{"symbol":"FINX","url":"https://intraalpha.com/companies/FINX","capturedAt":"2026-10-23T15:45:32.079Z","state":"ready","quote":{"symbol":"FINX","last_price":24.455,"prev_close":24.9394,"regular_close":24.455,"change":-0.4844,"change_pct":-1.9423,"regular_change":-0.4844,"regular_change_pct":-1.9423,"extended_change":0,"extended_change_pct":0,"bid":24.52,"ask":24.61,"bid_size":600,"ask_size":700,"volume":2852,"vwap":24.622534,"open":24.7,"high":24.77,"low":24.3702,"close":24.455,"trade_count":87,"last_trade_at":"2026-10-23T14:41:14.026380978Z","last_quote_at":"2026-10-23T15:45:24.295126011Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T11:45:26.665875078-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":155000000,"net_expense_ratio":0.0068,"portfolio_turnover":0.13,"dividend_yield":-0.0002,"inception_date":"2016-09-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T15:45:30.564534+00:00"},"optionObservedAt":"2026-10-23T15:34:12.933Z","bars":[{"c":25.11,"h":25.11,"l":25.11,"n":6,"o":25.11,"t":"2026-10-16T13:30:00Z","v":1829,"vw":25.11},{"c":25.25,"h":25.25,"l":25.25,"n":7,"o":25.25,"t":"2026-10-16T13:35:00Z","v":197,"vw":25.25},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T14:15:00Z","v":447,"vw":24.97},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-16T14:35:00Z","v":300,"vw":24.98},{"c":24.974,"h":24.974,"l":24.974,"n":1,"o":24.974,"t":"2026-10-16T14:45:00Z","v":112,"vw":24.974},{"c":24.9,"h":24.9,"l":24.9,"n":5,"o":24.9,"t":"2026-10-16T14:50:00Z","v":245,"vw":24.9},{"c":24.7384,"h":24.7384,"l":24.7384,"n":3,"o":24.7384,"t":"2026-10-16T15:10:00Z","v":536,"vw":24.7384},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-16T15:45:00Z","v":100,"vw":24.74},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-10-16T16:05:00Z","v":400,"vw":24.6},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T16:20:00Z","v":183,"vw":24.65},{"c":24.5203,"h":24.5203,"l":24.5203,"n":1,"o":24.5203,"t":"2026-10-16T16:30:00Z","v":682,"vw":24.5203},{"c":24.59,"h":24.59,"l":24.57,"n":3,"o":24.57,"t":"2026-10-16T16:45:00Z","v":402,"vw":24.58005},{"c":24.515,"h":24.535,"l":24.49,"n":286,"o":24.4901,"t":"2026-10-16T16:50:00Z","v":8868,"vw":24.505487},{"c":24.5,"h":24.5,"l":24.5,"n":4,"o":24.5,"t":"2026-10-16T16:55:00Z","v":183,"vw":24.5},{"c":24.465,"h":24.465,"l":24.465,"n":3,"o":24.465,"t":"2026-10-16T17:00:00Z","v":225,"vw":24.465},{"c":24.335,"h":24.335,"l":24.335,"n":1,"o":24.335,"t":"2026-10-16T17:15:00Z","v":238,"vw":24.335},{"c":24.335,"h":24.34,"l":24.335,"n":12,"o":24.34,"t":"2026-10-16T17:20:00Z","v":896,"vw":24.337632},{"c":24.37,"h":24.37,"l":24.37,"n":7,"o":24.37,"t":"2026-10-16T17:25:00Z","v":407,"vw":24.37},{"c":24.4301,"h":24.5,"l":24.4301,"n":8,"o":24.44,"t":"2026-10-16T17:40:00Z","v":12581,"vw":24.498481},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-16T18:10:00Z","v":100,"vw":24.355},{"c":24.345,"h":24.345,"l":24.345,"n":1,"o":24.345,"t":"2026-10-16T18:25:00Z","v":190,"vw":24.345},{"c":24.274,"h":24.274,"l":24.274,"n":1,"o":24.274,"t":"2026-10-16T18:40:00Z","v":100,"vw":24.274},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-16T19:05:00Z","v":100,"vw":24.18},{"c":24.245,"h":24.275,"l":24.245,"n":9,"o":24.25,"t":"2026-10-16T19:15:00Z","v":2505,"vw":24.250833},{"c":24.295,"h":24.34,"l":24.28,"n":15,"o":24.28,"t":"2026-10-16T19:20:00Z","v":6259,"vw":24.314914},{"c":24.3,"h":24.3,"l":24.3,"n":1,"o":24.3,"t":"2026-10-16T19:25:00Z","v":160,"vw":24.3},{"c":24.27,"h":24.295,"l":24.27,"n":6,"o":24.29,"t":"2026-10-16T19:30:00Z","v":333,"vw":24.285},{"c":24.285,"h":24.285,"l":24.26,"n":4,"o":24.26,"t":"2026-10-16T19:45:00Z","v":336,"vw":24.2725},{"c":24.31,"h":24.31,"l":24.31,"n":6,"o":24.31,"t":"2026-10-16T19:55:00Z","v":269,"vw":24.31},{"c":24.55,"h":24.55,"l":24.43,"n":12,"o":24.43,"t":"2026-10-19T13:30:00Z","v":3041,"vw":24.433963},{"c":24.33,"h":24.33,"l":24.33,"n":6,"o":24.33,"t":"2026-10-19T13:55:00Z","v":621,"vw":24.33},{"c":24.3125,"h":24.3125,"l":24.3125,"n":1,"o":24.3125,"t":"2026-10-19T14:00:00Z","v":107,"vw":24.3125},{"c":24.32,"h":24.32,"l":24.32,"n":6,"o":24.32,"t":"2026-10-19T14:10:00Z","v":206,"vw":24.32},{"c":24.335,"h":24.335,"l":24.3,"n":4,"o":24.3,"t":"2026-10-19T14:40:00Z","v":600,"vw":24.3175},{"c":24.34,"h":24.34,"l":24.34,"n":2,"o":24.34,"t":"2026-10-19T14:45:00Z","v":200,"vw":24.34},{"c":24.3887,"h":24.3887,"l":24.3887,"n":1,"o":24.3887,"t":"2026-10-19T14:55:00Z","v":380,"vw":24.3887},{"c":24.47,"h":24.47,"l":24.43,"n":2,"o":24.43,"t":"2026-10-19T15:20:00Z","v":471,"vw":24.461507},{"c":24.37,"h":24.37,"l":24.37,"n":2,"o":24.37,"t":"2026-10-19T16:00:00Z","v":120,"vw":24.37},{"c":24.325,"h":24.325,"l":24.325,"n":3,"o":24.325,"t":"2026-10-19T16:10:00Z","v":230,"vw":24.325},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-19T16:30:00Z","v":100,"vw":24.31},{"c":24.28,"h":24.3,"l":24.28,"n":3,"o":24.3,"t":"2026-10-19T17:20:00Z","v":1482,"vw":24.298641},{"c":24.29,"h":24.3,"l":24.285,"n":7,"o":24.3,"t":"2026-10-19T17:25:00Z","v":1177,"vw":24.290095},{"c":24.245,"h":24.28,"l":24.245,"n":15,"o":24.28,"t":"2026-10-19T17:45:00Z","v":919,"vw":24.250989},{"c":24.255,"h":24.26,"l":24.255,"n":3,"o":24.26,"t":"2026-10-19T17:55:00Z","v":220,"vw":24.2575},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-19T18:00:00Z","v":200,"vw":24.27},{"c":24.24,"h":24.24,"l":24.23,"n":6,"o":24.23,"t":"2026-10-19T18:50:00Z","v":537,"vw":24.23266},{"c":24.23,"h":24.255,"l":24.23,"n":6,"o":24.255,"t":"2026-10-19T18:55:00Z","v":536,"vw":24.242506},{"c":24.254,"h":24.254,"l":24.254,"n":1,"o":24.254,"t":"2026-10-19T19:05:00Z","v":240,"vw":24.254},{"c":24.25,"h":24.255,"l":24.22,"n":17,"o":24.24,"t":"2026-10-19T19:10:00Z","v":8794,"vw":24.236203},{"c":24.315,"h":24.315,"l":24.28,"n":4,"o":24.28,"t":"2026-10-19T19:20:00Z","v":400,"vw":24.28875},{"c":24.29,"h":24.295,"l":24.2606,"n":8,"o":24.295,"t":"2026-10-19T19:35:00Z","v":3017,"vw":24.270321},{"c":24.285,"h":24.285,"l":24.285,"n":3,"o":24.285,"t":"2026-10-19T19:40:00Z","v":691,"vw":24.285},{"c":24.2551,"h":24.27,"l":24.2551,"n":4,"o":24.27,"t":"2026-10-19T19:45:00Z","v":325,"vw":24.260034},{"c":24.19,"h":24.19,"l":24.19,"n":6,"o":24.19,"t":"2026-10-19T19:55:00Z","v":320,"vw":24.19},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-20T11:50:00Z","v":100,"vw":24.15},{"c":24.03,"h":24.15,"l":24.03,"n":2,"o":24.15,"t":"2026-10-20T12:00:00Z","v":360,"vw":24.066},{"c":24.325,"h":24.325,"l":24.15,"n":16,"o":24.15,"t":"2026-10-20T13:30:00Z","v":1392,"vw":24.240684},{"c":24.38,"h":24.38,"l":24.32,"n":28,"o":24.32,"t":"2026-10-20T13:35:00Z","v":2776,"vw":24.324671},{"c":24.4,"h":24.4,"l":24.4,"n":2,"o":24.4,"t":"2026-10-20T13:40:00Z","v":105846,"vw":24.4},{"c":24.48,"h":24.48,"l":24.4399,"n":7,"o":24.4399,"t":"2026-10-20T13:45:00Z","v":529,"vw":24.450977},{"c":24.63,"h":24.63,"l":24.58,"n":6,"o":24.58,"t":"2026-10-20T13:50:00Z","v":338,"vw":24.61227},{"c":24.66,"h":24.6981,"l":24.66,"n":5,"o":24.6981,"t":"2026-10-20T14:10:00Z","v":432,"vw":24.689177},{"c":24.78,"h":24.78,"l":24.78,"n":6,"o":24.78,"t":"2026-10-20T14:25:00Z","v":527,"vw":24.78},{"c":24.84,"h":24.86,"l":24.82,"n":8,"o":24.835,"t":"2026-10-20T14:30:00Z","v":1330,"vw":24.830542},{"c":24.88,"h":24.89,"l":24.85,"n":6,"o":24.85,"t":"2026-10-20T14:40:00Z","v":352,"vw":24.873333},{"c":24.84,"h":24.865,"l":24.84,"n":2,"o":24.865,"t":"2026-10-20T14:50:00Z","v":249,"vw":24.85496},{"c":24.9,"h":24.9,"l":24.8701,"n":9,"o":24.88,"t":"2026-10-20T14:55:00Z","v":848,"vw":24.883367},{"c":24.825,"h":24.84,"l":24.825,"n":2,"o":24.84,"t":"2026-10-20T15:10:00Z","v":200,"vw":24.8325},{"c":24.795,"h":24.795,"l":24.78,"n":3,"o":24.78,"t":"2026-10-20T15:15:00Z","v":518,"vw":24.791862},{"c":24.77,"h":24.77,"l":24.77,"n":2,"o":24.77,"t":"2026-10-20T15:20:00Z","v":101,"vw":24.77},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T15:25:00Z","v":100,"vw":24.75},{"c":24.7216,"h":24.755,"l":24.7216,"n":3,"o":24.755,"t":"2026-10-20T15:30:00Z","v":348,"vw":24.731225},{"c":24.72,"h":24.72,"l":24.72,"n":3,"o":24.72,"t":"2026-10-20T15:35:00Z","v":248,"vw":24.72},{"c":24.7601,"h":24.765,"l":24.73,"n":15,"o":24.73,"t":"2026-10-20T15:40:00Z","v":4637,"vw":24.758127},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-10-20T15:45:00Z","v":158,"vw":24.76},{"c":24.78,"h":24.795,"l":24.77,"n":12,"o":24.77,"t":"2026-10-20T16:05:00Z","v":1039,"vw":24.780556},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-20T16:10:00Z","v":100,"vw":24.73},{"c":24.76,"h":24.76,"l":24.75,"n":8,"o":24.75,"t":"2026-10-20T16:15:00Z","v":800,"vw":24.75875},{"c":24.715,"h":24.715,"l":24.71,"n":4,"o":24.71,"t":"2026-10-20T16:20:00Z","v":298,"vw":24.712439},{"c":24.73,"h":24.73,"l":24.73,"n":3,"o":24.73,"t":"2026-10-20T16:25:00Z","v":169,"vw":24.73},{"c":24.73,"h":24.73,"l":24.73,"n":1,"o":24.73,"t":"2026-10-20T16:30:00Z","v":115,"vw":24.73},{"c":24.74,"h":24.74,"l":24.74,"n":4,"o":24.74,"t":"2026-10-20T16:40:00Z","v":205,"vw":24.74},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T17:10:00Z","v":100,"vw":24.75},{"c":24.75,"h":24.75,"l":24.75,"n":3,"o":24.75,"t":"2026-10-20T17:15:00Z","v":300,"vw":24.75},{"c":24.75,"h":24.75,"l":24.74,"n":2,"o":24.74,"t":"2026-10-20T17:20:00Z","v":467,"vw":24.742141},{"c":24.7498,"h":24.7498,"l":24.7498,"n":1,"o":24.7498,"t":"2026-10-20T17:30:00Z","v":1000,"vw":24.7498},{"c":24.75,"h":24.76,"l":24.745,"n":7,"o":24.76,"t":"2026-10-20T17:45:00Z","v":559,"vw":24.755},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-20T18:00:00Z","v":144,"vw":24.75},{"c":24.715,"h":24.73,"l":24.715,"n":4,"o":24.73,"t":"2026-10-20T18:20:00Z","v":860,"vw":24.720058},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-20T18:25:00Z","v":230,"vw":24.71},{"c":24.705,"h":24.705,"l":24.7,"n":6,"o":24.7,"t":"2026-10-20T18:30:00Z","v":1043,"vw":24.703},{"c":24.685,"h":24.705,"l":24.685,"n":9,"o":24.705,"t":"2026-10-20T18:40:00Z","v":2541,"vw":24.702565},{"c":24.71,"h":24.71,"l":24.71,"n":6,"o":24.71,"t":"2026-10-20T18:55:00Z","v":238,"vw":24.71},{"c":24.69,"h":24.69,"l":24.69,"n":2,"o":24.69,"t":"2026-10-20T19:30:00Z","v":200,"vw":24.69},{"c":24.675,"h":24.675,"l":24.675,"n":1,"o":24.675,"t":"2026-10-20T19:40:00Z","v":100,"vw":24.675},{"c":24.7,"h":24.7,"l":24.69,"n":3,"o":24.69,"t":"2026-10-20T19:50:00Z","v":290,"vw":24.69346},{"c":24.68,"h":24.69,"l":24.68,"n":14,"o":24.685,"t":"2026-10-20T19:55:00Z","v":1532,"vw":24.686195},{"c":24.9,"h":24.9,"l":24.9,"n":6,"o":24.9,"t":"2026-10-21T13:30:00Z","v":1046,"vw":24.9},{"c":24.88,"h":24.88,"l":24.82,"n":7,"o":24.82,"t":"2026-10-21T13:35:00Z","v":717,"vw":24.838321},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T13:45:00Z","v":100,"vw":24.9},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-21T14:10:00Z","v":101,"vw":24.8},{"c":24.87,"h":24.87,"l":24.8,"n":11,"o":24.8,"t":"2026-10-21T14:20:00Z","v":1410,"vw":24.812427},{"c":24.87,"h":24.87,"l":24.87,"n":4,"o":24.87,"t":"2026-10-21T14:25:00Z","v":592,"vw":24.87},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":24.87},{"c":25.01,"h":25.01,"l":25.01,"n":1,"o":25.01,"t":"2026-10-21T15:00:00Z","v":116,"vw":25.01},{"c":24.99,"h":24.99,"l":24.99,"n":1,"o":24.99,"t":"2026-10-21T15:05:00Z","v":470,"vw":24.99},{"c":25.01,"h":25.01,"l":25.005,"n":3,"o":25.005,"t":"2026-10-21T15:10:00Z","v":376,"vw":25.008457},{"c":25.04,"h":25.04,"l":25.025,"n":6,"o":25.04,"t":"2026-10-21T15:15:00Z","v":1252,"vw":25.037604},{"c":25.05,"h":25.05,"l":25.0053,"n":7,"o":25.05,"t":"2026-10-21T15:35:00Z","v":753,"vw":25.0351},{"c":25.015,"h":25.015,"l":25.015,"n":1,"o":25.015,"t":"2026-10-21T16:05:00Z","v":418,"vw":25.015},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-21T16:15:00Z","v":250,"vw":25.04},{"c":25.025,"h":25.025,"l":25.025,"n":1,"o":25.025,"t":"2026-10-21T16:20:00Z","v":100,"vw":25.025},{"c":25,"h":25,"l":25,"n":2,"o":25,"t":"2026-10-21T16:25:00Z","v":101,"vw":25},{"c":25.07,"h":25.07,"l":25.04,"n":8,"o":25.04,"t":"2026-10-21T16:35:00Z","v":486,"vw":25.05},{"c":25.12,"h":25.12,"l":25.12,"n":1,"o":25.12,"t":"2026-10-21T16:40:00Z","v":100,"vw":25.12},{"c":25.1099,"h":25.1099,"l":25.1099,"n":1,"o":25.1099,"t":"2026-10-21T16:45:00Z","v":1016,"vw":25.1099},{"c":25.08,"h":25.08,"l":25.08,"n":1,"o":25.08,"t":"2026-10-21T16:55:00Z","v":200,"vw":25.08},{"c":25.0851,"h":25.0851,"l":25.075,"n":2,"o":25.075,"t":"2026-10-21T17:00:00Z","v":300,"vw":25.081733},{"c":25.04,"h":25.04,"l":25.04,"n":1,"o":25.04,"t":"2026-10-21T17:05:00Z","v":100,"vw":25.04},{"c":25.05,"h":25.05,"l":25.05,"n":1,"o":25.05,"t":"2026-10-21T17:10:00Z","v":100,"vw":25.05},{"c":25.0408,"h":25.0408,"l":25.0408,"n":2,"o":25.0408,"t":"2026-10-21T17:15:00Z","v":200,"vw":25.0408},{"c":25.01,"h":25.01,"l":25.01,"n":9,"o":25.01,"t":"2026-10-21T17:40:00Z","v":818,"vw":25.01},{"c":25.07,"h":25.07,"l":25.05,"n":3,"o":25.05,"t":"2026-10-21T17:50:00Z","v":235,"vw":25.06},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-21T18:15:00Z","v":300,"vw":25.08},{"c":25.0846,"h":25.0846,"l":25.075,"n":5,"o":25.075,"t":"2026-10-21T18:40:00Z","v":709,"vw":25.081789},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T18:45:00Z","v":351,"vw":25.07},{"c":24.92,"h":24.92,"l":24.9,"n":7,"o":24.9,"t":"2026-10-21T19:00:00Z","v":700,"vw":24.905714},{"c":24.9,"h":24.9,"l":24.87,"n":5,"o":24.87,"t":"2026-10-21T19:15:00Z","v":427,"vw":24.8925},{"c":24.96,"h":24.96,"l":24.93,"n":4,"o":24.93,"t":"2026-10-21T19:25:00Z","v":323,"vw":24.945},{"c":24.9325,"h":24.9325,"l":24.91,"n":5,"o":24.91,"t":"2026-10-21T19:55:00Z","v":302,"vw":24.92125},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-10-22T13:30:00Z","v":417,"vw":24.61},{"c":24.925,"h":24.925,"l":24.925,"n":1,"o":24.925,"t":"2026-10-22T13:50:00Z","v":100,"vw":24.925},{"c":24.87,"h":24.87,"l":24.87,"n":2,"o":24.87,"t":"2026-10-22T13:55:00Z","v":121,"vw":24.87},{"c":25.11,"h":25.11,"l":25.1,"n":7,"o":25.1,"t":"2026-10-22T14:00:00Z","v":701,"vw":25.105714},{"c":24.9461,"h":24.9461,"l":24.9461,"n":3,"o":24.9461,"t":"2026-10-22T14:05:00Z","v":323,"vw":24.9461},{"c":25.0144,"h":25.0144,"l":25.0144,"n":1,"o":25.0144,"t":"2026-10-22T14:15:00Z","v":341,"vw":25.0144},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-22T14:20:00Z","v":859,"vw":24.995},{"c":24.86,"h":24.86,"l":24.8411,"n":4,"o":24.8411,"t":"2026-10-22T14:30:00Z","v":607,"vw":24.845079},{"c":24.85,"h":24.85,"l":24.85,"n":2,"o":24.85,"t":"2026-10-22T14:40:00Z","v":200,"vw":24.85},{"c":24.9,"h":24.91,"l":24.9,"n":2,"o":24.91,"t":"2026-10-22T14:55:00Z","v":250,"vw":24.904},{"c":24.8701,"h":24.8701,"l":24.8701,"n":1,"o":24.8701,"t":"2026-10-22T15:30:00Z","v":310,"vw":24.8701},{"c":24.865,"h":24.865,"l":24.865,"n":1,"o":24.865,"t":"2026-10-22T15:45:00Z","v":353,"vw":24.865},{"c":24.93,"h":24.97,"l":24.93,"n":5,"o":24.94,"t":"2026-10-22T16:10:00Z","v":883,"vw":24.940193},{"c":24.97,"h":24.97,"l":24.93,"n":2,"o":24.93,"t":"2026-10-22T16:30:00Z","v":202,"vw":24.950198},{"c":24.945,"h":24.945,"l":24.945,"n":1,"o":24.945,"t":"2026-10-22T16:35:00Z","v":100,"vw":24.945},{"c":24.805,"h":24.805,"l":24.77,"n":12,"o":24.77,"t":"2026-10-22T16:45:00Z","v":1200,"vw":24.772922},{"c":24.81,"h":24.81,"l":24.81,"n":4,"o":24.81,"t":"2026-10-22T16:55:00Z","v":133,"vw":24.81},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T17:05:00Z","v":369,"vw":24.8},{"c":24.84,"h":24.84,"l":24.835,"n":3,"o":24.835,"t":"2026-10-22T17:30:00Z","v":390,"vw":24.838333},{"c":24.85,"h":24.85,"l":24.8,"n":4,"o":24.8,"t":"2026-10-22T18:20:00Z","v":347,"vw":24.816667},{"c":24.81,"h":24.81,"l":24.7701,"n":4,"o":24.7701,"t":"2026-10-22T18:25:00Z","v":560,"vw":24.785778},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-22T18:40:00Z","v":100,"vw":24.76},{"c":24.825,"h":24.825,"l":24.8,"n":5,"o":24.8,"t":"2026-10-22T19:05:00Z","v":375,"vw":24.8125},{"c":24.84,"h":24.845,"l":24.84,"n":5,"o":24.845,"t":"2026-10-22T19:15:00Z","v":895,"vw":24.843371},{"c":24.9,"h":24.9,"l":24.9,"n":2,"o":24.9,"t":"2026-10-22T19:20:00Z","v":102,"vw":24.9},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-10-22T19:25:00Z","v":3265,"vw":24.92},{"c":24.94,"h":24.94,"l":24.92,"n":15,"o":24.92,"t":"2026-10-22T19:30:00Z","v":1066,"vw":24.934667},{"c":24.875,"h":24.89,"l":24.875,"n":4,"o":24.89,"t":"2026-10-22T19:40:00Z","v":591,"vw":24.887414},{"c":24.93,"h":24.935,"l":24.87,"n":14,"o":24.87,"t":"2026-10-22T19:50:00Z","v":805,"vw":24.907},{"c":24.94,"h":24.9581,"l":24.94,"n":6,"o":24.9581,"t":"2026-10-22T19:55:00Z","v":504,"vw":24.945113},{"c":24.72,"h":24.77,"l":24.7,"n":8,"o":24.7,"t":"2026-10-23T13:30:00Z","v":1317,"vw":24.70686},{"c":24.74,"h":24.74,"l":24.63,"n":6,"o":24.68,"t":"2026-10-23T13:35:00Z","v":508,"vw":24.672095},{"c":24.3702,"h":24.3702,"l":24.3702,"n":1,"o":24.3702,"t":"2026-10-23T14:30:00Z","v":205,"vw":24.3702},{"c":24.43,"h":24.43,"l":24.42,"n":2,"o":24.42,"t":"2026-10-23T14:35:00Z","v":344,"vw":24.427093},{"c":24.455,"h":24.455,"l":24.455,"n":2,"o":24.455,"t":"2026-10-23T14:40:00Z","v":101,"vw":24.455}],"history":[{"c":29.51,"h":29.645,"l":29.331,"n":340,"o":29.57,"t":"2024-10-21T04:00:00Z","v":23445,"vw":29.530415},{"c":29.48,"h":29.52,"l":29.23,"n":446,"o":29.26,"t":"2024-10-22T04:00:00Z","v":23380,"vw":29.435373},{"c":29.19,"h":29.47,"l":28.9825,"n":320,"o":29.31,"t":"2024-10-23T04:00:00Z","v":34747,"vw":29.213292},{"c":29.4,"h":29.65,"l":29.21,"n":412,"o":29.4,"t":"2024-10-24T04:00:00Z","v":77354,"vw":29.332613},{"c":29.06,"h":29.55,"l":29.04,"n":384,"o":29.42,"t":"2024-10-25T04:00:00Z","v":22489,"vw":29.289925},{"c":29.65,"h":29.7253,"l":28.75,"n":387,"o":28.75,"t":"2024-10-28T04:00:00Z","v":39097,"vw":29.633983},{"c":29.42,"h":29.6072,"l":29.351,"n":216,"o":29.47,"t":"2024-10-29T04:00:00Z","v":25649,"vw":29.46225},{"c":29.41,"h":29.72,"l":29.1691,"n":300,"o":29.22,"t":"2024-10-30T04:00:00Z","v":155719,"vw":29.698494},{"c":28.94,"h":29.3913,"l":28.91,"n":546,"o":29.26,"t":"2024-10-31T04:00:00Z","v":75694,"vw":29.038325},{"c":28.96,"h":29.35,"l":28.82,"n":468,"o":28.95,"t":"2024-11-01T04:00:00Z","v":502107,"vw":29.108433},{"c":29.1,"h":29.2516,"l":28.9099,"n":354,"o":28.96,"t":"2024-11-04T05:00:00Z","v":46118,"vw":29.11669},{"c":29.5,"h":29.59,"l":29.03,"n":374,"o":29.1,"t":"2024-11-05T05:00:00Z","v":68601,"vw":29.51843},{"c":30.89,"h":30.94,"l":30.1961,"n":766,"o":30.34,"t":"2024-11-06T05:00:00Z","v":110974,"vw":30.520588},{"c":31.24,"h":31.29,"l":30.8299,"n":795,"o":31.02,"t":"2024-11-07T05:00:00Z","v":74859,"vw":31.144174},{"c":31.7,"h":31.77,"l":31.21,"n":1304,"o":31.27,"t":"2024-11-08T05:00:00Z","v":116088,"vw":31.54175},{"c":33.08,"h":33.163,"l":32.0996,"n":834,"o":32.14,"t":"2024-11-11T05:00:00Z","v":180149,"vw":33.053063},{"c":32.97,"h":33.17,"l":32.635,"n":994,"o":32.7,"t":"2024-11-12T05:00:00Z","v":258194,"vw":32.94342},{"c":32.47,"h":33.31,"l":32.47,"n":661,"o":32.97,"t":"2024-11-13T05:00:00Z","v":70624,"vw":32.925853},{"c":32.11,"h":32.7306,"l":32.07,"n":403,"o":32.56,"t":"2024-11-14T05:00:00Z","v":44877,"vw":32.395508},{"c":32.23,"h":32.345,"l":31.79,"n":411,"o":31.93,"t":"2024-11-15T05:00:00Z","v":62128,"vw":32.041084},{"c":32.68,"h":32.85,"l":32.1631,"n":707,"o":32.27,"t":"2024-11-18T05:00:00Z","v":96403,"vw":32.595138},{"c":32.98,"h":33,"l":32.2308,"n":571,"o":32.42,"t":"2024-11-19T05:00:00Z","v":59552,"vw":32.772736},{"c":32.93,"h":33.212,"l":32.5527,"n":846,"o":33.02,"t":"2024-11-20T05:00:00Z","v":83491,"vw":32.851306},{"c":33.26,"h":33.6,"l":32.94,"n":463,"o":33.11,"t":"2024-11-21T05:00:00Z","v":47067,"vw":33.351021},{"c":33.55,"h":33.83,"l":33.13,"n":543,"o":33.13,"t":"2024-11-22T05:00:00Z","v":64646,"vw":33.56142},{"c":33.9,"h":34.14,