z","v":739,"vw":8.24},{"c":8.3,"h":8.3,"l":8.285,"n":23,"o":8.285,"t":"2026-10-16T15:00:00Z","v":640,"vw":8.294677},{"c":8.35,"h":8.35,"l":8.3,"n":67,"o":8.3,"t":"2026-10-16T15:05:00Z","v":2960,"vw":8.315571},{"c":8.38,"h":8.415,"l":8.35,"n":119,"o":8.38,"t":"2026-10-16T15:10:00Z","v":23191,"vw":8.36401},{"c":8.41,"h":8.45,"l":8.38,"n":136,"o":8.4199,"t":"2026-10-16T15:15:00Z","v":29762,"vw":8.420129},{"c":8.391,"h":8.415,"l":8.391,"n":24,"o":8.41,"t":"2026-10-16T15:20:00Z","v":1119,"vw":8.409241},{"c":8.46,"h":8.46,"l":8.38,"n":99,"o":8.415,"t":"2026-10-16T15:25:00Z","v":6309,"vw":8.412686},{"c":8.475,"h":8.475,"l":8.47,"n":13,"o":8.47,"t":"2026-10-16T15:30:00Z","v":409,"vw":8.471667},{"c":8.5,"h":8.5,"l":8.41,"n":125,"o":8.48,"t":"2026-10-16T15:35:00Z","v":11478,"vw":8.461446},{"c":8.48,"h":8.51,"l":8.47,"n":89,"o":8.51,"t":"2026-10-16T15:40:00Z","v":2246,"vw":8.495946},{"c":8.47,"h":8.514,"l":8.47,"n":82,"o":8.49,"t":"2026-10-16T15:45:00Z","v":6368,"vw":8.495532},{"c":8.49,"h":8.53,"l":8.48,"n":100,"o":8.48,"t":"2026-10-16T15:50:00Z","v":8132,"vw":8.505543},{"c":8.44,"h":8.5,"l":8.39,"n":67,"o":8.48,"t":"2026-10-16T15:55:00Z","v":23051,"vw":8.460354},{"c":8.41,"h":8.43,"l":8.3715,"n":60,"o":8.43,"t":"2026-10-16T16:00:00Z","v":4154,"vw":8.412789},{"c":8.42,"h":8.43,"l":8.42,"n":36,"o":8.43,"t":"2026-10-16T16:05:00Z","v":1601,"vw":8.427692},{"c":8.405,"h":8.41,"l":8.395,"n":31,"o":8.41,"t":"2026-10-16T16:10:00Z","v":2071,"vw":8.405308},{"c":8.3,"h":8.41,"l":8.3,"n":94,"o":8.41,"t":"2026-10-16T16:15:00Z","v":6229,"vw":8.386601},{"c":8.29,"h":8.29,"l":8.29,"n":3,"o":8.29,"t":"2026-10-16T16:20:00Z","v":247,"vw":8.29},{"c":8.3,"h":8.33,"l":8.3,"n":96,"o":8.3,"t":"2026-10-16T16:25:00Z","v":5168,"vw":8.317375},{"c":8.175,"h":8.27,"l":8.175,"n":34,"o":8.27,"t":"2026-10-16T16:30:00Z","v":1718,"vw":8.23098},{"c":8.28,"h":8.28,"l":8.17,"n":39,"o":8.18,"t":"2026-10-16T16:35:00Z","v":5644,"vw":8.218513},{"c":8.23,"h":8.3,"l":8.23,"n":99,"o":8.285,"t":"2026-10-16T16:40:00Z","v":14000,"vw":8.274883},{"c":8.2,"h":8.23,"l":8.2,"n":14,"o":8.23,"t":"2026-10-16T16:45:00Z","v":850,"vw":8.219545},{"c":8.25,"h":8.25,"l":8.2,"n":45,"o":8.2,"t":"2026-10-16T16:50:00Z","v":4203,"vw":8.208596},{"c":8.25,"h":8.27,"l":8.25,"n":23,"o":8.27,"t":"2026-10-16T16:55:00Z","v":1158,"vw":8.266},{"c":8.24,"h":8.25,"l":8.24,"n":27,"o":8.25,"t":"2026-10-16T17:00:00Z","v":1703,"vw":8.247268},{"c":8.175,"h":8.23,"l":8.16,"n":75,"o":8.23,"t":"2026-10-16T17:05:00Z","v":5253,"vw":8.199221},{"c":8.205,"h":8.21,"l":8.19,"n":21,"o":8.19,"t":"2026-10-16T17:10:00Z","v":1744,"vw":8.196258},{"c":8.205,"h":8.23,"l":8.195,"n":22,"o":8.205,"t":"2026-10-16T17:15:00Z","v":1681,"vw":8.206014},{"c":8.28,"h":8.28,"l":8.23,"n":52,"o":8.23,"t":"2026-10-16T17:25:00Z","v":2469,"vw":8.248},{"c":8.24,"h":8.27,"l":8.23,"n":96,"o":8.27,"t":"2026-10-16T17:30:00Z","v":4142,"vw":8.253321},{"c":8.25,"h":8.25,"l":8.2322,"n":12,"o":8.2322,"t":"2026-10-16T17:35:00Z","v":829,"vw":8.237586},{"c":8.27,"h":8.27,"l":8.23,"n":25,"o":8.23,"t":"2026-10-16T17:40:00Z","v":1477,"vw":8.257296},{"c":8.23,"h":8.25,"l":8.23,"n":66,"o":8.24,"t":"2026-10-16T17:50:00Z","v":3221,"vw":8.237256},{"c":8.25,"h":8.25,"l":8.23,"n":23,"o":8.24,"t":"2026-10-16T17:55:00Z","v":1189,"vw":8.2375},{"c":8.17,"h":8.19,"l":8.15,"n":44,"o":8.175,"t":"2026-10-16T18:00:00Z","v":5016,"vw":8.168153},{"c":8.2,"h":8.21,"l":8.19,"n":37,"o":8.19,"t":"2026-10-16T18:05:00Z","v":2862,"vw":8.197254},{"c":8.2,"h":8.23,"l":8.19,"n":72,"o":8.22,"t":"2026-10-16T18:15:00Z","v":4206,"vw":8.210611},{"c":8.22,"h":8.22,"l":8.21,"n":8,"o":8.21,"t":"2026-10-16T18:20:00Z","v":333,"vw":8.215},{"c":8.22,"h":8.23,"l":8.22,"n":22,"o":8.23,"t":"2026-10-16T18:25:00Z","v":944,"vw":8.222},{"c":8.23,"h":8.23,"l":8.2201,"n":26,"o":8.23,"t":"2026-10-16T18:30:00Z","v":923,"vw":8.228254},{"c":8.22,"h":8.22,"l":8.18,"n":83,"o":8.22,"t":"2026-10-16T18:35:00Z","v":4247,"vw":8.193226},{"c":8.22,"h":8.22,"l":8.22,"n":14,"o":8.22,"t":"2026-10-16T18:40:00Z","v":626,"vw":8.22},{"c":8.19,"h":8.22,"l":8.19,"n":64,"o":8.22,"t":"2026-10-16T18:50:00Z","v":6245,"vw":8.211613},{"c":8.19,"h":8.25,"l":8.19,"n":117,"o":8.21,"t":"2026-10-16T19:00:00Z","v":14156,"vw":8.207732},{"c":8.19,"h":8.23,"l":8.17,"n":157,"o":8.2,"t":"2026-10-16T19:05:00Z","v":32894,"vw":8.200376},{"c":8.21,"h":8.225,"l":8.17,"n":121,"o":8.21,"t":"2026-10-16T19:10:00Z","v":15153,"vw":8.207107},{"c":8.235,"h":8.2611,"l":8.21,"n":103,"o":8.24,"t":"2026-10-16T19:15:00Z","v":12985,"vw":8.242324},{"c":8.28,"h":8.29,"l":8.24,"n":61,"o":8.24,"t":"2026-10-16T19:20:00Z","v":2665,"vw":8.271748},{"c":8.23,"h":8.27,"l":8.22,"n":95,"o":8.27,"t":"2026-10-16T19:25:00Z","v":4043,"vw":8.249467},{"c":8.19,"h":8.24,"l":8.19,"n":167,"o":8.235,"t":"2026-10-16T19:30:00Z","v":18649,"vw":8.21489},{"c":8.21,"h":8.21,"l":8.18,"n":46,"o":8.1917,"t":"2026-10-16T19:35:00Z","v":4740,"vw":8.19029},{"c":8.225,"h":8.27,"l":8.22,"n":87,"o":8.22,"t":"2026-10-16T19:40:00Z","v":5494,"vw":8.23621},{"c":8.23,"h":8.25,"l":8.21,"n":53,"o":8.225,"t":"2026-10-16T19:45:00Z","v":2458,"vw":8.227647},{"c":8.08,"h":8.23,"l":8.06,"n":261,"o":8.23,"t":"2026-10-16T19:50:00Z","v":25605,"vw":8.125893},{"c":8.095,"h":8.11,"l":8.05,"n":409,"o":8.06,"t":"2026-10-16T19:55:00Z","v":22865,"vw":8.081633},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-10-16T20:00:00Z","v":33879,"vw":8.07},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-16T22:10:00Z","v":140,"vw":8}],"history":[{"c":27.53,"h":29.5,"l":25.05,"n":56236,"o":26.5,"t":"2025-09-12T04:00:00Z","v":7813529,"vw":26.760039},{"c":27.81,"h":30.4,"l":25.74,"n":11239,"o":27.49,"t":"2025-09-15T04:00:00Z","v":1273586,"vw":27.717503},{"c":27.7,"h":28.99,"l":26.64,"n":4255,"o":28.24,"t":"2025-09-16T04:00:00Z","v":316087,"vw":27.936351},{"c":27.75,"h":28.52,"l":27.0139,"n":5193,"o":27.59,"t":"2025-09-17T04:00:00Z","v":383622,"vw":27.849755},{"c":27.84,"h":28.9278,"l":27.14,"n":4651,"o":27.91,"t":"2025-09-18T04:00:00Z","v":305444,"vw":27.893477},{"c":27.11,"h":28.37,"l":26.98,"n":5188,"o":27.75,"t":"2025-09-19T04:00:00Z","v":426938,"vw":27.475318},{"c":26.29,"h":26.99,"l":25.97,"n":3557,"o":26.99,"t":"2025-09-22T04:00:00Z","v":288505,"vw":26.349886},{"c":25.57,"h":26.265,"l":24.295,"n":6071,"o":25.96,"t":"2025-09-23T04:00:00Z","v":645919,"vw":25.283897},{"c":25,"h":25.5509,"l":23.7,"n":5993,"o":25.28,"t":"2025-09-24T04:00:00Z","v":779973,"vw":24.804804},{"c":25.01,"h":25.1603,"l":23.85,"n":4519,"o":24.7,"t":"2025-09-25T04:00:00Z","v":543124,"vw":24.568752},{"c":24.39,"h":25.04,"l":23.61,"n":4308,"o":24.85,"t":"2025-09-26T04:00:00Z","v":391070,"vw":24.184994},{"c":23.88,"h":24.67,"l":22.52,"n":8016,"o":24.28,"t":"2025-09-29T04:00:00Z","v":674644,"vw":23.601751},{"c":23.86,"h":24.09,"l":22.45,"n":7609,"o":23.52,"t":"2025-09-30T04:00:00Z","v":765265,"vw":23.642459},{"c":22.26,"h":23.79,"l":21.8,"n":7400,"o":23.35,"t":"2025-10-01T04:00:00Z","v":774438,"vw":22.363516},{"c":22.69,"h":22.89,"l":20.385,"n":9513,"o":21.91,"t":"2025-10-02T04:00:00Z","v":931304,"vw":21.804336},{"c":22.76,"h":22.87,"l":21.33,"n":6624,"o":22.56,"t":"2025-10-03T04:00:00Z","v":903560,"vw":22.297273},{"c":22.14,"h":22.656,"l":21,"n":5684,"o":22.48,"t":"2025-10-06T04:00:00Z","v":558957,"vw":22.017471},{"c":21.85,"h":22.74,"l":21.525,"n":6149,"o":21.81,"t":"2025-10-07T04:00:00Z","v":540182,"vw":21.985294},{"c":23.45,"h":24.08,"l":21.91,"n":5345,"o":22.17,"t":"2025-10-08T04:00:00Z","v":518591,"vw":23.082317},{"c":23.19,"h":24.33,"l":22.8,"n":3593,"o":23.44,"t":"2025-10-09T04:00:00Z","v":260629,"vw":23.322302},{"c":21.97,"h":23.75,"l":21.24,"n":8668,"o":23.25,"t":"2025-10-10T04:00:00Z","v":736071,"vw":22.053886},{"c":23.55,"h":23.645,"l":22.01,"n":5887,"o":22.05,"t":"2025-10-13T04:00:00Z","v":447341,"vw":23.053266},{"c":24.75,"h":25,"l":22.4468,"n":4618,"o":23.27,"t":"2025-10-14T04:00:00Z","v":348239,"vw":24.337025},{"c":24.81,"h":25.99,"l":24.715,"n":3320,"o":24.75,"t":"2025-10-15T04:00:00Z","v":162841,"vw":25.178204},{"c":23.42,"h":25.185,"l":22.6,"n":3675,"o":24.71,"t":"2025-10-16T04:00:00Z","v":202788,"vw":23.53975},{"c":23.44,"h":23.9,"l":22.7,"n":2962,"o":23.06,"t":"2025-10-17T04:00:00Z","v":136920,"vw":23.361153},{"c":25.01,"h":25.5,"l":22.7825,"n":2436,"o":23.65,"t":"2025-10-20T04:00:00Z","v":167291,"vw":24.660357},{"c":24.55,"h":25.07,"l":24.11,"n":3694,"o":25.07,"t":"2025-10-21T04:00:00Z","v":146688,"vw":24.466778},{"c":25.19,"h":25.49,"l":24.34,"n":3031,"o":24.34,"t":"2025-10-22T04:00:00Z","v":134967,"vw":25.018193},{"c":25.8,"h":25.8,"l":24.56,"n":2286,"o":25.31,"t":"2025-10-23T04:00:00Z","v":103988,"vw":25.424831},{"c":25.94,"h":26.3046,"l":25.32,"n":2412,"o":25.8,"t":"2025-10-24T04:00:00Z","v":145472,"vw":25.892579},{"c":24.8,"h":26.48,"l":24.5,"n":4814,"o":26.42,"t":"2025-10-27T04:00:00Z","v":178162,"vw":25.278736},{"c":24.34,"h":26.09,"l":24.3,"n":4786,"o":26.02,"t":"2025-10-28T04:00:00Z","v":203205,"vw":24.889813},{"c":24.73,"h":26,"l":23.6,"n":5092,"o":24.31,"t":"2025-10-29T04:00:00Z","v":330079,"vw":24.86205},{"c":24.36,"h":25.315,"l":24.02,"n":2688,"o":24.7,"t":"2025-10-30T04:00:00Z","v":145993,"vw":24.453992},{"c":25.66,"h":25.86,"l":24.26,"n":2933,"o":24.26,"t":"2025-10-31T04:00:00Z","v":162266,"vw":25.307308},{"c":24.27,"h":25.79,"l":23.98,"n":4476,"o":25.79,"t":"2025-11-03T05:00:00Z","v":225248,"vw":24.565758},{"c":24.67,"h":25.82,"l":24,"n":6634,"o":24.22,"t":"2025-11-04T05:00:00Z","v":222304,"vw":24.867871},{"c":24.16,"h":25.08,"l":23.835,"n":3661,"o":25.08,"t":"2025-11-05T05:00:00Z","v":231515,"vw":24.240808},{"c":24.15,"h":24.93,"l":24,"n":2823,"o":24.33,"t":"2025-11-06T05:00:00Z","v":124341,"vw":24.304164},{"c":24.13,"h":24.565,"l":23.65,"n":3301,"o":24.34,"t":"2025-11-07T05:00:00Z","v":283067,"vw":24.097806},{"c":24.41,"h":25.27,"l":24.135,"n":5282,"o":24.57,"t":"2025-11-10T05:00:00Z","v":407539,"vw":24.651883},{"c":24.35,"h":24.8,"l":24,"n":4939,"o":24.15,"t":"2025-11-11T05:00:00Z","v":333445,"vw":24.332484},{"c":23.12,"h":25.155,"l":22.565,"n":9897,"o":23.1,"t":"2025-11-12T05:00:00Z","v":654602,"vw":23.61287},{"c":21.89,"h":23.8,"l":21.33,"n":7290,"o":22.96,"t":"2025-11-13T05:00:00Z","v":371818,"vw":21.940635},{"c":22.69,"h":23.735,"l":21.35,"n":6297,"o":21.74,"t":"2025-11-14T05:00:00Z","v":450686,"vw":22.656138},{"c":21.14,"h":23.31,"l":21,"n":6992,"o":22.36,"t":"2025-11-17T05:00:00Z","v":416575,"vw":21.615944},{"c":20.73,"h":21.875,"l":20.65,"n":5020,"o":21.41,"t":"2025-11-18T05:00:00Z","v":198784,"vw":21.051645},{"c":19.55,"h":21.11,"l":19.385,"n":6563,"o":20.58,"t":"2025-11-19T05:00:00Z","v":403439,"vw":19.902184},{"c":19.55,"h":20.325,"l":19.32,"n":5580,"o":19.55,"t":"2025-11-20T05:00:00Z","v":292737,"vw":19.840311},{"c":19.91,"h":20.375,"l":19.405,"n":6547,"o":19.41,"t":"2025-11-21T05:00:00Z","v":494349,"vw":19.859832},{"c":20.27,"h":20.845,"l":19.92,"n":8017,"o":20,"t":"2025-11-24T05:00:00Z","v":752926,"vw":20.34998},{"c":20.79,"h":20.92,"l":20.035,"n":5526,"o":20.3,"t":"2025-11-25T05:00:00Z","v":397335,"vw":20.571546},{"c":22.16,"h":22.45,"l":20.445,"n":5727,"o":20.83,"t":"2025-11-26T05:00:00Z","v":514444,"vw":21.835255},{"c":22.75,"h":23.175,"l":22.01,"n":2845,"o":22.2,"t":"2025-11-28T05:00:00Z","v":174353,"vw":22.741968},{"c":21.62,"h":22.52,"l":21.39,"n":6053,"o":22.41,"t":"2025-12-01T05:00:00Z","v":340655,"vw":21.915276},{"c":24.13,"h":24.24,"l":21.725,"n":7112,"o":21.96,"t":"2025-12-02T05:00:00Z","v":363707,"vw":23.375891},{"c":24.68,"h":25,"l":23.5,"n":3942,"o":24.24,"t":"2025-12-03T05:00:00Z","v":251193,"vw":24.596657},{"c":24.3,"h":25.195,"l":24.01,"n":3963,"o":24.96,"t":"2025-12-04T05:00:00Z","v":200680,"vw":24.536345},{"c":24.27,"h":24.76,"l":23.7,"n":4413,"o":24.41,"t":"2025-12-05T05:00:00Z","v":237933,"vw":24.177386},{"c":23.1,"h":24.7,"l":23,"n":5569,"o":24.62,"t":"2025-12-08T05:00:00Z","v":212385,"vw":23.558375},{"c":23.49,"h":24.15,"l":23.26,"n":4962,"o":23.26,"t":"2025-12-09T05:00:00Z","v":292364,"vw":23.7353},{"c":24.2,"h":24.69,"l":23.155,"n":4200,"o":23.23,"t":"2025-12-10T05:00:00Z","v":261369,"vw":23.910196},{"c":24.02,"h":24.81,"l":23.6222,"n":4620,"o":24.01,"t":"2025-12-11T05:00:00Z","v":193669,"vw":24.271264},{"c":23.35,"h":24.515,"l":23.244,"n":4775,"o":24.02,"t":"2025-12-12T05:00:00Z","v":263526,"vw":23.669859},{"c":22.35,"h":23.72,"l":22.21,"n":4600,"o":23.42,"t":"2025-12-15T05:00:00Z","v":303392,"vw":22.5614},{"c":21.18,"h":22.605,"l":20.87,"n":5176,"o":22.17,"t":"2025-12-16T05:00:00Z","v":401764,"vw":21.451903},{"c":21.45,"h":22.02,"l":21.2,"n":8362,"o":21.33,"t":"2025-12-17T05:00:00Z","v":595665,"vw":21.581987},{"c":22.34,"h":22.57,"l":21.67,"n":6869,"o":21.76,"t":"2025-12-18T05:00:00Z","v":519032,"vw":22.25538},{"c":22.69,"h":22.85,"l":21.73,"n":8765,"o":22.28,"t":"2025-12-19T05:00:00Z","v":3413241,"vw":22.621376},{"c":23.64,"h":24.23,"l":22.87,"n":11259,"o":23.11,"t":"2025-12-22T05:00:00Z","v":659412,"vw":23.796015},{"c":23.03,"h":23.81,"l":22.25,"n":7856,"o":23.42,"t":"2025-12-23T05:00:00Z","v":447674,"vw":22.753914},{"c":23.34,"h":23.675,"l":22.7723,"n":2820,"o":22.93,"t":"2025-12-24T05:00:00Z","v":129808,"vw":23.3791},{"c":23.5,"h":23.67,"l":22.685,"n":5950,"o":22.83,"t":"2025-12-26T05:00:00Z","v":315361,"vw":23.413226},{"c":23.15,"h":23.9999,"l":22.68,"n":5932,"o":23.33,"t":"2025-12-29T05:00:00Z","v":482131,"vw":23.107149},{"c":22.97,"h":24.15,"l":22.795,"n":7033,"o":23.09,"t":"2025-12-30T05:00:00Z","v":591100,"vw":23.054245},{"c":22.25,"h":23.27,"l":21.79,"n":10198,"o":22.8,"t":"2025-12-31T05:00:00Z","v":686632,"vw":22.380357},{"c":22.31,"h":22.755,"l":21.45,"n":6971,"o":22.32,"t":"2026-01-02T05:00:00Z","v":469488,"vw":22.179314},{"c":22.1,"h":22.7956,"l":21.67,"n":5962,"o":22.36,"t":"2026-01-05T05:00:00Z","v":530672,"vw":22.138818},{"c":23.01,"h":23.33,"l":21.71,"n":6959,"o":21.95,"t":"2026-01-06T05:00:00Z","v":504977,"vw":22.898597},{"c":22.01,"h":23.04,"l":21.93,"n":4006,"o":22.93,"t":"2026-01-07T05:00:00Z","v":256427,"vw":22.167799},{"c":22.04,"h":22.355,"l":21.6,"n":4057,"o":21.9,"t":"2026-01-08T05:00:00Z","v":226694,"vw":21.995681},{"c":21.49,"h":22.391,"l":21.15,"n":4877,"o":22.12,"t":"2026-01-09T05:00:00Z","v":279195,"vw":21.567394},{"c":21.44,"h":21.82,"l":20.51,"n":5466,"o":21.3,"t":"2026-01-12T05:00:00Z","v":280130,"vw":21.276882},{"c":20.45,"h":21.42,"l":20.43,"n":4563,"o":21.42,"t":"2026-01-13T05:00:00Z","v":232561,"vw":20.732373},{"c":20.62,"h":21.1,"l":20,"n":5483,"o":20.5,"t":"2026-01-14T05:00:00Z","v":320798,"vw":20.567974},{"c":21.01,"h":21.43,"l":20.2,"n":3838,"o":20.67,"t":"2026-01-15T05:00:00Z","v":175687,"vw":21.032505},{"c":19.58,"h":20.94,"l":19.39,"n":7736,"o":20.94,"t":"2026-01-16T05:00:00Z","v":607231,"vw":19.785466},{"c":18.21,"h":19.58,"l":18.1364,"n":8889,"o":19.47,"t":"2026-01-20T05:00:00Z","v":473127,"vw":18.692152},{"c":17.81,"h":18.65,"l":17.35,"n":6575,"o":18.41,"t":"2026-01-21T05:00:00Z","v":384280,"vw":17.826654},{"c":18,"h":18.58,"l":17.5,"n":7832,"o":18.04,"t":"2026-01-22T05:00:00Z","v":1872650,"vw":17.735768},{"c":17.67,"h":18.62,"l":17.38,"n":5926,"o":18.18,"t":"2026-01-23T05:00:00Z","v":337057,"vw":17.821222},{"c":17.35,"h":17.61,"l":17.04,"n":5025,"o":17.61,"t":"2026-01-26T05:00:00Z","v":267509,"vw":17.312155},{"c":16.78,"h":17.535,"l":16.58,"n":6727,"o":17.39,"t":"2026-01-27T05:00:00Z","v":398493,"vw":16.847422},{"c":15.8,"h":16.99,"l":15.615,"n":6394,"o":16.94,"t":"2026-01-28T05:00:00Z","v":399476,"vw":16.126629},{"c":15.39,"h":16.01,"l":15.1,"n":5652,"o":15.81,"t":"2026-01-29T05:00:00Z","v":484809,"vw":15.525783},{"c":14.91,"h":15.78,"l":14.65,"n":8286,"o":15.29,"t":"2026-01-30T05:00:00Z","v":492537,"vw":14.982022},{"c":15.49,"h":15.53,"l":14.7,"n":8173,"o":14.92,"t":"2026-02-02T05:00:00Z","v":1217857,"vw":15.068347},{"c":14.35,"h":15.88,"l":13.53,"n":9636,"o":15.54,"t":"2026-02-03T05:00:00Z","v":773255,"vw":14.252088},{"c":15.36,"h":15.69,"l":14.04,"n":8178,"o":14.36,"t":"2026-02-04T05:00:00Z","v":550070,"vw":15.182092},{"c":14.46,"h":15.35,"l":14.3,"n":7269,"o":15.27,"t":"2026-02-05T05:00:00Z","v":414896,"vw":14.72555},{"c":15.82,"h":15.935,"l":14.7547,"n":7704,"o":14.76,"t":"2026-02-06T05:00:00Z","v":414535,"vw":15.603822},{"c":15.62,"h":15.98,"l":14.81,"n":6757,"o":15.68,"t":"2026-02-09T05:00:00Z","v":395242,"vw":15.597216},