"l":33.7,"n":752,"o":34.05,"t":"2024-11-25T05:00:00Z","v":74627,"vw":33.963651},{"c":33.58,"h":33.906,"l":33.5,"n":500,"o":33.71,"t":"2024-11-26T05:00:00Z","v":45738,"vw":33.712905},{"c":33.83,"h":33.99,"l":33.58,"n":996,"o":33.88,"t":"2024-11-27T05:00:00Z","v":76690,"vw":33.741851},{"c":34,"h":34.2,"l":33.8937,"n":276,"o":34.07,"t":"2024-11-29T05:00:00Z","v":22980,"vw":34.084182},{"c":33.76,"h":34.2,"l":33.74,"n":690,"o":34.2,"t":"2024-12-02T05:00:00Z","v":54497,"vw":33.915936},{"c":33.8,"h":33.95,"l":33.52,"n":511,"o":33.52,"t":"2024-12-03T05:00:00Z","v":33584,"vw":33.754578},{"c":34.32,"h":34.3528,"l":33.9281,"n":665,"o":33.95,"t":"2024-12-04T05:00:00Z","v":87822,"vw":34.154406},{"c":33.87,"h":34.4294,"l":33.86,"n":929,"o":34.41,"t":"2024-12-05T05:00:00Z","v":151547,"vw":34.312405},{"c":34.17,"h":34.3278,"l":33.9,"n":441,"o":34.12,"t":"2024-12-06T05:00:00Z","v":44296,"vw":34.138005},{"c":33.44,"h":34.3082,"l":33.44,"n":803,"o":34.18,"t":"2024-12-09T05:00:00Z","v":80998,"vw":33.766016},{"c":33.01,"h":33.49,"l":33,"n":648,"o":33.34,"t":"2024-12-10T05:00:00Z","v":52725,"vw":33.209175},{"c":33.59,"h":33.7764,"l":33.23,"n":757,"o":33.23,"t":"2024-12-11T05:00:00Z","v":126980,"vw":33.64016},{"c":33.47,"h":33.84,"l":33.4135,"n":503,"o":33.55,"t":"2024-12-12T05:00:00Z","v":75061,"vw":33.63067},{"c":33.39,"h":33.77,"l":33.36,"n":397,"o":33.75,"t":"2024-12-13T05:00:00Z","v":53179,"vw":33.512758},{"c":33.67,"h":33.903,"l":33.32,"n":478,"o":33.43,"t":"2024-12-16T05:00:00Z","v":482631,"vw":33.55012},{"c":33.59,"h":33.7993,"l":33.4352,"n":582,"o":33.67,"t":"2024-12-17T05:00:00Z","v":47355,"vw":33.646777},{"c":31.97,"h":33.79,"l":31.93,"n":783,"o":33.78,"t":"2024-12-18T05:00:00Z","v":72414,"vw":33.10658},{"c":31.76,"h":32.7935,"l":31.75,"n":804,"o":32.36,"t":"2024-12-19T05:00:00Z","v":64362,"vw":32.137657},{"c":32.25,"h":32.5686,"l":31.4123,"n":837,"o":31.49,"t":"2024-12-20T05:00:00Z","v":47360,"vw":32.044551},{"c":32.07,"h":32.2434,"l":31.75,"n":1188,"o":32.13,"t":"2024-12-23T05:00:00Z","v":56157,"vw":32.028064},{"c":32.54,"h":32.67,"l":32.09,"n":1245,"o":32.2,"t":"2024-12-24T05:00:00Z","v":54180,"vw":32.391621},{"c":32.8,"h":32.87,"l":32.35,"n":498,"o":32.5,"t":"2024-12-26T05:00:00Z","v":46503,"vw":32.57733},{"c":32.15,"h":32.6,"l":31.924,"n":389,"o":32.6,"t":"2024-12-27T05:00:00Z","v":32137,"vw":32.147693},{"c":31.43,"h":31.6918,"l":31.1749,"n":562,"o":31.58,"t":"2024-12-30T05:00:00Z","v":73163,"vw":31.522812},{"c":31.22,"h":31.615,"l":31.15,"n":671,"o":31.6,"t":"2024-12-31T05:00:00Z","v":114092,"vw":31.367731},{"c":31.26,"h":31.67,"l":31.0796,"n":524,"o":31.45,"t":"2025-01-02T05:00:00Z","v":131116,"vw":31.501595},{"c":32.2,"h":32.21,"l":31.566,"n":426,"o":31.66,"t":"2025-01-03T05:00:00Z","v":30829,"vw":31.913819},{"c":32.46,"h":32.68,"l":32.3,"n":444,"o":32.48,"t":"2025-01-06T05:00:00Z","v":29606,"vw":32.526191},{"c":31.7,"h":32.62,"l":31.55,"n":868,"o":32.62,"t":"2025-01-07T05:00:00Z","v":145380,"vw":31.941741},{"c":31.57,"h":31.6854,"l":31.25,"n":653,"o":31.48,"t":"2025-01-08T05:00:00Z","v":117416,"vw":31.512494},{"c":30.76,"h":31.1,"l":30.001,"n":1098,"o":30.2,"t":"2025-01-10T05:00:00Z","v":136220,"vw":30.679087},{"c":30.48,"h":30.505,"l":30.1279,"n":573,"o":30.13,"t":"2025-01-13T05:00:00Z","v":54973,"vw":30.28847},{"c":30.91,"h":31.56,"l":30.71,"n":476,"o":30.79,"t":"2025-01-14T05:00:00Z","v":55938,"vw":30.975036},{"c":31.68,"h":31.91,"l":31.48,"n":603,"o":31.67,"t":"2025-01-15T05:00:00Z","v":68267,"vw":31.661568},{"c":31.85,"h":32.04,"l":31.5526,"n":500,"o":31.67,"t":"2025-01-16T05:00:00Z","v":66226,"vw":31.811377},{"c":32.15,"h":32.361,"l":32.1138,"n":504,"o":32.15,"t":"2025-01-17T05:00:00Z","v":93392,"vw":32.287003},{"c":32.54,"h":32.6616,"l":32.05,"n":619,"o":32.42,"t":"2025-01-21T05:00:00Z","v":51459,"vw":32.402909},{"c":32.61,"h":32.7039,"l":32.455,"n":549,"o":32.55,"t":"2025-01-22T05:00:00Z","v":66146,"vw":32.567137},{"c":32.85,"h":32.85,"l":32.37,"n":665,"o":32.44,"t":"2025-01-23T05:00:00Z","v":76413,"vw":32.618435},{"c":32.94,"h":33.33,"l":32.9,"n":551,"o":32.93,"t":"2025-01-24T05:00:00Z","v":118441,"vw":33.149029},{"c":32.38,"h":32.78,"l":32.0583,"n":668,"o":32.13,"t":"2025-01-27T05:00:00Z","v":56584,"vw":32.436751},{"c":32.82,"h":32.9701,"l":32.34,"n":549,"o":32.57,"t":"2025-01-28T05:00:00Z","v":58353,"vw":32.73773},{"c":32.94,"h":33.02,"l":32.58,"n":367,"o":32.72,"t":"2025-01-29T05:00:00Z","v":35272,"vw":32.819924},{"c":33.45,"h":33.7,"l":33.1033,"n":477,"o":33.13,"t":"2025-01-30T05:00:00Z","v":44994,"vw":33.487487},{"c":33.15,"h":33.75,"l":33.06,"n":571,"o":33.53,"t":"2025-01-31T05:00:00Z","v":100536,"vw":33.435598},{"c":32.96,"h":33.105,"l":32.15,"n":682,"o":32.22,"t":"2025-02-03T05:00:00Z","v":73469,"vw":32.549657},{"c":32.62,"h":32.99,"l":32.62,"n":573,"o":32.78,"t":"2025-02-04T05:00:00Z","v":89753,"vw":32.764166},{"c":33.06,"h":33.1399,"l":32.75,"n":874,"o":32.75,"t":"2025-02-05T05:00:00Z","v":25995,"vw":33.033134},{"c":32.96,"h":33.28,"l":32.8,"n":514,"o":33.13,"t":"2025-02-06T05:00:00Z","v":45786,"vw":33.039299},{"c":32.95,"h":33.3285,"l":32.76,"n":439,"o":33,"t":"2025-02-07T05:00:00Z","v":60324,"vw":32.946959},{"c":33.03,"h":33.2143,"l":32.88,"n":810,"o":33.01,"t":"2025-02-10T05:00:00Z","v":52467,"vw":32.96899},{"c":32.33,"h":32.63,"l":32.24,"n":865,"o":32.63,"t":"2025-02-11T05:00:00Z","v":89108,"vw":32.406559},{"c":32.58,"h":32.58,"l":32.051,"n":612,"o":32.07,"t":"2025-02-12T05:00:00Z","v":69652,"vw":32.403822},{"c":33.17,"h":33.17,"l":32.76,"n":441,"o":32.83,"t":"2025-02-13T05:00:00Z","v":85759,"vw":33.039475},{"c":33.12,"h":33.2628,"l":33.0605,"n":340,"o":33.17,"t":"2025-02-14T05:00:00Z","v":33709,"vw":33.160675},{"c":33.5,"h":33.5817,"l":33.26,"n":616,"o":33.4,"t":"2025-02-18T05:00:00Z","v":56397,"vw":33.420291},{"c":32.93,"h":33.33,"l":32.9,"n":955,"o":33.29,"t":"2025-02-19T05:00:00Z","v":54863,"vw":33.007238},{"c":32.68,"h":33.0319,"l":32.3201,"n":634,"o":32.94,"t":"2025-02-20T05:00:00Z","v":63530,"vw":32.654271},{"c":31.27,"h":32.6,"l":31.23,"n":2392,"o":32.48,"t":"2025-02-21T05:00:00Z","v":161065,"vw":31.812962},{"c":30.94,"h":31.352,"l":30.57,"n":905,"o":31.22,"t":"2025-02-24T05:00:00Z","v":45148,"vw":31.025654},{"c":30.52,"h":31.0367,"l":30.1525,"n":651,"o":30.94,"t":"2025-02-25T05:00:00Z","v":120466,"vw":30.418495},{"c":30.62,"h":30.945,"l":30.5501,"n":352,"o":30.65,"t":"2025-02-26T05:00:00Z","v":36375,"vw":30.800666},{"c":30.2,"h":30.885,"l":30.2,"n":524,"o":30.71,"t":"2025-02-27T05:00:00Z","v":56737,"vw":30.522658},{"c":30.68,"h":30.73,"l":30.0508,"n":635,"o":30.18,"t":"2025-02-28T05:00:00Z","v":86528,"vw":30.373492},{"c":30.2,"h":31.17,"l":29.98,"n":757,"o":30.91,"t":"2025-03-03T05:00:00Z","v":75088,"vw":30.704221},{"c":29.49,"h":29.945,"l":28.845,"n":974,"o":29.71,"t":"2025-03-04T05:00:00Z","v":83843,"vw":29.353719},{"c":29.98,"h":30.1347,"l":29.4217,"n":403,"o":29.53,"t":"2025-03-05T05:00:00Z","v":58393,"vw":29.740318},{"c":29.17,"h":29.94,"l":29.07,"n":813,"o":29.5,"t":"2025-03-06T05:00:00Z","v":96729,"vw":29.341429},{"c":29.27,"h":29.4,"l":28.46,"n":1035,"o":29.07,"t":"2025-03-07T05:00:00Z","v":103643,"vw":29.105117},{"c":27.82,"h":28.8029,"l":27.471,"n":1498,"o":28.62,"t":"2025-03-10T04:00:00Z","v":299868,"vw":28.030194},{"c":27.78,"h":28.0235,"l":27.43,"n":928,"o":27.77,"t":"2025-03-11T04:00:00Z","v":80982,"vw":27.758533},{"c":28.03,"h":28.262,"l":27.61,"n":699,"o":28.14,"t":"2025-03-12T04:00:00Z","v":69213,"vw":27.969233},{"c":27.43,"h":27.9299,"l":27.329,"n":668,"o":27.83,"t":"2025-03-13T04:00:00Z","v":179117,"vw":27.590262},{"c":28.23,"h":28.26,"l":27.69,"n":450,"o":27.69,"t":"2025-03-14T04:00:00Z","v":60374,"vw":28.096936},{"c":28.63,"h":28.7599,"l":28.0286,"n":412,"o":28.04,"t":"2025-03-17T04:00:00Z","v":48305,"vw":28.319027},{"c":28.26,"h":28.42,"l":28.03,"n":730,"o":28.42,"t":"2025-03-18T04:00:00Z","v":32737,"vw":28.216415},{"c":28.87,"h":29.05,"l":28.2,"n":406,"o":28.22,"t":"2025-03-19T04:00:00Z","v":51458,"vw":28.64435},{"c":28.75,"h":29.05,"l":28.5,"n":489,"o":28.5,"t":"2025-03-20T04:00:00Z","v":34313,"vw":28.755201},{"c":28.65,"h":28.68,"l":28.3,"n":310,"o":28.3,"t":"2025-03-21T04:00:00Z","v":17412,"vw":28.521323},{"c":29.42,"h":29.46,"l":29.02,"n":718,"o":29.05,"t":"2025-03-24T04:00:00Z","v":55683,"vw":29.300093},{"c":29.32,"h":29.63,"l":29.2301,"n":573,"o":29.42,"t":"2025-03-25T04:00:00Z","v":35753,"vw":29.381136},{"c":28.81,"h":29.42,"l":28.69,"n":510,"o":29.25,"t":"2025-03-26T04:00:00Z","v":51128,"vw":29.035943},{"c":28.56,"h":28.805,"l":28.38,"n":351,"o":28.64,"t":"2025-03-27T04:00:00Z","v":34782,"vw":28.546961},{"c":27.69,"h":28.34,"l":27.58,"n":659,"o":28.32,"t":"2025-03-28T04:00:00Z","v":117580,"vw":27.778552},{"c":27.56,"h":27.68,"l":26.87,"n":809,"o":27.32,"t":"2025-03-31T04:00:00Z","v":187333,"vw":27.462303},{"c":27.86,"h":28.02,"l":27.4,"n":559,"o":27.49,"t":"2025-04-01T04:00:00Z","v":33305,"vw":27.675289},{"c":28.44,"h":28.54,"l":27.361,"n":520,"o":27.55,"t":"2025-04-02T04:00:00Z","v":52631,"vw":28.272421},{"c":26.65,"h":27.27,"l":26.59,"n":902,"o":27.03,"t":"2025-04-03T04:00:00Z","v":88400,"vw":26.87702},{"c":24.83,"h":25.66,"l":24.41,"n":1243,"o":25.59,"t":"2025-04-04T04:00:00Z","v":160220,"vw":25.053078},{"c":24.7,"h":27,"l":23.49,"n":1275,"o":23.9,"t":"2025-04-07T04:00:00Z","v":118378,"vw":25.049893},{"c":24.27,"h":25.8494,"l":23.93,"n":799,"o":25.78,"t":"2025-04-08T04:00:00Z","v":123866,"vw":24.980871},{"c":27.17,"h":27.21,"l":24.0965,"n":822,"o":24.26,"t":"2025-04-09T04:00:00Z","v":78755,"vw":25.65733},{"c":26.01,"h":26.61,"l":25.31,"n":730,"o":26.61,"t":"2025-04-10T04:00:00Z","v":80737,"vw":25.9851},{"c":26.65,"h":26.65,"l":25.64,"n":642,"o":25.99,"t":"2025-04-11T04:00:00Z","v":91728,"vw":26.039803},{"c":26.96,"h":27.32,"l":26.6212,"n":434,"o":27.32,"t":"2025-04-14T04:00:00Z","v":37375,"vw":26.889985},{"c":26.96,"h":27.15,"l":26.784,"n":362,"o":27.04,"t":"2025-04-15T04:00:00Z","v":49071,"vw":27.016856},{"c":26.56,"h":26.9672,"l":26.31,"n":305,"o":26.65,"t":"2025-04-16T04:00:00Z","v":26057,"vw":26.62951},{"c":26.71,"h":26.88,"l":26.405,"n":451,"o":26.67,"t":"2025-04-17T04:00:00Z","v":36738,"vw":26.650562},{"c":26.15,"h":26.655,"l":25.88,"n":521,"o":26.45,"t":"2025-04-21T04:00:00Z","v":52981,"vw":26.170214},{"c":27.24,"h":27.33,"l":26.44,"n":582,"o":26.44,"t":"2025-04-22T04:00:00Z","v":33741,"vw":27.028964},{"c":27.67,"h":28.45,"l":27.636,"n":463,"o":27.89,"t":"2025-04-23T04:00:00Z","v":119049,"vw":27.911815},{"c":28.06,"h":28.245,"l":27.45,"n":661,"o":27.7,"t":"2025-04-24T04:00:00Z","v":53864,"vw":27.937774},{"c":28.21,"h":28.31,"l":27.83,"n":457,"o":27.85,"t":"2025-04-25T04:00:00Z","v":24763,"vw":28.103457},{"c":28.05,"h":28.38,"l":27.7135,"n":574,"o":28.28,"t":"2025-04-28T04:00:00Z","v":66175,"vw":28.11109},{"c":28.58,"h":28.58,"l":28.18,"n":630,"o":28.18,"t":"2025-04-29T04:00:00Z","v":60397,"vw":28.384479},{"c":28.19,"h":28.31,"l":27.481,"n":366,"o":27.8,"t":"2025-04-30T04:00:00Z","v":19545,"vw":27.967362},{"c":28.23,"h":28.64,"l":28.21,"n":352,"o":28.42,"t":"2025-05-01T04:00:00Z","v":44820,"vw":28.456718},{"c":28.6,"h":28.74,"l":28.29,"n":650,"o":28.465,"t":"2025-05-02T04:00:00Z","v":54013,"vw":28.608304},{"c":28.51,"h":28.77,"l":28.31,"n":379,"o":28.31,"t":"2025-05-05T04:00:00Z","v":26179,"vw":28.608668},{"c":28.35,"h":28.54,"l":28.125,"n":282,"o":28.19,"t":"2025-05-06T04:00:00Z","v":24926,"vw":28.415891},{"c":28.42,"h":28.53,"l":28.1928,"n":240,"o":28.31,"t":"2025-05-07T04:00:00Z","v":16678,"vw":28.358373},{"c":29.16,"h":29.395,"l":28.79,"n":1146,"o":28.81,"t":"2025-05-08T04:00:00Z","v":67544,"vw":29.218028},{"c":29.16,"h":29.57,"l":29.12,"n":432,"o":29.22,"t":"2025-05-09T04:00:00Z","v":19892,"vw":29.280561},{"c":30.07,"h":30.2027,"l":29.7592,"n":486,"o":29.93,"t":"2025-05-12T04:00:00Z","v":40364,"vw":30.021585},{"c":30.84,"h":30.98,"l":30.33,"n":542,"o":30.33,"t":"2025-05-13T04:00:00Z","v":51008,"vw":30.743175},{"c":30.78,"h":30.95,"l":30.65,"n":493,"o":30.77,"t":"2025-05-14T04:00:00Z","v":56214,"vw":30.79207},{"c":30.22,"h":30.78,"l":30.1,"n":344,"o":30.65,"t":"2025-05-15T04:00:00Z","v":24389,"vw":30.33652},{"c":30.74,"h":30.75,"l":30.3,"n":400,"o":30.32,"t":"2025-05-16T04:00:00Z","v":28231,"vw":30.629535},{"c":30.85,"h":30.89,"l":30.26,"n":398,"o":30.26,"t":"2025-05-19T04:00:00Z","v":17167,"vw":30.692848},{"c":30.6,"h":30.7393,"l":30.5,"n":301,"o":30.69,"t":"2025-05-20T04:00:00Z","v":17872,"vw":30.630338},{"c":29.93,"h":30.65,"l":29.9146,"n":312,"o":30.36,"t":"2025-05-21T04:00:00Z","v":27883,"vw":30.110355},{"c":30.29,"h":30.44,"l":29.91,"n":301,"o":29.91,"t":"2025-05-22T04:00:00Z","v":16281,"vw":30.228648},{"c":30.17,"h":30.39,"l":29.78,"n":246,"o":29.78,"t":"2025-05-23T04:00:00Z","v":15394,"vw":30.225039},{"c":30.99,"h":31.03,"l":30.6321,"n":468,"o":30.68,"t":"2025-05-27T04:00:00Z","v":54474,"vw":30.852773},{"c":30.59,"h":30.89,"l":30.5426,"n":346,"o":30.89,"t":"2025-05-28T04:00:00Z","v":38529,"vw":30.68294},{"c":30.65,"h":30.89,"l":30.4701,"n":377,"o":30.89,"t":"2025-05-29T04:00:00Z","v":19346,"vw":30.683325},{"c":30.62,"h":30.775,"l":30.3001,"n":214,"o":30.5,"t":"2025-05-30T04:00:00Z","v":9614,"vw":30.579358},{"c":30.86,"h":30.905,"l":30.3,"n":315,"o":30.46,"t":"2025-06-02T04:00:00Z","v":20765,"vw":30.659563},{"c":31.2,"h":31.2,"l":30.6512,"n":297,"o":30.83,"t":"2025-06-03T04:00:00Z","v":42733,"vw":31.059808},{"c":31.65,"h":31.69,"l":31.35,"n":372,"o":31.35,"t":"2025-06-04T04:00:00Z","v":59748,"vw":31.587387},{"c":31.63,"h":32.2399,"l":31.5175,"n":776,"o":31.68,"t":"2025-06-05T04:00:00Z","v":36716,"vw":32.024959},{"c":32.21,"h":32.25,"l":31.92,"n":287,"o":31.92,"t":"2025-06-06T04:00:00Z","v":22831,"vw":32.095318},{"c":32.46,"h":32.64,"l":31.33,"n":274,"o":31.33,"t":"2025-06-09T04:00:00Z","v":25326,"vw":32.379229},{"c":32.45,"h":32.49,"l":32.1957,"n":430,"o":32.46,"t":"2025-06-10T04:00:00Z","v":18721,"vw":32.382003},{"c":32.34,"h":32.6929,"l":32.24,"n":302,"o":32.45,"t":"2025-06-11T04:00:00Z","v":21486,"vw":32.490505},{"c":32.09,"h":32.385,"l":32,"n":302,"o":32.14,"t":"2025-06-12T04:00:00Z","v":18279,"vw":32.192569},{"c":31.25,"h":31.6582,"l":31.17,"n":440,"o":31.45,"t":"2025-06-13T04:00:00Z","v":46447,"vw":31.372614},{"c":32.16,"h":32.19,"l":31.62,"n":430,"o":31.62,"t":"2025-06-16T04:00:00Z","v":29772,"vw":31.99627},{"c":31.63,"h":32.017,"l":31.48,"n":457,"o":31.87,"t":"2025-06-17T04:00:00Z","v":36066,"vw":31.722423},{"c":32.1,"h":32.24,"l":31.57,"n":286,"o":31.8,"t":"2025-06-18T04:00:00Z","v":35253,"vw":32.133543},{"c":32.09,"h":32.3813,"l":32.02,"n":358,"o":32.27,"t":"2025-06-20T04:00:00Z","v":33595,"vw":32.254563},{"c":32.57,"h":32.58,"l":31.77,"n":364,"o":32.03,"t":"2025-06-23T04:00:00Z","v":23770,"vw":32.327042},{"c":33.74,"h":33.7469,"l":32.6,"n":591,"o":32.96,"t":"2025-06-24T04:00:00Z","v":45240,"vw":33.437816},{"c":33.24,"h":33.8,"l":33.14,"n":433,"o":33.74,"t":"2025-06-25T04:00:00Z","v":52010,"vw":33.347448},{"c":33.83,"h":33.8988,"l":33.2331,"n":535,"o":33.31,"t":"2025-06-26T04:00:00Z","v":78593,"vw":33.615416},{"c":33.73,"h":34,"l":33.6,"n":409,"o":33.845,"t":"2025-06-27T04:00:00Z","v":41529,"vw":33.832353},{"c":34.22,"h":34.23,"l":33.86,"n":458,"o":33.98,"t":"2025-06-30T04:00:00Z","v":44128,"vw":34.105774},{"c":33.77,"h":34.22,"l":33.66,"n":376,"o":34.02,"t":"2025-07-01T04:00:00Z","v":19732,"vw":33.911591},{"c":34.3,"h":34.3,"l":33.81,"n":402,"o":33.81,"t":"2025-07-02T04:00:00Z","v":39667,"vw":34.106851},{"c":34.58,"h":35.44,"l":34.272,"n":953,"o":34.48,"t":"2025-07-03T04:00:00Z","v":101378,"vw":34.421259},{"c":34.43,"h":34.6367,"l":34.17,"n":476,"o":34.2,"t":"2025-07-07T04:00:00Z","v":35678,"vw":34.368229},{"c":34.41,"h":34.9,"l":34.32,"n":804,"o":34.74,"t":"2025-07-08T04:00:00Z","v":132997,"vw":34.660536},{"c":34.76,"h":34.76,"l":34.32,"n":335,"o":34.56,"t":"2025-07-09T04:00:00Z","v":47697,"vw":34.525263},{"c":34.67,"h":34.7596,"l":34.3686,"n":252,"o":34.75,"t":"2025-07-10T04:00:00Z","v":21032,"vw":34.61625},{"c":33.86,"h":34.622,"l":33.49,"n":442,"o":34.51,"t":"2025-07-11T04:00:00Z","v":43449,"vw":34.052407},{"c":34.295,"h":34.35,"l":33.86,"n":633,"o":33.95,"t":"2025-07-14T04:00:00Z","v":54747,"vw":34.25475},{"c":33.88,"h":34.41,"l":33.88,"n":487,"o":34.21,"t":"2025-07-15T04:00:00Z","v":59156,"vw":34.192915},{"c":34.58,"h":34.6199,"l":34.0901,"n":378,"o":34.16,"t":"2025-07-16T04:00:00Z","v":29786,"vw":34.446618},{"c":35.01,"h":35.118,"l":34.43,"n":537,"o":34.43,"t":"2025-07-17T04:00:00Z","v":47934,"vw":34.72211},{"c":35.03,"h":35.33,"l":34.73,"n":426,"o":35.15,"t":"2025-07-18T04:00:00Z","v":73308,"vw":34.982647},{"c":34.95,"h":35.55,"l":34.92,"n":642,"o":35.33,"t":"2025-07-21T04:00:00Z","v":56005,"vw":35.324968},{"c":35.21,"h":35.25,"l":34.675,"n":427,"o":35.13,"t":"2025-07-22T04:00:00Z","v":36707,"vw":35.121094},{"c":35.26,"h":35.26,"l":34.49,"n":455,"o":35.15,"t":"2025-07-23T04:00:00Z","v":35434,"vw":34.918566},{"c":35.09,"h":35.3499,"l":35.09,"n":402,"o":35.16,"t":"2025-07-24T04:00:00Z","v":29199,"vw":35.239927},{"c":35.285,"h":35.4198,"l":34.9507,"n":293,"o":35.21,"t":"2025-07-25T04:00:00Z","v":55128,"vw":35.223019},{"c":35.04,"h":35.33,"l":35,"n":540,"o":35.33,"t":"2025-07-28T04:00:00Z","v":35566,"vw":35.127525},{"c":34.61,"h":35.3115,"l":34.52,"n":470,"o":35.04,"t":"2025-07-29T04:00:00Z","v":72470,"vw":34.774553},{"c":34.52,"h":34.865,"l":34.3,"n":754,"o":34.51,"t":"2025-07-30T04:00:00Z","v":113442,"vw":34.610097},{"c":34.31,"h":34.8,"l":34.28,"n":472,"o":34.69,"t":"2025-07-31T04:00:00Z","v":44065,"vw":34.601425},{"c":32.88,"h":33.43,"l":32.5402,"n":725,"o":33.43,"t":"2025-08-01T04:00:00Z","v":49908,"vw":32.979405},{"c":33.76,"h":33.76,"l":33.09,"n":897,"o":33.09,"t":"2025-08-04T04:00:00Z","v":75952,"vw":33.263327},{"c":33.1,"h":33.76,"l":32.935,"n":517,"o":33.76,"t":"2025-08-05T04:00:00Z","v":25896,"vw":33.179993},{"c":33.3421,"h":33.38,"l":32.87,"n":470,"o":33.15,"t":"2025-08-06T04:00:00Z","v":39185,"vw":33.176806},{"c":33.28,"h":33.9,"l":33.07,"n":839,"o":33.69,"t":"2025-08-07T04:00:00Z","v":31645,"vw":33.482641},{"c":32.74,"h":33.37,"l":32.67,"n":865,"o":33.37,"t":"2025-08-08T04:00:00Z","v":61922,"vw":32.85501},{"c":32.53,"h":33.1,"l":32.53,"n":517,"o":32.8,"t":"2025-08-11T04:00:00Z","v":31148,"vw":32.837539},{"c":33.08,"h":33.085,"l":32.66,"n":468,"o":32.66,"t":"2025-08-12T04:00:00Z","v":42914,"vw":32.898101},{"c":33.67,"h":33.67,"l":33.27,"n":438,"o":33.27,"t":"2025-08-13T04:00:00Z","v":20877,"vw":33.453223},{"c":33.23,"h":33.3325,"l":32.9,"n":357,"o":33.19,"t":"2025-08-14T04:00:00Z","v":57842,"vw":33.183756},{"c":33.3004,"h":33.38,"l":33.08,"n":327,"o":33.15,"t":"2025-08-15T04:00:00Z","v":28649,"vw":33.215623},{"c":33.5611,"h":33.6241,"l":33.21,"n":469,"o":33.21,"t":"2025-08-18T04:00:00Z","v":20992,"vw":33.463629},{"c":32.9,"h":33.6,"l":32.88,"n":686,"o":33.53,"t":"2025-08-19T04:00:00Z","v":49736,"vw":33.182591},{"c":32.895,"h":32.9848,"l":32.3109,"n":605,"o":32.93,"t":"2025-08-20T04:00:00Z","v":46639,"vw":32.60022},{"c":32.8234,"h":32.9286,"l":32.5666,"n":256,"o":32.76,"t":"2025-08-21T04:00:00Z","v":17506,"vw":32.803318},{"c":33.99,"h":34.0513,"l":32.7424,"n":378,"o":32.78,"t":"2025-08-22T04:00:00Z","v":26534,"vw":33.714549},{"c":33.55,"h":33.8899,"l":33.55,"n":467,"o":33.7,"t":"2025-08-25T04:00:00Z","v":44742,"vw":33.728821},{"c":33.54,"h":33.5904,"l":33.4,"n":340,"o":33.4,"t":"2025-08-26T04:00:00Z","v":20955,"vw":33.493835},{"c":33.6315,"h":33.72,"l":33.375,"n":622,"o":33.61,"t":"2025-08-27T04:00:00Z","v":41305,"vw":33.614064},{"c":33.91,"h":34.09,"l":33.62,"n":551,"o":33.62,"t":"2025-08-28T04:00:00Z","v":50935,"vw":33.884129},{"c":33.99,"h":34.3102,"l":33.84,"n":348,"o":34.1,"t":"2025-08-29T04:00:00Z","v":24033,"vw":34.064027},{"c":33.36,"h":33.5915,"l":33.105,"n":492,"o":33.37,"t":"2025-09-02T04:00:00Z","v":35023,"vw":33.354144},{"c":33.23,"h":33.41,"l":33.1,"n":373,"o":33.41,"t":"2025-09-03T04:00:00Z","v":29278,"vw":33.18547},{"c":33.43,"h":33.4799,"l":32.95,"n":412,"o":33.33,"t":"2025-09-04T04:00:00Z","v":22383,"vw":33.347477},{"c":33.58,"h":34,"l":33.2786,"n":401,"o":33.86,"t":"2025-09-05T04:00:00Z","v":57304,"vw":33.418973},{"c":33.76,"h":33.82,"l":33.42,"n":369,"o":33.6,"t":"2025-09-08T04:00:00Z","v":32689,"vw":33.677531},{"c":34.08,"h":34.08,"l":33.795,"n":347,"o":33.94,"t":"2025-09-09T04:00:00Z","v":29537,"vw":33.993214},{"c":33.47,"h":34.24,"l":33.36,"n":396,"o":34.13,"t":"2025-09-10T04:00:00Z","v":25255,"vw":33.797015},{"c":33.825,"h":33.916,"l":33.6285,"n":429,"o":33.7,"t":"2025-09-11T04:00:00Z","v":24152,"vw":33.781202},{"c":33.73,"h":33.8654,"l":33.645,"n":337,"o":33.82,"t":"2025-09-12T04:00:00Z","v":24096,"vw":33.77962},{"c":34.19,"h":34.35,"l":33.91,"n":629,"o":33.91,"t":"2025-09-15T04:00:00Z","v":73249,"vw":34.144539},{"c":34.34,"h":34.44,"l":33.85,"n":557,"o":34.44,"t":"2025-09-16T04:00:00Z","v":62436,"vw":34.162022},{"c":34.46,"h":34.72,"l":34,"n":429,"o":34.44,"t":"2025-09-17T04:00:00Z","v":31581,"vw":34.463021},{"c":34.95,"h":35.2,"l":34.6767,"n":478,"o":34.79,"t":"2025-09-18T04:00:00Z","v":27619,"vw":35.022409},{"c":35.11,"h":35.23,"l":34.9099,"n":452,"o":35.03,"t":"2025-09-19T04:00:00Z","v":42200,"vw":35.045741},{"c":34.95,"h":35.0276,"l":34.58,"n":455,"o":34.87,"t":"2025-09-22T04:00:00Z","v":44668,"vw":34.799709},{"c":34.19,"h":35.28,"l":34.19,"n":685,"o":35.1,"t":"2025-09-23T04:00:00Z","v":55500,"vw":34.699821},{"c":34.1,"h":34.5796,"l":34.06,"n":388,"o":34.35,"t":"2025-09-24T04:00:00Z","v":23336,"vw":34.317266},{"c":33.3,"h":33.705,"l":33.155,"n":773,"o":33.55,"t":"2025-09-25T04:00:00Z","v":52412,"vw":33.456536},{"c":33.43,"h":33.4599,"l":32.99,"n":721,"o":33.45,"t":"2025-09-26T04:00:00Z","v":56065,"vw":33.305995},{"c":34.08,"h":34.15,"l":33.62,"n":381,"o":33.82,"t":"2025-09-29T04:00:00Z","v":20734,"vw":33.918329},{"c":33.52,"h":34.13,"l":33.3,"n":917,"o":33.99,"t":"2025-09-30T04:00:00Z","v":87287,"vw":33.439868},{"c":33.5,"h":33.9,"l":33.46,"n":521,"o":33.62,"t":"2025-10-01T04:00:00Z","v":62660,"vw":33.652795},{"c":34.43,"h":34.46,"l":33.75,"n":447,"o":33.76,"t":"2025-10-02T04:00:00Z","v":25153,"vw":34.185871},{"c":34.3,"h":34.78,"l":34.1775,"n":414,"o":34.38,"t":"2025-10-03T04:00:00Z","v":22130,"vw":34.457938},{"c":34.755,"h":34.94,"l":34.46,"n":497,"o":34.73,"t":"2025-10-06T04:00:00Z","v":33199,"vw":34.787833},{"c":34.77,"h":35.2099,"l":34.21,"n":417,"o":34.97,"t":"2025-10-07T04:00:00Z","v":26985,"vw":34.716969},{"c":35.12,"h":35.23,"l":34.7142,"n":338,"o":34.91,"t":"2025-10-08T04:00:00Z","v":34452,"vw":35.026792},{"c":35.12,"h":35.25,"l":34.8032,"n":434,"o":35.07,"t":"2025-10-09T04:00:00Z","v":36010,"vw":35.024291},{"c":33.45,"h":35.58,"l":33.39,"n":612,"o":35.17,"t":"2025-10-10T04:00:00Z","v":55450,"vw":34.363449},{"c":34.09,"h":34.12,"l":33.53,"n":650,"o":33.95,"t":"2025-10-13T04:00:00Z","v":70579,"vw":34.001685},{"c":34.21,"h":34.6182,"l":33.01,"n":474,"o":33.42,"t":"2025-10-14T04:00:00Z","v":26672,"vw":34.034645},{"c":34.17,"h":34.65,"l":33.885,"n":488,"o":34.41,"t":"2025-10-15T04:00:00Z","v":45054,"vw":34.258176},{"c":33.24,"h":34.28,"l":33.13,"n":1517,"o":34.21,"t":"2025-10-16T04:00:00Z","v":84605,"vw":33.680549},{"c":33.37,"h":33.4183,"l":32.7774,"n":454,"o":32.85,"t":"2025-10-17T04:00:00Z","v":48526,"vw":33.062061},{"c":34.25,"h":34.3686,"l":33.5659,"n":540,"o":33.63,"t":"2025-10-20T04:00:00Z","v":38271,"vw":34.159607},{"c":34.31,"h":34.55,"l":34.03,"n":365,"o":34.08,"t":"2025-10-21T04:00:00Z","v":22388,"vw":34.370518},{"c":33.49,"h":34.12,"l":33.11,"n":395,"o":34.1,"t":"2025-10-22T04:00:00Z","v":38476,"vw":33.541459},{"c":33.98,"h":34.15,"l":33.44,"n":460,"o":33.44,"t":"2025-10-23T04:00:00Z","v":51123,"vw":33.688431},{"c":34.84,"h":34.95,"l":34.49,"n":519,"o":34.49,"t":"2025-10-24T04:00:00Z","v":30889,"vw":34.815827},{"c":35.21,"h":35.2992,"l":35.06,"n":529,"o":35.27,"t":"2025-10-27T04:00:00Z","v":50206,"vw":35.193083},{"c":34.9132,"h":35.3238,"l":34.87,"n":466,"o":35.27,"t":"2025-10-28T04:00:00Z","v":45918,"vw":35.192002},{"c":33.61,"h":34.39,"l":33.5,"n":704,"o":34.39,"t":"2025-10-29T04:00:00Z","v":49369,"vw":33.904639},{"c":32.6969,"h":33.43,"l":32.66,"n":599,"o":33.22,"t":"2025-10-30T04:00:00Z","v":37102,"vw":33.060176},{"c":33.239,"h":33.385,"l":32.804,"n":516,"o":32.88,"t":"2025-10-31T04:00:00Z","v":247247,"vw":33.237877},{"c":33.01,"h":33.36,"l":32.65,"n":725,"o":33.24,"t":"2025-11-03T05:00:00Z","v":74899,"vw":33.035557},{"c":32.19,"h":32.789,"l":32.173,"n":1165,"o":32.42,"t":"2025-11-04T05:00:00Z","v":93309,"vw":32.44378},{"c":32.7387,"h":32.85,"l":32.26,"n":601,"o":32.34,"t":"2025-11-05T05:00:00Z","v":35727,"vw":32.627105},{"c":31.27,"h":32.55,"l":31.27,"n":871,"o":32.55,"t":"2025-11-06T05:00:00Z","v":440546,"vw":31.536965},{"c":31.44,"h":31.46,"l":30.48,"n":845,"o":30.95,"t":"2025-11-07T05:00:00Z","v":91673,"vw":30.855193},{"c":32.12,"h":32.27,"l":31.7866,"n":565,"o":32.06,"t":"2025-11-10T05:00:00Z","v":37685,"vw":32.056171},{"c":32.02,"h":32.16,"l":31.861,"n":390,"o":32.02,"t":"2025-11-11T05:00:00Z","v":31951,"vw":32.014428},{"c":31.9847,"h":32.196,"l":31.785,"n":540,"o":32.01,"t":"2025-11-12T05:00:00Z","v":47410,"vw":31.965314},{"c":30.54,"h":31.57,"l":30.43,"n":858,"o":31.57,"t":"2025-11-13T05:00:00Z","v":95422,"vw":30.791761},{"c":30.1724,"h":30.72,"l":29.8374,"n":579,"o":29.99,"t":"2025-11-14T05:00:00Z","v":51806,"vw":30.422202},{"c":29.34,"h":30.03,"l":29.06,"n":811,"o":29.96,"t":"2025-11-17T05:00:00Z","v":70716,"vw":29.477725},{"c":29.07,"h":29.34,"l":28.87,"n":627,"o":29.03,"t":"2025-11-18T05:00:00Z","v":45387,"vw":29.102929},{"c":28.92,"h":29.21,"l":28.5,"n":742,"o":29.07,"t":"2025-11-19T05:00:00Z","v":54553,"vw":28.790977},{"c":28.17,"h":29.6622,"l":28.13,"n":708,"o":29.49,"t":"2025-11-20T05:00:00Z","v":49115,"vw":28.805393},{"c":28.75,"h":28.88,"l":28.001,"n":524,"o":28.34,"t":"2025-11-21T05:00:00Z","v":57104,"vw":28.452997},{"c":29.324,"h":29.37,"l":28.8,"n":488,"o":28.86,"t":"2025-11-24T05:00:00Z","v":34256,"vw":29.124209},{"c":29.65,"h":29.71,"l":29.03,"n":552,"o":29.12,"t":"2025-11-25T05:00:00Z","v":36078,"vw":29.399351},{"c":30.01,"h":30.11,"l":29.687,"n":886,"o":29.76,"t":"2025-11-26T05:00:00Z","v":103793,"vw":29.877742},{"c":30.6759,"h":30.73,"l":30.2001,"n":273,"o":30.23,"t":"2025-11-28T05:00:00Z","v":30135,"vw":30.572733},{"c":30.19,"h":30.5008,"l":30.04,"n":928,"o":30.04,"t":"2025-12-01T05:00:00Z","v":95949,"vw":30.29836},{"c":30.08,"h":30.655,"l":30.05,"n":608,"o":30.44,"t":"2025-12-02T05:00:00Z","v":51634,"vw":30.372315},{"c":30.535,"h":30.565,"l":30.1,"n":679,"o":30.1,"t":"2025-12-03T05:00:00Z","v":50277,"vw":30.40694},{"c":30.7,"h":30.7,"l":30.2905,"n":730,"o":30.68,"t":"2025-12-04T05:00:00Z","v":38746,"vw":30.545711},{"c":30.43,"h":30.71,"l":30.29,"n":663,"o":30.39,"t":"2025-12-05T05:00:00Z","v":71672,"vw":30.485631},{"c":30.19,"h":30.69,"l":30.085,"n":711,"o":30.5,"t":"2025-12-08T05:00:00Z","v":40630,"vw":30.216486},{"c":30.3154,"h":30.56,"l":30.05,"n":573,"o":30.05,"t":"2025-12-09T05:00:00Z","v":35085,"vw":30.413779},{"c":30.63,"h":30.8,"l":30.11,"n":424,"o":30.11,"t":"2025-12-10T05:00:00Z","v":43263,"vw":30.297436},{"c":30.7508,"h":30.805,"l":30.315,"n":820,"o":30.36,"t":"2025-12-11T05:00:00Z","v":60108,"vw":30.555419},{"c":30.4728,"h":30.99,"l":30.25,"n":622,"o":30.76,"t":"2025-12-12T05:00:00Z","v":58607,"vw":30.544315},{"c":29.63,"h":30.59,"l":29.551,"n":569,"o":30.59,"t":"2025-12-15T05:00:00Z","v":49500,"vw":29.876395},{"c":29.98,"h":30.06,"l":29.58,"n":869,"o":29.58,"t":"2025-12-16T05:00:00Z","v":99097,"vw":29.861544},{"c":29.55,"h":30.6,"l":29.46,"n":733,"o":30.04,"t":"2025-12-17T05:00:00Z","v":75519,"vw":29.858705},{"c":29.99,"h":30.33,"l":29.88,"n":562,"o":30.04,"t":"2025-12-18T05:00:00Z","v":62421,"vw":30.090888},{"c":30.3205,"h":30.38,"l":30.09,"n":408,"o":30.14,"t":"2025-12-19T05:00:00Z","v":32853,"vw":30.256073},{"c":30.615,"h":30.8439,"l":30.425,"n":561,"o":30.44,"t":"2025-12-22T05:00:00Z","v":68775,"vw":30.67525},{"c":30.3728,"h":30.6,"l":30.247,"n":458,"o":30.57,"t":"2025-12-23T05:00:00Z","v":35807,"vw":30.348252},{"c":30.45,"h":30.5,"l":30.27,"n":247,"o":30.27,"t":"2025-12-24T05:00:00Z","v":15523,"vw":30.365272},{"c":30.2856,"h":30.49,"l":30.1595,"n":393,"o":30.479,"t":"2025-12-26T05:00:00Z","v":17786,"vw":30.300515},{"c":30.1348,"h":30.39,"l":30.01,"n":533,"o":30.1,"t":"2025-12-29T05:00:00Z","v":80690,"vw":30.122634},{"c":29.745,"h":30.02,"l":29.72,"n":760,"o":29.91,"t":"2025-12-30T05:00:00Z","v":96590,"vw":29.868604},{"c":29.43,"h":29.75,"l":29.43,"n":668,"o":29.66,"t":"2025-12-31T05:00:00Z","v":56575,"vw":29.591828},{"c":29.4809,"h":29.66,"l":29.1,"n":443,"o":29.62,"t":"2026-01-02T05:00:00Z","v":36244,"vw":29.391326},{"c":30.48,"h":30.695,"l":29.55,"n":694,"o":29.68,"t":"2026-01-05T05:00:00Z","v":233498,"vw":30.566928},{"c":30.59,"h":30.64,"l":30.2,"n":664,"o":30.52,"t":"2026-01-06T05:00:00Z","v":116818,"vw":30.441572},{"c":30.45,"h":30.57,"l":30.24,"n":773,"o":30.57,"t":"2026-01-07T05:00:00Z","v":40881,"vw":30.44379},{"c":30.48,"h":30.78,"l":30.145,"n":960,"o":30.22,"t":"2026-01-08T05:00:00Z","v":77688,"vw":30.486535},{"c":30.42,"h":30.74,"l":30.1736,"n":410,"o":30.55,"t":"2026-01-09T05:00:00Z","v":34505,"vw":30.426288},{"c":30.2,"h":30.34,"l":29.83,"n":435,"o":30.15,"t":"2026-01-12T05:00:00Z","v":32428,"vw":30.10323},{"c":29.84,"h":30.334,"l":29.62,"n":1030,"o":30.11,"t":"2026-01-13T05:00:00Z","v":75774,"vw":29.799439},{"c":29.61,"h":29.8518,"l":29.39,"n":611,"o":29.71,"t":"2026-01-14T05:00:00Z","v":187300,"vw":29.540392},{"c":29.01,"h":29.55,"l":29,"n":636,"o":29.55,"t":"2026-01-15T05:00:00Z","v":64622,"vw":29.276543},{"c":29.14,"h":29.35,"l":28.9017,"n":664,"o":29.02,"t":"2026-01-16T05:00:00Z","v":100017,"vw":29.174759},{"c":28.3992,"h":28.9596,"l":28.36,"n":842,"o":28.55,"t":"2026-01-20T05:00:00Z","v":75868,"vw":28.572202},{"c":28.61,"h":28.9101,"l":28.265,"n":448,"o":28.49,"t":"2026-01-21T05:00:00Z","v":34704,"vw":28.563032},{"c":29.03,"h":29.0999,"l":28.81,"n":543,"o":28.81,"t":"2026-01-22T05:00:00Z","v":191540,"vw":28.966142},{"c":29.06,"h":29.3581,"l":28.87,"n":576,"o":28.98,"t":"2026-01-23T05:00:00Z","v":72885,"vw":29.053394},{"c":28.87,"h":29.165,"l":28.87,"n":1105,"o":29.01,"t":"2026-01-26T05:00:00Z","v":80092,"vw":28.97457},{"c":28.68,"h":28.875,"l":28.46,"n":487,"o":28.84,"t":"2026-01-27T05:00:00Z","v":153505,"vw":28.655211},{"c":28.27,"h":28.85,"l":28.16,"n":483,"o":28.68,"t":"2026-01-28T05:00:00Z","v":49821,"vw":28.402448},{"c":27.45,"h":28.13,"l":27.21,"n":2226,"o":28.03,"t":"2026-01-29T05:00:00Z","v":155435,"vw":27.379223},{"c":26.78,"h":27.41,"l":26.64,"n":896,"o":27.385,"t":"2026-01-30T05:00:00Z","v":89147,"vw":26.824589},{"c":26.63,"h":26.8699,"l":26.5,"n":652,"o":26.6,"t":"2026-02-02T05:00:00Z","v":48810,"vw":26.728576},{"c":25.01,"h":26.12,"l":24.7101,"n":1243,"o":26.12,"t":"2026-02-03T05:00:00Z","v":130214,"vw":25.166064},{"c":24.64,"h":24.87,"l":24.13,"n":1734,"o":24.87,"t":"2026-02-04T05:00:00Z","v":636990,"vw":24.418529},{"c":23.66,"h":24.625,"l":23.58,"n":1443,"o":24.31,"t":"2026-02-05T05:00:00Z","v":172808,"vw":23.918457},{"c":24.695,"h":24.73,"l":24.06,"n":732,"o":24.06,"t":"2026-02-06T05:00:00Z","v":113428,"vw":24.404765},{"c":25.04,"h":25.16,"l":24.51,"n":1035,"o":24.61,"t":"2026-02-09T05:00:00Z","v":109791,"vw":24.829826},{"c":25.12,"h":25.58,"l":25.06,"n":388,"o":25.06,"t":"2026-02-10T05:00:00Z","v":52145,"vw":25.281492},{"c":24.17,"h":25.02,"l":24.0007,"n":570,"o":25.02,"t":"2026-02-11T05:00:00Z","v":46544,"vw":24.283016},{"c":22.81,"h":24,"l":22.65,"n":1472,"o":24,"t":"2026-02-12T05:00:00Z","v":221019,"vw":22.935202},{"c":23.32,"h":23.46,"l":22.81,"n":652,"o":22.93,"t":"2026-02-13T05:00:00Z","v":64044,"vw":23.292366},{"c":23.46,"h":23.57,"l":23.085,"n":997,"o":23.25,"t":"2026-02-17T05:00:00Z","v":138090,"vw":23.426082},{"c":23.885,"h":24.15,"l":23.54,"n":508,"o":23.57,"t":"2026-02-18T05:00:00Z","v":58108,"vw":23.979135},{"c":23.84,"h":23.84,"l":23.52,"n":458,"o":23.7,"t":"2026-02-19T05:00:00Z","v":35156,"vw":23.672193},{"c":23.81,"h":24.15,"l":23.67,"n":374,"o":23.68,"t":"2026-02-20T05:00:00Z","v":95902,"vw":23.845545},{"c":22.84,"h":23.41,"l":22.74,"n":676,"o":23.41,"t":"2026-02-23T05:00:00Z","v":75565,"vw":23.00049},{"c":23.31,"h":23.31,"l":22.6724,"n":516,"o":22.75,"t":"2026-02-24T05:00:00Z","v":59084,"vw":23.137069},{"c":24.23,"h":24.2787,"l":23.57,"n":595,"o":23.7,"t":"2026-02-25T05:00:00Z","v":103301,"vw":24.155467},{"c":24.7,"h":24.8499,"l":24.23,"n":859,"o":24.3,"t":"2026-02-26T05:00:00Z","v":96419,"vw":24.547497},{"c":24.42,"h":24.54,"l":24.194,"n":392,"o":24.53,"t":"2026-02-27T05:00:00Z","v":31193,"vw":24.374479},{"c":24.7778,"h":24.859,"l":23.7618,"n":398,"o":23.89,"t":"2026-03-02T05:00:00Z","v":261607,"vw":24.660805},{"c":24.7,"h":24.96,"l":23.795,"n":544,"o":24.13,"t":"2026-03-03T05:00:00Z","v":104162,"vw":24.635612},{"c":25.3,"h":25.4512,"l":24.82,"n":891,"o":24.82,"t":"2026-03-04T05:00:00Z","v":125264,"vw":25.308491},{"c":25.46,"h":25.8,"l":25.15,"n":549,"o":25.23,"t":"2026-03-05T05:00:00Z","v":76875,"vw":25.392226},{"c":25.17,"h":25.25,"l":24.83,"n":685,"o":24.98,"t":"2026-03-06T05:00:00Z","v":158318,"vw":25.10809},{"c":25.3,"h":25.41,"l":24.45,"n":1650,"o":24.87,"t":"2026-03-09T04:00:00Z","v":566889,"vw":24.799183},{"c":24.96,"h":25.2484,"l":24.685,"n":436,"o":24.9099,"t":"2026-03-10T04:00:00Z","v":55952,"vw":24.985024},{"c":24.815,"h":25.3,"l":24.51,"n":420,"o":24.93,"t":"2026-03-11T04:00:00Z","v":46631,"vw":24.758196},{"c":24.03,"h":24.815,"l":24.03,"n":403,"o":24.48,"t":"2026-03-12T04:00:00Z","v":196216,"vw":24.245885},{"c":24.18,"h":24.6,"l":24.01,"n":402,"o":24.3,"t":"2026-03-13T04:00:00Z","v":71660,"vw":24.117982},{"c":24.52,"h":24.705,"l":24.375,"n":403,"o":24.59,"t":"2026-03-16T04:00:00Z","v":54818,"vw":24.552458},{"c":24.95,"h":25.13,"l":24.67,"n":421,"o":24.67,"t":"2026-03-17T04:00:00Z","v":29679,"vw":24.984665},{"c":24.25,"h":24.9694,"l":24.21,"n":752,"o":24.82,"t":"2026-03-18T04:00:00Z","v":437713,"vw":24.586246},{"c":24.27,"h":24.44,"l":23.81,"n":457,"o":23.98,"t":"2026-03-19T04:00:00Z","v":64147,"vw":24.033495},{"c":23.91,"h":24.2373,"l":23.735,"n":468,"o":24.18,"t":"2026-03-20T04:00:00Z","v":34679,"vw":24.057867},{"c":24.5,"h":24.69,"l":24.098,"n":503,"o":24.23,"t":"2026-03-23T04:00:00Z","v":46421,"vw":24.439694},{"c":23.51,"h":24.17,"l":23.41,"n":374,"o":24.17,"t":"2026-03-24T04:00:00Z","v":71082,"vw":23.781061},{"c":23.71,"h":24.1,"l":23.53,"n":269,"o":23.94,"t":"2026-03-25T04:00:00Z","v":29509,"vw":23.724096},{"c":23.17,"h":23.84,"l":23.13,"n":411,"o":23.33,"t":"2026-03-26T04:00:00Z","v":62564,"vw":23.604829},{"c":22.26,"h":22.86,"l":22.25,"n":628,"o":22.86,"t":"2026-03-27T04:00:00Z","v":44921,"vw":22.4031},{"c":22.25,"h":22.6,"l":22.08,"n":1216,"o":22.37,"t":"2026-03-30T04:00:00Z","v":48376,"vw":22.304726},{"c":23.1,"h":23.14,"l":22.395,"n":709,"o":22.64,"t":"2026-03-31T04:00:00Z","v":85094,"vw":22.875834},{"c":22.895,"h":23.32,"l":22.84,"n":772,"o":23.32,"t":"2026-04-01T04:00:00Z","v":74137,"vw":23.115198},{"c":22.97,"h":22.99,"l":22.126,"n":415,"o":22.34,"t":"2026-04-02T04:00:00Z","v":28709,"vw":22.74389},{"c":23.27,"h":23.3657,"l":23.04,"n":343,"o":23.04,"t":"2026-04-06T04:00:00Z","v":46556,"vw":23.239927},{"c":23.06,"h":23.2,"l":22.7094,"n":545,"o":23.2,"t":"2026-04-07T04:00:00Z","v":46122,"vw":22.988884},{"c":23.65,"h":24.36,"l":23.4989,"n":659,"o":24.22,"t":"2026-04-08T04:00:00Z","v":48995,"vw":23.842403},{"c":23.16,"h":23.5,"l":22.8601,"n":533,"o":23.5,"t":"2026-04-09T04:00:00Z","v":48025,"vw":23.118378},{"c":23,"h":23.285,"l":22.83,"n":329,"o":23.25,"t":"2026-04-10T04:00:00Z","v":45957,"vw":22.976531},{"c":24,"h":24.02,"l":22.71,"n":500,"o":22.73,"t":"2026-04-13T04:00:00Z","v":128595,"vw":23.594788},{"c":24.74,"h":24.855,"l":24.37,"n":637,"o":24.37,"t":"2026-04-14T04:00:00Z","v":54020,"vw":24.711237},{"c":25.76,"h":25.76,"l":25.08,"n":605,"o":25.08,"t":"2026-04-15T04:00:00Z","v":54565,"vw":25.460415},{"c":25.89,"h":26,"l":25.5,"n":437,"o":25.99,"t":"2026-04-16T04:00:00Z","v":116557,"vw":25.819249},{"c":26.62,"h":26.95,"l":26.45,"n":742,"o":26.45,"t":"2026-04-17T04:00:00Z","v":111865,"vw":26.614335},{"c":26.8374,"h":26.8374,"l":26.37,"n":476,"o":26.41,"t":"2026-04-20T04:00:00Z","v":54514,"vw":26.635258},{"c":26.09,"h":27,"l":26.03,"n":471,"o":26.8,"t":"2026-04-21T04:00:00Z","v":67451,"vw":26.557066},{"c":26.6,"h":26.73,"l":26.377,"n":384,"o":26.62,"t":"2026-04-22T04:00:00Z","v":65155,"vw":26.561822},{"c":25.57,"h":26.21,"l":25.12,"n":779,"o":26.21,"t":"2026-04-23T04:00:00Z","v":44796,"vw":25.622187},{"c":25.82,"h":25.88,"l":25.42,"n":265,"o":25.88,"t":"2026-04-24T04:00:00Z","v":26115,"vw":25.65912},{"c":25.61,"h":26.04,"l":25.61,"n":368,"o":25.65,"t":"2026-04-27T04:00:00Z","v":34066,"vw":25.702822},{"c":25.45,"h":25.7,"l":25.33,"n":321,"o":25.38,"t":"2026-04-28T04:00:00Z","v":23821,"vw":25.449875},{"c":24.87,"h":25.06,"l":24.67,"n":356,"o":25.06,"t":"2026-04-29T04:00:00Z","v":53012,"vw":24.741091},{"c":25.25,"h":25.25,"l":24.76,"n":516,"o":24.88,"t":"2026-04-30T04:00:00Z","v":70486,"vw":25.038008},{"c":25.61,"h":25.75,"l":25.44,"n":354,"o":25.44,"t":"2026-05-01T04:00:00Z","v":30336,"vw":25.611542},{"c":26.02,"h":26.3517,"l":25.77,"n":558,"o":25.77,"t":"2026-05-04T04:00:00Z","v":116242,"vw":26.075893},{"c":25.7759,"h":25.94,"l":25.56,"n":566,"o":25.94,"t":"2026-05-05T04:00:00Z","v":41670,"vw":25.720564},{"c":26.03,"h":26.19,"l":25.83,"n":391,"o":26.01,"t":"2026-05-06T04:00:00Z","v":26059,"vw":25.992292},{"c":25.86,"h":26.2399,"l":25.7,"n":363,"o":26.06,"t":"2026-05-07T04:00:00Z","v":38720,"vw":25.988269},{"c":25.7,"h":25.96,"l":25.201,"n":394,"o":25.96,"t":"2026-05-08T04:00:00Z","v":49116,"vw":25.585929},{"c":25.92,"h":26,"l":25.37,"n":538,"o":25.6,"t":"2026-05-11T04:00:00Z","v":60388,"vw":25.677753},{"c":25.5,"h":25.78,"l":25.18,"n":719,"o":25.78,"t":"2026-05-12T04:00:00Z","v":50641,"vw":25.375709},{"c":25.0283,"h":25.26,"l":24.63,"n":613,"o":25.26,"t":"2026-05-13T04:00:00Z","v":36337,"vw":24.993692},{"c":25.4,"h":25.63,"l":24.77,"n":544,"o":25,"t":"2026-05-14T04:00:00Z","v":85047,"vw":25.319666},{"c":24.85,"h":25.12,"l":24.77,"n":427,"o":24.97,"t":"2026-05-15T04:00:00Z","v":54690,"vw":24.964284},{"c":24.905,"h":25.24,"l":24.6,"n":581,"o":24.68,"t":"2026-05-18T04:00:00Z","v":52380,"vw":24.805372},{"c":24.7452,"h":25.03,"l":24.68,"n":370,"o":24.9,"t":"2026-05-19T04:00:00Z","v":39916,"vw":24.848564},{"c":25.045,"h":25.1402,"l":24.505,"n":535,"o":24.79,"t":"2026-05-20T04:00:00Z","v":50328,"vw":24.994179},{"c":24.8831,"h":25,"l":24.4103,"n":467,"o":24.61,"t":"2026-05-21T04:00:00Z","v":61678,"vw":24.748883},{"c":24.8172,"h":25.08,"l":24.74,"n":409,"o":24.98,"t":"2026-05-22T04:00:00Z","v":64175,"vw":24.843696},{"c":24.89,"h":25.0901,"l":24.82,"n":659,"o":24.91,"t":"2026-05-26T04:00:00Z","v":103044,"vw":24.92109},{"c":24.97,"h":25.21,"l":24.77,"n":509,"o":24.77,"t":"2026-05-27T04:00:00Z","v":62359,"vw":25.026514},{"c":25.57,"h":25.58,"l":24.57,"n":647,"o":24.82,"t":"2026-05-28T04:00:00Z","v":104872,"vw":25.253569},{"c":26.25,"h":26.37,"l":25.66,"n":674,"o":25.66,"t":"2026-05-29T04:00:00Z","v":118214,"vw":26.106329},{"c":26.6,"h":26.79,"l":25.77,"n":1191,"o":26.14,"t":"2026-06-01T04:00:00Z","v":157064,"vw":26.