{"c":15.36,"h":16.13,"l":15.18,"n":7144,"o":15.6,"t":"2026-02-10T05:00:00Z","v":403748,"vw":15.52824},{"c":14.62,"h":15.7499,"l":13.97,"n":8700,"o":15.58,"t":"2026-02-11T05:00:00Z","v":590029,"vw":14.547886},{"c":14.28,"h":14.76,"l":14.19,"n":6343,"o":14.65,"t":"2026-02-12T05:00:00Z","v":855892,"vw":14.379995},{"c":14.42,"h":15.19,"l":14.4,"n":5713,"o":14.41,"t":"2026-02-13T05:00:00Z","v":279326,"vw":14.723983},{"c":13.71,"h":14.9,"l":13.5141,"n":7112,"o":14.43,"t":"2026-02-17T05:00:00Z","v":502812,"vw":13.854111},{"c":13.31,"h":14.3311,"l":13.22,"n":6364,"o":13.82,"t":"2026-02-18T05:00:00Z","v":340615,"vw":13.718637},{"c":12.68,"h":13.28,"l":12.4,"n":12377,"o":13.28,"t":"2026-02-19T05:00:00Z","v":967400,"vw":12.610739},{"c":12.99,"h":13.58,"l":12.56,"n":9822,"o":12.56,"t":"2026-02-20T05:00:00Z","v":620406,"vw":13.092612},{"c":12.05,"h":12.985,"l":12.04,"n":7119,"o":12.83,"t":"2026-02-23T05:00:00Z","v":419252,"vw":12.249824},{"c":11.61,"h":12.55,"l":11.51,"n":8066,"o":12.04,"t":"2026-02-24T05:00:00Z","v":391970,"vw":11.748176},{"c":12.61,"h":12.92,"l":11.71,"n":9121,"o":11.775,"t":"2026-02-25T05:00:00Z","v":747655,"vw":12.320562},{"c":13.35,"h":13.45,"l":12.5,"n":10051,"o":12.55,"t":"2026-02-26T05:00:00Z","v":889626,"vw":13.041074},{"c":13.34,"h":13.89,"l":12.505,"n":6751,"o":13.06,"t":"2026-02-27T05:00:00Z","v":497002,"vw":13.139273},{"c":13.79,"h":13.96,"l":12.93,"n":9243,"o":12.96,"t":"2026-03-02T05:00:00Z","v":665311,"vw":13.693928},{"c":14.8,"h":14.94,"l":13.38,"n":11760,"o":13.63,"t":"2026-03-03T05:00:00Z","v":950239,"vw":14.527622},{"c":16.22,"h":16.75,"l":15.04,"n":20330,"o":15.12,"t":"2026-03-04T05:00:00Z","v":1709055,"vw":15.97668},{"c":16.45,"h":17.49,"l":16,"n":14251,"o":16.01,"t":"2026-03-05T05:00:00Z","v":1274485,"vw":16.581153},{"c":16.63,"h":16.9,"l":16,"n":6872,"o":16.77,"t":"2026-03-06T05:00:00Z","v":416694,"vw":16.580846},{"c":15.76,"h":16.29,"l":14.96,"n":10035,"o":16.29,"t":"2026-03-09T04:00:00Z","v":578499,"vw":15.573116},{"c":16.03,"h":16.92,"l":15.21,"n":8310,"o":15.79,"t":"2026-03-10T04:00:00Z","v":442996,"vw":16.222387},{"c":16.71,"h":16.785,"l":15.45,"n":9613,"o":15.94,"t":"2026-03-11T04:00:00Z","v":514813,"vw":16.305842},{"c":16.23,"h":17.22,"l":16.18,"n":8984,"o":16.44,"t":"2026-03-12T04:00:00Z","v":550296,"vw":16.664966},{"c":16.11,"h":16.54,"l":15.92,"n":9295,"o":16.23,"t":"2026-03-13T04:00:00Z","v":524625,"vw":16.155284},{"c":16.2,"h":17.038,"l":15.99,"n":12336,"o":16.22,"t":"2026-03-16T04:00:00Z","v":1465710,"vw":16.432138},{"c":17.16,"h":17.7056,"l":16.26,"n":10749,"o":16.26,"t":"2026-03-17T04:00:00Z","v":696822,"vw":17.227573},{"c":16.42,"h":17.34,"l":16.36,"n":8444,"o":17,"t":"2026-03-18T04:00:00Z","v":551372,"vw":16.697314},{"c":16.32,"h":16.755,"l":16.19,"n":6870,"o":16.44,"t":"2026-03-19T04:00:00Z","v":321797,"vw":16.48366},{"c":14.98,"h":16.28,"l":14.96,"n":6949,"o":16.24,"t":"2026-03-20T04:00:00Z","v":433234,"vw":15.291666},{"c":14.86,"h":16.16,"l":14.0154,"n":9442,"o":15.34,"t":"2026-03-23T04:00:00Z","v":424673,"vw":14.690139},{"c":14.69,"h":15.02,"l":14.4,"n":5815,"o":14.64,"t":"2026-03-24T04:00:00Z","v":228234,"vw":14.683159},{"c":14.85,"h":15.06,"l":14.1,"n":5073,"o":14.93,"t":"2026-03-25T04:00:00Z","v":230591,"vw":14.753537},{"c":13.54,"h":15.2,"l":13.51,"n":7642,"o":14.64,"t":"2026-03-26T04:00:00Z","v":428670,"vw":14.015406},{"c":12.27,"h":13.36,"l":12.25,"n":9891,"o":13.34,"t":"2026-03-27T04:00:00Z","v":732354,"vw":12.61537},{"c":12.26,"h":12.75,"l":11.84,"n":9800,"o":12.29,"t":"2026-03-30T04:00:00Z","v":733966,"vw":12.255439},{"c":12.92,"h":13.45,"l":12.6,"n":8955,"o":12.6,"t":"2026-03-31T04:00:00Z","v":694684,"vw":12.917036},{"c":13.14,"h":13.21,"l":12.73,"n":6843,"o":13.1,"t":"2026-04-01T04:00:00Z","v":521262,"vw":13.089569},{"c":13.18,"h":13.79,"l":12.88,"n":6024,"o":12.93,"t":"2026-04-02T04:00:00Z","v":389336,"vw":13.245907},{"c":13.72,"h":14.09,"l":13.11,"n":6665,"o":13.11,"t":"2026-04-06T04:00:00Z","v":495805,"vw":13.748269},{"c":13.65,"h":13.73,"l":13.23,"n":6291,"o":13.51,"t":"2026-04-07T04:00:00Z","v":294638,"vw":13.492373},{"c":14.46,"h":14.79,"l":14.05,"n":4943,"o":14.28,"t":"2026-04-08T04:00:00Z","v":259786,"vw":14.3743},{"c":14.84,"h":14.93,"l":13.97,"n":5264,"o":14.37,"t":"2026-04-09T04:00:00Z","v":262300,"vw":14.679032},{"c":14.14,"h":15.04,"l":14.085,"n":5652,"o":14.84,"t":"2026-04-10T04:00:00Z","v":211330,"vw":14.249033},{"c":13.35,"h":13.97,"l":13.085,"n":8039,"o":13.97,"t":"2026-04-13T04:00:00Z","v":361263,"vw":13.497906},{"c":14.12,"h":14.36,"l":13.4,"n":5638,"o":13.55,"t":"2026-04-14T04:00:00Z","v":204108,"vw":14.003196},{"c":14.36,"h":14.69,"l":14.14,"n":5537,"o":14.14,"t":"2026-04-15T04:00:00Z","v":267023,"vw":14.462222},{"c":14.26,"h":14.48,"l":13.885,"n":5174,"o":14.36,"t":"2026-04-16T04:00:00Z","v":213061,"vw":14.152014},{"c":14.94,"h":15.315,"l":14.64,"n":6058,"o":14.64,"t":"2026-04-17T04:00:00Z","v":334435,"vw":14.988062},{"c":14.48,"h":14.7539,"l":14.01,"n":4242,"o":14.71,"t":"2026-04-20T04:00:00Z","v":181010,"vw":14.372005},{"c":14.05,"h":14.76,"l":13.92,"n":3115,"o":14.42,"t":"2026-04-21T04:00:00Z","v":151239,"vw":14.149392},{"c":13.45,"h":14.42,"l":13.43,"n":6832,"o":14.07,"t":"2026-04-22T04:00:00Z","v":400323,"vw":13.6822},{"c":12.7,"h":13.5,"l":12.59,"n":8804,"o":13.39,"t":"2026-04-23T04:00:00Z","v":582810,"vw":12.953903},{"c":13.06,"h":13.34,"l":12.5,"n":6665,"o":12.7,"t":"2026-04-24T04:00:00Z","v":348023,"vw":13.067885},{"c":12.75,"h":13.0643,"l":12.69,"n":5318,"o":12.9,"t":"2026-04-27T04:00:00Z","v":256071,"vw":12.795098},{"c":12.23,"h":12.83,"l":12.21,"n":4905,"o":12.65,"t":"2026-04-28T04:00:00Z","v":346252,"vw":12.368898},{"c":12.24,"h":12.39,"l":11.95,"n":6569,"o":12.14,"t":"2026-04-29T04:00:00Z","v":229624,"vw":12.185745},{"c":12.28,"h":12.3821,"l":11.99,"n":7021,"o":12.24,"t":"2026-04-30T04:00:00Z","v":464913,"vw":12.169318},{"c":12.08,"h":12.7076,"l":12.0698,"n":4274,"o":12.46,"t":"2026-05-01T04:00:00Z","v":208921,"vw":12.304546},{"c":11.38,"h":12.4899,"l":11.35,"n":8281,"o":12,"t":"2026-05-04T04:00:00Z","v":555188,"vw":11.735113},{"c":12.05,"h":12.195,"l":11.3,"n":4333,"o":11.45,"t":"2026-05-05T04:00:00Z","v":284276,"vw":11.761329},{"c":12.1,"h":12.395,"l":11.85,"n":3567,"o":12.2,"t":"2026-05-06T04:00:00Z","v":162002,"vw":12.0884},{"c":11.46,"h":12.07,"l":11.31,"n":7730,"o":11.79,"t":"2026-05-07T04:00:00Z","v":459076,"vw":11.532035},{"c":11.48,"h":11.62,"l":11.0917,"n":3417,"o":11.46,"t":"2026-05-08T04:00:00Z","v":152290,"vw":11.47069},{"c":10.99,"h":11.505,"l":10.95,"n":5070,"o":11.44,"t":"2026-05-11T04:00:00Z","v":207059,"vw":11.106135},{"c":10.97,"h":11.3,"l":10.62,"n":7319,"o":10.92,"t":"2026-05-12T04:00:00Z","v":349987,"vw":11.034107},{"c":7.65,"h":10.24,"l":7.595,"n":34217,"o":9.51,"t":"2026-05-13T04:00:00Z","v":2735378,"vw":8.244994},{"c":7.16,"h":8.18,"l":7.09,"n":18962,"o":7.7,"t":"2026-05-14T04:00:00Z","v":2055560,"vw":7.522538},{"c":7.01,"h":7.36,"l":6.93,"n":12546,"o":7.08,"t":"2026-05-15T04:00:00Z","v":1057663,"vw":7.046959},{"c":6.91,"h":7.39,"l":6.855,"n":12175,"o":7.03,"t":"2026-05-18T04:00:00Z","v":1019781,"vw":7.031879},{"c":6.68,"h":7.3738,"l":6.635,"n":9589,"o":6.92,"t":"2026-05-19T04:00:00Z","v":660404,"vw":6.884915},{"c":6.37,"h":6.98,"l":6.32,"n":17685,"o":6.98,"t":"2026-05-20T04:00:00Z","v":1488034,"vw":6.441963},{"c":6.58,"h":6.61,"l":6.13,"n":9718,"o":6.37,"t":"2026-05-21T04:00:00Z","v":807484,"vw":6.430749},{"c":6.81,"h":7.105,"l":6.66,"n":9835,"o":6.74,"t":"2026-05-22T04:00:00Z","v":1099325,"vw":6.869719},{"c":7.43,"h":7.4878,"l":7.03,"n":15218,"o":7.29,"t":"2026-05-26T04:00:00Z","v":1383142,"vw":7.251155},{"c":8.38,"h":8.72,"l":7.48,"n":11985,"o":7.49,"t":"2026-05-27T04:00:00Z","v":1226160,"vw":8.358476},{"c":8.5,"h":8.63,"l":8.209,"n":10137,"o":8.43,"t":"2026-05-28T04:00:00Z","v":894782,"vw":8.467563},{"c":8.32,"h":8.8199,"l":8.22,"n":11909,"o":8.5,"t":"2026-05-29T04:00:00Z","v":1065181,"vw":8.459123},{"c":8.04,"h":8.43,"l":7.8037,"n":8648,"o":8.3,"t":"2026-06-01T04:00:00Z","v":822203,"vw":8.057124},{"c":7.32,"h":8.07,"l":7.105,"n":11406,"o":7.81,"t":"2026-06-02T04:00:00Z","v":983006,"vw":7.382965},{"c":7.01,"h":7.35,"l":6.72,"n":10033,"o":7.35,"t":"2026-06-03T04:00:00Z","v":701963,"vw":6.923645},{"c":6.52,"h":7.22,"l":6.4,"n":9556,"o":7,"t":"2026-06-04T04:00:00Z","v":808605,"vw":6.63744},{"c":6.31,"h":6.72,"l":6.175,"n":7814,"o":6.59,"t":"2026-06-05T04:00:00Z","v":482574,"vw":6.340982},{"c":6.19,"h":6.42,"l":6.11,"n":5969,"o":6.25,"t":"2026-06-08T04:00:00Z","v":456775,"vw":6.257846},{"c":6.26,"h":6.48,"l":6.15,"n":8074,"o":6.2,"t":"2026-06-09T04:00:00Z","v":389182,"vw":6.247872},{"c":6.45,"h":6.77,"l":6.13,"n":8209,"o":6.19,"t":"2026-06-10T04:00:00Z","v":445737,"vw":6.539487},{"c":7.04,"h":7.17,"l":6.26,"n":11810,"o":6.47,"t":"2026-06-11T04:00:00Z","v":773609,"vw":6.881277},{"c":7.37,"h":7.525,"l":6.85,"n":14292,"o":7.04,"t":"2026-06-12T04:00:00Z","v":1068386,"vw":7.336869},{"c":7.7,"h":7.93,"l":7.55,"n":13764,"o":7.55,"t":"2026-06-15T04:00:00Z","v":910711,"vw":7.705581},{"c":7.42,"h":8,"l":7.275,"n":8459,"o":7.8,"t":"2026-06-16T04:00:00Z","v":488049,"vw":7.486437},{"c":7.31,"h":7.64,"l":7.21,"n":8404,"o":7.35,"t":"2026-06-17T04:00:00Z","v":514461,"vw":7.363646},{"c":7.72,"h":7.75,"l":7.3,"n":7920,"o":7.39,"t":"2026-06-18T04:00:00Z","v":615829,"vw":7.621597},{"c":7.05,"h":7.58,"l":7.02,"n":7115,"o":7.58,"t":"2026-06-22T04:00:00Z","v":386785,"vw":7.212817},{"c":7.12,"h":7.31,"l":6.9395,"n":6921,"o":6.99,"t":"2026-06-23T04:00:00Z","v":261053,"vw":7.168153},{"c":7.53,"h":7.905,"l":7.14,"n":8626,"o":7.14,"t":"2026-06-24T04:00:00Z","v":549171,"vw":7.659222},{"c":7.22,"h":7.67,"l":7.13,"n":4991,"o":7.52,"t":"2026-06-25T04:00:00Z","v":274963,"vw":7.296563},{"c":8.13,"h":8.15,"l":7.23,"n":7860,"o":7.23,"t":"2026-06-26T04:00:00Z","v":1143147,"vw":8.011925},{"c":8.15,"h":8.55,"l":7.93,"n":8947,"o":8.12,"t":"2026-06-29T04:00:00Z","v":674277,"vw":8.293163},{"c":8.29,"h":8.55,"l":7.85,"n":5999,"o":8.19,"t":"2026-06-30T04:00:00Z","v":449401,"vw":8.234382},{"c":8.46,"h":8.65,"l":8.1601,"n":9450,"o":8.29,"t":"2026-07-01T04:00:00Z","v":664079,"vw":8.472987},{"c":8.37,"h":8.77,"l":8.145,"n":4926,"o":8.48,"t":"2026-07-02T04:00:00Z","v":237011,"vw":8.35988},{"c":8.1,"h":8.3,"l":7.9,"n":5192,"o":8.3,"t":"2026-07-06T04:00:00Z","v":270710,"vw":8.098226},{"c":7.72,"h":8.37,"l":7.68,"n":6825,"o":8.1,"t":"2026-07-07T04:00:00Z","v":367570,"vw":7.920904},{"c":7.65,"h":7.73,"l":7.37,"n":5632,"o":7.625,"t":"2026-07-08T04:00:00Z","v":304224,"vw":7.58162},{"c":8.11,"h":8.16,"l":7.42,"n":5764,"o":7.57,"t":"2026-07-09T04:00:00Z","v":288942,"vw":7.953897},{"c":8.23,"h":8.36,"l":7.99,"n":4253,"o":8.11,"t":"2026-07-10T04:00:00Z","v":197781,"vw":8.181892},{"c":8.25,"h":8.54,"l":8.095,"n":5541,"o":8.22,"t":"2026-07-13T04:00:00Z","v":299633,"vw":8.256494},{"c":8.03,"h":8.26,"l":7.9,"n":4483,"o":8.14,"t":"2026-07-14T04:00:00Z","v":290760,"vw":8.024914},{"c":8.01,"h":8.325,"l":7.74,"n":7953,"o":7.75,"t":"2026-07-15T04:00:00Z","v":559804,"vw":8.039856},{"c":8.01,"h":8.3,"l":7.97,"n":5281,"o":7.98,"t":"2026-07-16T04:00:00Z","v":276453,"vw":8.092209},{"c":7.82,"h":8.17,"l":7.77,"n":5030,"o":7.88,"t":"2026-07-17T04:00:00Z","v":236649,"vw":7.8807},{"c":8.02,"h":8.08,"l":7.66,"n":5685,"o":7.89,"t":"2026-07-20T04:00:00Z","v":321166,"vw":7.899847},{"c":7.93,"h":8.08,"l":7.695,"n":5995,"o":8.05,"t":"2026-07-21T04:00:00Z","v":268343,"vw":7.884349},{"c":7.97,"h":8.02,"l":7.82,"n":4433,"o":7.93,"t":"2026-07-22T04:00:00Z","v":167710,"vw":7.923682},{"c":7.83,"h":7.9217,"l":7.55,"n":3375,"o":7.81,"t":"2026-07-23T04:00:00Z","v":222944,"vw":7.747053},{"c":7.88,"h":8.07,"l":7.75,"n":2932,"o":7.91,"t":"2026-07-24T04:00:00Z","v":154788,"vw":7.880782},{"c":8.33,"h":8.37,"l":8.08,"n":3173,"o":8.08,"t":"2026-07-27T04:00:00Z","v":143384,"vw":8.279199},{"c":8.4,"h":8.67,"l":8.1968,"n":4930,"o":8.4,"t":"2026-07-28T04:00:00Z","v":247544,"vw":8.467304},{"c":8.01,"h":8.5425,"l":7.98,"n":4302,"o":8.39,"t":"2026-07-29T04:00:00Z","v":264209,"vw":8.229542},{"c":7.97,"h":8.12,"l":7.9,"n":6089,"o":8.07,"t":"2026-07-30T04:00:00Z","v":391332,"vw":7.987758},{"c":8.06,"h":8.28,"l":7.835,"n":5340,"o":8.09,"t":"2026-07-31T04:00:00Z","v":277693,"vw":7.999418},{"c":7.89,"h":8.425,"l":7.77,"n":5726,"o":8.18,"t":"2026-08-03T04:00:00Z","v":407451,"vw":7.953954},{"c":8.05,"h":8.16,"l":7.875,"n":4083,"o":7.92,"t":"2026-08-04T04:00:00Z","v":234962,"vw":8.006681},{"c":8.52,"h":8.545,"l":8.01,"n":4193,"o":8.12,"t":"2026-08-05T04:00:00Z","v":230365,"vw":8.313759},{"c":7.51,"h":8.2,"l":7.465,"n":7519,"o":8.16,"t":"2026-08-06T04:00:00Z","v":456761,"vw":7.774746},{"c":7.35,"h":7.67,"l":7.3001,"n":8136,"o":7.58,"t":"2026-08-07T04:00:00Z","v":397664,"vw":7.426597},{"c":7.3,"h":7.425,"l":7.08,"n":7845,"o":7.38,"t":"2026-08-10T04:00:00Z","v":364735,"vw":7.250203},{"c":6.91,"h":7.49,"l":6.84,"n":8828,"o":7.27,"t":"2026-08-11T04:00:00Z","v":550897,"vw":7.005752},{"c":8.23,"h":8.53,"l":7.25,"n":12018,"o":7.425,"t":"2026-08-12T04:00:00Z","v":789491,"vw":8.042304},{"c":8.01,"h":8.75,"l":7.94,"n":7082,"o":8.11,"t":"2026-08-13T04:00:00Z","v":457724,"vw":8.191183},{"c":8.19,"h":8.4,"l":7.96,"n":5977,"o":8,"t":"2026-08-14T04:00:00Z","v":275898,"vw":8.230617},{"c":7.9,"h":8.225,"l":7.7,"n":6872,"o":8.16,"t":"2026-08-17T04:00:00Z","v":400971,"vw":7.830842},{"c":7.79,"h":7.92,"l":7.7301,"n":3832,"o":7.9,"t":"2026-08-18T04:00:00Z","v":141547,"vw":7.80102},{"c":8.81,"h":8.84,"l":7.88,"n":6453,"o":7.88,"t":"2026-08-19T04:00:00Z","v":428417,"vw":8.455818},{"c":8.64,"h":8.96,"l":8.45,"n":9041,"o":8.61,"t":"2026-08-20T04:00:00Z","v":426761,"vw":8.727094},{"c":9.25,"h":9.34,"l":8.74,"n":9228,"o":8.75,"t":"2026-08-21T04:00:00Z","v":328324,"vw":9.153543},{"c":9.45,"h":9.47,"l":8.44,"n":8814,"o":8.83,"t":"2026-08-24T04:00:00Z","v":452312,"vw":9.232565},{"c":9.15,"h":9.47,"l":8.94,"n":5141,"o":9.43,"t":"2026-08-25T04:00:00Z","v":189265,"vw":9.144202},{"c":9.12,"h":9.22,"l":8.995,"n":4813,"o":9.19,"t":"2026-08-26T04:00:00Z","v":170087,"vw":9.121044},{"c":9.07,"h":9.48,"l":9.02,"n":6737,"o":9.03,"t":"2026-08-27T04:00:00Z","v":580227,"vw":9.223399},{"c":9.13,"h":9.35,"l":8.8502,"n":5480,"o":9.07,"t":"2026-08-28T04:00:00Z","v":356320,"vw":9.175179},{"c":9.55,"h":9.6681,"l":9.16,"n":7946,"o":9.16,"t":"2026-08-31T04:00:00Z","v":482710,"vw":9.498661},{"c":9.32,"h":9.605,"l":9.05,"n":5964,"o":9.39,"t":"2026-09-01T04:00:00Z","v":357195,"vw":9.370549},{"c":9.54,"h":9.8,"l":9.275,"n":7078,"o":9.3,"t":"2026-09-02T04:00:00Z","v":319231,"vw":9.583977},{"c":9.4,"h":9.8,"l":9.29,"n":5828,"o":9.74,"t":"2026-09-03T04:00:00Z","v":380908,"vw":9.472892},{"c":9.58,"h":9.75,"l":9.18,"n":5089,"o":9.27,"t":"2026-09-04T04:00:00Z","v":328822,"vw":9.546072},{"c":9.53,"h":9.615,"l":9.37,"n":7285,"o":9.47,"t":"2026-09-08T04:00:00Z","v":417277,"vw":9.508594},{"c":8.87,"h":9.63,"l":8.78,"n":8090,"o":9.39,"t":"2026-09-09T04:00:00Z","v":689754,"vw":9.015357},{"c":8.75,"h":8.85,"l":8.53,"n":6478,"o":8.74,"t":"2026-09-10T04:00:00Z","v":393802,"vw":8.693255},{"c":8.48,"h":9.06,"l":8.4,"n":4633,"o":8.92,"t":"2026-09-11T04:00:00Z","v":340994,"vw":8.703485},{"c":8.16,"h":8.73,"l":8.14,"n":5780,"o":8.47,"t":"2026-09-14T04:00:00Z","v":285538,"vw":8.239667},{"c":6.98,"h":8.14,"l":6.945,"n":8575,"o":8.14,"t":"2026-09-15T04:00:00Z","v":631497,"vw":7.307818},{"c":6.9,"h":7.24,"l":6.855,"n":5667,"o":7,"t":"2026-09-16T04:00:00Z","v":398575,"vw":7.074298},{"c":7.16,"h":7.23,"l":6.85,"n":4562,"o":7.08,"t":"2026-09-17T04:00:00Z","v":302700,"vw":7.060828},{"c":7.19,"h":7.35,"l":7.065,"n":6189,"o":7.07,"t":"2026-09-18T04:00:00Z","v":784010,"vw":7.217569},{"c":7.29,"h":7.33,"l":6.93,"n":4678,"o":7.3,"t":"2026-09-21T04:00:00Z","v":273580,"vw":7.118723},{"c":7.15,"h":7.6,"l":7.04,"n":3825,"o":7.39,"t":"2026-09-22T04:00:00Z","v":251863,"vw":7.176264},{"c":7.12,"h":7.29,"l":6.85,"n":3618,"o":7.1,"t":"2026-09-23T04:00:00Z","v":266453,"vw":7.047237},{"c":7.19,"h":7.27,"l":7,"n":3214,"o":7.09,"t":"2026-09-24T04:00:00Z","v":178313,"vw":7.133013},{"c":7.19,"h":7.3355,"l":7.0809,"n":3736,"o":7.19,"t":"2026-09-25T04:00:00Z","v":216683,"vw":7.215695},{"c":7.1,"h":7.2799,"l":7,"n":3168,"o":7.13,"t":"2026-09-28T04:00:00Z","v":200151,"vw":7.124317},{"c":7.18,"h":7.295,"l":7.045,"n":3462,"o":7.13,"t":"2026-09-29T04:00:00Z","v":183878,"vw":7.178008},{"c":7.13,"h":7.25,"l":6.98,"n":3198,"o":7.25,"t":"2026-09-30T04:00:00Z","v":226715,"vw":7.087769},{"c":6.99,"h":7.2,"l":6.969,"n":3558,"o":7.13,"t":"2026-10-01T04:00:00Z","v":177807,"vw":7.044861},{"c":6.96,"h":7.07,"l":6.85,"n":3750,"o":7.05,"t":"2026-10-02T04:00:00Z","v":229730,"vw":6.931888},{"c":6.92,"h":7.07,"l":6.71,"n":4670,"o":7,"t":"2026-10-05T04:00:00Z","v":334091,"vw":6.858503},{"c":7.39,"h":7.43,"l":6.815,"n":4205,"o":6.98,"t":"2026-10-06T04:00:00Z","v":264246,"vw":7.298249},{"c":7.2,"h":7.39,"l":7.13,"n":4263,"o":7.3,"t":"2026-10-07T04:00:00Z","v":329419,"vw":7.256167},{"c":7.16,"h":7.305,"l":7.01,"n":3991,"o":7.14,"t":"2026-10-08T04:00:00Z","v":322464,"vw":7.163594},{"c":7.25,"h":7.305,"l":7.13,"n":3254,"o":7.17,"t":"2026-10-09T04:00:00Z","v":287284,"vw":7.226319},{"c":7.2,"h":7.26,"l":7.055,"n":2838,"o":7.14,"t":"2026-10-12T04:00:00Z","v":193852,"vw":7.196412},{"c":7.38,"h":7.5,"l":7.125,"n":3841,"o":7.19,"t":"2026-10-13T04:00:00Z","v":248110,"vw":7.347296},{"c":7.22,"h":7.395,"l":7.06,"n":4940,"o":7.28,"t":"2026-10-14T04:00:00Z","v":247055,"vw":7.185464},{"c":8.27,"h":8.295,"l":7.2521,"n":6295,"o":7.32,"t":"2026-10-15T04:00:00Z","v":515698,"vw":7.85947},{"c":8.07,"h":8.575,"l":8.05,"n":6122,"o":8.36,"t":"2026-10-16T04:00:00Z","v":539451,"vw":8.268917}],"volatilityBars":[{"c":9.8,"h":9.8,"l":9.8,"n":12,"o":9.8,"t":"2026-09-08T08:00:00Z","v":905,"vw":9.8},{"c":9.32,"h":9.6,"l":9.32,"n":26,"o":9.6,"t":"2026-09-08T11:00:00Z","v":635,"vw":9.426525},{"c":9.4863,"h":9.615,"l":9.47,"n":156,"o":9.49,"t":"2026-09-08T13:30:00Z","v":22686,"vw":9.4969},{"c":9.53,"h":9.54,"l":9.48,"n":65,"o":9.5,"t":"2026-09-08T13:45:00Z","v":5188,"vw":9.510632},{"c":9.54,"h":9.54,"l":9.51,"n":45,"o":9.52,"t":"2026-09-08T14:00:00Z","v":2057,"vw":9.530099},{"c":9.565,"h":9.57,"l":9.53,"n":110,"o":9.55,"t":"2026-09-08T14:15:00Z","v":3126,"vw":9.553963},{"c":9.5628,"h":9.57,"l":9.52,"n":54,"o":9.565,"t":"2026-09-08T14:30:00Z","v":8030,"vw":9.562045},{"c":9.51,"h":9.52,"l":9.51,"n":39,"o":9.52,"t":"2026-09-08T14:45:00Z","v":911,"vw":9.518},{"c":9.51,"h":9.53,"l":9.51,"n":18,"o":9.51,"t":"2026-09-08T15:00:00Z","v":1120,"vw":9.514798},{"c":9.6,"h":9.6,"l":9.52,"n":208,"o":9.53,"t":"2026-09-08T15:15:00Z","v":6348,"vw":9.556178},{"c":9.515,"h":9.6,"l":9.5,"n":200,"o":9.6,"t":"2026-09-08T15:30:00Z","v":8451,"vw":9.555772},{"c":9.4,"h":9.52,"l":9.37,"n":894,"o":9.5,"t":"2026-09-08T15:45:00Z","v":59643,"vw":9.486313},{"c":9.52,"h":9.52,"l":9.4,"n":232,"o":9.42,"t":"2026-09-08T16:00:00Z","v":9261,"vw":9.447528},{"c":9.505,"h":9.53,"l":9.5,"n":148,"o":9.505,"t":"2026-09-08T16:15:00Z","v":7400,"vw":9.505357},{"c":9.505,"h":9.53,"l":9.49,"n":155,"o":9.5,"t":"2026-09-08T16:30:00Z","v":5734,"vw":9.505885},{"c":9.5,"h":9.54,"l":9.5,"n":191,"o":9.505,"t":"2026-09-08T16:45:00Z","v":6148,"vw":9.512538},{"c":9.515,"h":9.52,"l":9.5,"n":117,"o":9.5,"t":"2026-09-08T17:00:00Z","v":4403,"vw":9.505469},{"c":9.5,"h":9.515,"l":9.49,"n":134,"o":9.515,"t":"2026-09-08T17:15:00Z","v":5368,"vw":9.501572},{"c":9.495,"h":9.51,"l":9.492,"n":451,"o":9.5,"t":"2026-09-08T17:30:00Z","v":36813,"vw":9.498545},{"c":9.49,"h":9.5,"l":9.445,"n":383,"o":9.495,"t":"2026-09-08T17:45:00Z","v":19454,"vw":9.475773},{"c":9.5,"h":9.52,"l":9.465,"n":139,"o":9.465,"t":"2026-09-08T18:00:00Z","v":6060,"vw":9.493404},{"c":9.55,"h":9.56,"l":9.5,"n":217,"o":9.5,"t":"2026-09-08T18:15:00Z","v":10686,"vw":9.528818},{"c":9.55,"h":9.55,"l":9.52,"n":209,"o":9.55,"t":"2026-09-08T18:30:00Z","v":16790,"vw":9.541366},{"c":9.505,"h":9.56,"l":9.49,"n":211,"o":9.55,"t":"2026-09-08T18:45:00Z","v":9889,"vw":9.519662},{"c":9.52,"h":9.52,"l":9.5,"n":232,"o":9.505,"t":"2026-09-08T19:00:00Z","v":9160,"vw":9.511945},{"c":9.51,"h":9.53,"l":9.51,"n":256,"o":9.52,"t":"2026-09-08T19:15:00Z","v":9696,"vw":9.517136},{"c":9.5,"h":9.525,"l":9.49,"n":417,"o":9.51,"t":"2026-09-08T19:30:00Z","v":23238,"vw":9.506376},{"c":9.535,"h":9.545,"l":9.42,"n":1182,"o":9.5,"t":"2026-09-08T19:45:00Z","v":73710,"vw":9.508071},{"c":9.53,"h":9.53,"l":9.53,"n":12,"o":9.53,"t":"2026-09-08T20:00:00Z","v":35117,"vw":9.53},{"c":9.44,"h":9.44,"l":9.44,"n":7,"o":9.44,"t":"2026-09-09T12:15:00Z","v":230,"vw":9.44},{"c":9.49,"h":9.63,"l":9.3444,"n":393,"o":9.39,"t":"2026-09-09T13:30:00Z","v":47966,"vw":9.48366},{"c":9.48,"h":9.48,"l":9.395,"n":83,"o":9.395,"t":"2026-09-09T13:45:00Z","v":3736,"vw":9.433682},{"c":9.42,"h":9.5799,"l":9.4,"n":117,"o":9.45,"t":"2026-09-09T14:00:00Z","v":7155,"vw":9.472185},{"c":9.4,"h":9.43,"l":9.37,"n":88,"o":9.4,"t":"2026-09-09T14:15:00Z","v":2372,"vw":9.392054},{"c":9.37,"h":9.39,"l":9.37,"n":153,"o":9.39,"t":"2026-09-09T14:30:00Z","v":10637,"vw":9.387933},{"c":9.23,"h":9.385,"l":9.2001,"n":690,"o":9.37,"t":"2026-09-09T14:45:00Z","v":42629,"vw":9.32647},{"c":9.12,"h":9.21,"l":9.08,"n":181,"o":9.21,"t":"2026-09-09T15:00:00Z","v":11597,"vw":9.121687},{"c":9.055,"h":9.1255,"l":9.01,"n":205,"o":9.1255,"t":"2026-09-09T15:15:00Z","v":15384,"vw":9.051394},{"c":9.1,"h":9.13,"l":9.04,"n":320,"o":9.055,"t":"2026-09-09T15:30:00Z","v":18516,"vw":9.083204},{"c":9.02,"h":9.1,"l":9.01,"n":131,"o":9.0809,"t":"2026-09-09T15:45:00Z","v":2910,"vw":9.048563},{"c":8.92,"h":9.02,"l":8.9001,"n":290,"o":9.01,"t":"2026-09-09T16:00:00Z","v":30394,"vw":8.969781},{"c":8.935,"h":8.95,"l":8.9051,"n":176,"o":8.91,"t":"2026-09-09T16:15:00Z","v":9538,"vw":8.925654},{"c":8.945,"h":8.985,"l":8.94,"n":192,"o":8.95,"t":"2026-09-09T16:30:00Z","v":11815,"vw":8.966599},{"c":8.88,"h":8.97,"l":8.88,"n":282,"o":8.94,"t":"2026-09-09T16:45:00Z","v":15656,"vw":8.938788},{"c":8.855,"h":8.88,"l":8.83,"n":135,"o":8.88,"t":"2026-09-09T17:00:00Z","v":15696,"vw":8.859716},{"c":8.855,"h":8.88,"l":8.835,"n":97,"o":8.87,"t":"2026-09-09T17:15:00Z","v":11314,"vw":8.862813},{"c":8.949,"h":8.955,"l":8.86,"n":220,"o":8.8625,"t":"2026-09-09T17:30:00Z","v":13049,"vw":8.920254},{"c":8.945,"h":8.96,"l":8.92,"n":90,"o":8.95,"t":"2026-09-09T17:45:00Z","v":8226,"vw":8.937062},{"c":8.995,"h":9,"l":8.94,"n":127,"o":8.96,"t":"2026-09-09T18:00:00Z","v":15925,"vw":8.970058},{"c":8.92,"h":8.99,"l":8.88,"n":126,"o":8.99,"t":"2026-09-09T18:15:00Z","v":14292,"vw":8.939259},{"c":9.1,"h":9.11,"l":8.91,"n":400,"o":8.91,"t":"2026-09-09T18:30:00Z","v":36428,"vw":9.049175},{"c":9.09,"h":9.105,"l":9.08,"n":233,"o":9.1,"t":"2026-09-09T18:45:00Z","v":16506,"vw":9.098907},{"c":8.8896,"h":9.1,"l":8.885,"n":461,"o":9.1,"t":"2026-09-09T19:00:00Z","v":31831,"vw":9.042195},{"c":8.94,"h":8.95,"l":8.78,"n":406,"o":8.885,"t":"2026-09-09T19:15:00Z","v":50561,"vw":8.886086},{"c":8.945,"h":8.97,"l":8.89,"n":193,"o":8.94,"t":"2026-09-09T19:30:00Z","v":15120,"vw":8.926147},{"c":8.84,"h":8.97,"l":8.84,"n":1453,"o":8.93,"t":"2026-09-09T19:45:00Z","v":115138,"vw":8.88497},{"c":8.87,"h":8.87,"l":8.87,"n":11,"o":8.87,"t":"2026-09-09T20:00:00Z","v":99158,"vw":8.87},{"c":8.8639,"h":8.8639,"l":8.8639,"n":1,"o":8.8639,"t":"2026-09-09T23:00:00Z","v":122,"vw":8.8639},{"c":8.85,"h":8.85,"l":8.85,"n":1,"o":8.85,"t":"2026-09-10T11:00:00Z","v":278,"vw":8.85},{"c":8.84,"h":8.84,"l":8.84,"n":1,"o":8.84,"t":"2026-09-10T11:30:00Z","v":100,"vw":8.84},{"c":8.88,"h":8.88,"l":8.85,"n":12,"o":8.85,"t":"2026-09-10T11:45:00Z","v":828,"vw":8.872453},{"c":8.595,"h":8.74,"l":8.595,"n":94,"o":8.74,"t":"2026-09-10T13:30:00Z","v":19431,"vw":8.645665},{"c":8.63,"h":8.6787,"l":8.5374,"n":153,"o":8.57,"t":"2026-09-10T13:45:00Z","v":6574,"vw":8.60592},{"c":8.69,"h":8.69,"l":8.615,"n":19,"o":8.615,"t":"2026-09-10T14:00:00Z","v":861,"vw":8.65492},{"c":8.82,"h":8.84,"l":8.7,"n":70,"o":8.7,"t":"2026-09-10T14:15:00Z","v":3841,"vw":8.767964},{"c":8.71,"h":8.82,"l":8.71,"n":63,"o":8.82,"t":"2026-09-10T14:30:00Z","v":2466,"vw":8.759},{"c":8.635,"h":8.66,"l":8.6116,"n":81,"o":8.65,"t":"2026-09-10T14:45:00Z","v":6522,"vw":8.625715},{"c":8.661,"h":8.68,"l":8.6539,"n":137,"o":8.67,"t":"2026-09-10T15:00:00Z","v":5069,"vw":8.664035},{"c":8.59,"h":8.68,"l":8.56,"n":120,"o":8.655,"t":"2026-09-10T15:15:00Z","v":11482,"vw":8.608853},{"c":8.6,"h":8.63,"l":8.53,"n":545,"o":8.53,"t":"2026-09-10T15:30:00Z","v":32901,"vw":8.575345},{"c":8.57,"h":8.57,"l":8.55,"n":113,"o":8.57,"t":"2026-09-10T15:45:00Z","v":5536,"vw":8.554422},{"c":8.55,"h":8.57,"l":8.55,"n":37,"o":8.57,"t":"2026-09-10T16:00:00Z","v":1907,"vw":8.558793},{"c":8.56,"h":8.57,"l":8.545,"n":30,"o":8.57,"t":"2026-09-10T16:15:00Z","v":1177,"vw":8.555},{"c":8.54,"h":8.56,"l":8.54,"n":60,"o":8.56,"t":"2026-09-10T16:30:00Z","v":4401,"vw":8.548066},{"c":8.57,"h":8.57,"l":8.5372,"n":142,"o":8.55,"t":"2026-09-10T16:45:00Z","v":7992,"vw":8.555297},{"c":8.69,"h":8.705,"l":8.565,"n":595,"o":8.58,"t":"2026-09-10T17:00:00Z","v":30693,"vw":8.666759},{"c":8.75,"h":8.75,"l":8.67,"n":146,"o":8.67,"t":"2026-09-10T17:15:00Z","v":14743,"vw":8.724611},{"c":8.71,"h":8.75,"l":8.7,"n":105,"o":8.75,"t":"2026-09-10T17:30:00Z","v":5574,"vw":8.723357},{"c":8.69,"h":8.85,"l":8.69,"n":540,"o":8.72,"t":"2026-09-10T17:45:00Z","v":23589,"vw":8.801655},{"c":8.631,"h":8.71,"l":8.63,"n":285,"o":8.7,"t":"2026-09-10T18:00:00Z","v":7496,"vw":8.668279},{"c":8.74,"h":8.79,"l":8.64,"n":188,"o":8.64,"t":"2026-09-10T18:15:00Z","v":10502,"vw":8.731242},{"c":8.66,"h":8.725,"l":8.55,"n":314,"o":8.725,"t":"2026-09-10T18:30:00Z","v":24836,"vw":8.634781},{"c":8.735,"h":8.735,"l":8.66,"n":170,"o":8.66,"t":"2026-09-10T18:45:00Z","v":12668,"vw":8.708602},{"c":8.71,"h":8.735,"l":8.67,"n":221,"o":8.735,"t":"2026-09-10T19:00:00Z","v":11163,"vw":8.698592},{"c":8.72,"h":8.72,"l":8.695,"n":77,"o":8.7,"t":"2026-09-10T19:15:00Z","v":3211,"vw":8.706088},{"c":8.74,"h":8.76,"l":8.715,"n":233,"o":8.715,"t":"2026-09-10T19:30:00Z","v":12060,"vw":8.740095},{"c":8.75,"h":8.8,"l":8.74,"n":971,"o":8.75,"t":"2026-09-10T19:45:00Z","v":50704,"vw":8.758756},{"c":8.75,"h":8.75,"l":8.75,"n":8,"o":8.75,"t":"2026-09-10T20:00:00Z","v":62005,"vw":8.75},{"c":9.0509,"h":9.06,"l":8.92,"n":133,"o":8.92,"t":"2026-09-11T13:30:00Z","v":51916,"vw":8.939827},{"c":8.67,"h":8.96,"l":8.64,"n":114,"o":8.96,"t":"2026-09-11T13:45:00Z","v":46564,"vw":8.831617},{"c":8.72,"h":8.74,"l":8.605,"n":151,"o":8.71,"t":"2026-09-11T14:00:00Z","v":15065,"vw":8.674976},{"c":8.68,"h":8.7652,"l":8.67,"n":51,"o":8.72,"t":"2026-09-11T14:15:00Z","v":4784,"vw":8.711029},{"c":8.7,"h":8.71,"l":8.68,"n":26,"o":8.71,"t":"2026-09-11T14:30:00Z","v":1038,"vw":8.695576},{"c":8.65,"h":8.73,"l":8.65,"n":116,"o":8.72,"t":"2026-09-11T14:45:00Z","v":9238,"vw":8.707541},{"c":8.67,"h":8.69,"l":8.64,"n":245,"o":8.65,"t":"2026-09-11T15:00:00Z","v":16566,"vw":8.666699},{"c":8.72,"h":8.72,"l":8.6504,"n":91,"o":8.67,"t":"2026-09-11T15:15:00Z","v":5837,"vw":8.685615},{"c":8.74,"h":8.75,"l":8.71,"n":99,"o":8.72,"t":"2026-09-11T15:30:00Z","v":2986,"vw":8.727379},{"c":8.75,"h":8.76,"l":8.71,"n":122,"o":8.745,"t":"2026-09-11T15:45:00Z","v":4188,"vw":8.737814},{"c":8.73,"h":8.755,"l":8.725,"n":92,"o":8.755,"t":"2026-09-11T16:00:00Z","v":3496,"vw":8.744147},{"c":8.76,"h":8.76,"l":8.725,"n":99,"o":8.725,"t":"2026-09-11T16:15:00Z","v":5715,"vw":8.742577},{"c":8.755,"h":8.765,"l":8.745,"n":136,"o":8.745,"t":"2026-09-11T16:30:00Z","v":6046,"vw":8.756867},{"c":8.805,"h":8.81,"l":8.755,"n":126,"o":8.755,"t":"2026-09-11T16:45:00Z","v":4241,"vw":8.782941},{"c":8.805,"h":8.805,"l":8.795,"n":38,"o":8.8,"t":"2026-09-11T17:00:00Z","v":1529,"vw":8.7975},{"c":8.655,"h":8.81,"l":8.655,"n":228,"o":8.805,"t":"2026-09-11T17:15:00Z","v":12942,"vw":8.76826},{"c":8.66,"h":8.69,"l":8.655,"n":142,"o":8.655,"t":"2026-09-11T17:30:00Z","v":5571,"vw":8.675},{"c":8.655,"h":8.68,"l":8.655,"n":98,"o":8.655,"t":"2026-09-11T17:45:00Z","v":5060,"vw":8.658928},{"c":8.605,"h":8.68,"l":8.605,"n":185,"o":8.6697,"t":"2026-09-11T18:00:00Z","v":9866,"vw":8.659651},{"c":8.575,"h":8.615,"l":8.575,"n":83,"o":8.615,"t":"2026-09-11T18:15:00Z","v":3366,"vw":8.596326},{"c":8.58,"h":8.5999,"l":8.575,"n":68,"o":8.5999,"t":"2026-09-11T18:30:00Z","v":4394,"vw":8.578486},{"c":8.59,"h":8.6,"l":8.56,"n":110,"o":8.56,"t":"2026-09-11T18:45:00Z","v":8318,"vw":8.581336},{"c":8.62,"h":8.63,"l":8.59,"n":258,"o":8.59,"t":"2026-09-11T19:00:00Z","v":13145,"vw":8.615622},{"c":8.615,"h":8.67,"l":8.61,"n":267,"o":8.63,"t":"2026-09-11T19:15:00Z","v":7707,"vw":8.645262},{"c":8.56,"h":8.62,"l":8.54,"n":130,"o":8.62,"t":"2026-09-11T19:30:00Z","v":6764,"vw":8.578547},{"c":8.47,"h":8.56,"l":8.4,"n":620,"o":8.56,"t":"2026-09-11T19:45:00Z","v":45079,"vw":8.470369},{"c":8.48,"h":8.48,"l":8.48,"n":10,"o":8.48,"t":"2026-09-11T20:00:00Z","v":28964,"vw":8.48},{"c":8.52,"h":8.73,"l":8.47,"n":154,"o":8.47,"t":"2026-09-14T13:30:00Z","v":7551,"vw":8.562985},{"c":8.3,"h":8.47,"l":8.27,"n":156,"o":8.47,"t":"2026-09-14T13:45:00Z","v":10970,"vw":8.313829},{"c":8.31,"h":8.34,"l":8.2903,"n":83,"o":8.31,"t":"2026-09-14T14:00:00Z","v":4765,"vw":8.309477},{"c":8.14,"h":8.27,"l":8.14,"n":185,"o":8.27,"t":"2026-09-14T14:15:00Z","v":10232,"vw":8.210221},{"c":8.2,"h":8.24,"l":8.145,"n":127,"o":8.15,"t":"2026-09-14T14:30:00Z","v":9224,"vw":8.195263},{"c":8.205,"h":8.21,"l":8.18,"n":130,"o":8.19,"t":"2026-09-14T14:45:00Z","v":6095,"vw":8.194488},{"c":8.27,"h":8.285,"l":8.18,"n":238,"o":8.2,"t":"2026-09-14T15:00:00Z","v":9889,"vw":8.238173},{"c":8.21,"h":8.26,"l":8.21,"n":147,"o":8.26,"t":"2026-09-14T15:15:00Z","v":6176,"vw":8.236137},{"c":8.26,"h":8.26,"l":8.21,"n":96,"o":8.21,"t":"2026-09-14T15:30:00Z","v":5323,"vw":8.222001},{"c":8.265,"h":8.265,"l":8.23,"n":103,"o":8.25,"t":"2026-09-14T15:45:00Z","v":4135,"vw":8.244401},{"c":8.25,"h":8.2784,"l":8.25,"n":114,"o":8.265,"t":"2026-09-14T16:00:00Z","v":7079,"vw":8.263961},{"c":8.24,"h":8.25,"l":8.23,"n":153,"o":8.25,"t":"2026-09-14T16:15:00Z","v":5101,"vw":8.241083},{"c":8.26,"h":8.27,"l":8.225,"n":92,"o":8.23,"t":"2026-09-14T16:30:00Z","v":4590,"vw":8.24161},{"c":8.31,"h":8.34,"l":8.26,"n":171,"o":8.26,"t":"2026-09-14T16:45:00Z","v":7085,"vw":8.309581},{"c":8.29,"h":8.31,"l":8.28,"n":158,"o":8.3,"t":"2026-09-14T17:00:00Z","v":6222,"vw":8.289649},{"c":8.28,"h":8.285,"l":8.265,"n":99,"o":8.285,"t":"2026-09-14T17:15:00Z","v":3696,"vw":8.278253},{"c":8.31,"h":8.35,"l":8.28,"n":279,"o":8.28,"t":"2026-09-14T17:30:00Z","v":16105,"vw":8.31708},{"c":8.285,"h":8.3,"l":8.28,"n":69,"o":8.29,"t":"2026-09-14T17:45:00Z","v":2531,"vw":8.287771},{"c":8.32,"h":8.32,"l":8.2845,"n":110,"o":8.29,"t":"2026-09-14T18:00:00Z","v":4244,"vw":8.298628},{"c":8.275,"h":8.305,"l":8.275,"n":140,"o":8.3,"t":"2026-09-14T18:15:00Z","v":6098,"vw":8.285748},{"c":8.295,"h":8.3,"l":8.27,"n":128,"o":8.28,"t":"2026-09-14T18:30:00Z","v":5254,"vw":8.282789},{"c":8.28,"h":8.29,"l":8.27,"n":76,"o":8.27,"t":"2026-09-14T18:45:00Z","v":2697,"vw":8.276465},{"c":8.325,"h":8.34,"l":8.28,"n":238,"o":8.28,"t":"2026-09-14T19:00:00Z","v":11287,"vw":8.313065},{"c":8.295,"h":8.34,"l":8.29,"n":181,"o":8.31,"t":"2026-09-14T19:15:00Z","v":8755,"vw":8.309452},{"c":8.25,"h":8.28,"l":8.22,"n":191,"o":8.28,"t":"2026-09-14T19:30:00Z","v":7859,"vw":8.240341},{"c":8.155,"h":8.25,"l":8.15,"n":905,"o":8.24,"t":"2026-09-14T19:45:00Z","v":45668,"vw":8.202652},{"c":8.16,"h":8.16,"l":8.16,"n":11,"o":8.16,"t":"2026-09-14T20:00:00Z","v":47925,"vw":8.16},{"c":8.32,"h":8.32,"l":8.32,"n":1,"o":8.32,"t":"2026-09-14T20:15:00Z","v":300,"vw":8.32},{"c":7.99,"h":7.99,"l":7.99,"n":5,"o":7.99,"t":"2026-09-15T08:00:00Z","v":437,"vw":7.99},{"c":8.16,"h":8.24,"l":8.16,"n":2,"o":8.24,"t":"2026-09-15T12:00:00Z","v":309,"vw":8.18589},{"c":7.875,"h":8.14,"l":7.85,"n":192,"o":8.14,"t":"2026-09-15T13:30:00Z","v":26051,"vw":7.97174},{"c":7.905,"h":7.92,"l":7.85,"n":82,"o":7.86,"t":"2026-09-15T13:45:00Z","v":7254,"vw":7.900506},{"c":7.72,"h":7.905,"l":7.69,"n":169,"o":7.905,"t":"2026-09-15T14:00:00Z","v":17104,"vw":7.775032},{"c":7.67,"h":7.83,"l":7.67,"n":508,"o":7.72,"t":"2026-09-15T14:15:00Z","v":33757,"vw":7.757805},{"c":7.675,"h":7.6937,"l":7.65,"n":147,"o":7.659,"t":"2026-09-15T14:30:00Z","v":10988,"vw":7.676839},{"c":7.61,"h":7.66,"l":7.605,"n":199,"o":7.66,"t":"2026-09-15T14:45:00Z","v":14261,"vw":7.621502},{"c":7.63,"h":7.63,"l":7.6,"n":91,"o":7.62,"t":"2026-09-15T15:00:00Z","v":6136,"vw":7.621643},{"c":7.51,"h":7.6,"l":7.51,"n":182,"o":7.6,"t":"2026-09-15T15:15:00Z","v":19157,"vw":7.559059},{"c":7.49,"h":7.51,"l":7.49,"n