498006},{"c":25.8597,"h":26.235,"l":25.76,"n":890,"o":26.17,"t":"2026-06-02T04:00:00Z","v":253607,"vw":25.959402},{"c":24.64,"h":25.59,"l":24.52,"n":1038,"o":25.59,"t":"2026-06-03T04:00:00Z","v":174208,"vw":24.671011},{"c":24.94,"h":25.12,"l":24.8,"n":523,"o":24.82,"t":"2026-06-04T04:00:00Z","v":50686,"vw":24.993077},{"c":23.6524,"h":24.43,"l":23.4,"n":861,"o":24.43,"t":"2026-06-05T04:00:00Z","v":81705,"vw":23.716675},{"c":24,"h":24.1699,"l":23.65,"n":610,"o":23.86,"t":"2026-06-08T04:00:00Z","v":59797,"vw":23.979017},{"c":23.81,"h":24.52,"l":23.2,"n":710,"o":23.99,"t":"2026-06-09T04:00:00Z","v":268110,"vw":23.650007},{"c":23.3345,"h":24.12,"l":23.29,"n":760,"o":23.51,"t":"2026-06-10T04:00:00Z","v":86754,"vw":23.698178},{"c":24.05,"h":24.0725,"l":23.15,"n":855,"o":23.34,"t":"2026-06-11T04:00:00Z","v":76653,"vw":23.543828},{"c":24.22,"h":24.435,"l":23.85,"n":685,"o":24.15,"t":"2026-06-12T04:00:00Z","v":47927,"vw":24.161519},{"c":24.79,"h":25.23,"l":24.77,"n":771,"o":24.82,"t":"2026-06-15T04:00:00Z","v":47057,"vw":24.981574},{"c":24.97,"h":25.295,"l":24.8,"n":627,"o":24.97,"t":"2026-06-16T04:00:00Z","v":61659,"vw":25.002297},{"c":24.72,"h":25.6,"l":24.625,"n":863,"o":24.9,"t":"2026-06-17T04:00:00Z","v":64336,"vw":25.248712},{"c":24.97,"h":25.1797,"l":24.49,"n":1216,"o":24.86,"t":"2026-06-18T04:00:00Z","v":85679,"vw":24.842614},{"c":24.47,"h":25.36,"l":24.45,"n":1158,"o":24.75,"t":"2026-06-22T04:00:00Z","v":271849,"vw":24.637428},{"c":24.29,"h":24.51,"l":23.97,"n":718,"o":23.97,"t":"2026-06-23T04:00:00Z","v":162518,"vw":24.313388},{"c":24.335,"h":24.8,"l":24.25,"n":899,"o":24.29,"t":"2026-06-24T04:00:00Z","v":117269,"vw":24.363545},{"c":23.9861,"h":24.4,"l":23.865,"n":470,"o":24.39,"t":"2026-06-25T04:00:00Z","v":27145,"vw":24.129765},{"c":24.9,"h":24.95,"l":23.89,"n":595,"o":23.89,"t":"2026-06-26T04:00:00Z","v":55201,"vw":24.624631},{"c":25.0484,"h":25.215,"l":24.75,"n":479,"o":25.08,"t":"2026-06-29T04:00:00Z","v":39926,"vw":24.934959},{"c":24.69,"h":24.94,"l":24.41,"n":384,"o":24.94,"t":"2026-06-30T04:00:00Z","v":44841,"vw":24.645144},{"c":25.33,"h":25.645,"l":24.84,"n":926,"o":24.84,"t":"2026-07-01T04:00:00Z","v":199089,"vw":25.35243},{"c":25.57,"h":26.16,"l":25.39,"n":1176,"o":25.58,"t":"2026-07-02T04:00:00Z","v":76318,"vw":25.630664},{"c":26.01,"h":26.13,"l":25.57,"n":756,"o":25.57,"t":"2026-07-06T04:00:00Z","v":61283,"vw":25.953773},{"c":25.64,"h":26.27,"l":25.61,"n":788,"o":25.96,"t":"2026-07-07T04:00:00Z","v":63066,"vw":25.838225},{"c":25.22,"h":25.33,"l":24.801,"n":649,"o":25.17,"t":"2026-07-08T04:00:00Z","v":84586,"vw":25.098371},{"c":25.62,"h":25.7,"l":25.01,"n":608,"o":25.01,"t":"2026-07-09T04:00:00Z","v":52090,"vw":25.575069},{"c":25.615,"h":26.2,"l":25.55,"n":431,"o":26.07,"t":"2026-07-10T04:00:00Z","v":32253,"vw":25.710405},{"c":25.46,"h":25.9,"l":25.35,"n":470,"o":25.54,"t":"2026-07-13T04:00:00Z","v":40772,"vw":25.569708},{"c":25.49,"h":25.56,"l":25.27,"n":363,"o":25.28,"t":"2026-07-14T04:00:00Z","v":70378,"vw":25.399968},{"c":26.11,"h":26.29,"l":25.66,"n":523,"o":26.04,"t":"2026-07-15T04:00:00Z","v":42598,"vw":26.10353},{"c":25.78,"h":26.05,"l":25.69,"n":622,"o":25.99,"t":"2026-07-16T04:00:00Z","v":60672,"vw":25.888887},{"c":25.26,"h":25.5101,"l":25.035,"n":947,"o":25.29,"t":"2026-07-17T04:00:00Z","v":112813,"vw":25.228408},{"c":25.6144,"h":25.88,"l":25.15,"n":529,"o":25.33,"t":"2026-07-20T04:00:00Z","v":155172,"vw":25.603485},{"c":26.03,"h":26.145,"l":25.61,"n":474,"o":25.61,"t":"2026-07-21T04:00:00Z","v":62872,"vw":25.999746},{"c":25.525,"h":25.85,"l":25.47,"n":314,"o":25.85,"t":"2026-07-22T04:00:00Z","v":56489,"vw":25.671465},{"c":25.11,"h":25.4,"l":24.94,"n":706,"o":25.22,"t":"2026-07-23T04:00:00Z","v":131953,"vw":25.15793},{"c":25.0351,"h":25.345,"l":24.86,"n":1059,"o":25.1,"t":"2026-07-24T04:00:00Z","v":266880,"vw":25.158304},{"c":25.66,"h":25.74,"l":25.4233,"n":884,"o":25.46,"t":"2026-07-27T04:00:00Z","v":80226,"vw":25.579236},{"c":26.04,"h":26.14,"l":25.41,"n":407,"o":25.56,"t":"2026-07-28T04:00:00Z","v":41414,"vw":25.787777},{"c":25.6153,"h":26.2,"l":25.58,"n":393,"o":25.78,"t":"2026-07-29T04:00:00Z","v":38089,"vw":25.966233},{"c":25.98,"h":26,"l":25.51,"n":431,"o":25.61,"t":"2026-07-30T04:00:00Z","v":47662,"vw":25.772862},{"c":25.57,"h":25.93,"l":25.25,"n":525,"o":25.86,"t":"2026-07-31T04:00:00Z","v":37031,"vw":25.503526},{"c":26.26,"h":26.3736,"l":25.65,"n":422,"o":25.65,"t":"2026-08-03T04:00:00Z","v":30574,"vw":26.176158},{"c":26.7382,"h":26.75,"l":26.16,"n":650,"o":26.16,"t":"2026-08-04T04:00:00Z","v":69120,"vw":26.480148},{"c":26.4166,"h":26.9793,"l":26.368,"n":487,"o":26.81,"t":"2026-08-05T04:00:00Z","v":30477,"vw":26.648827},{"c":26.0732,"h":26.2104,"l":25.95,"n":398,"o":26.03,"t":"2026-08-06T04:00:00Z","v":30020,"vw":26.037321},{"c":26.0236,"h":26.32,"l":25.8708,"n":462,"o":26.32,"t":"2026-08-07T04:00:00Z","v":46896,"vw":26.109577},{"c":26.007,"h":26.04,"l":25.85,"n":389,"o":25.89,"t":"2026-08-10T04:00:00Z","v":24202,"vw":25.967141},{"c":26.055,"h":26.275,"l":26,"n":383,"o":26.06,"t":"2026-08-11T04:00:00Z","v":34884,"vw":26.07283},{"c":25.9965,"h":26.21,"l":25.71,"n":389,"o":26.21,"t":"2026-08-12T04:00:00Z","v":220336,"vw":25.815019},{"c":27.11,"h":27.19,"l":26.24,"n":1069,"o":26.24,"t":"2026-08-13T04:00:00Z","v":97281,"vw":26.75546},{"c":26.76,"h":27.055,"l":26.61,"n":778,"o":27.01,"t":"2026-08-14T04:00:00Z","v":153633,"vw":26.79577},{"c":26.335,"h":26.62,"l":26.3,"n":990,"o":26.56,"t":"2026-08-17T04:00:00Z","v":89252,"vw":26.381487},{"c":26,"h":26.39,"l":25.975,"n":335,"o":26.1,"t":"2026-08-18T04:00:00Z","v":28491,"vw":26.196501},{"c":26.66,"h":26.9899,"l":26.04,"n":524,"o":26.04,"t":"2026-08-19T04:00:00Z","v":27171,"vw":26.604802},{"c":26.8113,"h":27,"l":26.62,"n":703,"o":27,"t":"2026-08-20T04:00:00Z","v":166783,"vw":26.819884},{"c":27.5531,"h":27.67,"l":27.17,"n":537,"o":27.26,"t":"2026-08-21T04:00:00Z","v":59100,"vw":27.415627},{"c":27.4201,"h":27.8658,"l":27.36,"n":627,"o":27.55,"t":"2026-08-24T04:00:00Z","v":48923,"vw":27.608827},{"c":27.8953,"h":27.96,"l":27.35,"n":411,"o":27.37,"t":"2026-08-25T04:00:00Z","v":37966,"vw":27.805561},{"c":27.6276,"h":27.74,"l":27.451,"n":333,"o":27.58,"t":"2026-08-26T04:00:00Z","v":18711,"vw":27.571037},{"c":27.8612,"h":28.0891,"l":27.57,"n":387,"o":27.76,"t":"2026-08-27T04:00:00Z","v":36989,"vw":27.906617},{"c":27.11,"h":27.8,"l":27.1,"n":463,"o":27.6,"t":"2026-08-28T04:00:00Z","v":47984,"vw":27.313888},{"c":27.0093,"h":27.09,"l":26.68,"n":446,"o":26.96,"t":"2026-08-31T04:00:00Z","v":35701,"vw":26.902294},{"c":26.25,"h":26.755,"l":26.16,"n":582,"o":26.6,"t":"2026-09-01T04:00:00Z","v":41449,"vw":26.427343},{"c":26.804,"h":26.8899,"l":26.151,"n":395,"o":26.2,"t":"2026-09-02T04:00:00Z","v":34272,"vw":26.623354},{"c":27.9151,"h":27.9706,"l":27.21,"n":341,"o":27.21,"t":"2026-09-03T04:00:00Z","v":25000,"vw":27.736},{"c":27.45,"h":27.51,"l":27.15,"n":443,"o":27.44,"t":"2026-09-04T04:00:00Z","v":26559,"vw":27.39233},{"c":26.7,"h":27.24,"l":26.7,"n":2242,"o":27.24,"t":"2026-09-08T04:00:00Z","v":200777,"vw":26.843561},{"c":26.05,"h":26.73,"l":26.05,"n":397,"o":26.73,"t":"2026-09-09T04:00:00Z","v":32797,"vw":26.343255},{"c":25.81,"h":26.025,"l":25.58,"n":373,"o":25.68,"t":"2026-09-10T04:00:00Z","v":25359,"vw":25.861411},{"c":26.1494,"h":26.36,"l":25.91,"n":351,"o":25.96,"t":"2026-09-11T04:00:00Z","v":31413,"vw":26.196248},{"c":26.5944,"h":26.795,"l":26.19,"n":407,"o":26.19,"t":"2026-09-14T04:00:00Z","v":27010,"vw":26.491963},{"c":25.68,"h":26.27,"l":25.67,"n":446,"o":26.27,"t":"2026-09-15T04:00:00Z","v":47957,"vw":25.937687},{"c":25.15,"h":25.7,"l":24.9,"n":582,"o":25.7,"t":"2026-09-16T04:00:00Z","v":43285,"vw":25.155938},{"c":25.395,"h":25.5666,"l":25.26,"n":301,"o":25.52,"t":"2026-09-17T04:00:00Z","v":21188,"vw":25.395655},{"c":25.765,"h":25.775,"l":25.4301,"n":287,"o":25.56,"t":"2026-09-18T04:00:00Z","v":20659,"vw":25.644858},{"c":25.9924,"h":26.3,"l":25.89,"n":649,"o":26.18,"t":"2026-09-21T04:00:00Z","v":120731,"vw":25.968301},{"c":25.995,"h":26.4,"l":25.95,"n":292,"o":26.22,"t":"2026-09-22T04:00:00Z","v":21102,"vw":26.112819},{"c":25.4279,"h":25.85,"l":25.42,"n":336,"o":25.85,"t":"2026-09-23T04:00:00Z","v":16332,"vw":25.651977},{"c":25.4426,"h":25.4426,"l":25.18,"n":249,"o":25.26,"t":"2026-09-24T04:00:00Z","v":60352,"vw":25.361975},{"c":25.3589,"h":25.54,"l":25.135,"n":233,"o":25.54,"t":"2026-09-25T04:00:00Z","v":17466,"vw":25.340398},{"c":24.755,"h":25.14,"l":24.7476,"n":388,"o":25.14,"t":"2026-09-28T04:00:00Z","v":22565,"vw":24.885897},{"c":24.61,"h":24.88,"l":24.4601,"n":344,"o":24.88,"t":"2026-09-29T04:00:00Z","v":36842,"vw":24.655494},{"c":24.26,"h":24.71,"l":24.252,"n":429,"o":24.71,"t":"2026-09-30T04:00:00Z","v":45684,"vw":24.437284},{"c":24.3707,"h":24.595,"l":24.1001,"n":429,"o":24.44,"t":"2026-10-01T04:00:00Z","v":37571,"vw":24.400687},{"c":24.34,"h":24.8257,"l":24.3053,"n":237,"o":24.75,"t":"2026-10-02T04:00:00Z","v":23519,"vw":24.559271},{"c":24.95,"h":24.95,"l":24.41,"n":333,"o":24.41,"t":"2026-10-05T04:00:00Z","v":52862,"vw":24.694756},{"c":24.837,"h":25.13,"l":24.8,"n":706,"o":25.08,"t":"2026-10-06T04:00:00Z","v":55861,"vw":24.975363},{"c":24.6198,"h":24.735,"l":24.44,"n":332,"o":24.63,"t":"2026-10-07T04:00:00Z","v":30915,"vw":24.608309},{"c":24.5503,"h":24.57,"l":24.18,"n":361,"o":24.39,"t":"2026-10-08T04:00:00Z","v":35452,"vw":24.389503},{"c":24.9944,"h":25.03,"l":24.68,"n":628,"o":24.71,"t":"2026-10-09T04:00:00Z","v":33917,"vw":24.932943},{"c":24.885,"h":25.1,"l":24.8577,"n":627,"o":25,"t":"2026-10-12T04:00:00Z","v":30501,"vw":24.973138},{"c":24.918,"h":24.995,"l":24.801,"n":301,"o":24.81,"t":"2026-10-13T04:00:00Z","v":31052,"vw":24.910279},{"c":24.1,"h":24.5425,"l":23.88,"n":544,"o":24.53,"t":"2026-10-14T04:00:00Z","v":43024,"vw":24.115171},{"c":25.0105,"h":25.05,"l":23.83,"n":389,"o":23.83,"t":"2026-10-15T04:00:00Z","v":39827,"vw":24.519662},{"c":24.33,"h":25.25,"l":24.18,"n":588,"o":25.11,"t":"2026-10-16T04:00:00Z","v":41605,"vw":24.489199},{"c":24.2198,"h":24.55,"l":24.19,"n":331,"o":24.43,"t":"2026-10-19T04:00:00Z","v":27283,"vw":24.288888},{"c":24.6878,"h":24.9,"l":24.15,"n":374,"o":24.15,"t":"2026-10-20T04:00:00Z","v":136597,"vw":24.453457},{"c":24.94,"h":25.12,"l":24.8,"n":250,"o":24.9,"t":"2026-10-21T04:00:00Z","v":16197,"vw":24.977724},{"c":24.9394,"h":25.11,"l":24.61,"n":253,"o":24.61,"t":"2026-10-22T04:00:00Z","v":18341,"vw":24.893168},{"c":24.455,"h":24.77,"l":24.3702,"n":87,"o":24.7,"t":"2026-10-23T04:00:00Z","v":2852,"vw":24.622534}],"volatilityBars":[{"c":27.45,"h":27.48,"l":27.45,"n":4,"o":27.47,"t":"2026-08-25T13:15:00Z","v":747,"vw":27.473307},{"c":27.58,"h":27.58,"l":27.35,"n":33,"o":27.37,"t":"2026-08-25T13:30:00Z","v":3297,"vw":27.400511},{"c":27.43,"h":27.4715,"l":27.43,"n":4,"o":27.4715,"t":"2026-08-25T13:45:00Z","v":243,"vw":27.450839},{"c":27.5681,"h":27.5681,"l":27.5681,"n":5,"o":27.5681,"t":"2026-08-25T14:00:00Z","v":385,"vw":27.5681},{"c":27.665,"h":27.665,"l":27.665,"n":3,"o":27.665,"t":"2026-08-25T14:15:00Z","v":142,"vw":27.665},{"c":27.84,"h":27.84,"l":27.69,"n":15,"o":27.69,"t":"2026-08-25T14:30:00Z","v":2033,"vw":27.727464},{"c":27.83,"h":27.84,"l":27.83,"n":16,"o":27.835,"t":"2026-08-25T14:45:00Z","v":1909,"vw":27.835263},{"c":27.78,"h":27.795,"l":27.78,"n":7,"o":27.795,"t":"2026-08-25T15:15:00Z","v":919,"vw":27.79015},{"c":27.84,"h":27.84,"l":27.775,"n":16,"o":27.8,"t":"2026-08-25T15:30:00Z","v":1687,"vw":27.819464},{"c":27.82,"h":27.82,"l":27.82,"n":2,"o":27.82,"t":"2026-08-25T15:45:00Z","v":301,"vw":27.82},{"c":27.855,"h":27.855,"l":27.855,"n":1,"o":27.855,"t":"2026-08-25T16:00:00Z","v":100,"vw":27.855},{"c":27.88,"h":27.88,"l":27.83,"n":4,"o":27.83,"t":"2026-08-25T16:15:00Z","v":284,"vw":27.857778},{"c":27.87,"h":27.87,"l":27.8076,"n":9,"o":27.8076,"t":"2026-08-25T16:30:00Z","v":1046,"vw":27.858718},{"c":27.85,"h":27.85,"l":27.85,"n":2,"o":27.85,"t":"2026-08-25T16:45:00Z","v":154,"vw":27.85},{"c":27.79,"h":27.79,"l":27.765,"n":4,"o":27.765,"t":"2026-08-25T17:00:00Z","v":210,"vw":27.7775},{"c":27.83,"h":27.83,"l":27.8,"n":2,"o":27.8,"t":"2026-08-25T17:15:00Z","v":800,"vw":27.824375},{"c":27.83,"h":27.85,"l":27.7932,"n":8,"o":27.82,"t":"2026-08-25T17:45:00Z","v":4260,"vw":27.801825},{"c":27.835,"h":27.85,"l":27.82,"n":7,"o":27.82,"t":"2026-08-25T18:00:00Z","v":899,"vw":27.841773},{"c":27.8543,"h":27.87,"l":27.81,"n":6,"o":27.845,"t":"2026-08-25T18:15:00Z","v":1094,"vw":27.857694},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-08-25T18:30:00Z","v":200,"vw":27.84},{"c":27.96,"h":27.96,"l":27.835,"n":12,"o":27.835,"t":"2026-08-25T18:45:00Z","v":1695,"vw":27.932261},{"c":27.88,"h":27.936,"l":27.88,"n":6,"o":27.936,"t":"2026-08-25T19:00:00Z","v":7404,"vw":27.920772},{"c":27.895,"h":27.895,"l":27.85,"n":7,"o":27.86,"t":"2026-08-25T19:15:00Z","v":2202,"vw":27.882619},{"c":27.865,"h":27.865,"l":27.865,"n":1,"o":27.865,"t":"2026-08-25T19:30:00Z","v":229,"vw":27.865},{"c":27.93,"h":27.93,"l":27.8786,"n":41,"o":27.88,"t":"2026-08-25T19:45:00Z","v":2471,"vw":27.891479},{"c":27.69,"h":27.69,"l":27.58,"n":17,"o":27.58,"t":"2026-08-26T13:30:00Z","v":1560,"vw":27.601397},{"c":27.7301,"h":27.74,"l":27.71,"n":6,"o":27.71,"t":"2026-08-26T14:00:00Z","v":906,"vw":27.717789},{"c":27.645,"h":27.645,"l":27.645,"n":2,"o":27.645,"t":"2026-08-26T14:30:00Z","v":121,"vw":27.645},{"c":27.57,"h":27.57,"l":27.52,"n":17,"o":27.565,"t":"2026-08-26T14:45:00Z","v":1316,"vw":27.549649},{"c":27.51,"h":27.55,"l":27.451,"n":20,"o":27.46,"t":"2026-08-26T15:00:00Z","v":1546,"vw":27.507962},{"c":27.5137,"h":27.58,"l":27.5,"n":14,"o":27.545,"t":"2026-08-26T15:15:00Z","v":2234,"vw":27.545031},{"c":27.52,"h":27.55,"l":27.52,"n":3,"o":27.55,"t":"2026-08-26T15:30:00Z","v":818,"vw":27.54625},{"c":27.48,"h":27.565,"l":27.48,"n":5,"o":27.565,"t":"2026-08-26T15:45:00Z","v":2038,"vw":27.524283},{"c":27.53,"h":27.53,"l":27.53,"n":6,"o":27.53,"t":"2026-08-26T16:00:00Z","v":405,"vw":27.53},{"c":27.5,"h":27.53,"l":27.5,"n":6,"o":27.5,"t":"2026-08-26T16:15:00Z","v":865,"vw":27.504959},{"c":27.5794,"h":27.5794,"l":27.54,"n":2,"o":27.54,"t":"2026-08-26T16:45:00Z","v":293,"vw":27.559229},{"c":27.58,"h":27.58,"l":27.58,"n":1,"o":27.58,"t":"2026-08-26T17:00:00Z","v":164,"vw":27.58},{"c":27.595,"h":27.61,"l":27.56,"n":6,"o":27.6071,"t":"2026-08-26T17:15:00Z","v":573,"vw":27.592394},{"c":27.605,"h":27.605,"l":27.605,"n":4,"o":27.605,"t":"2026-08-26T17:30:00Z","v":1368,"vw":27.605},{"c":27.64,"h":27.64,"l":27.64,"n":2,"o":27.64,"t":"2026-08-26T17:45:00Z","v":402,"vw":27.64},{"c":27.5801,"h":27.6506,"l":27.5801,"n":7,"o":27.6506,"t":"2026-08-26T18:00:00Z","v":547,"vw":27.605597},{"c":27.72,"h":27.72,"l":27.72,"n":2,"o":27.72,"t":"2026-08-26T18:15:00Z","v":408,"vw":27.72},{"c":27.6415,"h":27.6415,"l":27.6415,"n":1,"o":27.6415,"t":"2026-08-26T18:45:00Z","v":115,"vw":27.6415},{"c":27.67,"h":27.67,"l":27.67,"n":3,"o":27.67,"t":"2026-08-26T19:30:00Z","v":128,"vw":27.67},{"c":27.59,"h":27.59,"l":27.59,"n":8,"o":27.59,"t":"2026-08-26T19:45:00Z","v":211,"vw":27.59},{"c":27.59,"h":27.59,"l":27.59,"n":1,"o":27.59,"t":"2026-08-26T21:45:00Z","v":250,"vw":27.59},{"c":27.84,"h":27.84,"l":27.57,"n":39,"o":27.76,"t":"2026-08-27T13:30:00Z","v":5190,"vw":27.749094},{"c":28.06,"h":28.06,"l":27.94,"n":29,"o":27.94,"t":"2026-08-27T13:45:00Z","v":2283,"vw":27.986448},{"c":27.94,"h":28.07,"l":27.94,"n":16,"o":28.07,"t":"2026-08-27T14:00:00Z","v":1192,"vw":28.001553},{"c":27.905,"h":27.945,"l":27.9,"n":9,"o":27.945,"t":"2026-08-27T14:15:00Z","v":1901,"vw":27.922134},{"c":27.9387,"h":27.9387,"l":27.9387,"n":1,"o":27.9387,"t":"2026-08-27T14:30:00Z","v":536,"vw":27.9387},{"c":28.04,"h":28.04,"l":28.04,"n":2,"o":28.04,"t":"2026-08-27T14:45:00Z","v":280,"vw":28.04},{"c":28.035,"h":28.0891,"l":28.035,"n":6,"o":28.035,"t":"2026-08-27T15:00:00Z","v":705,"vw":28.065881},{"c":27.97,"h":28.02,"l":27.97,"n":3,"o":28.02,"t":"2026-08-27T15:15:00Z","v":2239,"vw":28.016339},{"c":27.975,"h":28.03,"l":27.97,"n":5,"o":27.97,"t":"2026-08-27T15:30:00Z","v":2304,"vw":27.979362},{"c":28,"h":28.04,"l":27.9744,"n":4,"o":28,"t":"2026-08-27T15:45:00Z","v":425,"vw":28.005741},{"c":27.955,"h":27.955,"l":27.955,"n":3,"o":27.955,"t":"2026-08-27T16:15:00Z","v":2109,"vw":27.955},{"c":27.9658,"h":27.9658,"l":27.9658,"n":2,"o":27.9658,"t":"2026-08-27T16:45:00Z","v":234,"vw":27.9658},{"c":27.91,"h":27.99,"l":27.91,"n":14,"o":27.95,"t":"2026-08-27T17:00:00Z","v":2142,"vw":27.952067},{"c":27.93,"h":27.96,"l":27.9101,"n":16,"o":27.955,"t":"2026-08-27T17:15:00Z","v":4942,"vw":27.928727},{"c":27.91,"h":27.9301,"l":27.9,"n":11,"o":27.9,"t":"2026-08-27T17:30:00Z","v":947,"vw":27.915556},{"c":27.9,"h":27.9,"l":27.9,"n":1,"o":27.9,"t":"2026-08-27T17:45:00Z","v":200,"vw":27.9},{"c":27.865,"h":27.865,"l":27.865,"n":1,"o":27.865,"t":"2026-08-27T18:00:00Z","v":360,"vw":27.865},{"c":27.815,"h":27.815,"l":27.815,"n":1,"o":27.815,"t":"2026-08-27T18:15:00Z","v":100,"vw":27.815},{"c":27.785,"h":27.785,"l":27.785,"n":1,"o":27.785,"t":"2026-08-27T18:30:00Z","v":400,"vw":27.785},{"c":27.83,"h":27.86,"l":27.75,"n":8,"o":27.795,"t":"2026-08-27T18:45:00Z","v":849,"vw":27.831167},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-08-27T19:00:00Z","v":162,"vw":27.81},{"c":27.9,"h":27.9,"l":27.9,"n":5,"o":27.9,"t":"2026-08-27T19:15:00Z","v":327,"vw":27.9},{"c":27.78,"h":27.8585,"l":27.771,"n":15,"o":27.82,"t":"2026-08-27T19:30:00Z","v":1929,"vw":27.789992},{"c":27.89,"h":27.893,"l":27.821,"n":23,"o":27.83,"t":"2026-08-27T19:45:00Z","v":2068,"vw":27.868955},{"c":27.71,"h":27.8,"l":27.58,"n":34,"o":27.6,"t":"2026-08-28T13:30:00Z","v":4882,"vw":27.648185},{"c":27.71,"h":27.71,"l":27.595,"n":17,"o":27.63,"t":"2026-08-28T13:45:00Z","v":760,"vw":27.656764},{"c":27.398,"h":27.595,"l":27.398,"n":27,"o":27.595,"t":"2026-08-28T14:00:00Z","v":2808,"vw":27.450288},{"c":27.46,"h":27.46,"l":27.411,"n":2,"o":27.411,"t":"2026-08-28T14:15:00Z","v":943,"vw":27.418483},{"c":27.58,"h":27.63,"l":27.55,"n":7,"o":27.55,"t":"2026-08-28T14:30:00Z","v":615,"vw":27.586364},{"c":27.594,"h":27.594,"l":27.5262,"n":3,"o":27.5262,"t":"2026-08-28T15:00:00Z","v":541,"vw":27.561591},{"c":27.59,"h":27.62,"l":27.59,"n":11,"o":27.62,"t":"2026-08-28T15:15:00Z","v":953,"vw":27.593881},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-08-28T15:30:00Z","v":100,"vw":27.5},{"c":27.4801,"h":27.4801,"l":27.42,"n":5,"o":27.42,"t":"2026-08-28T15:45:00Z","v":887,"vw":27.473029},{"c":27.38,"h":27.42,"l":27.36,"n":11,"o":27.36,"t":"2026-08-28T16:00:00Z","v":3685,"vw":27.382417},{"c":27.25,"h":27.36,"l":27.25,"n":15,"o":27.315,"t":"2026-08-28T16:15:00Z","v":901,"vw":27.308079},{"c":27.245,"h":27.3,"l":27.245,"n":17,"o":27.25,"t":"2026-08-28T16:30:00Z","v":4299,"vw":27.255753},{"c":27.26,"h":27.3173,"l":27.2374,"n":15,"o":27.2374,"t":"2026-08-28T16:45:00Z","v":4725,"vw":27.272925},{"c":27.27,"h":27.28,"l":27.23,"n":7,"o":27.2433,"t":"2026-08-28T17:00:00Z","v":835,"vw":27.25134},{"c":27.22,"h":27.23,"l":27.215,"n":8,"o":27.23,"t":"2026-08-28T17:15:00Z","v":668,"vw":27.226032},{"c":27.2157,"h":27.2157,"l":27.2157,"n":2,"o":27.2157,"t":"2026-08-28T17:30:00Z","v":101,"vw":27.2157},{"c":27.15,"h":27.15,"l":27.15,"n":4,"o":27.15,"t":"2026-08-28T17:45:00Z","v":357,"vw":27.15},{"c":27.165,"h":27.165,"l":27.165,"n":5,"o":27.165,"t":"2026-08-28T18:15:00Z","v":637,"vw":27.165},{"c":27.14,"h":27.155,"l":27.1001,"n":20,"o":27.155,"t":"2026-08-28T18:30:00Z","v":2886,"vw":27.140968},{"c":27.24,"h":27.24,"l":27.14,"n":9,"o":27.14,"t":"2026-08-28T19:00:00Z","v":5618,"vw":27.152391},{"c":27.22,"h":27.22,"l":27.22,"n":5,"o":27.22,"t":"