":181,"o":7.51,"t":"2026-09-15T15:30:00Z","v":10838,"vw":7.496477},{"c":7.475,"h":7.49,"l":7.47,"n":226,"o":7.47,"t":"2026-09-15T15:45:00Z","v":17117,"vw":7.483392},{"c":7.49,"h":7.4978,"l":7.44,"n":336,"o":7.475,"t":"2026-09-15T16:00:00Z","v":27523,"vw":7.469801},{"c":7.4714,"h":7.51,"l":7.47,"n":131,"o":7.47,"t":"2026-09-15T16:15:00Z","v":4260,"vw":7.492922},{"c":7.3948,"h":7.46,"l":7.38,"n":198,"o":7.46,"t":"2026-09-15T16:30:00Z","v":11187,"vw":7.434254},{"c":7.395,"h":7.41,"l":7.3143,"n":462,"o":7.385,"t":"2026-09-15T16:45:00Z","v":37063,"vw":7.365781},{"c":7.23,"h":7.3976,"l":7.21,"n":332,"o":7.39,"t":"2026-09-15T17:00:00Z","v":33869,"vw":7.297317},{"c":7.22,"h":7.25,"l":7.21,"n":137,"o":7.23,"t":"2026-09-15T17:15:00Z","v":7219,"vw":7.225072},{"c":7.2,"h":7.225,"l":7.18,"n":197,"o":7.22,"t":"2026-09-15T17:30:00Z","v":10844,"vw":7.211161},{"c":7.095,"h":7.2083,"l":7.0905,"n":298,"o":7.2,"t":"2026-09-15T17:45:00Z","v":23588,"vw":7.133416},{"c":7.13,"h":7.17,"l":7.09,"n":282,"o":7.09,"t":"2026-09-15T18:00:00Z","v":22699,"vw":7.137053},{"c":7.115,"h":7.1899,"l":7.06,"n":300,"o":7.13,"t":"2026-09-15T18:15:00Z","v":28301,"vw":7.111233},{"c":7.115,"h":7.17,"l":7.115,"n":290,"o":7.1266,"t":"2026-09-15T18:30:00Z","v":43443,"vw":7.13877},{"c":7.12,"h":7.13,"l":7.05,"n":377,"o":7.08,"t":"2026-09-15T18:45:00Z","v":31375,"vw":7.081303},{"c":7.14,"h":7.14,"l":7.105,"n":246,"o":7.12,"t":"2026-09-15T19:00:00Z","v":10730,"vw":7.113984},{"c":7.15,"h":7.15,"l":7.095,"n":328,"o":7.13,"t":"2026-09-15T19:15:00Z","v":13497,"vw":7.11455},{"c":7.085,"h":7.21,"l":7.085,"n":630,"o":7.15,"t":"2026-09-15T19:30:00Z","v":34415,"vw":7.153706},{"c":6.97,"h":7.085,"l":6.945,"n":1226,"o":7.085,"t":"2026-09-15T19:45:00Z","v":77321,"vw":7.005496},{"c":6.98,"h":6.98,"l":6.98,"n":8,"o":6.98,"t":"2026-09-15T20:00:00Z","v":37909,"vw":6.98},{"c":7.05,"h":7.05,"l":7.05,"n":1,"o":7.05,"t":"2026-09-15T20:15:00Z","v":175,"vw":7.05},{"c":7.08,"h":7.08,"l":7.08,"n":1,"o":7.08,"t":"2026-09-15T21:15:00Z","v":1300,"vw":7.08},{"c":7.12,"h":7.12,"l":7.05,"n":28,"o":7.05,"t":"2026-09-15T22:00:00Z","v":2948,"vw":7.08824},{"c":7.1876,"h":7.1876,"l":7.1876,"n":1,"o":7.1876,"t":"2026-09-16T11:00:00Z","v":169,"vw":7.1876},{"c":7.31,"h":7.31,"l":7.31,"n":1,"o":7.31,"t":"2026-09-16T11:45:00Z","v":900,"vw":7.31},{"c":7.14,"h":7.22,"l":7,"n":234,"o":7,"t":"2026-09-16T13:30:00Z","v":37503,"vw":7.027857},{"c":7.18,"h":7.2273,"l":7.16,"n":85,"o":7.16,"t":"2026-09-16T13:45:00Z","v":13883,"vw":7.191983},{"c":7.19,"h":7.1999,"l":7.0903,"n":221,"o":7.18,"t":"2026-09-16T14:00:00Z","v":16084,"vw":7.165568},{"c":7.18,"h":7.2042,"l":7.1601,"n":69,"o":7.185,"t":"2026-09-16T14:15:00Z","v":5688,"vw":7.180228},{"c":7.2,"h":7.2,"l":7.17,"n":130,"o":7.17,"t":"2026-09-16T14:30:00Z","v":7071,"vw":7.190109},{"c":7.135,"h":7.215,"l":7.09,"n":407,"o":7.215,"t":"2026-09-16T14:45:00Z","v":55811,"vw":7.175418},{"c":7.19,"h":7.19,"l":7.1001,"n":218,"o":7.13,"t":"2026-09-16T15:00:00Z","v":20440,"vw":7.148791},{"c":7.1401,"h":7.21,"l":7.1401,"n":114,"o":7.2,"t":"2026-09-16T15:15:00Z","v":8491,"vw":7.177464},{"c":7.19,"h":7.21,"l":7.155,"n":110,"o":7.19,"t":"2026-09-16T15:30:00Z","v":10845,"vw":7.186346},{"c":7.17,"h":7.24,"l":7.17,"n":213,"o":7.2,"t":"2026-09-16T15:45:00Z","v":17126,"vw":7.216723},{"c":7.11,"h":7.145,"l":7.1,"n":66,"o":7.145,"t":"2026-09-16T16:00:00Z","v":3702,"vw":7.11682},{"c":7.18,"h":7.18,"l":7.115,"n":145,"o":7.13,"t":"2026-09-16T16:15:00Z","v":9954,"vw":7.152429},{"c":7.18,"h":7.18,"l":7.15,"n":124,"o":7.18,"t":"2026-09-16T16:30:00Z","v":5314,"vw":7.160829},{"c":7.21,"h":7.21,"l":7.19,"n":83,"o":7.19,"t":"2026-09-16T16:45:00Z","v":2785,"vw":7.201471},{"c":7.17,"h":7.2,"l":7.16,"n":84,"o":7.2,"t":"2026-09-16T17:00:00Z","v":3407,"vw":7.175435},{"c":7.19,"h":7.2,"l":7.17,"n":62,"o":7.17,"t":"2026-09-16T17:15:00Z","v":3001,"vw":7.185227},{"c":7.135,"h":7.19,"l":7.135,"n":206,"o":7.185,"t":"2026-09-16T17:30:00Z","v":11720,"vw":7.168657},{"c":7.12,"h":7.14,"l":7.12,"n":74,"o":7.1392,"t":"2026-09-16T17:45:00Z","v":2329,"vw":7.128741},{"c":7.07,"h":7.13,"l":7.07,"n":171,"o":7.115,"t":"2026-09-16T18:00:00Z","v":5893,"vw":7.10431},{"c":7.11,"h":7.11,"l":7.055,"n":117,"o":7.055,"t":"2026-09-16T18:15:00Z","v":8432,"vw":7.086454},{"c":7.07,"h":7.12,"l":7.055,"n":143,"o":7.12,"t":"2026-09-16T18:30:00Z","v":7761,"vw":7.088878},{"c":6.95,"h":7.07,"l":6.95,"n":287,"o":7.06,"t":"2026-09-16T18:45:00Z","v":14792,"vw":7.00865},{"c":6.955,"h":6.9699,"l":6.925,"n":193,"o":6.925,"t":"2026-09-16T19:00:00Z","v":13761,"vw":6.953159},{"c":6.9091,"h":6.955,"l":6.9,"n":169,"o":6.955,"t":"2026-09-16T19:15:00Z","v":8855,"vw":6.922628},{"c":6.91,"h":6.925,"l":6.855,"n":458,"o":6.905,"t":"2026-09-16T19:30:00Z","v":28833,"vw":6.896531},{"c":6.9,"h":6.96,"l":6.895,"n":722,"o":6.91,"t":"2026-09-16T19:45:00Z","v":40308,"vw":6.924968},{"c":6.8999,"h":6.9,"l":6.8999,"n":15,"o":6.9,"t":"2026-09-16T20:00:00Z","v":23720,"vw":6.899999},{"c":7.02,"h":7.02,"l":7.02,"n":2,"o":7.02,"t":"2026-09-16T21:00:00Z","v":280,"vw":7.02},{"c":7.03,"h":7.03,"l":7.03,"n":1,"o":7.03,"t":"2026-09-17T11:00:00Z","v":100,"vw":7.03},{"c":7.04,"h":7.06,"l":7.04,"n":6,"o":7.06,"t":"2026-09-17T12:15:00Z","v":5150,"vw":7.049903},{"c":6.89,"h":7.1,"l":6.85,"n":261,"o":7.1,"t":"2026-09-17T13:30:00Z","v":30049,"vw":6.990173},{"c":7,"h":7,"l":6.885,"n":78,"o":6.885,"t":"2026-09-17T13:45:00Z","v":6454,"vw":6.95236},{"c":7.005,"h":7.04,"l":7,"n":71,"o":7.0399,"t":"2026-09-17T14:00:00Z","v":7550,"vw":7.01601},{"c":6.96,"h":7.0299,"l":6.96,"n":93,"o":6.9701,"t":"2026-09-17T14:15:00Z","v":4746,"vw":6.968445},{"c":6.935,"h":6.96,"l":6.93,"n":80,"o":6.93,"t":"2026-09-17T14:30:00Z","v":3168,"vw":6.9418},{"c":6.9,"h":6.95,"l":6.9,"n":102,"o":6.95,"t":"2026-09-17T14:45:00Z","v":5790,"vw":6.924142},{"c":6.93,"h":6.95,"l":6.885,"n":181,"o":6.89,"t":"2026-09-17T15:00:00Z","v":19167,"vw":6.916474},{"c":6.9,"h":6.905,"l":6.875,"n":50,"o":6.8924,"t":"2026-09-17T15:15:00Z","v":2357,"vw":6.892232},{"c":6.89,"h":6.9099,"l":6.89,"n":30,"o":6.9099,"t":"2026-09-17T15:30:00Z","v":789,"vw":6.902585},{"c":6.875,"h":6.9,"l":6.875,"n":136,"o":6.89,"t":"2026-09-17T15:45:00Z","v":8887,"vw":6.887987},{"c":6.86,"h":6.875,"l":6.86,"n":117,"o":6.875,"t":"2026-09-17T16:00:00Z","v":9149,"vw":6.861987},{"c":6.895,"h":6.895,"l":6.865,"n":76,"o":6.865,"t":"2026-09-17T16:15:00Z","v":4851,"vw":6.872377},{"c":6.89,"h":6.89,"l":6.89,"n":34,"o":6.89,"t":"2026-09-17T16:30:00Z","v":950,"vw":6.89},{"c":6.93,"h":6.93,"l":6.9,"n":182,"o":6.9,"t":"2026-09-17T16:45:00Z","v":12433,"vw":6.90537},{"c":6.94,"h":6.94,"l":6.92,"n":123,"o":6.92,"t":"2026-09-17T17:00:00Z","v":6003,"vw":6.930559},{"c":6.93,"h":6.94,"l":6.93,"n":68,"o":6.94,"t":"2026-09-17T17:15:00Z","v":2635,"vw":6.932646},{"c":7.105,"h":7.12,"l":6.93,"n":267,"o":6.93,"t":"2026-09-17T17:30:00Z","v":20366,"vw":7.037154},{"c":7.13,"h":7.14,"l":7.1136,"n":93,"o":7.13,"t":"2026-09-17T17:45:00Z","v":2905,"vw":7.130238},{"c":7.16,"h":7.17,"l":7.14,"n":34,"o":7.14,"t":"2026-09-17T18:00:00Z","v":2594,"vw":7.153163},{"c":7.16,"h":7.18,"l":7.151,"n":107,"o":7.16,"t":"2026-09-17T18:15:00Z","v":4964,"vw":7.16452},{"c":7.16,"h":7.16,"l":7.13,"n":88,"o":7.155,"t":"2026-09-17T18:30:00Z","v":6008,"vw":7.144361},{"c":7.18,"h":7.19,"l":7.14,"n":166,"o":7.15,"t":"2026-09-17T18:45:00Z","v":10593,"vw":7.168197},{"c":7.19,"h":7.22,"l":7.19,"n":48,"o":7.2,"t":"2026-09-17T19:00:00Z","v":12037,"vw":7.202002},{"c":7.195,"h":7.21,"l":7.17,"n":199,"o":7.19,"t":"2026-09-17T19:15:00Z","v":9543,"vw":7.19319},{"c":7.2222,"h":7.23,"l":7.18,"n":216,"o":7.1942,"t":"2026-09-17T19:30:00Z","v":13107,"vw":7.214418},{"c":7.18,"h":7.2299,"l":7.15,"n":577,"o":7.2299,"t":"2026-09-17T19:45:00Z","v":43882,"vw":7.180588},{"c":7.16,"h":7.16,"l":7.16,"n":13,"o":7.16,"t":"2026-09-17T20:00:00Z","v":33165,"vw":7.16},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-17T21:00:00Z","v":400,"vw":7.16},{"c":7.24,"h":7.24,"l":7.24,"n":14,"o":7.24,"t":"2026-09-17T23:00:00Z","v":230,"vw":7.24},{"c":7.2,"h":7.2,"l":7.2,"n":3,"o":7.2,"t":"2026-09-17T23:45:00Z","v":123,"vw":7.2},{"c":7.25,"h":7.25,"l":7.05,"n":4,"o":7.05,"t":"2026-09-18T09:00:00Z","v":800,"vw":7.15},{"c":7.11,"h":7.11,"l":7.11,"n":1,"o":7.11,"t":"2026-09-18T13:00:00Z","v":123,"vw":7.11},{"c":7.25,"h":7.25,"l":7.25,"n":3,"o":7.25,"t":"2026-09-18T13:15:00Z","v":150,"vw":7.25},{"c":7.12,"h":7.2,"l":7.065,"n":49,"o":7.07,"t":"2026-09-18T13:30:00Z","v":32440,"vw":7.075865},{"c":7.26,"h":7.35,"l":7.165,"n":125,"o":7.165,"t":"2026-09-18T13:45:00Z","v":10792,"vw":7.215568},{"c":7.28,"h":7.335,"l":7.28,"n":35,"o":7.28,"t":"2026-09-18T14:00:00Z","v":4815,"vw":7.304318},{"c":7.31,"h":7.335,"l":7.27,"n":65,"o":7.2764,"t":"2026-09-18T14:15:00Z","v":4441,"vw":7.298745},{"c":7.3289,"h":7.3289,"l":7.28,"n":22,"o":7.3246,"t":"2026-09-18T14:30:00Z","v":1195,"vw":7.307946},{"c":7.3,"h":7.3295,"l":7.25,"n":57,"o":7.3295,"t":"2026-09-18T14:45:00Z","v":3161,"vw":7.298013},{"c":7.25,"h":7.285,"l":7.25,"n":35,"o":7.2701,"t":"2026-09-18T15:00:00Z","v":1932,"vw":7.260297},{"c":7.3,"h":7.32,"l":7.2308,"n":131,"o":7.2308,"t":"2026-09-18T15:15:00Z","v":11207,"vw":7.268939},{"c":7.2,"h":7.28,"l":7.2,"n":42,"o":7.28,"t":"2026-09-18T15:30:00Z","v":2291,"vw":7.245322},{"c":7.23,"h":7.23,"l":7.2,"n":14,"o":7.23,"t":"2026-09-18T15:45:00Z","v":448,"vw":7.22},{"c":7.225,"h":7.2372,"l":7.2,"n":19,"o":7.2372,"t":"2026-09-18T16:00:00Z","v":1055,"vw":7.223636},{"c":7.25,"h":7.25,"l":7.2,"n":123,"o":7.225,"t":"2026-09-18T16:15:00Z","v":4831,"vw":7.226441},{"c":7.23,"h":7.33,"l":7.23,"n":264,"o":7.25,"t":"2026-09-18T16:30:00Z","v":15955,"vw":7.283706},{"c":7.23,"h":7.26,"l":7.22,"n":102,"o":7.255,"t":"2026-09-18T16:45:00Z","v":8343,"vw":7.240309},{"c":7.255,"h":7.28,"l":7.215,"n":151,"o":7.215,"t":"2026-09-18T17:00:00Z","v":15369,"vw":7.248948},{"c":7.19,"h":7.255,"l":7.175,"n":137,"o":7.255,"t":"2026-09-18T17:15:00Z","v":9305,"vw":7.193254},{"c":7.2,"h":7.22,"l":7.16,"n":168,"o":7.16,"t":"2026-09-18T17:30:00Z","v":7725,"vw":7.195857},{"c":7.21,"h":7.23,"l":7.188,"n":90,"o":7.22,"t":"2026-09-18T17:45:00Z","v":6043,"vw":7.212347},{"c":7.23,"h":7.23,"l":7.19,"n":137,"o":7.21,"t":"2026-09-18T18:00:00Z","v":7083,"vw":7.22531},{"c":7.205,"h":7.25,"l":7.205,"n":159,"o":7.23,"t":"2026-09-18T18:15:00Z","v":7732,"vw":7.228388},{"c":7.27,"h":7.27,"l":7.215,"n":207,"o":7.22,"t":"2026-09-18T18:30:00Z","v":14643,"vw":7.248044},{"c":7.24,"h":7.3,"l":7.24,"n":505,"o":7.27,"t":"2026-09-18T18:45:00Z","v":17924,"vw":7.278038},{"c":7.32,"h":7.32,"l":7.24,"n":155,"o":7.24,"t":"2026-09-18T19:00:00Z","v":7057,"vw":7.278074},{"c":7.32,"h":7.34,"l":7.32,"n":43,"o":7.34,"t":"2026-09-18T19:15:00Z","v":4198,"vw":7.331877},{"c":7.31,"h":7.35,"l":7.29,"n":552,"o":7.325,"t":"2026-09-18T19:30:00Z","v":37492,"vw":7.31301},{"c":7.2,"h":7.32,"l":7.18,"n":2196,"o":7.31,"t":"2026-09-18T19:45:00Z","v":205654,"vw":7.235579},{"c":7.19,"h":7.19,"l":7.19,"n":21,"o":7.19,"t":"2026-09-18T20:00:00Z","v":270292,"vw":7.19},{"c":7.019,"h":7.325,"l":7.019,"n":164,"o":7.3,"t":"2026-09-21T13:30:00Z","v":16555,"vw":7.205181},{"c":7.129,"h":7.129,"l":7.04,"n":329,"o":7.0436,"t":"2026-09-21T13:45:00Z","v":20259,"vw":7.081286},{"c":7.06,"h":7.08,"l":7.03,"n":243,"o":7.08,"t":"2026-09-21T14:00:00Z","v":20471,"vw":7.073962},{"c":7.05,"h":7.17,"l":7.04,"n":139,"o":7.05,"t":"2026-09-21T14:15:00Z","v":5037,"vw":7.109043},{"c":7.07,"h":7.07,"l":7.025,"n":101,"o":7.03,"t":"2026-09-21T14:30:00Z","v":4637,"vw":7.038801},{"c":7.045,"h":7.09,"l":7.045,"n":22,"o":7.09,"t":"2026-09-21T14:45:00Z","v":814,"vw":7.053333},{"c":7.06,"h":7.06,"l":7.06,"n":24,"o":7.06,"t":"2026-09-21T15:00:00Z","v":533,"vw":7.06},{"c":7.05,"h":7.08,"l":7.05,"n":76,"o":7.056,"t":"2026-09-21T15:15:00Z","v":1584,"vw":7.062023},{"c":7.05,"h":7.08,"l":7.03,"n":115,"o":7.03,"t":"2026-09-21T15:30:00Z","v":5968,"vw":7.055627},{"c":7.07,"h":7.09,"l":7.045,"n":133,"o":7.045,"t":"2026-09-21T15:45:00Z","v":8906,"vw":7.05694},{"c":7.02,"h":7.06,"l":7.02,"n":108,"o":7.06,"t":"2026-09-21T16:00:00Z","v":6765,"vw":7.043229},{"c":7.04,"h":7.04,"l":7.01,"n":127,"o":7.02,"t":"2026-09-21T16:15:00Z","v":7526,"vw":7.022602},{"c":6.99,"h":7.02,"l":6.97,"n":124,"o":7.015,"t":"2026-09-21T16:30:00Z","v":19842,"vw":7.001994},{"c":6.99,"h":6.9951,"l":6.975,"n":58,"o":6.99,"t":"2026-09-21T16:45:00Z","v":4731,"vw":6.983419},{"c":7.05,"h":7.05,"l":6.98,"n":95,"o":6.98,"t":"2026-09-21T17:00:00Z","v":8136,"vw":7.007083},{"c":7.01,"h":7.03,"l":7.01,"n":36,"o":7.03,"t":"2026-09-21T17:15:00Z","v":2186,"vw":7.024847},{"c":6.97,"h":7.01,"l":6.94,"n":112,"o":7.01,"t":"2026-09-21T17:30:00Z","v":4497,"vw":6.960795},{"c":6.96,"h":6.975,"l":6.96,"n":38,"o":6.975,"t":"2026-09-21T17:45:00Z","v":1829,"vw":6.966805},{"c":6.9699,"h":6.9699,"l":6.96,"n":34,"o":6.96,"t":"2026-09-21T18:00:00Z","v":2445,"vw":6.9645},{"c":6.94,"h":6.9405,"l":6.94,"n":10,"o":6.9405,"t":"2026-09-21T18:15:00Z","v":462,"vw":6.940167},{"c":6.95,"h":6.95,"l":6.93,"n":113,"o":6.95,"t":"2026-09-21T18:30:00Z","v":4289,"vw":6.943215},{"c":7.055,"h":7.07,"l":6.95,"n":297,"o":6.95,"t":"2026-09-21T18:45:00Z","v":12976,"vw":7.000275},{"c":7.05,"h":7.07,"l":7.005,"n":122,"o":7.07,"t":"2026-09-21T19:00:00Z","v":8573,"vw":7.03995},{"c":7.08,"h":7.115,"l":7.06,"n":134,"o":7.06,"t":"2026-09-21T19:15:00Z","v":10237,"vw":7.09355},{"c":7.13,"h":7.14,"l":7.09,"n":130,"o":7.1,"t":"2026-09-21T19:30:00Z","v":6070,"vw":7.122755},{"c":7.29,"h":7.33,"l":7.13,"n":682,"o":7.14,"t":"2026-09-21T19:45:00Z","v":34125,"vw":7.236795},{"c":7.29,"h":7.29,"l":7.29,"n":10,"o":7.29,"t":"2026-09-21T20:00:00Z","v":41057,"vw":7.29},{"c":7.16,"h":7.16,"l":7.16,"n":1,"o":7.16,"t":"2026-09-22T11:00:00Z","v":202,"vw":7.16},{"c":7.49,"h":7.49,"l":7.49,"n":1,"o":7.49,"t":"2026-09-22T11:30:00Z","v":130,"vw":7.49},{"c":7.6,"h":7.6,"l":7.354,"n":144,"o":7.39,"t":"2026-09-22T13:30:00Z","v":13629,"vw":7.514637},{"c":7.4799,"h":7.53,"l":7.4,"n":28,"o":7.45,"t":"2026-09-22T13:45:00Z","v":8790,"vw":7.44916},{"c":7.505,"h":7.505,"l":7.42,"n":57,"o":7.42,"t":"2026-09-22T14:00:00Z","v":2191,"vw":7.469952},{"c":7.32,"h":7.5,"l":7.31,"n":79,"o":7.5,"t":"2026-09-22T14:15:00Z","v":3110,"vw":7.37611},{"c":7.24,"h":7.3,"l":7.24,"n":80,"o":7.3,"t":"2026-09-22T14:30:00Z","v":5246,"vw":7.265016},{"c":7.135,"h":7.2199,"l":7.135,"n":27,"o":7.2199,"t":"2026-09-22T14:45:00Z","v":777,"vw":7.165755},{"c":7.1599,"h":7.1599,"l":7.12,"n":108,"o":7.12,"t":"2026-09-22T15:00:00Z","v":6872,"vw":7.142403},{"c":7.175,"h":7.19,"l":7.15,"n":92,"o":7.16,"t":"2026-09-22T15:15:00Z","v":5856,"vw":7.166018},{"c":7.11,"h":7.14,"l":7.11,"n":41,"o":7.14,"t":"2026-09-22T15:30:00Z","v":2616,"vw":7.128649},{"c":7.08,"h":7.1,"l":7.065,"n":88,"o":7.095,"t":"2026-09-22T15:45:00Z","v":3503,"vw":7.087635},{"c":7.1599,"h":7.18,"l":7.075,"n":112,"o":7.075,"t":"2026-09-22T16:00:00Z","v":6709,"vw":7.126769},{"c":7.21,"h":7.22,"l":7.16,"n":64,"o":7.16,"t":"2026-09-22T16:15:00Z","v":1793,"vw":7.189742},{"c":7.25,"h":7.255,"l":7.21,"n":67,"o":7.23,"t":"2026-09-22T16:30:00Z","v":3251,"vw":7.225969},{"c":7.16,"h":7.27,"l":7.15,"n":147,"o":7.26,"t":"2026-09-22T16:45:00Z","v":27408,"vw":7.168284},{"c":7.15,"h":7.17,"l":7.15,"n":52,"o":7.16,"t":"2026-09-22T17:00:00Z","v":2816,"vw":7.16247},{"c":7.1201,"h":7.16,"l":7.1201,"n":48,"o":7.16,"t":"2026-09-22T17:15:00Z","v":4868,"vw":7.151563},{"c":7.11,"h":7.11,"l":7.11,"n":11,"o":7.11,"t":"2026-09-22T17:30:00Z","v":1791,"vw":7.11},{"c":7.16,"h":7.18,"l":7.09,"n":203,"o":7.11,"t":"2026-09-22T17:45:00Z","v":8951,"vw":7.140403},{"c":7.125,"h":7.155,"l":7.115,"n":100,"o":7.155,"t":"2026-09-22T18:00:00Z","v":9801,"vw":7.134789},{"c":7.09,"h":7.12,"l":7.05,"n":93,"o":7.12,"t":"2026-09-22T18:15:00Z","v":12892,"vw":7.0609},{"c":7.06,"h":7.08,"l":7.06,"n":25,"o":7.08,"t":"2026-09-22T18:30:00Z","v":4892,"vw":7.068029},{"c":7.105,"h":7.105,"l":7.04,"n":120,"o":7.06,"t":"2026-09-22T18:45:00Z","v":14128,"vw":7.065182},{"c":7.08,"h":7.11,"l":7.08,"n":101,"o":7.08,"t":"2026-09-22T19:00:00Z","v":5064,"vw":7.088482},{"c":7.06,"h":7.06,"l":7.04,"n":108,"o":7.06,"t":"2026-09-22T19:15:00Z","v":4964,"vw":7.048258},{"c":7.12,"h":7.13,"l":7.055,"n":167,"o":7.055,"t":"2026-09-22T19:30:00Z","v":6911,"vw":7.107537},{"c":7.16,"h":7