2026-08-28T19:15:00Z","v":341,"vw":27.22},{"c":27.19,"h":27.22,"l":27.19,"n":2,"o":27.22,"t":"2026-08-28T19:30:00Z","v":200,"vw":27.205},{"c":27.1,"h":27.19,"l":27.1,"n":45,"o":27.15,"t":"2026-08-28T19:45:00Z","v":5967,"vw":27.144171},{"c":27.11,"h":27.11,"l":27.11,"n":3,"o":27.11,"t":"2026-08-28T20:00:00Z","v":205,"vw":27.11},{"c":26.72,"h":26.96,"l":26.7,"n":44,"o":26.96,"t":"2026-08-31T13:30:00Z","v":5101,"vw":26.866912},{"c":26.6801,"h":26.725,"l":26.68,"n":5,"o":26.68,"t":"2026-08-31T13:45:00Z","v":2429,"vw":26.713887},{"c":26.69,"h":26.76,"l":26.69,"n":12,"o":26.71,"t":"2026-08-31T14:15:00Z","v":547,"vw":26.710873},{"c":26.8,"h":26.8,"l":26.7201,"n":4,"o":26.76,"t":"2026-08-31T14:30:00Z","v":687,"vw":26.778509},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-08-31T14:45:00Z","v":900,"vw":26.85},{"c":26.84,"h":26.913,"l":26.84,"n":12,"o":26.913,"t":"2026-08-31T15:00:00Z","v":1921,"vw":26.88801},{"c":26.85,"h":26.85,"l":26.8202,"n":6,"o":26.8202,"t":"2026-08-31T15:15:00Z","v":1077,"vw":26.823718},{"c":26.875,"h":26.875,"l":26.84,"n":4,"o":26.84,"t":"2026-08-31T15:30:00Z","v":306,"vw":26.8575},{"c":26.88,"h":26.88,"l":26.88,"n":1,"o":26.88,"t":"2026-08-31T15:45:00Z","v":100,"vw":26.88},{"c":26.855,"h":26.86,"l":26.8488,"n":3,"o":26.8488,"t":"2026-08-31T16:00:00Z","v":800,"vw":26.853775},{"c":26.86,"h":26.86,"l":26.84,"n":9,"o":26.84,"t":"2026-08-31T16:15:00Z","v":459,"vw":26.853333},{"c":26.875,"h":26.88,"l":26.875,"n":2,"o":26.88,"t":"2026-08-31T16:45:00Z","v":1263,"vw":26.879604},{"c":26.905,"h":26.91,"l":26.86,"n":10,"o":26.865,"t":"2026-08-31T17:00:00Z","v":2960,"vw":26.868102},{"c":26.89,"h":26.89,"l":26.88,"n":5,"o":26.88,"t":"2026-08-31T17:15:00Z","v":400,"vw":26.885},{"c":26.91,"h":26.91,"l":26.885,"n":2,"o":26.885,"t":"2026-08-31T17:30:00Z","v":300,"vw":26.893333},{"c":26.925,"h":26.925,"l":26.925,"n":2,"o":26.925,"t":"2026-08-31T17:45:00Z","v":101,"vw":26.925},{"c":26.95,"h":26.96,"l":26.91,"n":6,"o":26.96,"t":"2026-08-31T18:00:00Z","v":1589,"vw":26.926686},{"c":26.93,"h":26.955,"l":26.91,"n":10,"o":26.95,"t":"2026-08-31T18:15:00Z","v":1394,"vw":26.921197},{"c":26.925,"h":26.925,"l":26.925,"n":1,"o":26.925,"t":"2026-08-31T18:30:00Z","v":100,"vw":26.925},{"c":27.02,"h":27.04,"l":27.0172,"n":7,"o":27.0172,"t":"2026-08-31T19:00:00Z","v":763,"vw":27.02366},{"c":27.035,"h":27.035,"l":27.01,"n":10,"o":27.015,"t":"2026-08-31T19:30:00Z","v":2222,"vw":27.017954},{"c":27,"h":27.09,"l":26.995,"n":75,"o":27,"t":"2026-08-31T19:45:00Z","v":7146,"vw":27.024991},{"c":26.5549,"h":26.6,"l":26.51,"n":37,"o":26.6,"t":"2026-09-01T13:30:00Z","v":2992,"vw":26.566717},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-09-01T13:45:00Z","v":100,"vw":26.5},{"c":26.5904,"h":26.5904,"l":26.55,"n":2,"o":26.55,"t":"2026-09-01T14:00:00Z","v":323,"vw":26.567261},{"c":26.64,"h":26.64,"l":26.6137,"n":7,"o":26.6137,"t":"2026-09-01T14:15:00Z","v":563,"vw":26.622936},{"c":26.65,"h":26.65,"l":26.65,"n":15,"o":26.65,"t":"2026-09-01T14:30:00Z","v":2704,"vw":26.65},{"c":26.695,"h":26.755,"l":26.695,"n":4,"o":26.745,"t":"2026-09-01T14:45:00Z","v":526,"vw":26.735704},{"c":26.54,"h":26.61,"l":26.54,"n":4,"o":26.61,"t":"2026-09-01T15:00:00Z","v":209,"vw":26.575},{"c":26.52,"h":26.52,"l":26.52,"n":1,"o":26.52,"t":"2026-09-01T15:15:00Z","v":100,"vw":26.52},{"c":26.59,"h":26.59,"l":26.575,"n":6,"o":26.5899,"t":"2026-09-01T15:30:00Z","v":2418,"vw":26.588702},{"c":26.6001,"h":26.65,"l":26.6001,"n":5,"o":26.65,"t":"2026-09-01T15:45:00Z","v":664,"vw":26.60773},{"c":26.55,"h":26.58,"l":26.55,"n":4,"o":26.58,"t":"2026-09-01T16:00:00Z","v":800,"vw":26.555625},{"c":26.48,"h":26.5,"l":26.45,"n":19,"o":26.5,"t":"2026-09-01T16:15:00Z","v":1434,"vw":26.471118},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-09-01T16:30:00Z","v":100,"vw":26.45},{"c":26.42,"h":26.43,"l":26.395,"n":26,"o":26.41,"t":"2026-09-01T16:45:00Z","v":8876,"vw":26.416136},{"c":26.4,"h":26.43,"l":26.4,"n":8,"o":26.405,"t":"2026-09-01T17:00:00Z","v":579,"vw":26.413411},{"c":26.435,"h":26.45,"l":26.38,"n":20,"o":26.38,"t":"2026-09-01T17:30:00Z","v":1857,"vw":26.415742},{"c":26.33,"h":26.38,"l":26.33,"n":4,"o":26.38,"t":"2026-09-01T18:00:00Z","v":248,"vw":26.353148},{"c":26.315,"h":26.315,"l":26.2812,"n":2,"o":26.2812,"t":"2026-09-01T18:15:00Z","v":600,"vw":26.2981},{"c":26.245,"h":26.245,"l":26.245,"n":5,"o":26.245,"t":"2026-09-01T18:30:00Z","v":246,"vw":26.245},{"c":26.28,"h":26.28,"l":26.16,"n":13,"o":26.23,"t":"2026-09-01T18:45:00Z","v":1864,"vw":26.197949},{"c":26.235,"h":26.235,"l":26.235,"n":2,"o":26.235,"t":"2026-09-01T19:00:00Z","v":513,"vw":26.235},{"c":26.2803,"h":26.305,"l":26.2461,"n":138,"o":26.25,"t":"2026-09-01T19:15:00Z","v":8389,"vw":26.28822},{"c":26.295,"h":26.295,"l":26.295,"n":2,"o":26.295,"t":"2026-09-01T19:30:00Z","v":115,"vw":26.295},{"c":26.25,"h":26.27,"l":26.2,"n":19,"o":26.27,"t":"2026-09-01T19:45:00Z","v":1469,"vw":26.235464},{"c":25.99,"h":25.99,"l":25.99,"n":4,"o":25.99,"t":"2026-09-02T11:00:00Z","v":205,"vw":25.99},{"c":26.151,"h":26.295,"l":26.151,"n":24,"o":26.2,"t":"2026-09-02T13:30:00Z","v":1310,"vw":26.236307},{"c":26.58,"h":26.6,"l":26.445,"n":31,"o":26.445,"t":"2026-09-02T13:45:00Z","v":10768,"vw":26.525093},{"c":26.69,"h":26.6986,"l":26.59,"n":17,"o":26.6,"t":"2026-09-02T14:00:00Z","v":3252,"vw":26.64052},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-09-02T14:15:00Z","v":400,"vw":26.68},{"c":26.66,"h":26.68,"l":26.66,"n":8,"o":26.68,"t":"2026-09-02T14:30:00Z","v":1495,"vw":26.672728},{"c":26.75,"h":26.76,"l":26.725,"n":4,"o":26.76,"t":"2026-09-02T14:45:00Z","v":1443,"vw":26.751005},{"c":26.665,"h":26.705,"l":26.665,"n":2,"o":26.705,"t":"2026-09-02T15:00:00Z","v":630,"vw":26.673254},{"c":26.65,"h":26.67,"l":26.65,"n":5,"o":26.67,"t":"2026-09-02T15:15:00Z","v":562,"vw":26.662721},{"c":26.62,"h":26.62,"l":26.62,"n":1,"o":26.62,"t":"2026-09-02T15:45:00Z","v":200,"vw":26.62},{"c":26.71,"h":26.71,"l":26.71,"n":1,"o":26.71,"t":"2026-09-02T16:15:00Z","v":475,"vw":26.71},{"c":26.6654,"h":26.6654,"l":26.6654,"n":1,"o":26.6654,"t":"2026-09-02T17:00:00Z","v":1432,"vw":26.6654},{"c":26.68,"h":26.68,"l":26.68,"n":1,"o":26.68,"t":"2026-09-02T17:15:00Z","v":1000,"vw":26.68},{"c":26.67,"h":26.67,"l":26.6501,"n":9,"o":26.6501,"t":"2026-09-02T17:30:00Z","v":1395,"vw":26.657582},{"c":26.775,"h":26.775,"l":26.775,"n":5,"o":26.775,"t":"2026-09-02T18:00:00Z","v":405,"vw":26.775},{"c":26.7801,"h":26.7801,"l":26.7801,"n":1,"o":26.7801,"t":"2026-09-02T18:15:00Z","v":393,"vw":26.7801},{"c":26.8051,"h":26.81,"l":26.805,"n":3,"o":26.81,"t":"2026-09-02T18:30:00Z","v":440,"vw":26.8073},{"c":26.745,"h":26.785,"l":26.745,"n":12,"o":26.785,"t":"2026-09-02T18:45:00Z","v":1186,"vw":26.776718},{"c":26.76,"h":26.76,"l":26.7416,"n":4,"o":26.7561,"t":"2026-09-02T19:00:00Z","v":409,"vw":26.752309},{"c":26.78,"h":26.795,"l":26.78,"n":2,"o":26.795,"t":"2026-09-02T19:15:00Z","v":600,"vw":26.785},{"c":26.825,"h":26.8899,"l":26.74,"n":41,"o":26.865,"t":"2026-09-02T19:45:00Z","v":2869,"vw":26.81062},{"c":27.705,"h":27.705,"l":27.21,"n":28,"o":27.21,"t":"2026-09-03T13:30:00Z","v":2210,"vw":27.396642},{"c":27.48,"h":27.605,"l":27.48,"n":6,"o":27.605,"t":"2026-09-03T13:45:00Z","v":2067,"vw":27.494241},{"c":27.59,"h":27.59,"l":27.5,"n":6,"o":27.575,"t":"2026-09-03T14:00:00Z","v":868,"vw":27.536341},{"c":27.605,"h":27.605,"l":27.53,"n":5,"o":27.53,"t":"2026-09-03T14:15:00Z","v":965,"vw":27.581611},{"c":27.61,"h":27.61,"l":27.5689,"n":3,"o":27.5689,"t":"2026-09-03T14:30:00Z","v":1439,"vw":27.575827},{"c":27.675,"h":27.7,"l":27.675,"n":6,"o":27.7,"t":"2026-09-03T14:45:00Z","v":1211,"vw":27.695833},{"c":27.715,"h":27.715,"l":27.715,"n":3,"o":27.715,"t":"2026-09-03T15:00:00Z","v":114,"vw":27.715},{"c":27.705,"h":27.705,"l":27.705,"n":2,"o":27.705,"t":"2026-09-03T15:15:00Z","v":205,"vw":27.705},{"c":27.73,"h":27.8,"l":27.73,"n":8,"o":27.8,"t":"2026-09-03T15:30:00Z","v":673,"vw":27.767797},{"c":27.76,"h":27.795,"l":27.7,"n":6,"o":27.7,"t":"2026-09-03T15:45:00Z","v":1610,"vw":27.713624},{"c":27.84,"h":27.84,"l":27.84,"n":1,"o":27.84,"t":"2026-09-03T16:00:00Z","v":100,"vw":27.84},{"c":27.81,"h":27.81,"l":27.81,"n":1,"o":27.81,"t":"2026-09-03T16:15:00Z","v":200,"vw":27.81},{"c":27.765,"h":27.765,"l":27.765,"n":1,"o":27.765,"t":"2026-09-03T16:30:00Z","v":448,"vw":27.765},{"c":27.8099,"h":27.8099,"l":27.8099,"n":2,"o":27.8099,"t":"2026-09-03T17:00:00Z","v":145,"vw":27.8099},{"c":27.85,"h":27.85,"l":27.8,"n":4,"o":27.8,"t":"2026-09-03T17:30:00Z","v":870,"vw":27.824706},{"c":27.925,"h":27.925,"l":27.92,"n":3,"o":27.92,"t":"2026-09-03T17:45:00Z","v":911,"vw":27.922222},{"c":27.9639,"h":27.9639,"l":27.9,"n":7,"o":27.93,"t":"2026-09-03T18:00:00Z","v":3041,"vw":27.952337},{"c":27.93,"h":27.93,"l":27.93,"n":2,"o":27.93,"t":"2026-09-03T18:15:00Z","v":136,"vw":27.93},{"c":27.96,"h":27.96,"l":27.96,"n":1,"o":27.96,"t":"2026-09-03T18:30:00Z","v":358,"vw":27.96},{"c":27.925,"h":27.925,"l":27.925,"n":1,"o":27.925,"t":"2026-09-03T18:45:00Z","v":150,"vw":27.925},{"c":27.91,"h":27.91,"l":27.87,"n":3,"o":27.87,"t":"2026-09-03T19:00:00Z","v":353,"vw":27.898636},{"c":27.94,"h":27.9706,"l":27.9,"n":4,"o":27.9,"t":"2026-09-03T19:15:00Z","v":868,"vw":27.9446},{"c":27.85,"h":27.895,"l":27.85,"n":4,"o":27.88,"t":"2026-09-03T19:30:00Z","v":403,"vw":27.88},{"c":27.915,"h":27.94,"l":27.88,"n":20,"o":27.91,"t":"2026-09-03T19:45:00Z","v":3073,"vw":27.893248},{"c":27.15,"h":27.44,"l":27.15,"n":27,"o":27.44,"t":"2026-09-04T13:30:00Z","v":1221,"vw":27.369577},{"c":27.32,"h":27.32,"l":27.32,"n":4,"o":27.32,"t":"2026-09-04T14:00:00Z","v":368,"vw":27.32},{"c":27.27,"h":27.27,"l":27.23,"n":5,"o":27.23,"t":"2026-09-04T14:15:00Z","v":815,"vw":27.255},{"c":27.3,"h":27.3,"l":27.26,"n":4,"o":27.261,"t":"2026-09-04T14:30:00Z","v":976,"vw":27.264905},{"c":27.2163,"h":27.2885,"l":27.2163,"n":4,"o":27.26,"t":"2026-09-04T14:45:00Z","v":910,"vw":27.2372},{"c":27.35,"h":27.39,"l":27.34,"n":18,"o":27.34,"t":"2026-09-04T15:15:00Z","v":2253,"vw":27.364456},{"c":27.45,"h":27.45,"l":27.33,"n":16,"o":27.35,"t":"2026-09-04T15:30:00Z","v":966,"vw":27.372929},{"c":27.4329,"h":27.4329,"l":27.4329,"n":3,"o":27.4329,"t":"2026-09-04T15:45:00Z","v":120,"vw":27.4329},{"c":27.47,"h":27.4701,"l":27.47,"n":13,"o":27.47,"t":"2026-09-04T16:15:00Z","v":1320,"vw":27.470016},{"c":27.5,"h":27.5,"l":27.5,"n":1,"o":27.5,"t":"2026-09-04T16:30:00Z","v":100,"vw":27.5},{"c":27.485,"h":27.51,"l":27.485,"n":5,"o":27.51,"t":"2026-09-04T17:00:00Z","v":626,"vw":27.501181},{"c":27.48,"h":27.48,"l":27.48,"n":1,"o":27.48,"t":"2026-09-04T17:15:00Z","v":181,"vw":27.48},{"c":27.415,"h":27.415,"l":27.38,"n":5,"o":27.38,"t":"2026-09-04T17:45:00Z","v":2162,"vw":27.384981},{"c":27.415,"h":27.42,"l":27.415,"n":15,"o":27.42,"t":"2026-09-04T18:00:00Z","v":835,"vw":27.416538},{"c":27.5,"h":27.5,"l":27.46,"n":11,"o":27.46,"t":"2026-09-04T18:30:00Z","v":872,"vw":27.483805},{"c":27.4,"h":27.43,"l":27.4,"n":7,"o":27.43,"t":"2026-09-04T18:45:00Z","v":2904,"vw":27.406231},{"c":27.455,"h":27.455,"l":27.455,"n":4,"o":27.455,"t":"2026-09-04T19:00:00Z","v":183,"vw":27.455},{"c":27.48,"h":27.48,"l":27.48,"n":3,"o":27.48,"t":"2026-09-04T19:15:00Z","v":202,"vw":27.48},{"c":27.45,"h":27.45,"l":27.45,"n":4,"o":27.45,"t":"2026-09-04T19:30:00Z","v":208,"vw":27.45},{"c":27.475,"h":27.475,"l":27.41,"n":29,"o":27.42,"t":"2026-09-04T19:45:00Z","v":5502,"vw":27.417502},{"c":27.45,"h":27.45,"l":27.45,"n":3,"o":27.45,"t":"2026-09-04T20:00:00Z","v":258,"vw":27.45},{"c":26.85,"h":27.24,"l":26.85,"n":67,"o":27.24,"t":"2026-09-08T13:30:00Z","v":7697,"vw":26.936305},{"c":26.98,"h":26.98,"l":26.92,"n":8,"o":26.975,"t":"2026-09-08T13:45:00Z","v":805,"vw":26.949375},{"c":26.93,"h":27.01,"l":26.92,"n":80,"o":26.99,"t":"2026-09-08T14:00:00Z","v":8832,"vw":26.949743},{"c":26.97,"h":27.02,"l":26.94,"n":67,"o":26.94,"t":"2026-09-08T14:15:00Z","v":5542,"vw":26.988269},{"c":26.87,"h":26.97,"l":26.86,"n":55,"o":26.97,"t":"2026-09-08T14:30:00Z","v":4809,"vw":26.903982},{"c":26.9,"h":26.9,"l":26.8101,"n":71,"o":26.84,"t":"2026-09-08T14:45:00Z","v":6791,"vw":26.886538},{"c":26.9,"h":27.1,"l":26.85,"n":69,"o":26.86,"t":"2026-09-08T15:00:00Z","v":5495,"vw":26.910289},{"c":26.87,"h":26.91,"l":26.83,"n":84,"o":26.91,"t":"2026-09-08T15:15:00Z","v":6110,"vw":26.87951},{"c":26.905,"h":26.905,"l":26.85,"n":38,"o":26.86,"t":"2026-09-08T15:30:00Z","v":3131,"vw":26.865132},{"c":26.93,"h":26.93,"l":26.87,"n":75,"o":26.88,"t":"2026-09-08T15:45:00Z","v":7386,"vw":26.897534},{"c":26.83,"h":26.87,"l":26.83,"n":54,"o":26.87,"t":"2026-09-08T16:00:00Z","v":2959,"vw":26.850974},{"c":26.82,"h":26.86,"l":26.82,"n":55,"o":26.86,"t":"2026-09-08T16:15:00Z","v":4671,"vw":26.841481},{"c":26.86,"h":26.89,"l":26.85,"n":82,"o":26.87,"t":"2026-09-08T16:30:00Z","v":6766,"vw":26.875807},{"c":26.83,"h":26.9,"l":26.83,"n":44,"o":26.8625,"t":"2026-09-08T16:45:00Z","v":3221,"vw":26.859417},{"c":26.83,"h":26.87,"l":26.82,"n":91,"o":26.84,"t":"2026-09-08T17:00:00Z","v":6020,"vw":26.837368},{"c":26.8,"h":26.82,"l":26.8,"n":43,"o":26.82,"t":"2026-09-08T17:15:00Z","v":3803,"vw":26.806772},{"c":26.79,"h":26.85,"l":26.786,"n":87,"o":26.79,"t":"2026-09-08T17:30:00Z","v":6635,"vw":26.810449},{"c":26.8,"h":26.825,"l":26.7871,"n":63,"o":26.81,"t":"2026-09-08T17:45:00Z","v":4515,"vw":26.80762},{"c":26.855,"h":26.875,"l":26.8,"n":110,"o":26.8,"t":"2026-09-08T18:00:00Z","v":8867,"vw":26.849547},{"c":26.88,"h":26.88,"l":26.83,"n":45,"o":26.87,"t":"2026-09-08T18:15:00Z","v":4802,"vw":26.86939},{"c":26.83,"h":26.87,"l":26.83,"n":35,"o":26.87,"t":"2026-09-08T18:30:00Z","v":26715,"vw":26.859038},{"c":26.77,"h":26.79,"l":26.72,"n":147,"o":26.78,"t":"2026-09-08T18:45:00Z","v":10655,"vw":26.747826},{"c":26.83,"h":26.83,"l":26.745,"n":53,"o":26.75,"t":"2026-09-08T19:00:00Z","v":4744,"vw":26.794352},{"c":26.79,"h":26.83,"l":26.78,"n":86,"o":26.82,"t":"2026-09-08T19:15:00Z","v":9977,"vw":26.809959},{"c":26.75,"h":26.81,"l":26.73,"n":126,"o":26.8,"t":"2026-09-08T19:30:00Z","v":11291,"vw":26.764723},{"c":26.74,"h":26.8,"l":26.71,"n":244,"o":26.76,"t":"2026-09-08T19:45:00Z","v":23892,"vw":26.751312},{"c":26.7,"h":26.7,"l":26.7,"n":6,"o":26.7,"t":"2026-09-08T20:00:00Z","v":116,"vw":26.7},{"c":26.51,"h":26.73,"l":26.45,"n":54,"o":26.73,"t":"2026-09-09T13:30:00Z","v":6593,"vw":26.571514},{"c":26.35,"h":26.475,"l":26.35,"n":15,"o":26.475,"t":"2026-09-09T13:45:00Z","v":2325,"vw":26.37478},{"c":26.44,"h":26.44,"l":26.42,"n":20,"o":26.43,"t":"2026-09-09T14:00:00Z","v":4527,"vw":26.438272},{"c":26.4,"h":26.47,"l":26.35,"n":4,"o":26.47,"t":"2026-09-09T14:15:00Z","v":400,"vw":26.3975},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-09-09T14:30:00Z","v":138,"vw":26.49},{"c":26.385,"h":26.41,"l":26.385,"n":9,"o":26.41,"t":"2026-09-09T14:45:00Z","v":1002,"vw":26.390459},{"c":26.25,"h":26.35,"l":26.25,"n":10,"o":26.35,"t":"2026-09-09T15:00:00Z","v":522,"vw":26.290117},{"c":26.175,"h":26.2351,"l":26.175,"n":9,"o":26.2351,"t":"2026-09-09T15:15:00Z","v":1007,"vw":26.222747},{"c":26.27,"h":26.27,"l":26.1901,"n":16,"o":26.2,"t":"2026-09-09T15:30:00Z","v":2020,"vw":26.210265},{"c":26.2,"h":26.21,"l":26.2,"n":2,"o":26.21,"t":"2026-09-09T15:45:00Z","v":244,"vw":26.205902},{"c":26.195,"h":26.195,"l":26.195,"n":1,"o":26.195,"t":"2026-09-09T16:00:00Z","v":100,"vw":26.195},{"c":26.25,"h":26.25,"l":26.1626,"n":2,"o":26.1626,"t":"2026-09-09T16:15:00Z","v":2100,"vw":26.166762},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-09-09T16:30:00Z","v":100,"vw":26.26},{"c":26.26,"h":26.26,"l":26.19,"n":7,"o":26.19,"t":"2026-09-09T17:15:00Z","v":611,"vw":26.246},{"c":26.21,"h":26.21,"l":26.21,"n":1,"o":26.21,"t":"2026-09-09T17:30:00Z","v":100,"vw":26.21},{"c":26.265,"h":26.265,"l":26.265,"n":1,"o":26.265,"t":"2026-09-09T17:45:00Z","v":200,"vw":26.265},{"c":26.28,"h":26.28,"l":26.28,"n":1,"o":26.28,"t":"2026-09-09T18:00:00Z","v":409,"vw":26.28},{"c":26.245,"h":26.245,"l":26.245,"n":2,"o":26.245,"t":"2026-09-09T18:15:00Z","v":425,"vw":26.245},{"c":26.235,"h":26.235,"l":26.2201,"n":5,"o":26.2201,"t":"2026-09-09T18:30:00Z","v":1770,"vw":26.23036},{"c":26.19,"h":26.22,"l":26.19,"n":4,"o":26.22,"t":"2026-09-09T18:45:00Z","v":279,"vw":26.20917},{"c":26.18,"h":26.185,"l":26.18,"n":2,"o":26.185,"t":"2026-09-09T19:00:00Z","v":300,"vw":26.183333},{"c":26.2,"h":26.2,"l":26.2,"n":4,"o":26.2,"t":"2026-09-09T19:15:00Z","v":299,"vw":26.2},{"c":26.2,"h":26.2,"l":26.2,"n":2,"o":26.2,"t":"2026-09-09T19:30:00Z","v":101,"vw":26.2},{"c":26.095,"h":26.1115,"l":26.095,"n":28,"o":26.11,"t":"2026-09-09T19:45:00Z","v":1757,"vw":26.107382},{"c":26.05,"h":26.05,"l":26.05,"n":7,"o":26.05,"t":"2026-09-09T20:00:00Z","v":2871,"vw":26.05},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-09T22:45:00Z","v":400,"vw":26.2},{"c":25.695,"h":25.705,"l":25.58,"n":34,"o":25.68,"t":"2026-09-10T13:30:00Z","v":4221,"vw":25.670928},{"c":25.83,"h":25.83,"l":25.81,"n":3,"o":25.81,"t":"2026-09-10T13:45:00Z","v":574,"vw":25.823031},{"c":25.8458,"h":25.9599,"l":25.84,"n":5,"o":25.84,"t":"2026-09-10T14:00:00Z","v":821,"vw":25.859938},{"c":25.99,"h":26,"l":25.89,"n":8,"o":25.89,"t":"2026-09-10T14:15:00Z","v":642,"vw":25.980581},{"c":25.93,"h":25.93,"l":25.93,"n":2,"o":25.93,"t":"2026-09-10T14:30:00Z","v":101,"vw":25.93},{"c":26.015,"h":26.015,"l":25.975,"n":5,"o":25.975,"t":"2026-09-10T14:45:00Z","v":602,"vw":25.999583},{"c":25.92,"h":25.9401,"l":25.92,"n":7,"o":25.94,"t":"2026-09-10T15:00:00Z","v":665,"vw":25.93304},{"c":25.955,"h":25.955,"l":25.92,"n":4,"o":25.92,"t":"2026-09-10T15:15:00Z","v":844,"vw":25.946708},{"c":25.94,"h":25.94,"l":25.94,"n":2,"o":25.94,"t":"2026-09-10T15:30:00Z","v":102,"vw":25.94},{"c":25.94,"h":25.94,"l":25.94,"n":1,"o":25.94,"t":"2026-09-10T15:45:00Z","v":2034,"vw":25.94},{"c":25.95,"h":25.95,"l":25.94,"n":3,"o":25.94,"t":"2026-09-10T16:00:00Z","v":419,"vw":25.9425},{"c":25.925,"h":26.025,"l":25.925,"n":5,"o":25.93,"t":"2026-09-10T17:00:00Z","v":1144,"vw":25.962145},{"c":25.925,"h":25.935,"l":25.91,"n":5,"o":25.91,"t":"2026-09-10T17:15:00Z","v":829,"vw":25.925945},{"c":25.92,"h":25.92,"l":25.92,"n":1,"o":25.92,"t":"2026-09-10T17:45:00Z","v":100,"vw":25.92},{"c":25.84,"h":25.9,"l":25.84,"n":7,"o":25.9,"t":"2026-09-10T18:00:00Z","v":926,"vw":25.848141},{"c":25.84,"h":25.84,"l":25.84,"n":4,"o":25.84,"t":"2026-09-10T18:15:00Z","v":798,"vw":25.84},{"c":25.835,"h":25.835,"l":25.82,"n":4,"o":25.82,"t":"2026-09-10T18:30:00Z","v":333,"vw":25.830253},{"c":25.8207,"h":25.8207,"l":25.8207,"n":2,"o":25.8207,"t":"2026-09-10T18:45:00Z","v":214,"vw":25.8207},{"c":25.86,"h":25.9,"l":25.86,"n":6,"o":25.87,"t":"2026-09-10T19:15:00Z","v":666,"vw":25.879129},{"c":25.85,"h":25.9,"l":25.85,"n":18,"o":25.8823,"t":"2026-09-10T19:30:00Z","v":930,"vw":25.877298},{"c":25.85,"h":25.955,"l":25.85,"n":52,"o":25.8799,"t":"2026-09-10T19:45:00Z","v":5657,"vw":25.890983},{"c":25.81,"h":25.81,"l":25.81,"n":4,"o":25.81,"t":"2026-09-10T20:00:00Z","v":129,"vw":25.81},{"c":25.95,"h":26,"l":25.95,"n":20,"o":25.96,"t":"2026-09-11T13:30:00Z","v":3900,"vw":25.962675},{"c":26,"h":26,"l":25.91,"n":4,"o":25.91,"t":"2026-09-11T13:45:00Z","v":474,"vw":25.9775},{"c":26.246,"h":26.246,"l":26.08,"n":9,"o":26.08,"t":"2026-09-11T14:00:00Z","v":2110,"vw":26.143689},{"c":26.165,"h":26.205,"l":26.165,"n":12,"o":26.19,"t":"2026-09-11T14:15:00Z","v":836,"vw":26.179286},{"c":26.155,"h":26.185,"l":26.1523,"n":5,"o":26.185,"t":"2026-09-11T14:30:00Z","v":669,"vw":26.16447},{"c":26.24,"h":26.255,"l":26.24,"n":7,"o":26.24,"t":"2026-09-11T14:45:00Z","v":620,"vw":26.245975},{"c":26.275,"h":26.28,"l":26.275,"n":5,"o":26.28,"t":"2026-09