.18,"l":7.12,"n":728,"o":7.12,"t":"2026-09-22T19:45:00Z","v":42165,"vw":7.154945},{"c":7.15,"h":7.15,"l":7.15,"n":8,"o":7.15,"t":"2026-09-22T20:00:00Z","v":29034,"vw":7.15},{"c":7.15,"h":7.15,"l":7.15,"n":2,"o":7.15,"t":"2026-09-23T13:00:00Z","v":1605,"vw":7.15},{"c":6.99,"h":7.29,"l":6.9442,"n":189,"o":7.1,"t":"2026-09-23T13:30:00Z","v":30088,"vw":7.154539},{"c":6.8705,"h":6.95,"l":6.86,"n":125,"o":6.95,"t":"2026-09-23T13:45:00Z","v":10781,"vw":6.894505},{"c":6.99,"h":7,"l":6.85,"n":184,"o":6.865,"t":"2026-09-23T14:00:00Z","v":28141,"vw":6.924882},{"c":6.96,"h":7.01,"l":6.96,"n":75,"o":7.01,"t":"2026-09-23T14:15:00Z","v":6945,"vw":6.9879},{"c":6.985,"h":6.99,"l":6.9399,"n":43,"o":6.98,"t":"2026-09-23T14:30:00Z","v":3404,"vw":6.973041},{"c":6.97,"h":6.97,"l":6.94,"n":10,"o":6.94,"t":"2026-09-23T14:45:00Z","v":342,"vw":6.96},{"c":6.97,"h":6.98,"l":6.97,"n":16,"o":6.98,"t":"2026-09-23T15:00:00Z","v":868,"vw":6.9731},{"c":6.9,"h":6.97,"l":6.9,"n":117,"o":6.97,"t":"2026-09-23T15:15:00Z","v":5364,"vw":6.927364},{"c":6.9499,"h":6.95,"l":6.9,"n":113,"o":6.9,"t":"2026-09-23T15:30:00Z","v":8637,"vw":6.929863},{"c":7,"h":7,"l":6.955,"n":56,"o":6.955,"t":"2026-09-23T15:45:00Z","v":6655,"vw":6.979813},{"c":6.99,"h":6.99,"l":6.9871,"n":26,"o":6.9871,"t":"2026-09-23T16:00:00Z","v":2354,"vw":6.988387},{"c":7.01,"h":7.04,"l":6.995,"n":160,"o":6.995,"t":"2026-09-23T16:15:00Z","v":8607,"vw":7.013246},{"c":7.02,"h":7.03,"l":7.02,"n":32,"o":7.03,"t":"2026-09-23T16:30:00Z","v":2285,"vw":7.0295},{"c":7.02,"h":7.02,"l":7.005,"n":25,"o":7.01,"t":"2026-09-23T16:45:00Z","v":1003,"vw":7.010746},{"c":7,"h":7,"l":7,"n":20,"o":7,"t":"2026-09-23T17:00:00Z","v":471,"vw":7},{"c":6.99,"h":6.99,"l":6.97,"n":40,"o":6.97,"t":"2026-09-23T17:15:00Z","v":2274,"vw":6.981111},{"c":7.03,"h":7.03,"l":6.99,"n":96,"o":7,"t":"2026-09-23T17:30:00Z","v":3143,"vw":7.005623},{"c":7.03,"h":7.03,"l":7.015,"n":25,"o":7.03,"t":"2026-09-23T17:45:00Z","v":1072,"vw":7.02625},{"c":7.024,"h":7.03,"l":7.02,"n":6,"o":7.02,"t":"2026-09-23T18:00:00Z","v":578,"vw":7.024502},{"c":7.02,"h":7.03,"l":7.02,"n":44,"o":7.03,"t":"2026-09-23T18:15:00Z","v":1754,"vw":7.02352},{"c":7.035,"h":7.06,"l":7.015,"n":111,"o":7.025,"t":"2026-09-23T18:30:00Z","v":9427,"vw":7.037178},{"c":7.0201,"h":7.03,"l":7.01,"n":56,"o":7.02,"t":"2026-09-23T18:45:00Z","v":3045,"vw":7.021203},{"c":7.02,"h":7.03,"l":6.99,"n":129,"o":7.03,"t":"2026-09-23T19:00:00Z","v":10507,"vw":7.008358},{"c":7.01,"h":7.026,"l":7.005,"n":77,"o":7.026,"t":"2026-09-23T19:15:00Z","v":4167,"vw":7.015891},{"c":7.05,"h":7.06,"l":7.005,"n":154,"o":7.01,"t":"2026-09-23T19:30:00Z","v":9040,"vw":7.03229},{"c":7.11,"h":7.14,"l":7.02,"n":594,"o":7.05,"t":"2026-09-23T19:45:00Z","v":48120,"vw":7.09893},{"c":7.12,"h":7.12,"l":7.12,"n":6,"o":7.12,"t":"2026-09-23T20:00:00Z","v":39929,"vw":7.12},{"c":7.1,"h":7.25,"l":7.09,"n":73,"o":7.09,"t":"2026-09-24T13:30:00Z","v":3813,"vw":7.114417},{"c":7.07,"h":7.11,"l":7,"n":157,"o":7.01,"t":"2026-09-24T13:45:00Z","v":11765,"vw":7.051592},{"c":7.12,"h":7.12,"l":7.06,"n":77,"o":7.06,"t":"2026-09-24T14:00:00Z","v":4562,"vw":7.087541},{"c":7.03,"h":7.08,"l":7.03,"n":50,"o":7.08,"t":"2026-09-24T14:15:00Z","v":2681,"vw":7.053537},{"c":7.0935,"h":7.0935,"l":7.02,"n":59,"o":7.02,"t":"2026-09-24T14:30:00Z","v":2562,"vw":7.045232},{"c":7.08,"h":7.105,"l":7.08,"n":40,"o":7.0848,"t":"2026-09-24T14:45:00Z","v":2440,"vw":7.08585},{"c":7.065,"h":7.07,"l":7.05,"n":27,"o":7.05,"t":"2026-09-24T15:00:00Z","v":1453,"vw":7.057522},{"c":7.06,"h":7.06,"l":7.04,"n":63,"o":7.05,"t":"2026-09-24T15:15:00Z","v":4416,"vw":7.04383},{"c":7.0538,"h":7.07,"l":7.04,"n":90,"o":7.06,"t":"2026-09-24T15:30:00Z","v":5127,"vw":7.050594},{"c":7.11,"h":7.11,"l":7.04,"n":70,"o":7.04,"t":"2026-09-24T15:45:00Z","v":7261,"vw":7.087037},{"c":7.1001,"h":7.12,"l":7.1001,"n":22,"o":7.105,"t":"2026-09-24T16:00:00Z","v":960,"vw":7.107394},{"c":7.2189,"h":7.27,"l":7.12,"n":119,"o":7.14,"t":"2026-09-24T16:15:00Z","v":5443,"vw":7.190108},{"c":7.22,"h":7.25,"l":7.19,"n":61,"o":7.21,"t":"2026-09-24T16:30:00Z","v":2829,"vw":7.20716},{"c":7.21,"h":7.21,"l":7.21,"n":8,"o":7.21,"t":"2026-09-24T16:45:00Z","v":384,"vw":7.21},{"c":7.21,"h":7.22,"l":7.2,"n":51,"o":7.2078,"t":"2026-09-24T17:00:00Z","v":2230,"vw":7.208349},{"c":7.16,"h":7.195,"l":7.16,"n":34,"o":7.195,"t":"2026-09-24T17:15:00Z","v":2522,"vw":7.180108},{"c":7.12,"h":7.165,"l":7.12,"n":38,"o":7.14,"t":"2026-09-24T17:30:00Z","v":2365,"vw":7.153065},{"c":7.11,"h":7.11,"l":7.11,"n":13,"o":7.11,"t":"2026-09-24T17:45:00Z","v":5072,"vw":7.11},{"c":7.06,"h":7.11,"l":7.055,"n":37,"o":7.11,"t":"2026-09-24T18:00:00Z","v":1442,"vw":7.082047},{"c":7.085,"h":7.11,"l":7.0636,"n":65,"o":7.08,"t":"2026-09-24T18:15:00Z","v":5065,"vw":7.085308},{"c":7.0558,"h":7.1,"l":7.0558,"n":116,"o":7.09,"t":"2026-09-24T18:30:00Z","v":5093,"vw":7.074985},{"c":7.05,"h":7.08,"l":7.04,"n":46,"o":7.06,"t":"2026-09-24T18:45:00Z","v":1888,"vw":7.058344},{"c":7.06,"h":7.07,"l":7.06,"n":47,"o":7.065,"t":"2026-09-24T19:00:00Z","v":3246,"vw":7.064765},{"c":7.1099,"h":7.1099,"l":7.0501,"n":53,"o":7.0501,"t":"2026-09-24T19:15:00Z","v":2257,"vw":7.086144},{"c":7.155,"h":7.18,"l":7.11,"n":145,"o":7.1171,"t":"2026-09-24T19:30:00Z","v":7394,"vw":7.148826},{"c":7.18,"h":7.19,"l":7.11,"n":619,"o":7.19,"t":"2026-09-24T19:45:00Z","v":36976,"vw":7.15714},{"c":7.19,"h":7.19,"l":7.19,"n":10,"o":7.19,"t":"2026-09-24T20:00:00Z","v":34210,"vw":7.19},{"c":7.23,"h":7.29,"l":7.0809,"n":48,"o":7.19,"t":"2026-09-25T13:30:00Z","v":5252,"vw":7.204418},{"c":7.26,"h":7.27,"l":7.2,"n":45,"o":7.21,"t":"2026-09-25T13:45:00Z","v":2604,"vw":7.244119},{"c":7.2246,"h":7.2246,"l":7.0935,"n":108,"o":7.215,"t":"2026-09-25T14:00:00Z","v":7433,"vw":7.13616},{"c":7.21,"h":7.21,"l":7.18,"n":27,"o":7.18,"t":"2026-09-25T14:15:00Z","v":2590,"vw":7.198725},{"c":7.16,"h":7.2,"l":7.16,"n":44,"o":7.2,"t":"2026-09-25T14:45:00Z","v":1441,"vw":7.186508},{"c":7.185,"h":7.2,"l":7.15,"n":150,"o":7.1525,"t":"2026-09-25T15:00:00Z","v":10715,"vw":7.179866},{"c":7.19,"h":7.21,"l":7.185,"n":68,"o":7.185,"t":"2026-09-25T15:15:00Z","v":3516,"vw":7.19876},{"c":7.17,"h":7.2,"l":7.17,"n":77,"o":7.2,"t":"2026-09-25T15:30:00Z","v":2699,"vw":7.192019},{"c":7.23,"h":7.23,"l":7.15,"n":85,"o":7.1528,"t":"2026-09-25T15:45:00Z","v":3859,"vw":7.200905},{"c":7.305,"h":7.32,"l":7.25,"n":114,"o":7.25,"t":"2026-09-25T16:00:00Z","v":8029,"vw":7.291415},{"c":7.335,"h":7.335,"l":7.29,"n":34,"o":7.29,"t":"2026-09-25T16:15:00Z","v":1857,"vw":7.308623},{"c":7.29,"h":7.3355,"l":7.29,"n":83,"o":7.3355,"t":"2026-09-25T16:30:00Z","v":4475,"vw":7.317494},{"c":7.285,"h":7.29,"l":7.28,"n":26,"o":7.29,"t":"2026-09-25T16:45:00Z","v":863,"vw":7.28625},{"c":7.32,"h":7.32,"l":7.3,"n":43,"o":7.3,"t":"2026-09-25T17:00:00Z","v":3030,"vw":7.311359},{"c":7.29,"h":7.325,"l":7.29,"n":73,"o":7.325,"t":"2026-09-25T17:15:00Z","v":3445,"vw":7.306533},{"c":7.27,"h":7.285,"l":7.21,"n":88,"o":7.2799,"t":"2026-09-25T17:30:00Z","v":10309,"vw":7.262037},{"c":7.25,"h":7.26,"l":7.25,"n":74,"o":7.25,"t":"2026-09-25T17:45:00Z","v":2892,"vw":7.256232},{"c":7.2,"h":7.24,"l":7.2,"n":86,"o":7.24,"t":"2026-09-25T18:00:00Z","v":3684,"vw":7.21215},{"c":7.22,"h":7.23,"l":7.22,"n":38,"o":7.22,"t":"2026-09-25T18:15:00Z","v":1317,"vw":7.221429},{"c":7.23,"h":7.24,"l":7.23,"n":89,"o":7.23,"t":"2026-09-25T18:30:00Z","v":4082,"vw":7.238081},{"c":7.22,"h":7.24,"l":7.22,"n":94,"o":7.23,"t":"2026-09-25T18:45:00Z","v":3776,"vw":7.235476},{"c":7.21,"h":7.23,"l":7.19,"n":49,"o":7.23,"t":"2026-09-25T19:00:00Z","v":2785,"vw":7.204758},{"c":7.145,"h":7.21,"l":7.1377,"n":125,"o":7.21,"t":"2026-09-25T19:15:00Z","v":6316,"vw":7.182932},{"c":7.185,"h":7.21,"l":7.14,"n":162,"o":7.145,"t":"2026-09-25T19:30:00Z","v":7968,"vw":7.169904},{"c":7.18,"h":7.275,"l":7.17,"n":1033,"o":7.18,"t":"2026-09-25T19:45:00Z","v":68763,"vw":7.217707},{"c":7.19,"h":7.19,"l":7.19,"n":10,"o":7.19,"t":"2026-09-25T20:00:00Z","v":26957,"vw":7.19},{"c":7.19,"h":7.19,"l":7.19,"n":1,"o":7.19,"t":"2026-09-25T20:30:00Z","v":4148,"vw":7.19},{"c":7.12,"h":7.165,"l":7,"n":137,"o":7.13,"t":"2026-09-28T13:30:00Z","v":11533,"vw":7.064636},{"c":7.175,"h":7.21,"l":7.105,"n":103,"o":7.115,"t":"2026-09-28T13:45:00Z","v":4938,"vw":7.182131},{"c":7.23,"h":7.2799,"l":7.19,"n":161,"o":7.19,"t":"2026-09-28T14:00:00Z","v":5734,"vw":7.227986},{"c":7.15,"h":7.22,"l":7.15,"n":36,"o":7.19,"t":"2026-09-28T14:15:00Z","v":1477,"vw":7.179733},{"c":7.11,"h":7.13,"l":7.11,"n":86,"o":7.13,"t":"2026-09-28T14:30:00Z","v":2358,"vw":7.116713},{"c":7.08,"h":7.1,"l":7.06,"n":48,"o":7.08,"t":"2026-09-28T14:45:00Z","v":1996,"vw":7.079047},{"c":7.11,"h":7.12,"l":7.06,"n":66,"o":7.08,"t":"2026-09-28T15:00:00Z","v":3762,"vw":7.086081},{"c":7.09,"h":7.11,"l":7.08,"n":50,"o":7.1,"t":"2026-09-28T15:15:00Z","v":2932,"vw":7.098303},{"c":7.07,"h":7.08,"l":7.07,"n":40,"o":7.08,"t":"2026-09-28T15:30:00Z","v":1497,"vw":7.078711},{"c":7.09,"h":7.09,"l":7.05,"n":39,"o":7.06,"t":"2026-09-28T15:45:00Z","v":2284,"vw":7.064614},{"c":7.09,"h":7.1,"l":7.085,"n":42,"o":7.085,"t":"2026-09-28T16:00:00Z","v":1863,"vw":7.092308},{"c":7.135,"h":7.14,"l":7.09,"n":108,"o":7.09,"t":"2026-09-28T16:15:00Z","v":13176,"vw":7.116699},{"c":7.06,"h":7.12,"l":7.055,"n":55,"o":7.12,"t":"2026-09-28T16:30:00Z","v":2576,"vw":7.086162},{"c":7.055,"h":7.06,"l":7.05,"n":52,"o":7.06,"t":"2026-09-28T16:45:00Z","v":1818,"vw":7.053609},{"c":7.17,"h":7.1999,"l":7.065,"n":133,"o":7.07,"t":"2026-09-28T17:00:00Z","v":6963,"vw":7.124921},{"c":7.12,"h":7.165,"l":7.12,"n":34,"o":7.165,"t":"2026-09-28T17:15:00Z","v":1177,"vw":7.145},{"c":7.09,"h":7.11,"l":7.08,"n":37,"o":7.095,"t":"2026-09-28T17:30:00Z","v":2390,"vw":7.090752},{"c":7.0984,"h":7.12,"l":7.0984,"n":37,"o":7.11,"t":"2026-09-28T17:45:00Z","v":1650,"vw":7.108498},{"c":7.11,"h":7.11,"l":7.1,"n":36,"o":7.11,"t":"2026-09-28T18:00:00Z","v":2359,"vw":7.108237},{"c":7.115,"h":7.115,"l":7.1083,"n":42,"o":7.1083,"t":"2026-09-28T18:15:00Z","v":3492,"vw":7.110355},{"c":7.14,"h":7.155,"l":7.11,"n":88,"o":7.11,"t":"2026-09-28T18:30:00Z","v":3792,"vw":7.132508},{"c":7.12,"h":7.13,"l":7.12,"n":39,"o":7.13,"t":"2026-09-28T18:45:00Z","v":1902,"vw":7.126419},{"c":7.1,"h":7.125,"l":7.1,"n":33,"o":7.125,"t":"2026-09-28T19:00:00Z","v":1600,"vw":7.111905},{"c":7.09,"h":7.1,"l":7.09,"n":51,"o":7.1,"t":"2026-09-28T19:15:00Z","v":2140,"vw":7.091843},{"c":7.18,"h":7.19,"l":7.08,"n":193,"o":7.085,"t":"2026-09-28T19:30:00Z","v":13570,"vw":7.139582},{"c":7.115,"h":7.24,"l":7.1,"n":778,"o":7.16,"t":"2026-09-28T19:45:00Z","v":55714,"vw":7.155713},{"c":7.1,"h":7.1,"l":7.1,"n":7,"o":7.1,"t":"2026-09-28T20:00:00Z","v":37821,"vw":7.1},{"c":7.21,"h":7.21,"l":7.21,"n":1,"o":7.21,"t":"2026-09-28T20:45:00Z","v":100,"vw":7.21},{"c":7.28,"h":7.28,"l":7.08,"n":113,"o":7.13,"t":"2026-09-29T13:30:00Z","v":6968,"vw":7.161939},{"c":7.26,"h":7.29,"l":7.26,"n":7,"o":7.29,"t":"2026-09-29T13:45:00Z","v":732,"vw":7.285851},{"c":7.27,"h":7.295,"l":7.27,"n":88,"o":7.295,"t":"2026-09-29T14:00:00Z","v":5376,"vw":7.286292},{"c":7.195,"h":7.27,"l":7.18,"n":114,"o":7.2601,"t":"2026-09-29T14:15:00Z","v":6211,"vw":7.213248},{"c":7.185,"h":7.195,"l":7.16,"n":16,"o":7.195,"t":"2026-09-29T14:30:00Z","v":771,"vw":7.181154},{"c":7.15,"h":7.172,"l":7.15,"n":22,"o":7.172,"t":"2026-09-29T15:00:00Z","v":593,"vw":7.15773},{"c":7.045,"h":7.13,"l":7.045,"n":166,"o":7.12,"t":"2026-09-29T15:15:00Z","v":8876,"vw":7.088002},{"c":7.1,"h":7.1,"l":7.07,"n":68,"o":7.07,"t":"2026-09-29T15:30:00Z","v":3205,"vw":7.079641},{"c":7.09,"h":7.17,"l":7.09,"n":107,"o":7.12,"t":"2026-09-29T15:45:00Z","v":6923,"vw":7.134606},{"c":7.14,"h":7.14,"l":7.084,"n":47,"o":7.085,"t":"2026-09-29T16:00:00Z","v":2127,"vw":7.108429},{"c":7.13,"h":7.15,"l":7.13,"n":82,"o":7.15,"t":"2026-09-29T16:15:00Z","v":2247,"vw":7.136502},{"c":7.15,"h":7.15,"l":7.1125,"n":35,"o":7.13,"t":"2026-09-29T16:30:00Z","v":2727,"vw":7.133804},{"c":7.1447,"h":7.18,"l":7.13,"n":65,"o":7.13,"t":"2026-09-29T16:45:00Z","v":3484,"vw":7.154796},{"c":7.165,"h":7.205,"l":7.16,"n":75,"o":7.16,"t":"2026-09-29T17:00:00Z","v":2721,"vw":7.180236},{"c":7.155,"h":7.155,"l":7.13,"n":10,"o":7.13,"t":"2026-09-29T17:15:00Z","v":437,"vw":7.14875},{"c":7.19,"h":7.19,"l":7.1378,"n":158,"o":7.18,"t":"2026-09-29T17:30:00Z","v":5716,"vw":7.162406},{"c":7.1519,"h":7.1975,"l":7.1519,"n":61,"o":7.19,"t":"2026-09-29T17:45:00Z","v":8177,"vw":7.168189},{"c":7.2,"h":7.25,"l":7.18,"n":103,"o":7.18,"t":"2026-09-29T18:00:00Z","v":5808,"vw":7.218207},{"c":7.195,"h":7.23,"l":7.195,"n":34,"o":7.23,"t":"2026-09-29T18:15:00Z","v":1194,"vw":7.211667},{"c":7.17,"h":7.2,"l":7.17,"n":103,"o":7.19,"t":"2026-09-29T18:30:00Z","v":5129,"vw":7.181564},{"c":7.175,"h":7.175,"l":7.175,"n":10,"o":7.175,"t":"2026-09-29T18:45:00Z","v":975,"vw":7.175},{"c":7.17,"h":7.19,"l":7.17,"n":132,"o":7.19,"t":"2026-09-29T19:00:00Z","v":5333,"vw":7.179671},{"c":7.18,"h":7.2,"l":7.17,"n":119,"o":7.172,"t":"2026-09-29T19:15:00Z","v":4606,"vw":7.18066},{"c":7.195,"h":7.195,"l":7.17,"n":193,"o":7.18,"t":"2026-09-29T19:30:00Z","v":5597,"vw":7.180968},{"c":7.19,"h":7.23,"l":7.17,"n":639,"o":7.19,"t":"2026-09-29T19:45:00Z","v":30751,"vw":7.202823},{"c":7.21,"h":7.21,"l":7.18,"n":12,"o":7.18,"t":"2026-09-29T20:00:00Z","v":25838,"vw":7.180301},{"c":7.18,"h":7.18,"l":7.18,"n":1,"o":7.18,"t":"2026-09-29T20:15:00Z","v":17832,"vw":7.18},{"c":7.04,"h":7.25,"l":7.04,"n":101,"o":7.25,"t":"2026-09-30T13:30:00Z","v":8773,"vw":7.142043},{"c":7.0387,"h":7.07,"l":7.025,"n":55,"o":7.07,"t":"2026-09-30T13:45:00Z","v":8663,"vw":7.033559},{"c":7.1101,"h":7.15,"l":7.025,"n":125,"o":7.025,"t":"2026-09-30T14:00:00Z","v":8485,"vw":7.107595},{"c":7.1258,"h":7.2,"l":7.1258,"n":128,"o":7.19,"t":"2026-09-30T14:15:00Z","v":4393,"vw":7.172702},{"c":7.15,"h":7.15,"l":7.11,"n":37,"o":7.15,"t":"2026-09-30T14:30:00Z","v":5134,"vw":7.141912},{"c":7.15,"h":7.15,"l":7.11,"n":52,"o":7.11,"t":"2026-09-30T14:45:00Z","v":2750,"vw":7.146333},{"c":7.13,"h":7.13,"l":7.12,"n":23,"o":7.13,"t":"2026-09-30T15:00:00Z","v":1938,"vw":7.126375},{"c":7.105,"h":7.15,"l":7.105,"n":57,"o":7.11,"t":"2026-09-30T15:15:00Z","v":5445,"vw":7.115635},{"c":7.03,"h":7.105,"l":7.03,"n":104,"o":7.105,"t":"2026-09-30T15:30:00Z","v":14654,"vw":7.06756},{"c":7.0445,"h":7.06,"l":7,"n":66,"o":7.05,"t":"2026-09-30T15:45:00Z","v":6822,"vw":7.046672},{"c":7.06,"h":7.08,"l":7.06,"n":39,"o":7.06,"t":"2026-09-30T16:00:00Z","v":1962,"vw":7.066867},{"c":7.09,"h":7.095,"l":7.07,"n":43,"o":7.074,"t":"2026-09-30T16:15:00Z","v":2900,"vw":7.080791},{"c":7.08,"h":7.12,"l":7.08,"n":57,"o":7.09,"t":"2026-09-30T16:30:00Z","v":3513,"vw":7.090356},{"c":7.055,"h":7.06,"l":7.055,"n":16,"o":7.06,"t":"2026-09-30T16:45:00Z","v":904,"vw":7.058},{"c":7.0303,"h":7.055,"l":7.03,"n":91,"o":7.04,"t":"2026-09-30T17:00:00Z","v":5893,"vw":7.040178},{"c":7.01,"h":7.03,"l":7.01,"n":46,"o":7.03,"t":"2026-09-30T17:15:00Z","v":3075,"vw":7.016027},{"c":7.01,"h":7.03,"l":7,"n":26,"o":7,"t":"2026-09-30T17:30:00Z","v":1482,"vw":7.018246},{"c":6.985,"h":7.02,"l":6.98,"n":77,"o":7.02,"t":"2026-09-30T17:45:00Z","v":9853,"vw":7.001252},{"c":7.015,"h":7.015,"l":6.98,"n":136,"o":6.99,"t":"2026-09-30T18:00:00Z","v":4881,"vw":6.996908},{"c":7.02,"h":7.03,"l":7.02,"n":34,"o":7.02,"t":"2026-09-30T18:15:00Z","v":1322,"vw":7.021957},{"c":6.995,"h":7.01,"l":6.98,"n":97,"o":7.01,"t":"2026-09-30T18:30:00Z","v":10135,"vw":6.996774},{"c":7.0334,"h":7.045,"l":7.01,"n":38,"o":7.01,"t":"2026-09-30T18:45:00Z","v":1635,"vw":7.034855},{"c":7.02,"h":7.03,"l":7.01,"n":72,"o":7.03,"t":"2026-09-30T19:00:00Z","v":2608,"vw":7.024388},{"c":7.03,"h":7.03,"l":7.03,"n":16,"o":7.03,"t":"2026-09-30T19:15:00Z","v":642,"vw":7.03},{"c":7.075,"h":7.075,"l":7.02,"n":169,"o":7.02,"t":"2026-09-30T19:30:00Z","v":9905,"vw":7.057063},{"c":7.13,"h":7.18,"l":7.05,"n":600,"o":7.07,"t":"2026-09-30T19:45:00Z","v":42991,"vw":7.109606},{"c":7.13,"h":7.13,"l":7.13,"n":8,"o":7.13,"t":"2026-09-30T20:00:00Z","v":40097,"vw":7.13},{"c":7.0319,"h":7.0319,"l":7.0319,"n":1,"o":7.0319,"t":"2026-09-30T21:00:00Z","v":100,"vw":7.0319},{"c":6.8696,"h":6.8696,"l":6.8696,"n":1,"o":6.8696,"t":"2026-10-01T12:15:00Z","v":1000,"vw":6.8696},{"c":7.03,"h":7.2,"l":7.01,"n":107,"o":7.13,"t":"2026-10-01T13:30:00Z","v":8077,"vw":7.115956},{"c":6.995,"h":7.06,"l":6.995,"n":108,"o":7.06,"t":"2026-10-01T13:45:00Z","v":5303,"vw":7.011439},{"c":7.065,"h":7.08,"l":6.969,"n":106,"o":6.9978,"t":"2026-10-01T14:00:00Z","v":4214,"vw":7.013486},{"c":7.06,"h":7.1,"l":7.06,"n":10,"o":7.1,"t":"2026-10-01T14:15:00Z","v":340,"vw":7.087097},{"c":6.99,"h":7.06,"l":6.99,"n":69,"o":7.06,"t":"2026-10-01T14:30:00Z","v":4577,"vw":7.023014},{"c":7.02,"h":7.02,"l":6.98,"n":106,"o":7.005,"t":"2026-10-01T14:45:00Z","v":14225,"vw":6.991817},{"c":6.995,"h":7.01,"l":6.97,"n":80,"o":7,"t":"2026-10-01T15:00:00Z","v":3186,"vw":6.993077},{"c":7,"h":7.0022,"l":6.995,"n":48,"o":7,"t":"2026-10-01T15:15:00Z","v":2143,"vw":6.999791},{"c":7.0446,"h":7.06,"l":7,"n":81,"o":7,"t":"2026-10-01T15:30:00Z","v":4759,"vw":7.032576},{"c":7.07,"h":7.08,"l":7.02,"n":80,"o":7.045,"t":"2026-10-01T15:45:00Z","v":5006,"vw":7.057132},{"c":7.08,"h":7.08,"l":7.07,"n":102,"o":7.08,"t":"2026-10-01T16:00:00Z","v":4531,"vw":7.077713},{"c":7.155,"h":7.155,"l":7.07,"n":164,"o":7.07,"t":"2026-10-01T16:15:00Z","v":13937,"vw":7.136607},{"c":7.1695,"h":7.1695,"l":7.1301,"n":27,"o":7.15,"t":"2026-10-01T16:30:00Z","v":3002,"vw":7.148257},{"c":7.139,"h":7.16,"l":7.13,"n":100,"o":7.13,"t":"2026-10-01T16:45:00Z","v":3352,"vw":7.152931},{"c":7.15,"h":7.17,"l":7.12,"n":117,"o":7.12,"t":"2026-10-01T17:00:00Z","v":3294,"vw":7.15314},{"c":7.16,"h":7.17,"l":7.15,"n":97,"o":7.15,"t":"2026-10-01T17:15:00Z","v":2860,"vw":7.162778},{"c":7.14,"h":7.19,"l":7.13,"n":65,"o":7.17,"t":"2026-10-01T17:30:00Z","v":2755,"vw":7.161378},{"c":7.11,"h":7.145,"l":7.11,"n":26,"o":7.13,"t":"2026-10-01T17:45:00Z","v":1124,"vw":7.133},{"c":7.1029,"h":7.14,"l":7.1,"n":28,"o":7.1,"t":"2026-10-01T18:00:00Z","v":1217,"vw":7.118659},{"c":7.135,"h":7.15,"l":7.13,"n":41,"o":7.14,"t":"2026-10-01T18:15:00Z","v":1418,"vw":7.136667},{"c":7.14,"h":7.15,"l":7.12,"n":44,"o":7.135,"t":"2026-10-01T18:30:00Z","v":1433,"vw":7.135682},{"c":7.12,"h":7.13,"l":7.1,"n":34,"o":7.13,"t":"2026-10-01T18:45:00Z","v":1619,"vw":7.124472},{"c":7.13,"h":7.13,"l":7.11,"n":40,"o":7.13,"t":"2026-10-01T19:00:00Z","v":1488,"vw":7.128095},{"c":7.05,"h":7.125,"l":7.05,"n":97,"o":7.125,"t":"2026-10-01T19:15:00Z","v":5968,"vw":7.07477},{"c":6.995,"h":7.05,"l":6.995,"n":169,"o":7.02,"t":"2026-10-01T19:30:00Z","v":15038,"vw":7.020755},{"c":6.99,"h":7.01,"l":6.97,"n":584,"o":7,"t":"2026-10-01T19:45:00Z","v":29039,"vw":6.988921},{"c":6.99,"h":6.99,"l":6.99,"n":7,"o":6.99,"t":"2026-10-01T20:00:00Z","v":20184,"vw":6.99},{"c":6.9617,"h":6.9617,"l":6.9617,"n":1,"o":6.9617,"t":"2026-10-01T20:45:00Z","v":225,"vw":6.9617},{"c":7.0484,"h":7.0484,"l":7.0484,"n":1,"o":7.0484,"t":"2026-10-01T21:00:00Z","v":1750,"vw":7.0484},{"c":7.036,"h":7.04,"l":7.036,"n":4,"o":7.04,"t":"2026-10-01T23:00:00Z","v":618,"vw":7.038},{"c":6.875,"h":7.07,"l":6.87,"n":149,"o":7.07,"t":"2026-10-02T13:30:00Z","v":8764,"vw":6.970919},{"c":6.96,"h":6.98,"l":6.88,"n":85,"o":6.88,"t":"2026-10-02T13:45:00Z","v":5952,"vw":6.942662},{"c":6.9845,"h":7.03,"l":6.96,"n":88,"o":6.96,"t":"2026-10-02T14:00:00Z","v":3038,"vw":6.983541},{"c":7.01,"h":7.07,"l":7.01,"n":79,"o":7.02,"t":"2026-10-02T14:15:00Z","v":4846,"vw":7.039303},{"c":7.02,"h":7.025,"l":7,"n":53,"o":7.025,"t":"2026-10-02T14:30:00Z","v":2136,"vw":7.009278},{"c":6.99,"h":7.0465,"l":6.99,"n":62,"o":7.025,"t":"2026-10-02T14:45:00Z","v":4069,"vw":7.024086},{"c":6.92,"h":6.975,"l":6.91,"n":100,"o":6.975,"t":"2026-10-02T15:00:00Z","v":3594,"vw":6.94265},{"c":6.875,"h":6.92,"l":6.85,"n":133,"o":6.92,"t":"2026-10-02T15:15:00Z","v":8632,"vw":6.884227},{"c":6.895,"h":6.9,"l":6.88,"n":72,"o":6.88,"t":"2026-10-02T15:30:00Z","v":2604,"vw":6.894972},{"c":6.89,"h":6.9,"l":6.885,"n":55,"o":6.8872,"t":"2026-10-02T15:45:00Z","v":2166,"vw":6.891382},{"c":6.92,"h":6.935,"l":6.9,"n":105,"o":6.9,"t":"2026-10-02T16:00:00Z","v":3940,"vw":6.91893},{"c":6.925,"h":6.93,"l":6.92,"n":83,"o":6.92,"t":"2026-10-02T16:15:00Z","v":1861,"vw":6.924332},{"c":6.925,"h":6.925,"l":6.9145,"n":18,"o":6.9145,"t":"2026-10-02T16:30:00Z","v":855,"vw":6.91769},{"c":6.925,"h":6.94,"l":6.925,"n":21,"o":6.93,"t":"2026-10-02T16:45:00Z","v":1176,"vw":6.931428},{"c":6.95,"h":6.955,"l":6.94,"n":45,"o":6.94,"t":"2026-10-02T17:00:00Z","v":1953,"vw":6.9485},{"c":6.95,"h":6.95,"l":6.94,"n":100,"o":6.95,"t":"2026-10-02T17:15:00Z","v":1763,"vw":6.94637},{"c":6.93,"h":6.95,"l":6.92,"n":81,"o":6.95,"t":"2026-10-02T17:30:00Z","v":3438,"vw":6.936264},{"c":6.93,"h":6.94,"l":6.93,"n":51,"o":6.93,"t":"2026-10-02T17:45:00Z","v":1692,"vw":6.934},{"c":6.92,"h":6.93,"l":6.92,"n":22,"o":6.93,"t":"2026-10-02T18:00:00Z","v":883,"vw":6.926},{"c":6.885,"h":6.91,"l":6.88,"n":119,"o":6.91,"t":"2026-10-02T18:15:00Z","v":5762,"vw":6.896467},{"c":6.9,"h":6.9,"l":6.885,"n":54,"o":6.89,"t":"2026-10-02T18:30:00Z","v":2394,"vw":6.891923},{"c":6.905,"h":6.92,"l":6.9,"n":46,"o":6.9,"t":"2026-10-02T18:45:00Z","v":2231,"vw":6.908934},{"c":6.8899,"h":6.92,"l":6.88,"n":112,"o":6.905,"t":"2026-10-02T19:00:00Z","v":6112,"vw":6.901768},{"c":6.94,"h":6.96,"l":6.86,"n":312,"o":6.8719,"t":"2026-10-02T19:15:00Z","v":48727,"vw":6.909542},{"c":6.91,"h":6.94,"l":6.9,"n":147,"o":6.93,"t":"2026-10-02T19:30:00Z","v":12999,"vw":6.914274},{"c":6.97,"h":6.98,"l":6.91,"n":544,"o":6.92,"t":"2026-10-02T19:45:00Z","v":23749,"vw":6.948733},{"c":6.96,"h":6.96,"l":6.96,"n":9,"o":6.96,"t":"2026-10-02T20:00:00Z","v":16302,"vw":6.96},{"c":6.96,"h":6.96,"l":6.96,"n":1,"o":6.96,"t":"2026-10-02T20:15:00Z","v":35664,"vw":6.96},{"c":6.9,"h":7.07,"l":6.87,"n":114,"o":7,"t":"2026-10-05T13:30:00Z","v":9164,"vw":6.988428},{"c":6.78,"h":6.895,"l":6.74,"n":91,"o":6.89,"t":"2026-10-05T13:45:00Z","v":7410,"vw":6.783483},{"c":6.77,"h":6.843,"l":6.71,"n":273,"o":6.79,"t":"2026-10-05T14:00:00Z","v":29615,"vw":6.751646},{"c":6.78,"h":6.84,"l":6.77,"n":103,"o":6.77,"t":"2026-10-05T14:15:00Z","v":16710,"vw":6.784745},{"c":6.77,"h":6.82,"l":6.77,"n":92,"o":6.82,"t":"2026-10-05T14:30:00Z","v":3480,"vw":6.789474},{"c":6.78,"h":6.79,"l":6.78,"n":52,"o":6.78,"t":"2026-10-05T14:45:00Z","v":2125,"vw":6.781376},{"c":6.8,"h":6.8,"l":6.77,"n":63,"o":6.78,"t":"2026-10-05T15:00:00Z","v":3475,"vw":6.776029},{"c":6.83,"h":6.83,"l":6.81,"n":47,"o":6.81,"t":"2026-10-05T15:15:00Z","v":1500,"vw":6.821674},{"c":6.835,"h":6.84,"l":6.83,"n":38,"o":6.83,"t":"2026-10-05T15:30:00Z","v":1623,"vw":6.836068},{"c":6.84,"h":6.84,"l":6.83,"n":83,"o":6.8317,"t":"2026-10-05T15:45:00Z","v":1690,"vw":6.834485},{"c":6.89,"h":6.89,"l":6.85,"n":121,"o":6.85,"t":"2026-10-05T16:00:00Z","v":5554,"vw":6.85848},{"c":6.915,"h":6.915,"l":6.91,"n":30,"o":6.91,"t":"2026-10-05T16:15:00Z","v":1269,"vw":6.911667},{"c":6.935,"h":6.94,"l":6.91,"n":81,"o":6.925,"t":"2026-10-05T16:45:00Z","v":4396,"vw":6.920873},{"c":6.905,"h":6.93,"l":6.902,"n":136,"o":6.92,"t":"2026-10-05T17:00:00Z","v":3882,"vw":6.910737},{"c":6.91,"h":6.93,"l":6.91,"n":102,"o":6.92,"t":"2026-10-05T17:15:00Z","v":5741,"vw":6.9236},{"c":6.91,"h":6.93,"l":6.91,"n":105,"o":6.93,"t":"2026-10-05T17:30:00Z","v":13973,"vw":6.918625},{"c":6.89,"h":6.9109,"l":6.89,"n":123,"o":6.9109,"t":"2026-10-05T17:45:00Z","v":3924,"vw":6.896319},{"c":6.85,"h":6.9,"l":6.85,"n":415,"o":6.87,"t":"2026-10-05T18:00:00Z","v":16252,"vw":6.879633},{"c":6.82,"h":6.85,"l":6.81,"n":149,"o":6.85,"t":"2026-10-05T18:15:00Z","v":5906,"vw":6.819355},{"c":6.86,"h":6.86,"l":6.82,"n":84,"o":6.82,"t":"2026-10-05T18:30:00Z","v":4915,"vw":6.835409},{"c":6.895,"h":6.9,"l":6.86,"n":97,"o":6.87,"t":"2026-10-05T18:45:00Z","v":5265,"vw":6.880294},{"c":6.84,"h":6.89,"l":6.84,"n":77,"o":6.89,"t":"2026-10-05T19:00:00Z","v":3419,"vw":6.854688},{"c":6.8201,"h":6.855,"l":6.81,"n":221,"o":6.845,"t":"2026-10-05T19:15:00Z","v":13848,"vw":6.841321},{"c":6.84,"h":6.84,"l":6.79,"n":208,"o":6.8,"t":"2026-10-05T19:30:00Z","v":11450,"vw":6.813649},{"c":6.92,"h":6.93,"l":6.83,"n":658,"o":6.84,"t":"2026-10-05T19:45:00Z","v":33982,"vw":6.895512},{"c":6.92,"h":6.92,"l":6.92,"n":11,"o":6.92,"t":"2026-10-05T20:00:00Z","v":34941,"vw":6.92},{"c":6.92,"h":6.92,"l":6.92,"n":1,"o":6.92,"t":"2026-10-05T20:15:00Z","v":71328,"vw":6.92},{"c":7.02,"h":7.06,"l":6.815,"n":120,"o":6.98,"t":"2026-10-06T13:30:00Z","v":10614,"vw":6.973248},{"c":7.1,"h":7.19,"l":7.03,"n":72,"o":7.07,"t":"2026-10-06T13:45:00Z","v":8178,"vw":7.101611},{"c":7.15,"h":7.22,"l":7.11,"n":106,"o":7.12,"t":"2026-10-06T14:00:00Z","v":18779,"vw":7.165624},{"c":7.18,"h":7.23,"l":7.18,"n":103,"o":7.18,"t":"2026-10-06T14:15:00Z","v":7535,"vw":7.1996},{"c":7.18,"h":7.21,"l":7.18,"n":47,"o":7.21,"t":"2026-10-06T14:30:00Z","v":2265,"vw":7.1955},{"c":7.19,"h":7.19,"l":7.17,"n":66,"o":7.19,"t":"2026-10-06T14:45:00Z","v":2239,"vw":7.1841},{"c":7.1828,"h":7.21,"l":7.1745,"n":139,"o":7.1745,"t":"2026-10-06T15:00:00Z","v":7345,"vw":7.194126},{"c":7.27,"h":7.31,"l":7.18,"n":380,"o":7.19,"t":"2026-10-06T15:15:00Z","v":36735,"vw":7.258408},{"c":7.27,"h":7.3,"l":7.27,"n":53,"o":7.28,"t":"2026-10-06T15:30:00Z","v":3003,"vw":7.282579},{"c":7.3255,"h":7.3255,"l":7.28,"n":77,"o":7.28,"t":"2026-10-06T15:45:00Z","v":3071,"vw":7.299563},{"c":7.39,"h":7.4,"l":7.32,"n":148,"o":7.32,"t":"2026-10-06T16:00:00Z","v":7184,"vw":7.349211},{"c":7.3932,"h":7.3932,"l":7.38,"n":67,"o":7.39,"t":"2026-10-06T16:15:00Z","v":5224,"vw":7.384315},{"c":7.3758,"h":7.405,"l":7.37,"n":82,"o":7.385,"t":"2026-10-06T16:30:00Z","v":5177,"vw":7.3842},{"c":7.37,"h":7.38,"l":7.36,"n":83,"o":7.38,"t":"2026-10-06T16:45:00Z","v":3126,"vw":7.37},{"c":7.38,"h":7.38,"l":7.34,"n":62,"o":7.36,"t":"2026-10-06T17:00:00Z","v":2727,"vw":7.352968},{"c":7.385,"h":7.385,"l":7.37,"n":150,"o":7.37,"t":"2026-10-06T17:15:00Z","v":4012,"vw":7.373226},{"c":7.42,"h":7.42,"l":7.37,"n":131,"o":7.385,"t":"2026-10-06T17:30:00Z","v":7013,"vw":7.402908},{"c":7.4,"h":7.42,"l":7.39,"n":105,"o":7.42,"t":"2026-10-06T17:45:00Z","v":3551,"vw":7.401354},{"c":7.4,"h":7.41,"l":7.38,"n":72,"o":7.4,"t":"2026-10-06T18:00:00Z","v":4814,"vw":7.396969},{"c":7.405,"h":7.41,"l":7.4,"n":92,"o":7.4,"t":"2026-10-06T18:15:00Z","v":3919,"vw":7.40609},{"c":7.4,"h":7.41,"l":7.375,"n":152,"o":7.405,"t":"2026-10-06T18:30:00Z","v":13467,"vw":7.39741},{"c":7.415,"h":7.43,"l":7.4,"n":105,"o":7.4,"t":"2026-10-06T18:45:00Z","v":8345,"vw":7.415234},{"c":7.36,"h":7.41,"l":7.34,"n":143,"o":7.41,"t":"2026-10-06T19:00:00Z","v":7526,"vw":7.379004},{"c":7.34,"h":7.38,"l":7.335,"n":101,"o":7.35,"t":"2026-10-06T19:15:00Z","v":7262,"vw":7.353143},{"c":7.335,"h":7.34,"l":7.31,"n":183,"o":7.33,"t":"2026-10-06T19:30:00Z","v":10966,"vw":7.327493},{"c":7.39,"h":7.395,"l":7.325,"n":673,"o":7.33,"t":"2026-10-06T19:45:00Z","v":40297,"vw":7.363246},{"c":7.39,"h":7.39,"l":7.39,"n":8,"o":7.39,"t":"2026-10-06T20:00:00Z","v":21022,"vw":7.39},{"c":7.39,"h":7.39,"l":7.39,"n":1,"o":7.39,"t":"2026-10-07T09:00:00Z","v":370,"vw":7.39},{"c":7.28,"h":7.33,"l":7.19,"n":94,"o":7.3,"t":"2026-10-07T13:30:00Z","v":5716,"vw":7.266447},{"c":7.23,"h":7.3,"l":7.23,"n":69,"o":7.3,"t":"2026-10-07T13:45:00Z","v":2533,"vw":7.245822},{"c":7.2,"h":7.26,"l":7.2,"n":112,"o":7.24,"t":"2026-10-07T14:00:00Z","v":7934,"vw":7.221481},{"c":7.245,"h":7.26,"l":7.2175,"n":84,"o":7.23,"t":"2026-10-07T14:15:00Z","v":9998,"vw":7.247167},{"c":7.24,"h":7.32,"l":7.24,"n":124,"o":7.26,"t":"2026-10-07T14:30:00Z","v":8881,"vw":7.287153},{"c":7.21,"h":7.25,"l":7.2,"n":56,"o":7.25,"t":"2026-10-07T14:45:00Z","v":2698,"vw":7.223667},{"c":7.265,"h":7.27,"l":7.2002,"n":97,"o":7.2119,"t":"2026-10-07T15:00:00Z","v":5703,"vw":7.226283},{"c":7.235,"h":7.255,"l":7.23,"n":33,"o":7.25,"t":"2026-10-07T15:15:00Z","v":2100,"vw":7.24441},{"c":7.28,"h":7.3,"l":7.26,"n":81,"o":7.26,"t":"2026-10-07T15:30:00Z","v":3307,"vw":7.28622},{"c":7.305,"h":7.305,"l":7.28,"n":47,"o":7.28,"t":"2026-10-07T15:45:00Z","v":1533,"vw":7.293125},{"c":7.33,"h":7.33,"l":7.275,"n":85,"o":7.3,"t":"2026-10-07T16:00:00Z","v":4371,"vw":7.299596},{"c":7.365,"h":7.38,"l":7.345,"n":55,"o":7.345,"t":"2026-10-07T16:15:00Z","v":3815,"vw":7.360613},{"c":7.34,"h":7.39,"l":7.34,"n":76,"o":7.36,"t":"2026-10-07T16:30:00Z","v":4684,"vw":7.376672},{"c":7.3,"h":7.345,"l":7.3,"n":64,"o":7.345,"t":"2026-10-07T16:45:00Z","v":3599,"vw":7.318636},{"c":7.3348,"h":7.35,"l":7.2612,"n":296,"o":7.3,"t":"2026-10-07T17:00:00Z","v":45681,"vw":7.323209},{"c":7.335,"h":7.35,"l":7.33,"n":78,"o":7.34,"t":"2026-10-07T17:15:00Z","v":3545,"vw":7.341187},{"c":7.345,"h":7.345,"l":7.33,"n":95,"o":7.33,"t":"2026-10-07T17:30:00Z","v":5389,"vw":7.33205},{"c":7.26,"h":7.34,"l":7.26,"n":90,"o":7.34,"t":"2026-10-07T17:45:00Z","v":4529,"vw":7.31108},{"c":7.35,"h":7.365,"l":7.28,"n":101,"o":7.28,"t":"2026-10-07T18:00:00Z","v":5090,"vw":7.324674},{"c":7.34,"h":7.365,"l":7.33,"n":53,"o":7.36,"t":"2026-10-07T18:15:00Z","v":9077,"vw":7.349049},{"c":7.3114,"h":7.34,"l":7.29,"n":127,"o":7.34,"t":"2026-10-07T18:30:00Z","v":22075,"vw":7.31144},{"c":7.25,"h":7.32,"l":7.24,"n":125,"o":7.32,"t":"2026-10-07T18:45:00Z","v":5880,"vw":7.283006},{"c":7.2,"h":7.25,"l":7.2,"n":133,"o":7.245,"t":"2026-10-07T19:00:00Z","v":6731,"vw":7.23373},{"c":7.171,"h":7.2,"l":7.13,"n":227,"o":7.195,"t":"2026-10-07T19:15:00Z","v":13394,"vw":7.157906},{"c":7.16,"h":7.17,"l":7.14,"n":133,"o":7.17,"t":"2026-10-07T19:30:00Z","v":6276,"vw":7.15975},{"c":7.2,"h":7.3,"l":7.13,"n":961,"o":7.155,"t":"2026-10-07T19:45:00Z","v":78353,"vw":7.21609},{"c":7.2,"h":7.2,"l":7.2,"n":12,"o":7.2,"t":"2026-10-07T20:00:00Z","v":41962,"vw":7.2},{"c":7.19,"h":7.2,"l":7.01,"n":85,"o":7.14,"t":"2026-10-08T13:30:00Z","v":6483,"vw":7.149011},{"c":7.25,"h":7.25,"l":7.18,"n":38,"o":7.21,"t":"2026-10-08T13:45:00Z","v":2038,"vw":7.209549},{"c":7.27,"h":7.3,"l":7.21,"n":66,"o":7.21,"t":"2026-10-08T14:00:00Z","v":4093,"vw":7.273514},{"c":7.25,"h":7.305,"l":7.24,"n":72,"o":7.27,"t":"2026-10-08T14:15:00Z","v":4470,"vw":7.2767},{"c":7.185,"h":7.26,"l":7.18,"n":69,"o":7.24,"t":"2026-10-08T14:30:00Z","v":4289,"vw":7.226344},{"c":7.21,"h":7.26,"l":7.195,"n":160,"o":7.2,"t":"2026-10-08T14:45:00Z","v":6416,"vw":7.220547},{"c":7.16,"h":7.2,"l":7.16,"n":45,"o":7.18,"t":"2026-10-08T15:00:00Z","v":2370,"vw":7.183421},{"c":7.16,"h":7.17,"l":7.13,"n":77,"o":7.16,"t":"2026-10-08T15:15:00Z","v":4296,"vw":7.147552},{"c":7.14,"h":7.16,"l":7.13,"n":57,"o":7.15,"t":"2026-10-08T15:30:00Z","v":2949,"vw":7.1475},{"c":7.13,"h":7.14,"l":7.1276,"n":50,"o":7.14,"t":"2026-10-08T15:45:00Z","v":2703,"vw":7.131158},{"c":7.11,"h":7.15,"l":7.11,"n":75,"o":7.14,"t":"2026-10-08T16:00:00Z","v":3116,"vw":7.128235},{"c":7.14,"h":7.17,"l":7.115,"n":70,"o":7.13,"t":"2026-10-08T16:15:00Z","v":6377,"vw":7.133985},{"c":7.16,"h":7.16,"l":7.135,"n":59,"o":7.145,"t":"2026-10-08T16:30:00Z","v":1974,"vw":7.142857},{"c":7.17,"h":7.17,"l":7.14,"n":66,"o":7.15,"t":"2026-10-08T16:45:00Z","v":3919,"vw":7.148278},{"c":7.145,"h":7.155,"l":7.11,"n":96,"o":7.155,"t":"2026-10-08T17:00:00Z","v":4279,"vw":7.130784},{"c":7.14,"h":7.165,"l":7.13,"n":67,"o":7.15,"t":"2026-10-08T17:15:00Z","v":3089,"vw":7.152114},{"c":7.17,"h":7.17,"l":7.14,"n":78,"o":7.14,"t":"2026-10-08T17:30:00Z","v":4241,"vw":7.15875},{"c":7.16,"h":7.2,"l":7.14,"n":94,"o":7.17,"t":"2026-10-08T17:45:00Z","v":5206,"vw":7.164865},{"c":7.16,"h":7.195,"l":7.13,"n":131,"o":7.16,"t":"2026-10-08T18:00:00Z","v":8268,"vw":7.159983},{"c":7.15,"h":7.21,"l":7.13,"n":119,"o":7.19,"t":"2026-10-08T18:15:00Z","v":6352,"vw":7.16413},{"c":7.11,"h":7.15,"l":7.11,"n":123,"o":7.14,"t":"2026-10-08T18:30:00Z","v":5716,"vw":7.131529},{"c":7.11,"h":7.11,"l":7.08,"n":73,"o":7.1,"t":"2026-10-08T18:45:00Z","v":4147,"vw":7.095291},{"c":7.16,"h":7.18,"l":7.11,"n":80,"o":7.11,"t":"2026-10-08T19:00:00Z","v":4167,"vw":7.137418},{"c":7.12,"h":7.17,"l":7.12,"n":209,"o":7.155,"t":"2026-10-08T19:15:00Z","v":7018,"vw":7.146446},{"c":7.18,"h":7.21,"l":7.12,"n":321,"o":7.12,"t":"2026-10-08T19:30:00Z","v":17842,"vw":7.160371},{"c":7.16,"h":7.22,"l":7.14,"n":967,"o":7.18,"t":"2026-10-08T19:45:00Z","v":39002,"vw":7.174715},{"c":7.16,"h":7.16,"l":7.16,"n":13,"o":7.16,"t":"2026-10-08T20:00:00Z","v":141942,"vw":7.16},{"c":7.0802,"h":7.0802,"l":7.0802,"n":1,"o":7.0802,"t":"2026-10-08T21:45:00Z","v":800,"vw":7.0802},{"c":7.2499,"h":7.2499,"l":7.17,"n":63,"o":7.17,"t":"2026-10-09T13:30:00Z","v":7323,"vw":7.212319},{"c":7.23,"h":7.23,"l":7.19,"n":14,"o":7.19,"t":"2026-10-09T13