-11T15:00:00Z","v":1130,"vw":26.275455},{"c":26.36,"h":26.36,"l":26.3,"n":23,"o":26.3,"t":"2026-09-11T15:15:00Z","v":7423,"vw":26.337321},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-09-11T15:30:00Z","v":228,"vw":26.32},{"c":26.275,"h":26.315,"l":26.26,"n":10,"o":26.315,"t":"2026-09-11T15:45:00Z","v":1044,"vw":26.28787},{"c":26.28,"h":26.29,"l":26.28,"n":4,"o":26.29,"t":"2026-09-11T16:00:00Z","v":322,"vw":26.283569},{"c":26.23,"h":26.24,"l":26.23,"n":6,"o":26.24,"t":"2026-09-11T16:30:00Z","v":712,"vw":26.237305},{"c":26.2068,"h":26.2068,"l":26.2068,"n":1,"o":26.2068,"t":"2026-09-11T16:45:00Z","v":300,"vw":26.2068},{"c":26.2146,"h":26.2146,"l":26.2146,"n":1,"o":26.2146,"t":"2026-09-11T17:00:00Z","v":894,"vw":26.2146},{"c":26.28,"h":26.28,"l":26.2264,"n":3,"o":26.2264,"t":"2026-09-11T17:15:00Z","v":754,"vw":26.233547},{"c":26.22,"h":26.22,"l":26.2153,"n":3,"o":26.2153,"t":"2026-09-11T17:45:00Z","v":626,"vw":26.216083},{"c":26.18,"h":26.19,"l":26.18,"n":9,"o":26.19,"t":"2026-09-11T18:00:00Z","v":722,"vw":26.184167},{"c":26.135,"h":26.18,"l":26.1109,"n":7,"o":26.1109,"t":"2026-09-11T19:00:00Z","v":452,"vw":26.145514},{"c":26.15,"h":26.15,"l":26.135,"n":6,"o":26.135,"t":"2026-09-11T19:15:00Z","v":706,"vw":26.141569},{"c":26.18,"h":26.18,"l":26.155,"n":11,"o":26.155,"t":"2026-09-11T19:30:00Z","v":2723,"vw":26.174195},{"c":26.14,"h":26.2,"l":26.13,"n":32,"o":26.15,"t":"2026-09-11T19:45:00Z","v":2452,"vw":26.153272},{"c":26.48,"h":26.6,"l":26.19,"n":41,"o":26.19,"t":"2026-09-14T13:30:00Z","v":3640,"vw":26.325798},{"c":26.44,"h":26.44,"l":26.44,"n":2,"o":26.44,"t":"2026-09-14T13:45:00Z","v":201,"vw":26.44},{"c":26.4,"h":26.49,"l":26.39,"n":22,"o":26.49,"t":"2026-09-14T14:15:00Z","v":1583,"vw":26.4155},{"c":26.34,"h":26.34,"l":26.34,"n":3,"o":26.34,"t":"2026-09-14T14:30:00Z","v":419,"vw":26.34},{"c":26.39,"h":26.41,"l":26.385,"n":15,"o":26.4,"t":"2026-09-14T14:45:00Z","v":3090,"vw":26.406031},{"c":26.5,"h":26.5,"l":26.41,"n":6,"o":26.41,"t":"2026-09-14T15:00:00Z","v":602,"vw":26.450152},{"c":26.465,"h":26.4724,"l":26.46,"n":10,"o":26.465,"t":"2026-09-14T15:15:00Z","v":1650,"vw":26.462113},{"c":26.51,"h":26.51,"l":26.46,"n":10,"o":26.46,"t":"2026-09-14T15:30:00Z","v":842,"vw":26.497143},{"c":26.555,"h":26.555,"l":26.481,"n":7,"o":26.53,"t":"2026-09-14T15:45:00Z","v":1238,"vw":26.528182},{"c":26.6,"h":26.6,"l":26.6,"n":4,"o":26.6,"t":"2026-09-14T16:00:00Z","v":290,"vw":26.6},{"c":26.7,"h":26.7,"l":26.7,"n":2,"o":26.7,"t":"2026-09-14T16:15:00Z","v":200,"vw":26.7},{"c":26.795,"h":26.795,"l":26.705,"n":4,"o":26.705,"t":"2026-09-14T16:45:00Z","v":249,"vw":26.75},{"c":26.7,"h":26.75,"l":26.7,"n":11,"o":26.75,"t":"2026-09-14T17:00:00Z","v":864,"vw":26.718947},{"c":26.672,"h":26.672,"l":26.672,"n":4,"o":26.672,"t":"2026-09-14T17:30:00Z","v":617,"vw":26.672},{"c":26.67,"h":26.67,"l":26.67,"n":5,"o":26.67,"t":"2026-09-14T17:45:00Z","v":392,"vw":26.67},{"c":26.5483,"h":26.5483,"l":26.5483,"n":3,"o":26.5483,"t":"2026-09-14T18:00:00Z","v":257,"vw":26.5483},{"c":26.525,"h":26.525,"l":26.525,"n":1,"o":26.525,"t":"2026-09-14T18:30:00Z","v":100,"vw":26.525},{"c":26.56,"h":26.57,"l":26.546,"n":3,"o":26.546,"t":"2026-09-14T18:45:00Z","v":323,"vw":26.558359},{"c":26.5399,"h":26.5399,"l":26.495,"n":8,"o":26.51,"t":"2026-09-14T19:00:00Z","v":3608,"vw":26.50503},{"c":26.572,"h":26.62,"l":26.572,"n":3,"o":26.59,"t":"2026-09-14T19:15:00Z","v":823,"vw":26.58271},{"c":26.62,"h":26.64,"l":26.6,"n":21,"o":26.64,"t":"2026-09-14T19:30:00Z","v":1095,"vw":26.61414},{"c":26.59,"h":26.6,"l":26.57,"n":54,"o":26.6,"t":"2026-09-14T19:45:00Z","v":3190,"vw":26.58756},{"c":26.27,"h":26.27,"l":26.27,"n":11,"o":26.27,"t":"2026-09-15T13:30:00Z","v":1264,"vw":26.27},{"c":26.0565,"h":26.0565,"l":26.01,"n":11,"o":26.01,"t":"2026-09-15T13:45:00Z","v":2986,"vw":26.045242},{"c":25.95,"h":26.04,"l":25.95,"n":14,"o":26.04,"t":"2026-09-15T14:00:00Z","v":1001,"vw":26.022857},{"c":25.91,"h":25.945,"l":25.91,"n":7,"o":25.935,"t":"2026-09-15T14:15:00Z","v":1702,"vw":25.927029},{"c":25.87,"h":25.87,"l":25.865,"n":4,"o":25.865,"t":"2026-09-15T14:30:00Z","v":5161,"vw":25.869869},{"c":25.79,"h":25.82,"l":25.79,"n":3,"o":25.82,"t":"2026-09-15T14:45:00Z","v":5300,"vw":25.818302},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-15T15:00:00Z","v":300,"vw":25.86},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-09-15T15:15:00Z","v":542,"vw":25.97},{"c":26.04,"h":26.04,"l":26.04,"n":4,"o":26.04,"t":"2026-09-15T15:45:00Z","v":300,"vw":26.04},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-15T16:00:00Z","v":980,"vw":26},{"c":26.05,"h":26.05,"l":25.96,"n":19,"o":25.984,"t":"2026-09-15T16:15:00Z","v":13711,"vw":26.033037},{"c":26.03,"h":26.03,"l":26,"n":2,"o":26,"t":"2026-09-15T17:00:00Z","v":488,"vw":26.023852},{"c":26.015,"h":26.015,"l":25.99,"n":4,"o":25.99,"t":"2026-09-15T17:15:00Z","v":369,"vw":26.005053},{"c":26.0001,"h":26.05,"l":26,"n":5,"o":26.05,"t":"2026-09-15T17:30:00Z","v":1287,"vw":26.026713},{"c":25.93,"h":25.99,"l":25.93,"n":12,"o":25.99,"t":"2026-09-15T18:15:00Z","v":640,"vw":25.963333},{"c":25.8,"h":25.96,"l":25.8,"n":13,"o":25.96,"t":"2026-09-15T18:30:00Z","v":3417,"vw":25.813288},{"c":25.7601,"h":25.785,"l":25.68,"n":43,"o":25.71,"t":"2026-09-15T18:45:00Z","v":3217,"vw":25.728668},{"c":25.88,"h":25.88,"l":25.88,"n":4,"o":25.88,"t":"2026-09-15T19:15:00Z","v":559,"vw":25.88},{"c":25.835,"h":25.835,"l":25.835,"n":2,"o":25.835,"t":"2026-09-15T19:30:00Z","v":322,"vw":25.835},{"c":25.74,"h":25.74,"l":25.67,"n":25,"o":25.7,"t":"2026-09-15T19:45:00Z","v":1167,"vw":25.686722},{"c":25.68,"h":25.68,"l":25.68,"n":3,"o":25.68,"t":"2026-09-15T20:00:00Z","v":124,"vw":25.68},{"c":25.42,"h":25.7,"l":25.23,"n":62,"o":25.7,"t":"2026-09-16T13:30:00Z","v":5834,"vw":25.537653},{"c":25.545,"h":25.545,"l":25.545,"n":2,"o":25.545,"t":"2026-09-16T14:00:00Z","v":257,"vw":25.545},{"c":25.52,"h":25.54,"l":25.42,"n":10,"o":25.42,"t":"2026-09-16T14:15:00Z","v":1408,"vw":25.520008},{"c":25.54,"h":25.54,"l":25.54,"n":2,"o":25.54,"t":"2026-09-16T14:30:00Z","v":109,"vw":25.54},{"c":25.58,"h":25.58,"l":25.5699,"n":6,"o":25.5699,"t":"2026-09-16T15:00:00Z","v":335,"vw":25.573267},{"c":25.48,"h":25.48,"l":25.47,"n":3,"o":25.47,"t":"2026-09-16T15:30:00Z","v":900,"vw":25.471301},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-09-16T16:30:00Z","v":200,"vw":25.46},{"c":25.445,"h":25.445,"l":25.445,"n":1,"o":25.445,"t":"2026-09-16T17:00:00Z","v":192,"vw":25.445},{"c":25.455,"h":25.455,"l":25.455,"n":5,"o":25.455,"t":"2026-09-16T17:15:00Z","v":211,"vw":25.455},{"c":25.455,"h":25.46,"l":25.45,"n":4,"o":25.46,"t":"2026-09-16T17:45:00Z","v":427,"vw":25.455},{"c":25.375,"h":25.375,"l":25.34,"n":2,"o":25.34,"t":"2026-09-16T18:15:00Z","v":204,"vw":25.3575},{"c":25.335,"h":25.43,"l":25.315,"n":8,"o":25.43,"t":"2026-09-16T18:30:00Z","v":512,"vw":25.353072},{"c":25.18,"h":25.31,"l":25.09,"n":26,"o":25.31,"t":"2026-09-16T18:45:00Z","v":2663,"vw":25.11765},{"c":25.1,"h":25.15,"l":25.1,"n":7,"o":25.15,"t":"2026-09-16T19:00:00Z","v":240,"vw":25.125},{"c":24.955,"h":25.01,"l":24.9,"n":72,"o":25.01,"t":"2026-09-16T19:15:00Z","v":10347,"vw":24.948922},{"c":25.1,"h":25.1,"l":25.0083,"n":58,"o":25.0083,"t":"2026-09-16T19:30:00Z","v":11197,"vw":25.01591},{"c":25.25,"h":25.25,"l":25.04,"n":66,"o":25.04,"t":"2026-09-16T19:45:00Z","v":4842,"vw":25.166551},{"c":25.15,"h":25.15,"l":25.15,"n":3,"o":25.15,"t":"2026-09-16T20:00:00Z","v":134,"vw":25.15},{"c":25.43,"h":25.5666,"l":25.42,"n":20,"o":25.52,"t":"2026-09-17T13:30:00Z","v":2791,"vw":25.445885},{"c":25.36,"h":25.36,"l":25.3,"n":10,"o":25.32,"t":"2026-09-17T13:45:00Z","v":1103,"vw":25.329907},{"c":25.3153,"h":25.375,"l":25.26,"n":12,"o":25.375,"t":"2026-09-17T14:00:00Z","v":2103,"vw":25.322078},{"c":25.36,"h":25.46,"l":25.36,"n":7,"o":25.4,"t":"2026-09-17T14:15:00Z","v":643,"vw":25.397138},{"c":25.3,"h":25.36,"l":25.3,"n":3,"o":25.36,"t":"2026-09-17T15:00:00Z","v":344,"vw":25.341538},{"c":25.341,"h":25.341,"l":25.341,"n":2,"o":25.341,"t":"2026-09-17T15:30:00Z","v":404,"vw":25.341},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-17T15:45:00Z","v":253,"vw":25.41},{"c":25.36,"h":25.43,"l":25.36,"n":4,"o":25.43,"t":"2026-09-17T16:00:00Z","v":1346,"vw":25.413846},{"c":25.4,"h":25.4,"l":25.4,"n":2,"o":25.4,"t":"2026-09-17T16:30:00Z","v":101,"vw":25.4},{"c":25.465,"h":25.465,"l":25.4085,"n":4,"o":25.4085,"t":"2026-09-17T16:45:00Z","v":826,"vw":25.439915},{"c":25.48,"h":25.48,"l":25.47,"n":7,"o":25.47,"t":"2026-09-17T17:00:00Z","v":678,"vw":25.47317},{"c":25.425,"h":25.425,"l":25.3701,"n":4,"o":25.415,"t":"2026-09-17T17:15:00Z","v":528,"vw":25.389037},{"c":25.4001,"h":25.4001,"l":25.39,"n":12,"o":25.4,"t":"2026-09-17T17:30:00Z","v":1527,"vw":25.396977},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-17T18:00:00Z","v":499,"vw":25.43},{"c":25.405,"h":25.425,"l":25.4001,"n":8,"o":25.4001,"t":"2026-09-17T18:30:00Z","v":839,"vw":25.414771},{"c":25.405,"h":25.405,"l":25.405,"n":1,"o":25.405,"t":"2026-09-17T18:45:00Z","v":529,"vw":25.405},{"c":25.466,"h":25.466,"l":25.466,"n":2,"o":25.466,"t":"2026-09-17T19:00:00Z","v":288,"vw":25.466},{"c":25.36,"h":25.36,"l":25.36,"n":1,"o":25.36,"t":"2026-09-17T19:15:00Z","v":1944,"vw":25.36},{"c":25.39,"h":25.39,"l":25.36,"n":4,"o":25.36,"t":"2026-09-17T19:30:00Z","v":468,"vw":25.375},{"c":25.41,"h":25.43,"l":25.395,"n":31,"o":25.4099,"t":"2026-09-17T19:45:00Z","v":2368,"vw":25.414152},{"c":25.62,"h":25.62,"l":25.62,"n":1,"o":25.62,"t":"2026-09-18T11:00:00Z","v":1000,"vw":25.62},{"c":25.55,"h":25.55,"l":25.55,"n":2,"o":25.55,"t":"2026-09-18T11:45:00Z","v":370,"vw":25.55},{"c":25.55,"h":25.55,"l":25.55,"n":4,"o":25.55,"t":"2026-09-18T12:15:00Z","v":630,"vw":25.55},{"c":25.51,"h":25.56,"l":25.45,"n":24,"o":25.56,"t":"2026-09-18T13:30:00Z","v":4599,"vw":25.532547},{"c":25.49,"h":25.49,"l":25.48,"n":7,"o":25.49,"t":"2026-09-18T13:45:00Z","v":860,"vw":25.487831},{"c":25.4301,"h":25.4301,"l":25.4301,"n":2,"o":25.4301,"t":"2026-09-18T14:00:00Z","v":260,"vw":25.4301},{"c":25.57,"h":25.6,"l":25.57,"n":6,"o":25.6,"t":"2026-09-18T14:15:00Z","v":522,"vw":25.582},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-09-18T14:45:00Z","v":200,"vw":25.58},{"c":25.68,"h":25.68,"l":25.65,"n":2,"o":25.65,"t":"2026-09-18T15:15:00Z","v":563,"vw":25.662789},{"c":25.69,"h":25.715,"l":25.69,"n":11,"o":25.715,"t":"2026-09-18T15:30:00Z","v":931,"vw":25.7053},{"c":25.66,"h":25.66,"l":25.66,"n":1,"o":25.66,"t":"2026-09-18T15:45:00Z","v":188,"vw":25.66},{"c":25.6901,"h":25.6901,"l":25.6901,"n":1,"o":25.6901,"t":"2026-09-18T16:30:00Z","v":900,"vw":25.6901},{"c":25.69,"h":25.69,"l":25.6801,"n":8,"o":25.6801,"t":"2026-09-18T16:45:00Z","v":1272,"vw":25.68532},{"c":25.6806,"h":25.6806,"l":25.6806,"n":5,"o":25.6806,"t":"2026-09-18T17:45:00Z","v":235,"vw":25.6806},{"c":25.74,"h":25.74,"l":25.72,"n":2,"o":25.72,"t":"2026-09-18T18:00:00Z","v":1436,"vw":25.738607},{"c":25.735,"h":25.7409,"l":25.735,"n":2,"o":25.7409,"t":"2026-09-18T18:15:00Z","v":2049,"vw":25.739947},{"c":25.725,"h":25.73,"l":25.68,"n":7,"o":25.73,"t":"2026-09-18T18:30:00Z","v":944,"vw":25.720872},{"c":25.735,"h":25.735,"l":25.735,"n":1,"o":25.735,"t":"2026-09-18T19:00:00Z","v":708,"vw":25.735},{"c":25.7631,"h":25.7631,"l":25.7631,"n":1,"o":25.7631,"t":"2026-09-18T19:15:00Z","v":126,"vw":25.7631},{"c":25.77,"h":25.77,"l":25.77,"n":6,"o":25.77,"t":"2026-09-18T19:30:00Z","v":268,"vw":25.77},{"c":25.745,"h":25.775,"l":25.745,"n":7,"o":25.775,"t":"2026-09-18T19:45:00Z","v":718,"vw":25.753784},{"c":25.96,"h":26.3,"l":25.96,"n":153,"o":26.18,"t":"2026-09-21T13:30:00Z","v":9018,"vw":26.133688},{"c":25.925,"h":25.925,"l":25.925,"n":2,"o":25.925,"t":"2026-09-21T13:45:00Z","v":501,"vw":25.925},{"c":25.92,"h":25.94,"l":25.89,"n":83,"o":25.91,"t":"2026-09-21T14:00:00Z","v":34562,"vw":25.908443},{"c":26.05,"h":26.05,"l":25.94,"n":48,"o":25.96,"t":"2026-09-21T14:15:00Z","v":51700,"vw":25.960519},{"c":26.0399,"h":26.0399,"l":26.0399,"n":1,"o":26.0399,"t":"2026-09-21T14:30:00Z","v":173,"vw":26.0399},{"c":26.0401,"h":26.045,"l":26,"n":5,"o":26,"t":"2026-09-21T14:45:00Z","v":9597,"vw":26.014171},{"c":26.0599,"h":26.0599,"l":26.0599,"n":1,"o":26.0599,"t":"2026-09-21T15:15:00Z","v":111,"vw":26.0599},{"c":26,"h":26.06,"l":25.9964,"n":8,"o":26.06,"t":"2026-09-21T15:30:00Z","v":1217,"vw":26.0047},{"c":26.065,"h":26.075,"l":26.021,"n":23,"o":26.021,"t":"2026-09-21T15:45:00Z","v":2392,"vw":26.040974},{"c":26.075,"h":26.075,"l":26.075,"n":2,"o":26.075,"t":"2026-09-21T16:15:00Z","v":202,"vw":26.075},{"c":26.07,"h":26.07,"l":26.07,"n":4,"o":26.07,"t":"2026-09-21T16:30:00Z","v":275,"vw":26.07},{"c":26.075,"h":26.075,"l":26.075,"n":2,"o":26.075,"t":"2026-09-21T16:45:00Z","v":250,"vw":26.075},{"c":26.065,"h":26.065,"l":26.0301,"n":13,"o":26.0301,"t":"2026-09-21T17:45:00Z","v":1551,"vw":26.04488},{"c":26.06,"h":26.06,"l":26.06,"n":4,"o":26.06,"t":"2026-09-21T18:00:00Z","v":440,"vw":26.06},{"c":26.09,"h":26.149,"l":26.09,"n":4,"o":26.149,"t":"2026-09-21T18:30:00Z","v":2044,"vw":26.1195},{"c":26.096,"h":26.116,"l":26.096,"n":2,"o":26.116,"t":"2026-09-21T19:15:00Z","v":300,"vw":26.102667},{"c":25.95,"h":26.0625,"l":25.95,"n":30,"o":26.0625,"t":"2026-09-21T19:45:00Z","v":4014,"vw":25.969887},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-21T23:45:00Z","v":200,"vw":26.1},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-22T08:00:00Z","v":1923,"vw":26},{"c":26.34,"h":26.4,"l":26.22,"n":21,"o":26.22,"t":"2026-09-22T13:30:00Z","v":4806,"vw":26.306342},{"c":26.17,"h":26.17,"l":26.17,"n":4,"o":26.17,"t":"2026-09-22T13:45:00Z","v":116,"vw":26.17},{"c":26.1725,"h":26.1725,"l":26.1579,"n":4,"o":26.1579,"t":"2026-09-22T14:00:00Z","v":1355,"vw":26.166957},{"c":26.04,"h":26.16,"l":26.04,"n":5,"o":26.16,"t":"2026-09-22T14:15:00Z","v":1407,"vw":26.07129},{"c":25.994,"h":25.994,"l":25.95,"n":3,"o":25.96,"t":"2026-09-22T14:30:00Z","v":346,"vw":25.971457},{"c":26.0175,"h":26.0175,"l":26,"n":2,"o":26,"t":"2026-09-22T14:45:00Z","v":200,"vw":26.00875},{"c":26.1,"h":26.1,"l":26.05,"n":4,"o":26.05,"t":"2026-09-22T15:15:00Z","v":350,"vw":26.07},{"c":26.02,"h":26.03,"l":26.02,"n":2,"o":26.03,"t":"2026-09-22T15:30:00Z","v":200,"vw":26.025},{"c":25.99,"h":26.0315,"l":25.975,"n":8,"o":26.0315,"t":"2026-09-22T16:00:00Z","v":857,"vw":26.007966},{"c":25.9787,"h":25.9787,"l":25.9787,"n":1,"o":25.9787,"t":"2026-09-22T16:15:00Z","v":400,"vw":25.9787},{"c":26.055,"h":26.055,"l":25.98,"n":10,"o":25.98,"t":"2026-09-22T16:45:00Z","v":1215,"vw":26.0007},{"c":26.068,"h":26.068,"l":26.068,"n":6,"o":26.068,"t":"2026-09-22T17:45:00Z","v":194,"vw":26.068},{"c":26.085,"h":26.085,"l":26.085,"n":1,"o":26.085,"t":"2026-09-22T18:00:00Z","v":400,"vw":26.085},{"c":26.0604,"h":26.068,"l":26.0604,"n":4,"o":26.068,"t":"2026-09-22T18:15:00Z","v":863,"vw":26.065646},{"c":25.9959,"h":26.005,"l":25.9959,"n":2,"o":26.005,"t":"2026-09-22T18:30:00Z","v":400,"vw":25.998175},{"c":25.985,"h":25.985,"l":25.985,"n":1,"o":25.985,"t":"2026-09-22T18:45:00Z","v":113,"vw":25.985},{"c":25.9896,"h":26.005,"l":25.9755,"n":13,"o":25.985,"t":"2026-09-22T19:00:00Z","v":1949,"vw":25.994997},{"c":26.07,"h":26.07,"l":26,"n":8,"o":26.005,"t":"2026-09-22T19:15:00Z","v":591,"vw":26.026386},{"c":26.045,"h":26.045,"l":26.045,"n":2,"o":26.045,"t":"2026-09-22T19:30:00Z","v":114,"vw":26.045},{"c":25.97,"h":26.07,"l":25.96,"n":11,"o":26.035,"t":"2026-09-22T19:45:00Z","v":1211,"vw":25.994609},{"c":25.85,"h":25.85,"l":25.69,"n":37,"o":25.85,"t":"2026-09-23T13:30:00Z","v":2181,"vw":25.796438},{"c":25.82,"h":25.82,"l":25.7717,"n":4,"o":25.815,"t":"2026-09-23T13:45:00Z","v":1419,"vw":25.808942},{"c":25.54,"h":25.55,"l":25.5,"n":11,"o":25.55,"t":"2026-09-23T14:00:00Z","v":898,"vw":25.523783},{"c":25.53,"h":25.53,"l":25.53,"n":2,"o":25.53,"t":"2026-09-23T14:30:00Z","v":115,"vw":25.53},{"c":25.5058,"h":25.535,"l":25.5058,"n":2,"o":25.535,"t":"2026-09-23T14:45:00Z","v":219,"vw":25.519133},{"c":25.65,"h":25.69,"l":25.65,"n":6,"o":25.65,"t":"2026-09-23T15:00:00Z","v":2225,"vw":25.680979},{"c":25.65,"h":25.65,"l":25.65,"n":1,"o":25.65,"t":"2026-09-23T15:15:00Z","v":100,"vw":25.65},{"c":25.7515,"h":25.7515,"l":25.7515,"n":2,"o":25.7515,"t":"2026-09-23T15:30:00Z","v":492,"vw":25.7515},{"c":25.6501,"h":25.701,"l":25.6501,"n":4,"o":25.701,"t":"2026-09-23T16:00:00Z","v":355,"vw":25.670888},{"c":25.65,"h":25.65,"l":25.65,"n":4,"o":25.65,"t":"2026-09-23T16:30:00Z","v":215,"vw":25.65},{"c":25.665,"h":25.665,"l":25.665,"n":2,"o":25.665,"t":"2026-09-23T16:45:00Z","v":1012,"vw":25.665},{"c":25.55,"h":25.6,"l":25.55,"n":12,"o":25.6,"t":"2026-09-23T17:00:00Z","v":1366,"vw":25.566673},{"c":25.57,"h":25.57,"l":25.57,"n":1,"o":25.57,"t":"2026-09-23T17:15:00Z","v":100,"vw":25.57},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-09-23T18:15:00Z","v":150,"vw":25.6},{"c":25.53,"h":25.61,"l":25.53,"n":2,"o":25.61,"t":"2026-09-23T18:30:00Z","v":396,"vw":25.550202},{"c":25.5301,"h":25.5301,"l":25.5301,"n":2,"o":25.5301,"t":"2026-09-23T18:45:00Z","v":102,"vw":25.5301},{"c":25.52,"h":25.52,"l":25.52,"n":2,"o":25.52,"t":"2026-09-23T19:15:00Z","v":196,"vw":25.52},{"c":25.5,"h":25.545,"l":25.5,"n":14,"o":25.545,"t":"2026-09-23T19:30:00Z","v":1714,"vw":25.513113},{"c":25.42,"h":25.45,"l":25.42,"n":8,"o":25.45,"t":"2026-09-23T19:45:00Z","v":342,"vw":25.438443},{"c":25.25,"h":25.26,"l":25.25,"n":12,"o":25.26,"t":"2026-09-24T13:30:00Z","v":1580,"vw":25.258718},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-24T13:45:00Z","v":162,"vw":25.3},{"c":25.3201,"h":25.3201,"l":25.3201,"n":1,"o":25.3201,"t":"2026-09-24T14:15:00Z","v":400,"vw":25.3201},{"c":25.425,"h":25.425,"l":25.425,"n":1,"o":25.425,"t":"2026-09-24T14:30:00Z","v":129,"vw":25.425},{"c":25.24,"h":25.265,"l":25.24,"n":4,"o":25.2481,"t":"2026-09-24T15:00:00Z","v":2514,"vw":25.251279},{"c":25.2699,"h":25.2699,"l":25.2699,"n":1,"o":25.2699,"t":"2026-09-24T15:15:00Z","v":102,"vw":25.2699},{"c":25.225,"h":25.225,"l":25.22,"n":2,"o":25.22,"t":"2026-09-24T15:30:00Z","v":586,"vw":25.22227},{"c":25.18,"h":25.18,"l":25.18,"n":1,"o":25.18,"t":"2026-09-24T15:45:00Z","v":707,"vw":25.18},{"c":25.35,"h":25.35,"l":25.2,"n":8,"o":25.2,"t":"2026-09-24T16:15:00Z","v":703,"vw":25.272487},{"c":25.375,"h":25.375,"l":25.375,"n":2,"o":25.375,"t":"2026-09-24T16:30:00Z","v":200,"vw":25.375},{"c":25.38,"h":25.38,"l":25.3566,"n":3,"o":25.3566,"t":"2026-09-24T16:45:00Z","v":301,"vw":25.3644},{"c":25.3915,"h":25.3915,"l":25.3167,"n":3,"o":25.3167,"t":"2026-09-24T17:00:00Z","v":2448,"vw":25.370765},{"c":25.345,"h":25.345,"l":25.345,"n":1,"o":25.345,"t":"2026-09-24T17:15:00Z","v":1000,"vw":25.345},{"c":25.3,"h":25.33,"l":25.22,"n":11,"o":25.22,"t":"2026-09-24T17:30:00Z","v":1187,"vw":25.2861},{"c":25.305,"h":25.305,"l":25.305,"n":1,"o":25.305,"t":"2026-09-24T17:45:00Z","v":1081,"vw":25.305},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-09-24T18:00:00Z","v":101,"vw":25.34},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-09-24T18:15:00Z","v":43046,"vw":25.38},{"c":25.425,"h":25.425,"l":25.3735,"n":6,"o":25.4,"t":"2026-09-24T18:30:00Z","v":788,"vw":25.402096},{"c":25.41,"h":25.41,"l":25.41,"n":1,"o":25.41,"t":"2026-09-24T19:00:00Z","v":277,"vw":25.41},{"c":25.425,"h":25.425,"l":25.42,"n":3,"o":25.42,"t":"2026-09-24T19:15:00Z","v":611,"vw":25.420902},{"c":25.4,"h":25.4,"l":25.4,"n":6,"o":25.4,"t":"2026-09-24T19:45:00Z","v":536,"vw":25.4},{"c":25.41,"h":25.54,"l":25.29,"n":15,"o":25.54,"t":"2026-09-25T13:30:00Z","v":1275,"vw":25.435311},{"c":25.36,"h":25.36,"l":25.36,"n":3,"o":25.36,"t":"2026-09-25T13:45:00Z","v":192,"vw":25.36},{"c":