:45:00Z","v":876,"vw":7.214},{"c":7.16,"h":7.26,"l":7.16,"n":90,"o":7.245,"t":"2026-10-09T14:00:00Z","v":9593,"vw":7.241558},{"c":7.16,"h":7.16,"l":7.13,"n":52,"o":7.16,"t":"2026-10-09T14:15:00Z","v":3324,"vw":7.151312},{"c":7.22,"h":7.27,"l":7.17,"n":143,"o":7.17,"t":"2026-10-09T14:30:00Z","v":10347,"vw":7.223794},{"c":7.18,"h":7.22,"l":7.17,"n":54,"o":7.22,"t":"2026-10-09T14:45:00Z","v":5175,"vw":7.18457},{"c":7.2,"h":7.22,"l":7.18,"n":88,"o":7.2,"t":"2026-10-09T15:00:00Z","v":6094,"vw":7.191532},{"c":7.22,"h":7.24,"l":7.22,"n":39,"o":7.24,"t":"2026-10-09T15:15:00Z","v":2380,"vw":7.229808},{"c":7.22,"h":7.22,"l":7.22,"n":21,"o":7.22,"t":"2026-10-09T15:30:00Z","v":764,"vw":7.22},{"c":7.235,"h":7.24,"l":7.2,"n":38,"o":7.21,"t":"2026-10-09T15:45:00Z","v":1929,"vw":7.21802},{"c":7.21,"h":7.235,"l":7.2,"n":27,"o":7.235,"t":"2026-10-09T16:00:00Z","v":1675,"vw":7.220036},{"c":7.225,"h":7.2267,"l":7.2,"n":110,"o":7.2254,"t":"2026-10-09T16:15:00Z","v":6106,"vw":7.218194},{"c":7.24,"h":7.24,"l":7.23,"n":19,"o":7.23,"t":"2026-10-09T16:30:00Z","v":1117,"vw":7.238091},{"c":7.25,"h":7.25,"l":7.22,"n":78,"o":7.24,"t":"2026-10-09T16:45:00Z","v":4251,"vw":7.230649},{"c":7.22,"h":7.26,"l":7.22,"n":74,"o":7.26,"t":"2026-10-09T17:00:00Z","v":3160,"vw":7.238259},{"c":7.23,"h":7.23,"l":7.21,"n":85,"o":7.22,"t":"2026-10-09T17:15:00Z","v":4033,"vw":7.225451},{"c":7.255,"h":7.28,"l":7.215,"n":282,"o":7.25,"t":"2026-10-09T17:30:00Z","v":16105,"vw":7.251013},{"c":7.26,"h":7.27,"l":7.24,"n":115,"o":7.25,"t":"2026-10-09T17:45:00Z","v":4336,"vw":7.255157},{"c":7.26,"h":7.28,"l":7.26,"n":40,"o":7.28,"t":"2026-10-09T18:00:00Z","v":2277,"vw":7.265801},{"c":7.24,"h":7.26,"l":7.23,"n":45,"o":7.26,"t":"2026-10-09T18:15:00Z","v":3205,"vw":7.247008},{"c":7.23,"h":7.24,"l":7.215,"n":55,"o":7.22,"t":"2026-10-09T18:30:00Z","v":2873,"vw":7.231419},{"c":7.25,"h":7.265,"l":7.235,"n":119,"o":7.235,"t":"2026-10-09T18:45:00Z","v":7300,"vw":7.253526},{"c":7.285,"h":7.285,"l":7.27,"n":41,"o":7.27,"t":"2026-10-09T19:00:00Z","v":4482,"vw":7.281612},{"c":7.27,"h":7.305,"l":7.27,"n":112,"o":7.29,"t":"2026-10-09T19:15:00Z","v":7275,"vw":7.292239},{"c":7.2,"h":7.265,"l":7.2,"n":175,"o":7.26,"t":"2026-10-09T19:30:00Z","v":16523,"vw":7.218734},{"c":7.222,"h":7.25,"l":7.16,"n":768,"o":7.2,"t":"2026-10-09T19:45:00Z","v":126810,"vw":7.218182},{"c":7.25,"h":7.25,"l":7.25,"n":10,"o":7.25,"t":"2026-10-09T20:00:00Z","v":16911,"vw":7.25},{"c":7.1,"h":7.1578,"l":7.055,"n":64,"o":7.14,"t":"2026-10-12T13:30:00Z","v":8923,"vw":7.138431},{"c":7.13,"h":7.26,"l":7.11,"n":43,"o":7.11,"t":"2026-10-12T13:45:00Z","v":11837,"vw":7.177742},{"c":7.17,"h":7.17,"l":7.13,"n":34,"o":7.139,"t":"2026-10-12T14:00:00Z","v":1300,"vw":7.142748},{"c":7.145,"h":7.175,"l":7.135,"n":43,"o":7.17,"t":"2026-10-12T14:15:00Z","v":2458,"vw":7.1588},{"c":7.13,"h":7.15,"l":7.11,"n":64,"o":7.14,"t":"2026-10-12T14:30:00Z","v":5320,"vw":7.122354},{"c":7.16,"h":7.16,"l":7.16,"n":5,"o":7.16,"t":"2026-10-12T14:45:00Z","v":248,"vw":7.16},{"c":7.18,"h":7.19,"l":7.165,"n":75,"o":7.18,"t":"2026-10-12T15:00:00Z","v":5405,"vw":7.178925},{"c":7.1913,"h":7.21,"l":7.17,"n":47,"o":7.17,"t":"2026-10-12T15:15:00Z","v":4883,"vw":7.188668},{"c":7.25,"h":7.25,"l":7.21,"n":51,"o":7.21,"t":"2026-10-12T15:30:00Z","v":2315,"vw":7.232567},{"c":7.25,"h":7.25,"l":7.22,"n":36,"o":7.25,"t":"2026-10-12T15:45:00Z","v":4343,"vw":7.245148},{"c":7.25,"h":7.25,"l":7.205,"n":311,"o":7.2492,"t":"2026-10-12T16:00:00Z","v":23805,"vw":7.244298},{"c":7.205,"h":7.26,"l":7.2,"n":57,"o":7.26,"t":"2026-10-12T16:15:00Z","v":4946,"vw":7.238944},{"c":7.19,"h":7.23,"l":7.19,"n":15,"o":7.205,"t":"2026-10-12T16:45:00Z","v":865,"vw":7.2125},{"c":7.18,"h":7.19,"l":7.15,"n":138,"o":7.19,"t":"2026-10-12T17:00:00Z","v":4838,"vw":7.170607},{"c":7.17,"h":7.17,"l":7.15,"n":89,"o":7.16,"t":"2026-10-12T17:15:00Z","v":2748,"vw":7.160779},{"c":7.18,"h":7.19,"l":7.1701,"n":56,"o":7.18,"t":"2026-10-12T17:30:00Z","v":2089,"vw":7.178727},{"c":7.17,"h":7.17,"l":7.16,"n":19,"o":7.16,"t":"2026-10-12T17:45:00Z","v":1094,"vw":7.165482},{"c":7.15,"h":7.18,"l":7.15,"n":68,"o":7.17,"t":"2026-10-12T18:00:00Z","v":3752,"vw":7.16766},{"c":7.16,"h":7.16,"l":7.145,"n":17,"o":7.145,"t":"2026-10-12T18:15:00Z","v":901,"vw":7.158084},{"c":7.17,"h":7.17,"l":7.15,"n":88,"o":7.16,"t":"2026-10-12T18:30:00Z","v":6040,"vw":7.158922},{"c":7.2,"h":7.2,"l":7.165,"n":74,"o":7.165,"t":"2026-10-12T18:45:00Z","v":6739,"vw":7.179435},{"c":7.22,"h":7.24,"l":7.22,"n":81,"o":7.22,"t":"2026-10-12T19:00:00Z","v":6245,"vw":7.233302},{"c":7.205,"h":7.22,"l":7.2,"n":79,"o":7.22,"t":"2026-10-12T19:15:00Z","v":3977,"vw":7.210264},{"c":7.21,"h":7.23,"l":7.19,"n":104,"o":7.19,"t":"2026-10-12T19:30:00Z","v":6077,"vw":7.215972},{"c":7.21,"h":7.215,"l":7.18,"n":554,"o":7.21,"t":"2026-10-12T19:45:00Z","v":29869,"vw":7.198643},{"c":7.2,"h":7.2,"l":7.2,"n":7,"o":7.2,"t":"2026-10-12T20:00:00Z","v":33924,"vw":7.2},{"c":7.3,"h":7.3,"l":7.19,"n":18,"o":7.19,"t":"2026-10-13T13:30:00Z","v":2682,"vw":7.216591},{"c":7.23,"h":7.36,"l":7.23,"n":116,"o":7.33,"t":"2026-10-13T13:45:00Z","v":9929,"vw":7.297763},{"c":7.16,"h":7.24,"l":7.16,"n":26,"o":7.205,"t":"2026-10-13T14:00:00Z","v":1390,"vw":7.187737},{"c":7.2,"h":7.2,"l":7.125,"n":31,"o":7.125,"t":"2026-10-13T14:15:00Z","v":1930,"vw":7.186038},{"c":7.1827,"h":7.2,"l":7.1827,"n":38,"o":7.2,"t":"2026-10-13T14:30:00Z","v":3562,"vw":7.190471},{"c":7.21,"h":7.21,"l":7.18,"n":57,"o":7.18,"t":"2026-10-13T14:45:00Z","v":6876,"vw":7.198903},{"c":7.24,"h":7.24,"l":7.2,"n":63,"o":7.2,"t":"2026-10-13T15:00:00Z","v":4967,"vw":7.207347},{"c":7.27,"h":7.27,"l":7.2354,"n":28,"o":7.24,"t":"2026-10-13T15:15:00Z","v":2513,"vw":7.240771},{"c":7.23,"h":7.255,"l":7.23,"n":60,"o":7.2403,"t":"2026-10-13T15:30:00Z","v":3707,"vw":7.2477},{"c":7.28,"h":7.28,"l":7.23,"n":44,"o":7.23,"t":"2026-10-13T15:45:00Z","v":2639,"vw":7.247606},{"c":7.28,"h":7.319,"l":7.28,"n":41,"o":7.28,"t":"2026-10-13T16:00:00Z","v":1754,"vw":7.295486},{"c":7.35,"h":7.36,"l":7.3,"n":143,"o":7.31,"t":"2026-10-13T16:15:00Z","v":12332,"vw":7.32232},{"c":7.3106,"h":7.36,"l":7.3106,"n":106,"o":7.35,"t":"2026-10-13T16:30:00Z","v":7327,"vw":7.345832},{"c":7.33,"h":7.33,"l":7.2883,"n":144,"o":7.31,"t":"2026-10-13T16:45:00Z","v":11844,"vw":7.307082},{"c":7.37,"h":7.37,"l":7.32,"n":196,"o":7.33,"t":"2026-10-13T17:00:00Z","v":12743,"vw":7.341787},{"c":7.33,"h":7.39,"l":7.31,"n":85,"o":7.39,"t":"2026-10-13T17:15:00Z","v":18504,"vw":7.317184},{"c":7.32,"h":7.33,"l":7.31,"n":86,"o":7.31,"t":"2026-10-13T17:30:00Z","v":2712,"vw":7.321053},{"c":7.305,"h":7.33,"l":7.29,"n":74,"o":7.33,"t":"2026-10-13T17:45:00Z","v":3052,"vw":7.299198},{"c":7.305,"h":7.32,"l":7.2906,"n":53,"o":7.3,"t":"2026-10-13T18:00:00Z","v":8250,"vw":7.29961},{"c":7.33,"h":7.33,"l":7.295,"n":37,"o":7.295,"t":"2026-10-13T18:15:00Z","v":2583,"vw":7.305315},{"c":7.42,"h":7.42,"l":7.3,"n":128,"o":7.33,"t":"2026-10-13T18:30:00Z","v":7267,"vw":7.351848},{"c":7.48,"h":7.49,"l":7.42,"n":147,"o":7.42,"t":"2026-10-13T18:45:00Z","v":10389,"vw":7.450768},{"c":7.48,"h":7.5,"l":7.46,"n":199,"o":7.49,"t":"2026-10-13T19:00:00Z","v":17314,"vw":7.485816},{"c":7.41,"h":7.47,"l":7.401,"n":181,"o":7.47,"t":"2026-10-13T19:15:00Z","v":14131,"vw":7.427181},{"c":7.38,"h":7.405,"l":7.38,"n":146,"o":7.405,"t":"2026-10-13T19:30:00Z","v":7646,"vw":7.39246},{"c":7.37,"h":7.4,"l":7.36,"n":552,"o":7.37,"t":"2026-10-13T19:45:00Z","v":35565,"vw":7.378749},{"c":7.38,"h":7.38,"l":7.38,"n":15,"o":7.38,"t":"2026-10-13T20:00:00Z","v":15829,"vw":7.38},{"c":7.21,"h":7.21,"l":7.21,"n":3,"o":7.21,"t":"2026-10-14T12:30:00Z","v":249,"vw":7.21},{"c":7.33,"h":7.395,"l":7.28,"n":126,"o":7.28,"t":"2026-10-14T13:30:00Z","v":9246,"vw":7.328467},{"c":7.18,"h":7.31,"l":7.18,"n":139,"o":7.31,"t":"2026-10-14T13:45:00Z","v":5075,"vw":7.251579},{"c":7.12,"h":7.19,"l":7.07,"n":138,"o":7.19,"t":"2026-10-14T14:00:00Z","v":9871,"vw":7.117233},{"c":7.175,"h":7.175,"l":7.115,"n":110,"o":7.12,"t":"2026-10-14T14:15:00Z","v":5863,"vw":7.128589},{"c":7.175,"h":7.18,"l":7.17,"n":62,"o":7.17,"t":"2026-10-14T14:30:00Z","v":4577,"vw":7.176324},{"c":7.2,"h":7.2,"l":7.17,"n":104,"o":7.175,"t":"2026-10-14T14:45:00Z","v":6856,"vw":7.181926},{"c":7.23,"h":7.23,"l":7.215,"n":73,"o":7.215,"t":"2026-10-14T15:00:00Z","v":3723,"vw":7.22305},{"c":7.29,"h":7.29,"l":7.24,"n":124,"o":7.25,"t":"2026-10-14T15:15:00Z","v":6673,"vw":7.263676},{"c":7.25,"h":7.29,"l":7.25,"n":107,"o":7.2839,"t":"2026-10-14T15:30:00Z","v":4062,"vw":7.264491},{"c":7.23,"h":7.2544,"l":7.23,"n":132,"o":7.25,"t":"2026-10-14T15:45:00Z","v":4319,"vw":7.244994},{"c":7.215,"h":7.22,"l":7.21,"n":95,"o":7.21,"t":"2026-10-14T16:00:00Z","v":5799,"vw":7.215196},{"c":7.185,"h":7.23,"l":7.185,"n":131,"o":7.2137,"t":"2026-10-14T16:15:00Z","v":8407,"vw":7.212764},{"c":7.19,"h":7.19,"l":7.165,"n":109,"o":7.18,"t":"2026-10-14T16:30:00Z","v":8463,"vw":7.179284},{"c":7.16,"h":7.19,"l":7.16,"n":84,"o":7.18,"t":"2026-10-14T16:45:00Z","v":5041,"vw":7.178046},{"c":7.14,"h":7.16,"l":7.14,"n":144,"o":7.155,"t":"2026-10-14T17:00:00Z","v":6419,"vw":7.150493},{"c":7.0901,"h":7.12,"l":7.06,"n":130,"o":7.12,"t":"2026-10-14T17:15:00Z","v":5396,"vw":7.088696},{"c":7.18,"h":7.18,"l":7.1,"n":111,"o":7.1,"t":"2026-10-14T17:30:00Z","v":7698,"vw":7.11506},{"c":7.15,"h":7.1884,"l":7.15,"n":127,"o":7.18,"t":"2026-10-14T17:45:00Z","v":7147,"vw":7.158827},{"c":7.135,"h":7.14,"l":7.12,"n":118,"o":7.14,"t":"2026-10-14T18:00:00Z","v":6785,"vw":7.127851},{"c":7.135,"h":7.15,"l":7.135,"n":55,"o":7.15,"t":"2026-10-14T18:15:00Z","v":1888,"vw":7.140384},{"c":7.12,"h":7.145,"l":7.12,"n":162,"o":7.13,"t":"2026-10-14T18:30:00Z","v":9503,"vw":7.127085},{"c":7.14,"h":7.14,"l":7.115,"n":100,"o":7.115,"t":"2026-10-14T18:45:00Z","v":4147,"vw":7.124804},{"c":7.12,"h":7.145,"l":7.12,"n":136,"o":7.14,"t":"2026-10-14T19:00:00Z","v":5620,"vw":7.130396},{"c":7.14,"h":7.179,"l":7.095,"n":211,"o":7.12,"t":"2026-10-14T19:15:00Z","v":12932,"vw":7.116254},{"c":7.18,"h":7.2,"l":7.15,"n":216,"o":7.18,"t":"2026-10-14T19:30:00Z","v":12781,"vw":7.167784},{"c":7.21,"h":7.22,"l":7.165,"n":731,"o":7.17,"t":"2026-10-14T19:45:00Z","v":26882,"vw":7.195389},{"c":7.22,"h":7.22,"l":7.22,"n":8,"o":7.22,"t":"2026-10-14T20:00:00Z","v":33609,"vw":7.22},{"c":7.22,"h":7.22,"l":7.22,"n":1,"o":7.22,"t":"2026-10-15T11:15:00Z","v":1000,"vw":7.22},{"c":7.35,"h":7.51,"l":7.32,"n":56,"o":7.32,"t":"2026-10-15T13:30:00Z","v":12027,"vw":7.348848},{"c":7.365,"h":7.37,"l":7.2521,"n":84,"o":7.32,"t":"2026-10-15T13:45:00Z","v":4886,"vw":7.31528},{"c":7.4465,"h":7.4465,"l":7.37,"n":182,"o":7.37,"t":"2026-10-15T14:00:00Z","v":9499,"vw":7.402175},{"c":7.47,"h":7.47,"l":7.405,"n":115,"o":7.41,"t":"2026-10-15T14:15:00Z","v":4226,"vw":7.443479},{"c":7.51,"h":7.54,"l":7.44,"n":362,"o":7.48,"t":"2026-10-15T14:30:00Z","v":28360,"vw":7.485652},{"c":7.4455,"h":7.49,"l":7.42,"n":179,"o":7.49,"t":"2026-10-15T14:45:00Z","v":13410,"vw":7.455139},{"c":7.65,"h":7.65,"l":7.45,"n":248,"o":7.45,"t":"2026-10-15T15:00:00Z","v":25648,"vw":7.512825},{"c":7.625,"h":7.64,"l":7.59,"n":162,"o":7.64,"t":"2026-10-15T15:15:00Z","v":9061,"vw":7.611545},{"c":7.56,"h":7.63,"l":7.56,"n":108,"o":7.63,"t":"2026-10-15T15:30:00Z","v":3918,"vw":7.591585},{"c":7.5,"h":7.52,"l":7.5,"n":39,"o":7.52,"t":"2026-10-15T15:45:00Z","v":1894,"vw":7.5184},{"c":7.66,"h":7.66,"l":7.49,"n":317,"o":7.5,"t":"2026-10-15T16:00:00Z","v":70812,"vw":7.558854},{"c":7.76,"h":7.76,"l":7.685,"n":91,"o":7.69,"t":"2026-10-15T16:15:00Z","v":8842,"vw":7.744257},{"c":7.81,"h":7.835,"l":7.77,"n":114,"o":7.77,"t":"2026-10-15T16:30:00Z","v":7803,"vw":7.806838},{"c":7.795,"h":7.865,"l":7.77,"n":90,"o":7.865,"t":"2026-10-15T16:45:00Z","v":5834,"vw":7.822848},{"c":7.8,"h":7.83,"l":7.78,"n":107,"o":7.78,"t":"2026-10-15T17:00:00Z","v":8713,"vw":7.810101},{"c":7.86,"h":7.9,"l":7.76,"n":380,"o":7.78,"t":"2026-10-15T17:15:00Z","v":29576,"vw":7.867859},{"c":7.75,"h":7.83,"l":7.75,"n":69,"o":7.83,"t":"2026-10-15T17:30:00Z","v":3617,"vw":7.802063},{"c":7.79,"h":7.83,"l":7.75,"n":105,"o":7.75,"t":"2026-10-15T17:45:00Z","v":10900,"vw":7.798472},{"c":7.83,"h":7.83,"l":7.735,"n":196,"o":7.79,"t":"2026-10-15T18:00:00Z","v":9627,"vw":7.78805},{"c":7.941,"h":7.96,"l":7.835,"n":174,"o":7.8375,"t":"2026-10-15T18:15:00Z","v":15678,"vw":7.881732},{"c":7.92,"h":8,"l":7.9,"n":138,"o":7.93,"t":"2026-10-15T18:30:00Z","v":10122,"vw":7.942701},{"c":8.03,"h":8.03,"l":7.93,"n":145,"o":7.945,"t":"2026-10-15T18:45:00Z","v":9636,"vw":7.984492},{"c":8.075,"h":8.105,"l":8,"n":284,"o":8.01,"t":"2026-10-15T19:00:00Z","v":20651,"vw":8.06528},{"c":8.13,"h":8.14,"l":8.01,"n":275,"o":8.075,"t":"2026-10-15T19:15:00Z","v":17999,"vw":8.058869},{"c":8.2,"h":8.215,"l":8.14,"n":365,"o":8.14,"t":"2026-10-15T19:30:00Z","v":36006,"vw":8.181107},{"c":8.26,"h":8.295,"l":8.14,"n":1102,"o":8.21,"t":"2026-10-15T19:45:00Z","v":93346,"vw":8.231288},{"c":8.26,"h":8.27,"l":8.26,"n":14,"o":8.27,"t":"2026-10-15T20:00:00Z","v":30765,"vw":8.269967},{"c":8.24,"h":8.24,"l":8.24,"n":3,"o":8.24,"t":"2026-10-16T08:00:00Z","v":387,"vw":8.24},{"c":8.25,"h":8.25,"l":8.25,"n":1,"o":8.25,"t":"2026-10-16T11:00:00Z","v":250,"vw":8.25},{"c":8.2993,"h":8.49,"l":8.18,"n":153,"o":8.36,"t":"2026-10-16T13:30:00Z","v":21119,"vw":8.320002},{"c":8.41,"h":8.575,"l":8.39,"n":178,"o":8.39,"t":"2026-10-16T13:45:00Z","v":11527,"vw":8.471764},{"c":8.28,"h":8.39,"l":8.25,"n":287,"o":8.37,"t":"2026-10-16T14:00:00Z","v":32007,"vw":8.306957},{"c":8.21,"h":8.29,"l":8.19,"n":274,"o":8.275,"t":"2026-10-16T14:15:00Z","v":26589,"vw":8.233648},{"c":8.19,"h":8.28,"l":8.17,"n":261,"o":8.24,"t":"2026-10-16T14:30:00Z","v":17370,"vw":8.242312},{"c":8.24,"h":8.285,"l":8.18,"n":179,"o":8.195,"t":"2026-10-16T14:45:00Z","v":10886,"vw":8.225265},{"c":8.38,"h":8.415,"l":8.285,"n":209,"o":8.285,"t":"2026-10-16T15:00:00Z","v":26791,"vw":8.360118},{"c":8.46,"h":8.46,"l":8.38,"n":259,"o":8.4199,"t":"2026-10-16T15:15:00Z","v":37190,"vw":8.418798},{"c":8.48,"h":8.51,"l":8.41,"n":227,"o":8.47,"t":"2026-10-16T15:30:00Z","v":14133,"vw":8.465652},{"c":8.44,"h":8.53,"l":8.39,"n":249,"o":8.49,"t":"2026-10-16T15:45:00Z","v":37551,"vw":8.474349},{"c":8.405,"h":8.43,"l":8.3715,"n":127,"o":8.43,"t":"2026-10-16T16:00:00Z","v":7826,"vw":8.413893},{"c":8.3,"h":8.41,"l":8.29,"n":193,"o":8.41,"t":"2026-10-16T16:15:00Z","v":11644,"vw":8.354928},{"c":8.23,"h":8.3,"l":8.17,"n":172,"o":8.27,"t":"2026-10-16T16:30:00Z","v":21362,"vw":8.256624},{"c":8.25,"h":8.27,"l":8.2,"n":82,"o":8.23,"t":"2026-10-16T16:45:00Z","v":6211,"vw":8.221074},{"c":8.205,"h":8.25,"l":8.16,"n":123,"o":8.25,"t":"2026-10-16T17:00:00Z","v":8700,"vw":8.207958},{"c":8.28,"h":8.28,"l":8.195,"n":74,"o":8.205,"t":"2026-10-16T17:15:00Z","v":4150,"vw":8.227148},{"c":8.27,"h":8.27,"l":8.23,"n":133,"o":8.27,"t":"2026-10-16T17:30:00Z","v":6448,"vw":8.252022},{"c":8.25,"h":8.25,"l":8.23,"n":89,"o":8.24,"t":"2026-10-16T17:45:00Z","v":4410,"vw":8.237321},{"c":8.2,"h":8.21,"l":8.15,"n":81,"o":8.175,"t":"2026-10-16T18:00:00Z","v":7878,"vw":8.177888},{"c":8.22,"h":8.23,"l":8.19,"n":102,"o":8.22,"t":"2026-10-16T18:15:00Z","v":5483,"vw":8.21259},{"c":8.22,"h":8.23,"l":8.18,"n":123,"o":8.23,"t":"2026-10-16T18:30:00Z","v":5796,"vw":8.201083},{"c":8.19,"h":8.22,"l":8.19,"n":64,"o":8.22,"t":"2026-10-16T18:45:00Z","v":6245,"vw":8.211613},{"c":8.21,"h":8.25,"l":8.17,"n":395,"o":8.21,"t":"2026-10-16T19:00:00Z","v":62203,"vw":8.203589},{"c":8.23,"h":8.29,"l":8.21,"n":259,"o":8.24,"t":"2026-10-16T19:15:00Z","v":19693,"vw":8.246939},{"c":8.225,"h":8.27,"l":8.18,"n":300,"o":8.235,"t":"2026-10-16T19:30:00Z","v":28883,"vw":8.214103},{"c":8.095,"h":8.25,"l":8.05,"n":723,"o":8.225,"t":"2026-10-16T19:45:00Z","v":50928,"vw":8.111422},{"c":8.07,"h":8.07,"l":8.07,"n":11,"o":8.07,"t":"2026-10-16T20:00:00Z","v":33879,"vw":8.07},{"c":8,"h":8,"l":8,"n":1,"o":8,"t":"2026-10-16T22:00:00Z","v":140,"vw":8}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.16059512503165832,"strike":17.019837501055278,"iv":1.5757561658479133,"gamma":0.045386553766236806,"theta":-0.010175125855664458,"vega":0.004307061657936734,"rho":0.0006015294917195693,"breakevenPct":114.7554078260867},{"delta":0.15,"premium":0.375,"strike":27.362215967653178,"iv":2.7090028856679016,"gamma":0.0348867049794423