25.16,"h":25.16,"l":25.135,"n":12,"o":25.135,"t":"2026-09-25T14:00:00Z","v":2023,"vw":25.136527},{"c":25.22,"h":25.22,"l":25.175,"n":6,"o":25.175,"t":"2026-09-25T14:15:00Z","v":234,"vw":25.197388},{"c":25.2701,"h":25.2701,"l":25.2701,"n":1,"o":25.2701,"t":"2026-09-25T14:45:00Z","v":159,"vw":25.2701},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-25T15:00:00Z","v":186,"vw":25.3},{"c":25.33,"h":25.33,"l":25.33,"n":1,"o":25.33,"t":"2026-09-25T15:30:00Z","v":789,"vw":25.33},{"c":25.29,"h":25.29,"l":25.25,"n":2,"o":25.25,"t":"2026-09-25T15:45:00Z","v":218,"vw":25.271651},{"c":25.45,"h":25.45,"l":25.41,"n":7,"o":25.41,"t":"2026-09-25T16:00:00Z","v":455,"vw":25.428625},{"c":25.46,"h":25.46,"l":25.46,"n":1,"o":25.46,"t":"2026-09-25T16:15:00Z","v":392,"vw":25.46},{"c":25.435,"h":25.445,"l":25.435,"n":3,"o":25.445,"t":"2026-09-25T16:30:00Z","v":502,"vw":25.437},{"c":25.39,"h":25.3951,"l":25.39,"n":2,"o":25.3951,"t":"2026-09-25T16:45:00Z","v":550,"vw":25.393245},{"c":25.3206,"h":25.3545,"l":25.3206,"n":5,"o":25.3545,"t":"2026-09-25T18:00:00Z","v":2514,"vw":25.341127},{"c":25.42,"h":25.42,"l":25.42,"n":1,"o":25.42,"t":"2026-09-25T18:15:00Z","v":683,"vw":25.42},{"c":25.38,"h":25.41,"l":25.34,"n":26,"o":25.37,"t":"2026-09-25T18:30:00Z","v":4858,"vw":25.356494},{"c":25.4099,"h":25.4099,"l":25.4099,"n":1,"o":25.4099,"t":"2026-09-25T18:45:00Z","v":150,"vw":25.4099},{"c":25.4396,"h":25.4396,"l":25.3568,"n":5,"o":25.4,"t":"2026-09-25T19:00:00Z","v":633,"vw":25.379954},{"c":25.38,"h":25.38,"l":25.38,"n":3,"o":25.38,"t":"2026-09-25T19:15:00Z","v":326,"vw":25.38},{"c":25.41,"h":25.41,"l":25.41,"n":3,"o":25.41,"t":"2026-09-25T19:45:00Z","v":207,"vw":25.41},{"c":25.43,"h":25.43,"l":25.36,"n":15,"o":25.36,"t":"2026-09-28T08:00:00Z","v":710,"vw":25.395},{"c":25.29,"h":25.29,"l":25.29,"n":1,"o":25.29,"t":"2026-09-28T08:15:00Z","v":200,"vw":25.29},{"c":24.91,"h":25.14,"l":24.79,"n":33,"o":25.14,"t":"2026-09-28T13:30:00Z","v":2435,"vw":24.93971},{"c":24.93,"h":24.94,"l":24.93,"n":5,"o":24.94,"t":"2026-09-28T13:45:00Z","v":3295,"vw":24.930625},{"c":24.945,"h":24.945,"l":24.945,"n":1,"o":24.945,"t":"2026-09-28T14:00:00Z","v":100,"vw":24.945},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-09-28T14:15:00Z","v":700,"vw":25},{"c":24.8638,"h":24.9289,"l":24.8638,"n":6,"o":24.9,"t":"2026-09-28T14:30:00Z","v":1971,"vw":24.889768},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-09-28T14:45:00Z","v":100,"vw":24.8},{"c":24.815,"h":24.815,"l":24.815,"n":2,"o":24.815,"t":"2026-09-28T15:15:00Z","v":107,"vw":24.815},{"c":24.83,"h":24.83,"l":24.805,"n":3,"o":24.805,"t":"2026-09-28T15:30:00Z","v":1637,"vw":24.808851},{"c":24.795,"h":24.795,"l":24.79,"n":6,"o":24.79,"t":"2026-09-28T15:45:00Z","v":250,"vw":24.7925},{"c":24.89,"h":24.89,"l":24.89,"n":6,"o":24.89,"t":"2026-09-28T16:15:00Z","v":410,"vw":24.89},{"c":24.885,"h":24.885,"l":24.885,"n":4,"o":24.885,"t":"2026-09-28T16:45:00Z","v":421,"vw":24.885},{"c":25.01,"h":25.01,"l":24.82,"n":8,"o":24.84,"t":"2026-09-28T17:00:00Z","v":694,"vw":24.877459},{"c":24.93,"h":24.935,"l":24.88,"n":7,"o":24.935,"t":"2026-09-28T17:45:00Z","v":1527,"vw":24.929834},{"c":24.925,"h":24.925,"l":24.925,"n":1,"o":24.925,"t":"2026-09-28T18:00:00Z","v":200,"vw":24.925},{"c":24.85,"h":24.904,"l":24.85,"n":3,"o":24.904,"t":"2026-09-28T18:30:00Z","v":870,"vw":24.881286},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-09-28T18:45:00Z","v":200,"vw":24.89},{"c":24.88,"h":24.88,"l":24.88,"n":5,"o":24.88,"t":"2026-09-28T19:00:00Z","v":1334,"vw":24.88},{"c":24.82,"h":24.8678,"l":24.82,"n":12,"o":24.83,"t":"2026-09-28T19:15:00Z","v":1616,"vw":24.834633},{"c":24.77,"h":24.78,"l":24.7476,"n":18,"o":24.78,"t":"2026-09-28T19:45:00Z","v":1474,"vw":24.759556},{"c":24.82,"h":24.88,"l":24.7,"n":32,"o":24.88,"t":"2026-09-29T13:30:00Z","v":2149,"vw":24.833266},{"c":24.76,"h":24.785,"l":24.76,"n":2,"o":24.785,"t":"2026-09-29T13:45:00Z","v":400,"vw":24.7725},{"c":24.81,"h":24.82,"l":24.765,"n":7,"o":24.765,"t":"2026-09-29T14:00:00Z","v":400,"vw":24.798333},{"c":24.81,"h":24.82,"l":24.795,"n":13,"o":24.795,"t":"2026-09-29T14:15:00Z","v":982,"vw":24.806538},{"c":24.72,"h":24.775,"l":24.72,"n":3,"o":24.775,"t":"2026-09-29T14:30:00Z","v":1173,"vw":24.758575},{"c":24.77,"h":24.77,"l":24.7,"n":21,"o":24.71,"t":"2026-09-29T14:45:00Z","v":4604,"vw":24.762785},{"c":24.715,"h":24.715,"l":24.715,"n":4,"o":24.715,"t":"2026-09-29T15:00:00Z","v":349,"vw":24.715},{"c":24.57,"h":24.57,"l":24.56,"n":6,"o":24.56,"t":"2026-09-29T16:15:00Z","v":362,"vw":24.562833},{"c":24.5545,"h":24.5545,"l":24.5545,"n":2,"o":24.5545,"t":"2026-09-29T16:30:00Z","v":758,"vw":24.5545},{"c":24.4601,"h":24.4601,"l":24.4601,"n":1,"o":24.4601,"t":"2026-09-29T17:00:00Z","v":119,"vw":24.4601},{"c":24.4686,"h":24.4686,"l":24.4686,"n":1,"o":24.4686,"t":"2026-09-29T17:15:00Z","v":242,"vw":24.4686},{"c":24.485,"h":24.485,"l":24.461,"n":2,"o":24.461,"t":"2026-09-29T17:30:00Z","v":200,"vw":24.473},{"c":24.465,"h":24.465,"l":24.465,"n":1,"o":24.465,"t":"2026-09-29T17:45:00Z","v":1763,"vw":24.465},{"c":24.68,"h":24.68,"l":24.68,"n":3,"o":24.68,"t":"2026-09-29T19:00:00Z","v":404,"vw":24.68},{"c":24.63,"h":24.63,"l":24.58,"n":11,"o":24.58,"t":"2026-09-29T19:15:00Z","v":18252,"vw":24.627783},{"c":24.56,"h":24.6099,"l":24.56,"n":4,"o":24.6099,"t":"2026-09-29T19:30:00Z","v":1807,"vw":24.601583},{"c":24.7,"h":24.7,"l":24.585,"n":19,"o":24.61,"t":"2026-09-29T19:45:00Z","v":764,"vw":24.617339},{"c":24.61,"h":24.61,"l":24.61,"n":5,"o":24.61,"t":"2026-09-29T20:00:00Z","v":145,"vw":24.61},{"c":24.5,"h":24.5,"l":24.3,"n":2,"o":24.3,"t":"2026-09-29T20:45:00Z","v":272,"vw":24.397059},{"c":24.4901,"h":24.71,"l":24.46,"n":25,"o":24.71,"t":"2026-09-30T13:30:00Z","v":7018,"vw":24.581118},{"c":24.59,"h":24.59,"l":24.59,"n":2,"o":24.59,"t":"2026-09-30T14:15:00Z","v":141,"vw":24.59},{"c":24.565,"h":24.565,"l":24.56,"n":2,"o":24.56,"t":"2026-09-30T14:30:00Z","v":277,"vw":24.562022},{"c":24.55,"h":24.574,"l":24.55,"n":9,"o":24.574,"t":"2026-09-30T14:45:00Z","v":630,"vw":24.568667},{"c":24.5,"h":24.55,"l":24.5,"n":10,"o":24.55,"t":"2026-09-30T15:00:00Z","v":502,"vw":24.512821},{"c":24.45,"h":24.45,"l":24.45,"n":1,"o":24.45,"t":"2026-09-30T15:15:00Z","v":244,"vw":24.45},{"c":24.4688,"h":24.4688,"l":24.4688,"n":2,"o":24.4688,"t":"2026-09-30T15:30:00Z","v":894,"vw":24.4688},{"c":24.43,"h":24.43,"l":24.43,"n":1,"o":24.43,"t":"2026-09-30T15:45:00Z","v":564,"vw":24.43},{"c":24.51,"h":24.52,"l":24.47,"n":13,"o":24.52,"t":"2026-09-30T16:00:00Z","v":1686,"vw":24.504482},{"c":24.53,"h":24.53,"l":24.5,"n":8,"o":24.5,"t":"2026-09-30T16:15:00Z","v":4136,"vw":24.506061},{"c":24.46,"h":24.53,"l":24.46,"n":32,"o":24.52,"t":"2026-09-30T16:30:00Z","v":5358,"vw":24.521658},{"c":24.4475,"h":24.4475,"l":24.4475,"n":4,"o":24.4475,"t":"2026-09-30T17:00:00Z","v":141,"vw":24.4475},{"c":24.38,"h":24.38,"l":24.38,"n":2,"o":24.38,"t":"2026-09-30T17:15:00Z","v":200,"vw":24.38},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-09-30T17:30:00Z","v":250,"vw":24.38},{"c":24.41,"h":24.42,"l":24.3801,"n":14,"o":24.42,"t":"2026-09-30T17:45:00Z","v":1090,"vw":24.411263},{"c":24.375,"h":24.375,"l":24.375,"n":1,"o":24.375,"t":"2026-09-30T18:00:00Z","v":208,"vw":24.375},{"c":24.405,"h":24.405,"l":24.405,"n":5,"o":24.405,"t":"2026-09-30T18:30:00Z","v":246,"vw":24.405},{"c":24.375,"h":24.375,"l":24.311,"n":4,"o":24.311,"t":"2026-09-30T18:45:00Z","v":9119,"vw":24.319179},{"c":24.3673,"h":24.3673,"l":24.347,"n":4,"o":24.347,"t":"2026-09-30T19:00:00Z","v":6099,"vw":24.365987},{"c":24.3644,"h":24.3644,"l":24.361,"n":3,"o":24.361,"t":"2026-09-30T19:15:00Z","v":680,"vw":24.362404},{"c":24.3601,"h":24.37,"l":24.36,"n":17,"o":24.37,"t":"2026-09-30T19:30:00Z","v":1503,"vw":24.364046},{"c":24.252,"h":24.32,"l":24.252,"n":18,"o":24.32,"t":"2026-09-30T19:45:00Z","v":1059,"vw":24.284084},{"c":24.26,"h":24.26,"l":24.26,"n":5,"o":24.26,"t":"2026-09-30T20:00:00Z","v":448,"vw":24.26},{"c":24.25,"h":24.25,"l":24.25,"n":1,"o":24.25,"t":"2026-09-30T22:15:00Z","v":340,"vw":24.25},{"c":24.41,"h":24.41,"l":24.41,"n":1,"o":24.41,"t":"2026-10-01T09:15:00Z","v":100,"vw":24.41},{"c":24.56,"h":24.595,"l":24.4,"n":60,"o":24.44,"t":"2026-10-01T13:30:00Z","v":14539,"vw":24.495728},{"c":24.485,"h":24.545,"l":24.44,"n":45,"o":24.515,"t":"2026-10-01T13:45:00Z","v":4115,"vw":24.509339},{"c":24.3681,"h":24.475,"l":24.3681,"n":8,"o":24.475,"t":"2026-10-01T14:00:00Z","v":839,"vw":24.414402},{"c":24.275,"h":24.2873,"l":24.25,"n":15,"o":24.27,"t":"2026-10-01T14:30:00Z","v":2149,"vw":24.27021},{"c":24.25,"h":24.25,"l":24.25,"n":11,"o":24.25,"t":"2026-10-01T14:45:00Z","v":360,"vw":24.25},{"c":24.14,"h":24.14,"l":24.14,"n":3,"o":24.14,"t":"2026-10-01T15:00:00Z","v":201,"vw":24.14},{"c":24.15,"h":24.1999,"l":24.13,"n":21,"o":24.166,"t":"2026-10-01T15:15:00Z","v":1602,"vw":24.16215},{"c":24.13,"h":24.13,"l":24.1001,"n":8,"o":24.125,"t":"2026-10-01T15:45:00Z","v":791,"vw":24.11658},{"c":24.2,"h":24.2,"l":24.19,"n":10,"o":24.2,"t":"2026-10-01T16:15:00Z","v":4716,"vw":24.199783},{"c":24.255,"h":24.255,"l":24.255,"n":1,"o":24.255,"t":"2026-10-01T16:45:00Z","v":600,"vw":24.255},{"c":24.355,"h":24.355,"l":24.355,"n":4,"o":24.355,"t":"2026-10-01T17:15:00Z","v":245,"vw":24.355},{"c":24.39,"h":24.39,"l":24.39,"n":2,"o":24.39,"t":"2026-10-01T17:45:00Z","v":206,"vw":24.39},{"c":24.44,"h":24.44,"l":24.44,"n":1,"o":24.44,"t":"2026-10-01T18:00:00Z","v":200,"vw":24.44},{"c":24.44,"h":24.44,"l":24.44,"n":3,"o":24.44,"t":"2026-10-01T18:30:00Z","v":2299,"vw":24.44},{"c":24.39,"h":24.42,"l":24.39,"n":5,"o":24.42,"t":"2026-10-01T18:45:00Z","v":500,"vw":24.408},{"c":24.42,"h":24.42,"l":24.41,"n":5,"o":24.41,"t":"2026-10-01T19:00:00Z","v":829,"vw":24.416303},{"c":24.41,"h":24.425,"l":24.41,"n":4,"o":24.425,"t":"2026-10-01T19:30:00Z","v":409,"vw":24.418895},{"c":24.4,"h":24.4,"l":24.39,"n":7,"o":24.4,"t":"2026-10-01T19:45:00Z","v":615,"vw":24.396667},{"c":24.5,"h":24.5,"l":24.5,"n":1,"o":24.5,"t":"2026-10-01T22:15:00Z","v":100,"vw":24.5},{"c":24.63,"h":24.63,"l":24.63,"n":1,"o":24.63,"t":"2026-10-02T13:00:00Z","v":120,"vw":24.63},{"c":24.8257,"h":24.8257,"l":24.75,"n":17,"o":24.75,"t":"2026-10-02T13:30:00Z","v":7016,"vw":24.751698},{"c":24.7899,"h":24.7899,"l":24.7899,"n":3,"o":24.7899,"t":"2026-10-02T14:00:00Z","v":152,"vw":24.7899},{"c":24.735,"h":24.79,"l":24.6504,"n":9,"o":24.79,"t":"2026-10-02T14:15:00Z","v":2805,"vw":24.705368},{"c":24.81,"h":24.81,"l":24.81,"n":1,"o":24.81,"t":"2026-10-02T14:30:00Z","v":600,"vw":24.81},{"c":24.57,"h":24.6,"l":24.57,"n":8,"o":24.6,"t":"2026-10-02T14:45:00Z","v":424,"vw":24.5925},{"c":24.59,"h":24.59,"l":24.59,"n":1,"o":24.59,"t":"2026-10-02T15:00:00Z","v":100,"vw":24.59},{"c":24.3903,"h":24.435,"l":24.3903,"n":3,"o":24.435,"t":"2026-10-02T15:15:00Z","v":750,"vw":24.396268},{"c":24.42,"h":24.42,"l":24.39,"n":11,"o":24.39,"t":"2026-10-02T15:30:00Z","v":1551,"vw":24.403523},{"c":24.346,"h":24.346,"l":24.33,"n":2,"o":24.33,"t":"2026-10-02T15:45:00Z","v":325,"vw":24.338271},{"c":24.3053,"h":24.3053,"l":24.3053,"n":1,"o":24.3053,"t":"2026-10-02T16:15:00Z","v":705,"vw":24.3053},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-02T16:45:00Z","v":100,"vw":24.37},{"c":24.3993,"h":24.3993,"l":24.3993,"n":1,"o":24.3993,"t":"2026-10-02T17:00:00Z","v":141,"vw":24.3993},{"c":24.33,"h":24.34,"l":24.33,"n":5,"o":24.34,"t":"2026-10-02T17:15:00Z","v":685,"vw":24.33854},{"c":24.3336,"h":24.3336,"l":24.3336,"n":2,"o":24.3336,"t":"2026-10-02T17:30:00Z","v":132,"vw":24.3336},{"c":24.37,"h":24.37,"l":24.37,"n":1,"o":24.37,"t":"2026-10-02T17:45:00Z","v":410,"vw":24.37},{"c":24.375,"h":24.375,"l":24.375,"n":3,"o":24.375,"t":"2026-10-02T18:00:00Z","v":4039,"vw":24.375},{"c":24.32,"h":24.375,"l":24.32,"n":7,"o":24.375,"t":"2026-10-02T18:30:00Z","v":1153,"vw":24.369714},{"c":24.385,"h":24.385,"l":24.385,"n":2,"o":24.385,"t":"2026-10-02T18:45:00Z","v":173,"vw":24.385},{"c":24.38,"h":24.38,"l":24.38,"n":1,"o":24.38,"t":"2026-10-02T19:15:00Z","v":100,"vw":24.38},{"c":24.365,"h":24.365,"l":24.365,"n":1,"o":24.365,"t":"2026-10-02T19:30:00Z","v":150,"vw":24.365},{"c":24.3461,"h":24.38,"l":24.3461,"n":4,"o":24.38,"t":"2026-10-02T19:45:00Z","v":208,"vw":24.36305},{"c":24.56,"h":24.56,"l":24.41,"n":44,"o":24.41,"t":"2026-10-05T13:30:00Z","v":8301,"vw":24.426462},{"c":24.655,"h":24.655,"l":24.645,"n":4,"o":24.655,"t":"2026-10-05T13:45:00Z","v":1691,"vw":24.646612},{"c":24.81,"h":24.81,"l":24.6301,"n":6,"o":24.6301,"t":"2026-10-05T14:00:00Z","v":447,"vw":24.769114},{"c":24.7638,"h":24.7638,"l":24.7638,"n":2,"o":24.7638,"t":"2026-10-05T14:15:00Z","v":101,"vw":24.7638},{"c":24.68,"h":24.7895,"l":24.68,"n":10,"o":24.71,"t":"2026-10-05T14:30:00Z","v":29707,"vw":24.720394},{"c":24.765,"h":24.765,"l":24.765,"n":3,"o":24.765,"t":"2026-10-05T15:00:00Z","v":363,"vw":24.765},{"c":24.78,"h":24.78,"l":24.78,"n":1,"o":24.78,"t":"2026-10-05T15:30:00Z","v":296,"vw":24.78},{"c":24.7492,"h":24.7492,"l":24.7492,"n":2,"o":24.7492,"t":"2026-10-05T15:45:00Z","v":150,"vw":24.7492},{"c":24.745,"h":24.75,"l":24.74,"n":16,"o":24.75,"t":"2026-10-05T16:00:00Z","v":1988,"vw":24.745},{"c":24.82,"h":24.82,"l":24.82,"n":1,"o":24.82,"t":"2026-10-05T17:30:00Z","v":1468,"vw":24.82},{"c":24.75,"h":24.75,"l":24.73,"n":3,"o":24.73,"t":"2026-10-05T17:45:00Z","v":300,"vw":24.743333},{"c":24.8,"h":24.8,"l":24.8,"n":3,"o":24.8,"t":"2026-10-05T18:30:00Z","v":489,"vw":24.8},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-05T18:45:00Z","v":100,"vw":24.85},{"c":24.89,"h":24.89,"l":24.89,"n":1,"o":24.89,"t":"2026-10-05T19:00:00Z","v":106,"vw":24.89},{"c":24.945,"h":24.945,"l":24.94,"n":6,"o":24.94,"t":"2026-10-05T19:15:00Z","v":526,"vw":24.94119},{"c":24.93,"h":24.93,"l":24.9,"n":8,"o":24.925,"t":"2026-10-05T19:30:00Z","v":2732,"vw":24.915146},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-10-05T19:45:00Z","v":838,"vw":24.86},{"c":24.95,"h":24.95,"l":24.95,"n":6,"o":24.95,"t":"2026-10-05T20:00:00Z","v":219,"vw":24.95},{"c":25.2,"h":25.2,"l":25.2,"n":1,"o":25.2,"t":"2026-10-06T09:30:00Z","v":600,"vw":25.2},{"c":25.0355,"h":25.08,"l":24.9517,"n":14,"o":25.08,"t":"2026-10-06T13:30:00Z","v":1016,"vw":25.001169},{"c":24.9601,"h":25.015,"l":24.9388,"n":9,"o":24.9388,"t":"2026-10-06T13:45:00Z","v":4104,"vw":24.964136},{"c":25.056,"h":25.11,"l":25.03,"n":14,"o":25.03,"t":"2026-10-06T14:15:00Z","v":1678,"vw":25.057817},{"c":25.0201,"h":25.0201,"l":25.018,"n":4,"o":25.018,"t":"2026-10-06T14:45:00Z","v":1300,"vw":25.01851},{"c":25.08,"h":25.08,"l":25.08,"n":8,"o":25.08,"t":"2026-10-06T15:15:00Z","v":359,"vw":25.08},{"c":25.1,"h":25.13,"l":25.08,"n":21,"o":25.09,"t":"2026-10-06T15:30:00Z","v":2504,"vw":25.100421},{"c":25.06,"h":25.1,"l":25.06,"n":5,"o":25.1,"t":"2026-10-06T15:45:00Z","v":369,"vw":25.082318},{"c":25.06,"h":25.06,"l":25.01,"n":135,"o":25.055,"t":"2026-10-06T16:00:00Z","v":21627,"vw":25.031661},{"c":24.98,"h":25.01,"l":24.98,"n":23,"o":25.01,"t":"2026-10-06T16:15:00Z","v":2000,"vw":24.992509},{"c":24.995,"h":24.995,"l":24.995,"n":1,"o":24.995,"t":"2026-10-06T16:30:00Z","v":100,"vw":24.995},{"c":24.94,"h":24.94,"l":24.94,"n":6,"o":24.94,"t":"2026-10-06T16:45:00Z","v":275,"vw":24.94},{"c":24.976,"h":24.976,"l":24.8389,"n":6,"o":24.8389,"t":"2026-10-06T17:15:00Z","v":803,"vw":24.858653},{"c":24.89,"h":24.9186,"l":24.89,"n":4,"o":24.9186,"t":"2026-10-06T17:30:00Z","v":962,"vw":24.915574},{"c":24.89,"h":24.89,"l":24.853,"n":6,"o":24.853,"t":"2026-10-06T17:45:00Z","v":391,"vw":24.865333},{"c":24.98,"h":24.98,"l":24.98,"n":1,"o":24.98,"t":"2026-10-06T18:00:00Z","v":100,"vw":24.98},{"c":24.905,"h":24.98,"l":24.905,"n":7,"o":24.94,"t":"2026-10-06T18:15:00Z","v":787,"vw":24.927959},{"c":24.8512,"h":24.895,"l":24.8512,"n":8,"o":24.885,"t":"2026-10-06T18:45:00Z","v":1458,"vw":24.878727},{"c":24.85,"h":24.91,"l":24.85,"n":11,"o":24.8675,"t":"2026-10-06T19:00:00Z","v":877,"vw":24.875834},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-10-06T19:15:00Z","v":100,"vw":24.85},{"c":24.84,"h":24.84,"l":24.84,"n":1,"o":24.84,"t":"2026-10-06T19:30:00Z","v":100,"vw":24.84},{"c":24.835,"h":24.86,"l":24.8,"n":161,"o":24.8,"t":"2026-10-06T19:45:00Z","v":10246,"vw":24.824038},{"c":24.44,"h":24.63,"l":24.44,"n":33,"o":24.63,"t":"2026-10-07T13:30:00Z","v":2689,"vw":24.558129},{"c":24.4762,"h":24.48,"l":24.4762,"n":2,"o":24.48,"t":"2026-10-07T14:30:00Z","v":450,"vw":24.477044},{"c":24.47,"h":24.475,"l":24.44,"n":32,"o":24.4637,"t":"2026-10-07T14:45:00Z","v":5590,"vw":24.462027},{"c":24.47,"h":24.47,"l":24.45,"n":5,"o":24.4501,"t":"2026-10-07T15:00:00Z","v":403,"vw":24.455631},{"c":24.46,"h":24.495,"l":24.445,"n":7,"o":24.495,"t":"2026-10-07T15:15:00Z","v":696,"vw":24.465764},{"c":24.5291,"h":24.5291,"l":24.49,"n":3,"o":24.49,"t":"2026-10-07T15:30:00Z","v":536,"vw":24.521737},{"c":24.57,"h":24.6,"l":24.57,"n":3,"o":24.6,"t":"2026-10-07T16:00:00Z","v":300,"vw":24.581029},{"c":24.63,"h":24.6373,"l":24.63,"n":3,"o":24.6373,"t":"2026-10-07T16:15:00Z","v":432,"vw":24.635394},{"c":24.635,"h":24.635,"l":24.635,"n":1,"o":24.635,"t":"2026-10-07T16:30:00Z","v":120,"vw":24.635},{"c":24.62,"h":24.62,"l":24.6088,"n":6,"o":24.6088,"t":"2026-10-07T16:45:00Z","v":809,"vw":24.617844},{"c":24.5801,"h":24.645,"l":24.5801,"n":11,"o":24.61,"t":"2026-10-07T17:00:00Z","v":746,"vw":24.614916},{"c":24.635,"h":24.635,"l":24.6017,"n":3,"o":24.6017,"t":"2026-10-07T17:45:00Z","v":838,"vw":24.621871},{"c":24.7,"h":24.7,"l":24.7,"n":6,"o":24.7,"t":"2026-10-07T18:30:00Z","v":1114,"vw":24.7},{"c":24.735,"h":24.735,"l":24.681,"n":14,"o":24.7051,"t":"2026-10-07T18:45:00Z","v":1362,"vw":24.706681},{"c":24.71,"h":24.71,"l":24.71,"n":2,"o":24.71,"t":"2026-10-07T19:00:00Z","v":299,"vw":24.71},{"c":24.69,"h":24.7,"l":24.685,"n":5,"o":24.7,"t":"2026-10-07T19:15:00Z","v":9546,"vw":24.689941},{"c":24.63,"h":24.68,"l":24.63,"n":4,"o":24.68,"t":"2026-10-07T19:30:00Z","v":1154,"vw":24.652984},{"c":24.64,"h":24.675,"l":24.62,"n":27,"o":24.675,"t":"2026-10-07T19:45:00Z","v":2106,"vw":24.651636},{"c":24.45,"h":24.45,"l":24.39,"n":30,"o":24.39,"t":"2026-10-08T13:30:00Z","v":6959,"vw":24.409437},{"c":24.39,"h":24.44,"l":24.2801,"n":16,"o":24.44,"t":"2026-10-08T13:45:00Z","v":2750,"vw":24.386241},{"c":24.44,"h":24.44,"l":24.43,"n":4,"o":24.43,"t":"2026-10-08T14:00:00Z","v":326,"vw":24.433165},{"c":24.42,"h":24.42,"l":24.42,"n":3,"o":24.42,"t":"2026-10-08T14:15:00Z","v":201,"vw":24.42},{"c":24.405,"h":24.405,"l":24.4,"n":2,"o":24.4,"t":"2026-10-08T14:30:00Z","v":306,"vw":24.401732},{"c":24.42,"h":24.42,"l":24.38,"n":13,"o":24.4,"t":"2026-10-08T14:45:00Z","v":2570,"vw":24.384081},{"c":24.36,"h":24.36,"l":24.36,"n":3,"o":24.36,"t":"2026-10-08T15:00:00Z","v":300,"vw":24.36},{"c":24.247,"h":24.3318,"l":24.247,"n":10,"o":24.3318,"t":"2026-10-08T15:15:00Z","v":1068,"vw":24.278963},{"c":24.24,"h":24.24,"l":24.18,"n":16,"o":24.19,"t":"2026-10-08T15:30:00Z","v":4810,"vw":24.195868},{"c":24.27,"h":24.285,"l":24.27,"n":4,"o":24.285,"t":"2026-10-08T15:45:00Z","v":400,"vw":24.27375},{"c":24.33,"h":24.33,"l":24.2825,"n":5,"o":24.2825,"t":"2026-10-08T16:00:00Z","v":571,"vw":24.299278},{"c":24.36,"h":24.36,"l":24.32,"n":6,"o":24.32,"t":"2026-10-08T16:15:00Z","v":627,"vw":24.33352},{"c":24.32,"h":24.32,"l":24.3,"n":5,"o":24.3,"t":"2026-10-08T16:45:00Z","v":427,"vw":24.305},{"c":24.33,"h":24.33,"l":24.33,"n":5,"o":24.33,"t":"2026-10-08T17:00:00Z","v":328,"vw":24.33},{"c":24.36,"h":24.36,"l":24.36,"n":5,"o":24.36,"t":"2026-10-08T17:15:00Z","v":221,"vw":24.36},{"c":24.3718,"h":24.3718,"l":24.3718,"n":1,"o":24.3718,"t":"2026-10-08T17:30:00Z","v":1172,"vw":24.3718