,"theta":-0.022455103401194706,"vega":0.005768686148410591,"rho":0.0007824184804700517,"breakevenPct":246.71519959566473},{"delta":0.2,"premium":0.3013173151102191,"strike":13.815865755510954,"iv":1.4280058669775293,"gamma":0.10038875417724324,"theta":-0.013880082467166193,"vega":0.006923221239318044,"rho":0.001221229832595944,"breakevenPct":76.46478838276467},{"delta":0.25,"premium":0.28894569816643156,"strike":9.836036671368124,"iv":0.8078264456981664,"gamma":0.15108039492242595,"theta":-0.008888575458392101,"vega":0.007518053596614951,"rho":0.0016052738956924368,"breakevenPct":26.562279619181943},{"delta":0.3,"premium":0.4035437235543018,"strike":9.542195580629995,"iv":0.8266910437235543,"gamma":0.1517621062529384,"theta":-0.009405735778091208,"vega":0.007729619181946403,"rho":0.0018794755519932313,"breakevenPct":24.32174130230371},{"delta":0.35,"premium":0.518141748942172,"strike":9.248354489891867,"iv":0.8455556417489422,"gamma":0.15244381758345088,"theta":-0.009922896097790315,"vega":0.007941184767277856,"rho":0.002153677208294026,"breakevenPct":22.081202985425477},{"delta":0.4,"premium":0.6327397743300424,"strike":8.954513399153738,"iv":0.86442023977433,"gamma":0.15312552891396333,"theta":-0.010440056417489421,"vega":0.008152750352609308,"rho":0.0024278788645948203,"breakevenPct":19.84066466854724},{"delta":0.45,"premium":0.7473377997179126,"strike":8.66067230841561,"iv":0.8832848377997179,"gamma":0.15380724024447578,"theta":-0.010957216737188528,"vega":0.008364315937940762,"rho":0.0027020805208956148,"breakevenPct":17.60012635166901},{"delta":0.5,"premium":0.8619358251057828,"strike":8.366831217677479,"iv":0.9021494358251058,"gamma":0.15448895157498824,"theta":-0.011474377056887634,"vega":0.008575881523272214,"rho":0.002976282177196409,"breakevenPct":15.359588034790775},{"delta":0.55,"premium":0.9765338504936532,"strike":8.07299012693935,"iv":0.9210140338504936,"gamma":0.15517066290550072,"theta":-0.011991537376586741,"vega":0.008787447108603668,"rho":0.0032504838334972037,"breakevenPct":13.11904971791254},{"delta":0.6,"premium":1.0911318758815232,"strike":7.779149036201222,"iv":0.9398786318758815,"gamma":0.15585237423601317,"theta":-0.012508697696285848,"vega":0.00899901269393512,"rho":0.003524685489797998,"breakevenPct":10.87851140103431},{"delta":0.65,"premium":1.2259084178993045,"strike":7.471212869000773,"iv":0.9686334854661434,"gamma":0.15523110418697197,"theta":-0.013023732245090371,"vega":0.009156051972213608,"rho":0.003779792034933382,"breakevenPct":8.714016086250957},{"delta":0.7,"premium":1.7440767758853801,"strike":6.895470249016244,"iv":1.1853031947890051,"gamma":0.12985318792641215,"theta":-0.013498377146897783,"vega":0.008277091416485811,"rho":0.00367209146792598,"breakevenPct":7.994337811270296},{"delta":0.75,"premium":2.262245133871457,"strike":6.319727629031714,"iv":1.4019729041118674,"gamma":0.1044752716658523,"theta":-0.013973022048705196,"vega":0.007398130860758012,"rho":0.0035643909009185773,"breakevenPct":7.274659536289634},{"delta":0.8,"premium":2.7804134918575345,"strike":5.743985009047184,"iv":1.6186426134347296,"gamma":0.07909735540529242,"theta":-0.014447666950512611,"vega":0.006519170305030212,"rho":0.0034566903339111753,"breakevenPct":6.554981261308971},{"delta":0.85,"premium":3.29858184984361,"strike":5.168242389062655,"iv":1.8353123227575912,"gamma":0.05371943914473261,"theta":-0.014922311852320022,"vega":0.0056402097493024154,"rho":0.0033489897669037733,"breakevenPct":5.83530298632831},{"delta":0.9,"premium":4.494821067724087,"strike":3.9116447211207426,"iv":2.635608084898731,"gamma":0.03152400489159181,"theta":-0.014678649532782872,"vega":0.004222592397900911,"rho":0.0025899150613104896,"breakevenPct":5.080822360560364}],"put":[{"delta":0.1,"premium":0.16928792053982653,"strike":5.210894859713459,"iv":1.2158572882120906,"gamma":0.05647482585662923,"theta":-0.006727452413719153,"vega":0.004042291245407729,"rho":-0.000944573299214791,"breakevenPct":36.97991326032959},{"delta":0.15,"premium":0.2647809836030314,"strike":5.665623731443007,"iv":1.1598864323892677,"gamma":0.07709961213858607,"theta":-0.007754974778892146,"vega":0.005066865888751446,"rho":-0.0014243436094016717,"breakevenPct":32.48946565200031},{"delta":0.2,"premium":0.36027404666623636,"strike":6.120352603172554,"iv":1.1039155765664448,"gamma":0.09772439842054292,"theta":-0.008782497144065139,"vega":0.006091440532095163,"rho":-0.0019041139195885527,"breakevenPct":27.99901804367103},{"delta":0.25,"premium":0.45576710972944123,"strike":6.575081474902101,"iv":1.0479447207436219,"gamma":0.11834918470249978,"theta":-0.009810019509238132,"vega":0.00711601517543888,"rho":-0.0023838842297754337,"breakevenPct":23.508570435341753},{"delta":0.3,"premium":0.551260172792646,"strike":7.029810346631648,"iv":0.991973864920799,"gamma":0.13897397098445663,"theta":-0.010837541874411126,"vega":0.008140589818782597,"rho":-0.0028636545399623146,"breakevenPct":19.01812282701248},{"delta":0.35,"premium":0.646753235855851,"strike":7.484539218361196,"iv":0.9360030090979761,"gamma":0.15959875726641345,"theta":-0.011865064239584118,"vega":0.009165164462126313,"rho":-0.003343424850149195,"breakevenPct":14.527675218683203},{"delta":0.4,"premium":0.8364979161559206,"strike":7.796028438342731,"iv":0.923798210345673,"gamma":0.15887906349595488,"theta":-0.011485560186320177,"vega":0.009022382936994361,"rho":-0.003909735821841504,"breakevenPct":13.005868472664872},{"delta":0.45,"premium":1.0295599411620495,"strike":8.102476097082619,"iv":0.9131338318215249,"gamma":0.15740811473400343,"theta":-0.011056533464084336,"vega":0.008838514341750429,"rho":-0.004479092738141665,"breakevenPct":11.588548050992893},{"delta":0.5,"premium":1.2226219661681785,"strike":8.408923755822505,"iv":0.9024694532973768,"gamma":0.15593716597205196,"theta":-0.010627506741848492,"vega":0.008654645746506496,"rho":-0.0050484496544418245,"breakevenPct":10.171227629320914},{"delta":0.55,"premium":1.4156839911743075,"strike":8.715371414562393,"iv":0.8918050747732287,"gamma":0.1544662172101005,"theta":-0.010198480019612651,"vega":0.008470777151262564,"rho":-0.005617806570741986,"breakevenPct":8.753907207648933},{"delta":0.6,"premium":1.6087460161804363,"strike":9.021819073302279,"iv":0.8811406962490806,"gamma":0.15299526844814904,"theta":-0.009769453297376808,"vega":0.008286908556018633,"rho":-0.006187163487042145,"breakevenPct":7.336586785976956},{"delta":0.65,"premium":1.8018080411865651,"strike":9.328266732042167,"iv":0.8704763177249326,"gamma":0.1515243196861976,"theta":-0.009340426575140967,"vega":0.0081030399607747,"rho":-0.006756520403342306,"breakevenPct":5.919266364304976},{"delta":0.7,"premium":1.9948700661926941,"strike":9.634714390782054,"iv":0.8598119392007845,"gamma":0.15005337092424614,"theta":-0.008911399852905124,"vega":0.007919171365530768,"rho":-0.007325877319642466,"breakevenPct":4.501945942632998},{"delta":0.75,"premium":2.187932091198823,"strike":9.941162049521942,"iv":0.8491475606766364,"gamma":0.14858242216229467,"theta":-0.008482373130669282,"vega":0.0077353027702868355,"rho":-0.007895234235942628,"breakevenPct":3.0846255209610174},{"delta":0.8,"premium":4.139809138992697,"strike":11.943968669028118,"iv":1.1074035764649781,"gamma":0.11330415215665801,"theta":-0.009030230985902119,"vega":0.006810931145242478,"rho":-0.010147212887622117,"breakevenPct":2.448005874557227},{"delta":0.85,"premium":6.5096224298252405,"strike":14.349870487132222,"iv":1.4295614681295548,"gamma":0.0699924592812348,"theta":-0.009810219829840386,"vega":0.005710598404205942,"rho":-0.012799022446718475,"breakevenPct":1.9968992836627115},{"delta":0.9,"premium":14.524193737341363,"strike":22.44483422628834,"iv":1.8852775765292424,"gamma":0.03761891455222027,"theta":-0.008239366605022775,"vega":0.004183578662278803,"rho":-0.020871680715985285,"breakevenPct":1.6983987776325675}]},"raw":{"call":[{"delta":0.1,"premium":0.16059512503165832,"strike":17.019837501055278,"iv":1.5757561658479133,"gamma":0.045386553766236806,"theta":-0.010175125855664458,"vega":0.004307061657936734,"rho":0.0006015294917195693,"breakevenPct":114.7554078260867},{"delta":0.15,"premium":0.375,"strike":27.362215967653178,"iv":2.7090028856679016,"gamma":0.0348867049794423,"theta":-0.022455103401194706,"vega":0.005768686148410591,"rho":0.0007824184804700517,"breakevenPct":246.71519959566473},{"delta":0.2,"premium":0.3013173151102191,"strike":13.815865755510954,"iv":1.4280058669775293,"gamma":0.10038875417724324,"theta":-0.013880082467166193,"vega":0.006923221239318044,"rho":0.001221229832595944,"breakevenPct":76.46478838276467},{"delta":0.25,"premium":0.28894569816643156,"strike":9.836036671368124,"iv":0.8078264456981664,"gamma":0.15108039492242595,"theta":-0.008888575458392101,"vega":0.007518053596614951,"rho":0.0016052738956924368,"breakevenPct":26.562279619181943},{"delta":0.3,"premium":0.4035437235543018,"strike":9.542195580629995,"iv":0.8266910437235543,"gamma":0.1517621062529384,"theta":-0.009405735778091208,"vega":0.007729619181946403,"rho":0.0018794755519932313,"breakevenPct":24.32174130230371},{"delta":0.35,"premium":0.518141748942172,"strike":9.248354489891867,"iv":0.8455556417489422,"gamma":0.15244381758345088,"theta":-0.009922896097790315,"vega":0.007941184767277856,"rho":0.002153677208294026,"breakevenPct":22.081202985425477},{"delta":0.4,"premium":0.6327397743300424,"strike":8.954513399153738,"iv":0.86442023977433,"gamma":0.15312552891396333,"theta":-0.010440056417489421,"vega":0.008152750352609308,"rho":0.0024278788645948203,"breakevenPct":19.84066466854724},{"delta":0.45,"premium":0.7473377997179126,"strike":8.66067230841561,"iv":0.8832848377997179,"gamma":0.15380724024447578,"theta":-0.010957216737188528,"vega":0.008364315937940762,"rho":0.0027020805208956148,"breakevenPct":17.60012635166901},{"delta":0.5,"premium":0.8619358251057828,"strike":8.366831217677479,"iv":0.9021494358251058,"gamma":0.15448895157498824,"theta":-0.011474377056887634,"vega":0.008575881523272214,"rho":0.002976282177196409,"breakevenPct":15.359588034790775},{"delta":0.55,"premium":0.9765338504936532,"strike":8.07299012693935,"iv":0.9210140338504936,"gamma":0.15517066290550072,"theta":-0.011991537376586741,"vega":0.008787447108603668,"rho":0.0032504838334972037,"breakevenPct":13.11904971791254},{"delta":0.6,"premium":1.0911318758815232,"strike":7.779149036201222,"iv":0.9398786318758815,"gamma":0.15585237423601317,"theta":-0.012508697696285848,"vega":0.00899901269393512,"rho":0.003524685489797998,"breakevenPct":10.87851140103431},{"delta":0.65,"premium":1.2259084178993045,"strike":7.471212869000773,"iv":0.9686334854661434,"gamma":0.15523110418697197,"theta":-0.013023732245090371,"vega":0.009156051972213608,"rho":0.003779792034933382,"breakevenPct":8.714016086250957},{"delta":0.7,"premium":1.7440767758853801,"strike":6.895470249016244,"iv":1.1853031947890051,"gamma":0.12985318792641215,"theta":-0.013498377146897783,"vega":0.008277091416485811,"rho":0.00367209146792598,"breakevenPct":7.994337811270296},{"delta":0.75,"premium":2.262245133871457,"strike":6.319727629031714,"iv":1.4019729041118674,"gamma":0.1044752716658523,"theta":-0.013973022048705196,"vega":0.007398130860758012,"rho":0.0035643909009185773,"breakevenPct":7.274659536289634},{"delta":0.8,"premium":2.7804134918575345,"strike":5.743985009047184,"iv":1.6186426134347296,"gamma":0.07909735540529242,"theta":-0.014447666950512611,"vega":0.006519170305030212,"rho":0.0034566903339111753,"breakevenPct":6.554981261308971},{"delta":0.85,"premium":3.29858184984361,"strike":5.168242389062655,"iv":1.8353123227575912,"gamma":0.05371943914473261,"theta":-0.014922311852320022,"vega":0.0056402097493024154,"rho":0.0033489897669037733,"breakevenPct":5.83530298632831},{"delta":0.9,"premium":4.494821067724087,"strike":3.9116447211207426,"iv":2.635608084898731,"gamma":0.03152400489159181,"theta":-0.014678649532782872,"vega":0.004222592397900911,"rho":0.0025899150613104896,"breakevenPct":5.080822360560364}],"put":[{"delta":0.1,"premium":0.16928792053982653,"strike":5.210894859713459,"iv":1.2158572882120906,"gamma":0.05647482585662923,"theta":-0.006727452413719153,"vega":0.004042291245407729,"rho":-0.000944573299214791,"breakevenPct":36.97991326032959},{"delta":0.15,"premium":0.2647809836030314,"strike":5.665623731443007,"iv":1.1598864323892677,"gamma":0.07709961213858607,"theta":-0.007754974778892146,"vega":0.005066865888751446,"rho":-0.0014243436094016717,"breakevenPct":32.48946565200031},{"delta":0.2,"premium":0.36027404666623636,"strike":6.120352603172554,"iv":1.1039155765664448,"gamma":0.09772439842054292,"theta":-0.008782497144065139,"vega":0.006091440532095163,"rho":-0.0019041139195885527,"breakevenPct":27.99901804367103},{"delta":0.25,"premium":0.45576710972944123,"strike":6.575081474902101,"iv":1.0479447207436219,"gamma":0.11834918470249978,"theta":-0.009810019509238132,"vega":0.00711601517543888,"rho":-0.0023838842297754337,"breakevenPct":23.508570435341753},{"delta":0.3,"premium":0.551260172792646,"strike":7.029810346631648,"iv":0.991973864920799,"gamma":0.13897397098445663,"theta":-0.010837541874411126,"vega":0.008140589818782597,"rho":-0.0028636545399623146,"breakevenPct":19.01812282701248},{"delta":0.35,"premium":0.646753235855851,"strike":7.484539218361196,"iv":0.9360030090979761,"gamma":0.15959875726641345,"theta":-0.011865064239584118,"vega":0.009165164462126313,"rho":-0.003343424850149195,"breakevenPct":14.527675218683203},{"delta":0.4,"premium":0.8364979161559206,"strike":7.796028438342731,"iv":0.923798210345673,"gamma":0.15887906349595488,"theta":-0.011485560186320177,"vega":0.009022382936994361,"rho":-0.003909735821841504,"breakevenPct":13.005868472664872},{"delta":0.45,"premium":1.0295599411620495,"strike":8.102476097082619,"iv":0.9131338318215249,"gamma":0.15740811473400343,"theta":-0.011056533464084336,"vega":0.008838514341750429,"rho":-0.004479092738141665,"breakevenPct":11.588548050992893},{"delta":0.5,"premium":1.2226219661681785,"strike":8.408923755822505,"iv":0.9024694532973768,"gamma":0.15593716597205196,"theta":-0.010627506741848492,"vega":0.008654645746506496,"rho":-0.0050484496544418245,"breakevenPct":10.171227629320914},{"delta":0.55,"premium":1.4156839911743075,"strike":8.715371414562393,"iv":0.8918050747732287,"gamma":0.1544662172101005,"theta":-0.010198480019612651,"vega":0.008470777151262564,"rho":-0.005617806570741986,"breakevenPct":8.753907207648933},{"delta":0.6,"premium":1.6087460161804363,"strike":9.021819073302279,"iv":0.8811406962490806,"gamma":0.15299526844814904,"theta":-0.009769453297376808,"vega":0.008286908556018633,"rho":-0.006187163487042145,"breakevenPct":7.336586785976956},{"delta":0.65,"premium":1.8018080411865651,"strike":9.328266732042167,"iv":0.8704763177249326,"gamma":0.1515243196861976,"theta":-0.009340426575140967,"vega":0.0081030399607747,"rho":-0.006756520403342306,"breakevenPct":5.919266364304976},{"delta":0.7,"premium":1.9948700661926941,"strike":9.634714390782054,"iv":0.8598119392007845,"gamma":0.15005337092424614,"theta":-0.008911399852905124,"vega":0.007919171365530768,"rho":-0.007325877319642466,"breakevenPct":4.501945942632998},{"delta":0.75,"premium":2.187932091198823,"strike":9.941162049521942,"iv":0.8491475606766364,"gamma":0.14858242216229467,"theta":-0.008482373130669282,"vega":0.0077353027702868355,"rho":-0.007895234235942628,"breakevenPct":3.0846255209610174},{"delta":0.8,"premium":4.139809138992697,"strike":11.943968669028118,"iv":1.1074035764649781,"gamma":0.11330415215665801,"theta":-0.009030230985902119,"vega":0.006810931145242478,"rho":-0.010147212887622117,"breakevenPct":2.448005874557227},{"delta":0.85,"premium":6.5096224298252405,"strike":14.349870487132222,"iv":1.4295614681295548,"gamma":0.0699924592812348,"theta":-0.009810219829840386,"vega":0.005710598404205942,"rho":-0.012799022446718475,"breakevenPct":1.9968992836627115},{"delta":0.9,"premium":14.524193737341363,"strike":22.44483422628834,"iv":1.8852775765292424,"gamma":0.03761891455222027,"theta":-0.008239366605022775,"vega":0.004183578662278803,"rho":-0.020871680715985285,"breakevenPct":1.6983987776325675}]}},"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"}}