},{"c":24.4,"h":24.425,"l":24.39,"n":8,"o":24.425,"t":"2026-10-08T17:45:00Z","v":477,"vw":24.402595},{"c":24.4,"h":24.41,"l":24.35,"n":5,"o":24.41,"t":"2026-10-08T18:00:00Z","v":817,"vw":24.363514},{"c":24.51,"h":24.51,"l":24.51,"n":1,"o":24.51,"t":"2026-10-08T19:00:00Z","v":100,"vw":24.51},{"c":24.56,"h":24.56,"l":24.505,"n":33,"o":24.505,"t":"2026-10-08T19:15:00Z","v":7189,"vw":24.520867},{"c":24.5379,"h":24.54,"l":24.5377,"n":5,"o":24.5377,"t":"2026-10-08T19:30:00Z","v":512,"vw":24.538244},{"c":24.57,"h":24.57,"l":24.49,"n":26,"o":24.5277,"t":"2026-10-08T19:45:00Z","v":1377,"vw":24.539304},{"c":24.68,"h":24.71,"l":24.68,"n":8,"o":24.71,"t":"2026-10-09T13:30:00Z","v":1968,"vw":24.706943},{"c":24.8,"h":24.8,"l":24.735,"n":6,"o":24.735,"t":"2026-10-09T13:45:00Z","v":691,"vw":24.773739},{"c":24.875,"h":24.89,"l":24.875,"n":14,"o":24.89,"t":"2026-10-09T15:00:00Z","v":940,"vw":24.888092},{"c":24.91,"h":24.91,"l":24.91,"n":1,"o":24.91,"t":"2026-10-09T15:45:00Z","v":100,"vw":24.91},{"c":24.92,"h":24.92,"l":24.92,"n":3,"o":24.92,"t":"2026-10-09T16:00:00Z","v":207,"vw":24.92},{"c":24.92,"h":24.9377,"l":24.91,"n":17,"o":24.9377,"t":"2026-10-09T16:15:00Z","v":2658,"vw":24.92724},{"c":24.9502,"h":24.9502,"l":24.92,"n":4,"o":24.92,"t":"2026-10-09T16:30:00Z","v":824,"vw":24.939178},{"c":24.94,"h":24.955,"l":24.9001,"n":21,"o":24.95,"t":"2026-10-09T16:45:00Z","v":2314,"vw":24.940169},{"c":24.94,"h":24.94,"l":24.91,"n":7,"o":24.91,"t":"2026-10-09T17:15:00Z","v":535,"vw":24.916},{"c":24.93,"h":24.94,"l":24.93,"n":7,"o":24.94,"t":"2026-10-09T17:45:00Z","v":291,"vw":24.935},{"c":24.94,"h":24.94,"l":24.921,"n":13,"o":24.935,"t":"2026-10-09T18:00:00Z","v":2088,"vw":24.926411},{"c":24.93,"h":24.98,"l":24.93,"n":25,"o":24.98,"t":"2026-10-09T18:15:00Z","v":3569,"vw":24.952875},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-10-09T18:30:00Z","v":100,"vw":24.92},{"c":24.94,"h":24.97,"l":24.94,"n":40,"o":24.97,"t":"2026-10-09T18:45:00Z","v":883,"vw":24.952063},{"c":24.93,"h":24.93,"l":24.93,"n":6,"o":24.93,"t":"2026-10-09T19:00:00Z","v":362,"vw":24.93},{"c":24.99,"h":24.99,"l":24.92,"n":56,"o":24.93,"t":"2026-10-09T19:15:00Z","v":4968,"vw":24.981979},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-09T19:30:00Z","v":205,"vw":24.98},{"c":25.03,"h":25.03,"l":24.961,"n":205,"o":24.98,"t":"2026-10-09T19:45:00Z","v":8883,"vw":24.981325},{"c":25.1,"h":25.1,"l":24.9375,"n":36,"o":25,"t":"2026-10-12T13:30:00Z","v":1390,"vw":25.022353},{"c":25.01,"h":25.02,"l":24.99,"n":7,"o":24.99,"t":"2026-10-12T13:45:00Z","v":1975,"vw":25.006288},{"c":25.08,"h":25.08,"l":24.89,"n":48,"o":24.97,"t":"2026-10-12T14:00:00Z","v":4214,"vw":24.972281},{"c":25.025,"h":25.025,"l":25.025,"n":3,"o":25.025,"t":"2026-10-12T14:15:00Z","v":128,"vw":25.025},{"c":25.0474,"h":25.05,"l":25.0105,"n":5,"o":25.0105,"t":"2026-10-12T14:30:00Z","v":431,"vw":25.029775},{"c":24.95,"h":24.95,"l":24.95,"n":4,"o":24.95,"t":"2026-10-12T14:45:00Z","v":903,"vw":24.95},{"c":24.995,"h":24.995,"l":24.995,"n":3,"o":24.995,"t":"2026-10-12T15:00:00Z","v":146,"vw":24.995},{"c":25,"h":25,"l":25,"n":1,"o":25,"t":"2026-10-12T15:15:00Z","v":147,"vw":25},{"c":25.01,"h":25.06,"l":24.96,"n":47,"o":24.96,"t":"2026-10-12T15:30:00Z","v":7721,"vw":25.005708},{"c":24.95,"h":24.95,"l":24.95,"n":2,"o":24.95,"t":"2026-10-12T16:15:00Z","v":263,"vw":24.95},{"c":25.01,"h":25.01,"l":25.01,"n":2,"o":25.01,"t":"2026-10-12T16:30:00Z","v":130,"vw":25.01},{"c":24.95,"h":24.98,"l":24.95,"n":12,"o":24.98,"t":"2026-10-12T16:45:00Z","v":605,"vw":24.964375},{"c":25,"h":25,"l":24.9369,"n":2,"o":24.9369,"t":"2026-10-12T17:15:00Z","v":300,"vw":24.957933},{"c":24.92,"h":24.92,"l":24.92,"n":4,"o":24.92,"t":"2026-10-12T17:45:00Z","v":694,"vw":24.92},{"c":24.955,"h":24.955,"l":24.955,"n":3,"o":24.955,"t":"2026-10-12T18:00:00Z","v":207,"vw":24.955},{"c":24.96,"h":24.96,"l":24.9343,"n":2,"o":24.9343,"t":"2026-10-12T18:15:00Z","v":213,"vw":24.946486},{"c":24.95,"h":24.95,"l":24.92,"n":4,"o":24.92,"t":"2026-10-12T18:30:00Z","v":239,"vw":24.935},{"c":24.96,"h":24.96,"l":24.92,"n":10,"o":24.92,"t":"2026-10-12T18:45:00Z","v":1099,"vw":24.925027},{"c":24.91,"h":24.91,"l":24.91,"n":5,"o":24.91,"t":"2026-10-12T19:00:00Z","v":534,"vw":24.91},{"c":24.94,"h":24.94,"l":24.88,"n":22,"o":24.91,"t":"2026-10-12T19:15:00Z","v":2538,"vw":24.910909},{"c":24.94,"h":24.94,"l":24.88,"n":6,"o":24.93,"t":"2026-10-12T19:30:00Z","v":417,"vw":24.920242},{"c":24.94,"h":24.95,"l":24.8577,"n":37,"o":24.93,"t":"2026-10-12T19:45:00Z","v":1889,"vw":24.923132},{"c":24.985,"h":24.985,"l":24.804,"n":41,"o":24.81,"t":"2026-10-13T13:30:00Z","v":5480,"vw":24.882774},{"c":24.995,"h":24.995,"l":24.985,"n":5,"o":24.985,"t":"2026-10-13T13:45:00Z","v":2351,"vw":24.986809},{"c":24.87,"h":24.87,"l":24.805,"n":13,"o":24.805,"t":"2026-10-13T14:00:00Z","v":1015,"vw":24.823985},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-13T14:15:00Z","v":101,"vw":24.91},{"c":24.92,"h":24.92,"l":24.801,"n":6,"o":24.81,"t":"2026-10-13T14:30:00Z","v":4060,"vw":24.887572},{"c":24.95,"h":24.96,"l":24.93,"n":15,"o":24.96,"t":"2026-10-13T15:15:00Z","v":2186,"vw":24.939939},{"c":24.92,"h":24.925,"l":24.913,"n":6,"o":24.913,"t":"2026-10-13T15:30:00Z","v":2924,"vw":24.920028},{"c":24.86,"h":24.9189,"l":24.81,"n":7,"o":24.9189,"t":"2026-10-13T15:45:00Z","v":503,"vw":24.871765},{"c":24.885,"h":24.892,"l":24.832,"n":6,"o":24.832,"t":"2026-10-13T16:00:00Z","v":650,"vw":24.867},{"c":24.915,"h":24.915,"l":24.915,"n":3,"o":24.915,"t":"2026-10-13T16:15:00Z","v":237,"vw":24.915},{"c":24.92,"h":24.92,"l":24.92,"n":2,"o":24.92,"t":"2026-10-13T16:30:00Z","v":326,"vw":24.92},{"c":24.91,"h":24.91,"l":24.91,"n":2,"o":24.91,"t":"2026-10-13T16:45:00Z","v":1203,"vw":24.91},{"c":24.81,"h":24.8328,"l":24.81,"n":4,"o":24.8328,"t":"2026-10-13T17:15:00Z","v":1625,"vw":24.814749},{"c":24.9,"h":24.9,"l":24.875,"n":5,"o":24.875,"t":"2026-10-13T17:30:00Z","v":963,"vw":24.889474},{"c":24.99,"h":24.99,"l":24.93,"n":12,"o":24.93,"t":"2026-10-13T19:15:00Z","v":3370,"vw":24.96932},{"c":24.93,"h":24.93,"l":24.93,"n":1,"o":24.93,"t":"2026-10-13T19:30:00Z","v":903,"vw":24.93},{"c":24.94,"h":24.95,"l":24.93,"n":23,"o":24.94,"t":"2026-10-13T19:45:00Z","v":1459,"vw":24.938264},{"c":24.53,"h":24.5425,"l":24.53,"n":12,"o":24.53,"t":"2026-10-14T13:30:00Z","v":2507,"vw":24.532467},{"c":24.46,"h":24.52,"l":24.46,"n":4,"o":24.52,"t":"2026-10-14T13:45:00Z","v":270,"vw":24.496},{"c":24.2424,"h":24.46,"l":24.2424,"n":9,"o":24.46,"t":"2026-10-14T14:00:00Z","v":2220,"vw":24.348092},{"c":24.22,"h":24.224,"l":24.15,"n":10,"o":24.224,"t":"2026-10-14T14:15:00Z","v":360,"vw":24.198},{"c":24.21,"h":24.25,"l":24.21,"n":10,"o":24.23,"t":"2026-10-14T14:30:00Z","v":6601,"vw":24.212065},{"c":24.2,"h":24.23,"l":24.2,"n":11,"o":24.2001,"t":"2026-10-14T14:45:00Z","v":567,"vw":24.205643},{"c":24.075,"h":24.19,"l":24.061,"n":17,"o":24.19,"t":"2026-10-14T15:00:00Z","v":1611,"vw":24.098594},{"c":24.1,"h":24.1,"l":24.09,"n":39,"o":24.09,"t":"2026-10-14T15:15:00Z","v":4218,"vw":24.098096},{"c":24.11,"h":24.14,"l":24.1,"n":15,"o":24.14,"t":"2026-10-14T15:30:00Z","v":865,"vw":24.116023},{"c":24.1,"h":24.119,"l":24.1,"n":8,"o":24.119,"t":"2026-10-14T15:45:00Z","v":1365,"vw":24.10687},{"c":24.1,"h":24.1,"l":24.06,"n":3,"o":24.06,"t":"2026-10-14T16:00:00Z","v":571,"vw":24.067168},{"c":24.01,"h":24.01,"l":24,"n":13,"o":24.01,"t":"2026-10-14T16:15:00Z","v":1506,"vw":24.001768},{"c":24.02,"h":24.02,"l":24.01,"n":7,"o":24.01,"t":"2026-10-14T16:30:00Z","v":644,"vw":24.017727},{"c":24,"h":24.02,"l":24,"n":12,"o":24.02,"t":"2026-10-14T17:00:00Z","v":617,"vw":24.008457},{"c":23.985,"h":24.015,"l":23.985,"n":24,"o":24,"t":"2026-10-14T17:15:00Z","v":2948,"vw":24.001776},{"c":23.89,"h":23.89,"l":23.89,"n":5,"o":23.89,"t":"2026-10-14T17:45:00Z","v":268,"vw":23.89},{"c":23.895,"h":23.895,"l":23.88,"n":12,"o":23.88,"t":"2026-10-14T18:00:00Z","v":944,"vw":23.8825},{"c":23.9168,"h":23.9168,"l":23.9168,"n":4,"o":23.9168,"t":"2026-10-14T18:30:00Z","v":147,"vw":23.9168},{"c":23.94,"h":23.94,"l":23.915,"n":12,"o":23.915,"t":"2026-10-14T18:45:00Z","v":4817,"vw":23.917283},{"c":23.955,"h":23.955,"l":23.955,"n":3,"o":23.955,"t":"2026-10-14T19:00:00Z","v":1168,"vw":23.955},{"c":23.98,"h":23.98,"l":23.978,"n":11,"o":23.978,"t":"2026-10-14T19:15:00Z","v":1175,"vw":23.978996},{"c":24.0699,"h":24.07,"l":24.02,"n":12,"o":24.04,"t":"2026-10-14T19:30:00Z","v":1732,"vw":24.042667},{"c":24.08,"h":24.08,"l":24.01,"n":24,"o":24.035,"t":"2026-10-14T19:45:00Z","v":1758,"vw":24.061061},{"c":24.1,"h":24.1,"l":24.1,"n":6,"o":24.1,"t":"2026-10-14T20:00:00Z","v":587,"vw":24.1},{"c":23.93,"h":23.93,"l":23.93,"n":1,"o":23.93,"t":"2026-10-15T08:00:00Z","v":350,"vw":23.93},{"c":24.09,"h":24.0999,"l":23.83,"n":41,"o":23.83,"t":"2026-10-15T13:30:00Z","v":8474,"vw":24.032262},{"c":23.965,"h":24.038,"l":23.965,"n":3,"o":24.038,"t":"2026-10-15T13:45:00Z","v":732,"vw":23.981854},{"c":24.1,"h":24.1,"l":24.1,"n":10,"o":24.1,"t":"2026-10-15T14:00:00Z","v":766,"vw":24.1},{"c":24.216,"h":24.216,"l":24.216,"n":1,"o":24.216,"t":"2026-10-15T14:15:00Z","v":150,"vw":24.216},{"c":24.22,"h":24.22,"l":24.1701,"n":5,"o":24.1701,"t":"2026-10-15T14:30:00Z","v":792,"vw":24.184522},{"c":24.525,"h":24.525,"l":24.4843,"n":4,"o":24.495,"t":"2026-10-15T15:00:00Z","v":935,"vw":24.492094},{"c":24.53,"h":24.5819,"l":24.53,"n":28,"o":24.5819,"t":"2026-10-15T15:15:00Z","v":4956,"vw":24.565997},{"c":24.55,"h":24.55,"l":24.525,"n":5,"o":24.525,"t":"2026-10-15T15:30:00Z","v":471,"vw":24.54375},{"c":24.5399,"h":24.58,"l":24.5399,"n":10,"o":24.57,"t":"2026-10-15T15:45:00Z","v":1068,"vw":24.558168},{"c":24.515,"h":24.515,"l":24.515,"n":1,"o":24.515,"t":"2026-10-15T16:00:00Z","v":200,"vw":24.515},{"c":24.52,"h":24.52,"l":24.52,"n":1,"o":24.52,"t":"2026-10-15T16:15:00Z","v":359,"vw":24.52},{"c":24.52,"h":24.55,"l":24.52,"n":4,"o":24.52,"t":"2026-10-15T16:30:00Z","v":1660,"vw":24.546375},{"c":24.58,"h":24.58,"l":24.54,"n":15,"o":24.55,"t":"2026-10-15T16:45:00Z","v":1300,"vw":24.553529},{"c":24.6,"h":24.6,"l":24.5201,"n":15,"o":24.56,"t":"2026-10-15T17:00:00Z","v":1996,"vw":24.547485},{"c":24.64,"h":24.64,"l":24.61,"n":4,"o":24.61,"t":"2026-10-15T17:15:00Z","v":2104,"vw":24.611429},{"c":24.67,"h":24.67,"l":24.67,"n":2,"o":24.67,"t":"2026-10-15T17:30:00Z","v":200,"vw":24.67},{"c":24.8,"h":24.85,"l":24.79,"n":6,"o":24.79,"t":"2026-10-15T17:45:00Z","v":910,"vw":24.83},{"c":24.8184,"h":24.825,"l":24.8184,"n":9,"o":24.825,"t":"2026-10-15T18:30:00Z","v":350,"vw":24.822785},{"c":24.91,"h":24.94,"l":24.87,"n":34,"o":24.88,"t":"2026-10-15T19:00:00Z","v":7690,"vw":24.903552},{"c":24.94,"h":24.94,"l":24.94,"n":3,"o":24.94,"t":"2026-10-15T19:15:00Z","v":226,"vw":24.94},{"c":25.05,"h":25.05,"l":25.01,"n":30,"o":25.01,"t":"2026-10-15T19:45:00Z","v":2407,"vw":25.041375},{"c":25.25,"h":25.25,"l":25.11,"n":13,"o":25.11,"t":"2026-10-16T13:30:00Z","v":2026,"vw":25.118235},{"c":24.97,"h":24.97,"l":24.97,"n":2,"o":24.97,"t":"2026-10-16T14:15:00Z","v":447,"vw":24.97},{"c":24.98,"h":24.98,"l":24.98,"n":4,"o":24.98,"t":"2026-10-16T14:30:00Z","v":300,"vw":24.98},{"c":24.9,"h":24.974,"l":24.9,"n":6,"o":24.974,"t":"2026-10-16T14:45:00Z","v":357,"vw":24.934248},{"c":24.7384,"h":24.7384,"l":24.7384,"n":3,"o":24.7384,"t":"2026-10-16T15:00:00Z","v":536,"vw":24.7384},{"c":24.74,"h":24.74,"l":24.74,"n":1,"o":24.74,"t":"2026-10-16T15:45:00Z","v":100,"vw":24.74},{"c":24.6,"h":24.6,"l":24.6,"n":4,"o":24.6,"t":"2026-10-16T16:00:00Z","v":400,"vw":24.6},{"c":24.65,"h":24.65,"l":24.65,"n":1,"o":24.65,"t":"2026-10-16T16:15:00Z","v":183,"vw":24.65},{"c":24.5203,"h":24.5203,"l":24.5203,"n":1,"o":24.5203,"t":"2026-10-16T16:30:00Z","v":682,"vw":24.5203},{"c":24.5,"h":24.59,"l":24.49,"n":293,"o":24.57,"t":"2026-10-16T16:45:00Z","v":9453,"vw":24.51051},{"c":24.465,"h":24.465,"l":24.465,"n":3,"o":24.465,"t":"2026-10-16T17:00:00Z","v":225,"vw":24.465},{"c":24.37,"h":24.37,"l":24.335,"n":20,"o":24.335,"t":"2026-10-16T17:15:00Z","v":1541,"vw":24.342513},{"c":24.4301,"h":24.5,"l":24.4301,"n":8,"o":24.44,"t":"2026-10-16T17:30:00Z","v":12581,"vw":24.498481},{"c":24.355,"h":24.355,"l":24.355,"n":1,"o":24.355,"t":"2026-10-16T18:00:00Z","v":100,"vw":24.355},{"c":24.345,"h":24.345,"l":24.345,"n":1,"o":24.345,"t":"2026-10-16T18:15:00Z","v":190,"vw":24.345},{"c":24.274,"h":24.274,"l":24.274,"n":1,"o":24.274,"t":"2026-10-16T18:30:00Z","v":100,"vw":24.274},{"c":24.18,"h":24.18,"l":24.18,"n":1,"o":24.18,"t":"2026-10-16T19:00:00Z","v":100,"vw":24.18},{"c":24.3,"h":24.34,"l":24.245,"n":25,"o":24.25,"t":"2026-10-16T19:15:00Z","v":8924,"vw":24.297014},{"c":24.27,"h":24.295,"l":24.27,"n":6,"o":24.29,"t":"2026-10-16T19:30:00Z","v":333,"vw":24.285},{"c":24.31,"h":24.31,"l":24.26,"n":10,"o":24.26,"t":"2026-10-16T19:45:00Z","v":605,"vw":24.287876},{"c":24.55,"h":24.55,"l":24.43,"n":12,"o":24.43,"t":"2026-10-19T13:30:00Z","v":3041,"vw":24.433963},{"c":24.33,"h":24.33,"l":24.33,"n":6,"o":24.33,"t":"2026-10-19T13:45:00Z","v":621,"vw":24.33},{"c":24.32,"h":24.32,"l":24.3125,"n":7,"o":24.3125,"t":"2026-10-19T14:00:00Z","v":313,"vw":24.316123},{"c":24.335,"h":24.335,"l":24.3,"n":4,"o":24.3,"t":"2026-10-19T14:30:00Z","v":600,"vw":24.3175},{"c":24.3887,"h":24.3887,"l":24.34,"n":3,"o":24.34,"t":"2026-10-19T14:45:00Z","v":580,"vw":24.371907},{"c":24.47,"h":24.47,"l":24.43,"n":2,"o":24.43,"t":"2026-10-19T15:15:00Z","v":471,"vw":24.461507},{"c":24.325,"h":24.37,"l":24.325,"n":5,"o":24.37,"t":"2026-10-19T16:00:00Z","v":350,"vw":24.34},{"c":24.31,"h":24.31,"l":24.31,"n":1,"o":24.31,"t":"2026-10-19T16:30:00Z","v":100,"vw":24.31},{"c":24.29,"h":24.3,"l":24.28,"n":10,"o":24.3,"t":"2026-10-19T17:15:00Z","v":2659,"vw":24.294982},{"c":24.255,"h":24.28,"l":24.245,"n":18,"o":24.28,"t":"2026-10-19T17:45:00Z","v":1139,"vw":24.252173},{"c":24.27,"h":24.27,"l":24.27,"n":2,"o":24.27,"t":"2026-10-19T18:00:00Z","v":200,"vw":24.27},{"c":24.23,"h":24.255,"l":24.23,"n":12,"o":24.23,"t":"2026-10-19T18:45:00Z","v":1073,"vw":24.237997},{"c":24.25,"h":24.255,"l":24.22,"n":18,"o":24.254,"t":"2026-10-19T19:00:00Z","v":9034,"vw":24.236681},{"c":24.315,"h":24.315,"l":24.28,"n":4,"o":24.28,"t":"2026-10-19T19:15:00Z","v":400,"vw":24.28875},{"c":24.285,"h":24.295,"l":24.2606,"n":11,"o":24.295,"t":"2026-10-19T19:30:00Z","v":3708,"vw":24.273013},{"c":24.19,"h":24.27,"l":24.19,"n":10,"o":24.27,"t":"2026-10-19T19:45:00Z","v":645,"vw":24.225478},{"c":24.15,"h":24.15,"l":24.15,"n":1,"o":24.15,"t":"2026-10-20T11:45:00Z","v":100,"vw":24.15},{"c":24.03,"h":24.15,"l":24.03,"n":2,"o":24.15,"t":"2026-10-20T12:00:00Z","v":360,"vw":24.066},{"c":24.4,"h":24.4,"l":24.15,"n":46,"o":24.15,"t":"2026-10-20T13:30:00Z","v":110014,"vw":24.396612},{"c":24.63,"h":24.63,"l":24.4399,"n":13,"o":24.4399,"t":"2026-10-20T13:45:00Z","v":867,"vw":24.521605},{"c":24.66,"h":24.6981,"l":24.66,"n":5,"o":24.6981,"t":"2026-10-20T14:00:00Z","v":432,"vw":24.689177},{"c":24.78,"h":24.78,"l":24.78,"n":6,"o":24.78,"t":"2026-10-20T14:15:00Z","v":527,"vw":24.78},{"c":24.88,"h":24.89,"l":24.82,"n":14,"o":24.835,"t":"2026-10-20T14:30:00Z","v":1682,"vw":24.838657},{"c":24.9,"h":24.9,"l":24.84,"n":11,"o":24.865,"t":"2026-10-20T14:45:00Z","v":1097,"vw":24.876287},{"c":24.825,"h":24.84,"l":24.825,"n":2,"o":24.84,"t":"2026-10-20T15:00:00Z","v":200,"vw":24.8325},{"c":24.75,"h":24.795,"l":24.75,"n":6,"o":24.78,"t":"2026-10-20T15:15:00Z","v":719,"vw":24.782463},{"c":24.7601,"h":24.765,"l":24.72,"n":21,"o":24.755,"t":"2026-10-20T15:30:00Z","v":5233,"vw":24.754657},{"c":24.76,"h":24.76,"l":24.76,"n":3,"o":24.76,"t":"2026-10-20T15:45:00Z","v":158,"vw":24.76},{"c":24.73,"h":24.795,"l":24.73,"n":13,"o":24.77,"t":"2026-10-20T16:00:00Z","v":1139,"vw":24.7755},{"c":24.73,"h":24.76,"l":24.71,"n":15,"o":24.75,"t":"2026-10-20T16:15:00Z","v":1267,"vw":24.747557},{"c":24.74,"h":24.74,"l":24.73,"n":5,"o":24.73,"t":"2026-10-20T16:30:00Z","v":320,"vw":24.734651},{"c":24.75,"h":24.75,"l":24.75,"n":1,"o":24.75,"t":"2026-10-20T17:00:00Z","v":100,"vw":24.75},{"c":24.75,"h":24.75,"l":24.74,"n":5,"o":24.75,"t":"2026-10-20T17:15:00Z","v":767,"vw":24.745215},{"c":24.7498,"h":24.7498,"l":24.7498,"n":1,"o":24.7498,"t":"2026-10-20T17:30:00Z","v":1000,"vw":24.7498},{"c":24.75,"h":24.76,"l":24.745,"n":7,"o":24.76,"t":"2026-10-20T17:45:00Z","v":559,"vw":24.755},{"c":24.75,"h":24.75,"l":24.75,"n":2,"o":24.75,"t":"2026-10-20T18:00:00Z","v":144,"vw":24.75},{"c":24.71,"h":24.73,"l":24.71,"n":6,"o":24.73,"t":"2026-10-20T18:15:00Z","v":1090,"vw":24.717936},{"c":24.685,"h":24.705,"l":24.685,"n":15,"o":24.7,"t":"2026-10-20T18:30:00Z","v":3584,"vw":24.702695},{"c":24.71,"h":24.71,"l":24.71,"n":6,"o":24.71,"t":"2026-10-20T18:45:00Z","v":238,"vw":24.71},{"c":24.675,"h":24.69,"l":24.675,"n":3,"o":24.69,"t":"2026-10-20T19:30:00Z","v":300,"vw":24.685},{"c":24.68,"h":24.7,"l":24.68,"n":17,"o":24.69,"t":"2026-10-20T19:45:00Z","v":1822,"vw":24.687459},{"c":24.88,"h":24.9,"l":24.82,"n":13,"o":24.9,"t":"2026-10-21T13:30:00Z","v":1763,"vw":24.876179},{"c":24.9,"h":24.9,"l":24.9,"n":1,"o":24.9,"t":"2026-10-21T13:45:00Z","v":100,"vw":24.9},{"c":24.8,"h":24.8,"l":24.8,"n":2,"o":24.8,"t":"2026-10-21T14:00:00Z","v":101,"vw":24.8},{"c":24.87,"h":24.87,"l":24.8,"n":15,"o":24.8,"t":"2026-10-21T14:15:00Z","v":2002,"vw":24.828893},{"c":24.87,"h":24.87,"l":24.87,"n":1,"o":24.87,"t":"2026-10-21T14:30:00Z","v":100,"vw":24.87},{"c":25.01,"h":25.01,"l":24.99,"n":5,"o":25.01,"t":"2026-10-21T15:00:00Z","v":962,"vw":24.999626},{"c":25.04,"h":25.04,"l":25.025,"n":6,"o":25.04,"t":"2026-10-21T15:15:00Z","v":1252,"vw":25.037604},{"c":25.05,"h":25.05,"l":25.0053,"n":7,"o":25.05,"t":"2026-10-21T15:30:00Z","v":753,"vw":25.0351},{"c":25.015,"h":25.015,"l":25.015,"n":1,"o":25.015,"t":"2026-10-21T16:00:00Z","v":418,"vw":25.015},{"c":25,"h":25.04,"l":25,"n":4,"o":25.04,"t":"2026-10-21T16:15:00Z","v":451,"vw":25.027778},{"c":25.12,"h":25.12,"l":25.04,"n":9,"o":25.04,"t":"2026-10-21T16:30:00Z","v":586,"vw":25.0675},{"c":25.08,"h":25.1099,"l":25.08,"n":2,"o":25.1099,"t":"2026-10-21T16:45:00Z","v":1216,"vw":25.104982},{"c":25.05,"h":25.0851,"l":25.04,"n":4,"o":25.075,"t":"2026-10-21T17:00:00Z","v":500,"vw":25.06704},{"c":25.0408,"h":25.0408,"l":25.0408,"n":2,"o":25.0408,"t":"2026-10-21T17:15:00Z","v":200,"vw":25.0408},{"c":25.01,"h":25.01,"l":25.01,"n":9,"o":25.01,"t":"2026-10-21T17:30:00Z","v":818,"vw":25.01},{"c":25.07,"h":25.07,"l":25.05,"n":3,"o":25.05,"t":"2026-10-21T17:45:00Z","v":235,"vw":25.06},{"c":25.08,"h":25.08,"l":25.08,"n":3,"o":25.08,"t":"2026-10-21T18:15:00Z","v":300,"vw":25.08},{"c":25.0846,"h":25.0846,"l":25.075,"n":5,"o":25.075,"t":"2026-10-21T18:30:00Z","v":709,"vw":25.081789},{"c":25.07,"h":25.07,"l":25.07,"n":5,"o":25.07,"t":"2026-10-21T18:45:00Z","v":351,"vw":25.07},{"c":24.92,"h":24.92,"l":24.9,"n":7,"o":24.9,"t":"2026-10-21T19:00:00Z","v":700,"vw":24.905714},{"c":24.96,"h":24.96,"l":24.87,"n":9,"o":24.87,"t":"2026-10-21T19:15:00Z","v":750,"vw":24.91},{"c":24.9325,"h":24.9325,"l":24.91,"n":5,"o":24.91,"t":"2026-10-21T19:45:00Z","v":302,"vw":24.92125},{"c":24.61,"h":24.61,"l":24.61,"n":6,"o":24.61,"t":"2026-10-22T13:30:00Z","v":417,"vw":24.61},{"c":24.87,"h":24.925,"l":24.87,"n":3,"o":24.925,"t":"2026-10-22T13:45:00Z","v":221,"vw":24.895},{"c":24.9461,"h":25.11,"l":24.9461,"n":10,"o":25.1,"t":"2026-10-22T14:00:00Z","v":1024,"vw":25.05783},{"c":24.995,"h":25.0144,"l":24.995,"n":2,"o":25.0144,"t":"2026-10-22T14:15:00Z","v":1200,"vw":25.000513},{"c":24.85,"h":24.86,"l":24.8411,"n":6,"o":24.8411,"t":"2026-10-22T14:30:00Z","v":807,"vw":24.846537},{"c":24.9,"h":24.91,"l":24.9,"n":2,"o":24.91,"t":"2026-10-22T14:45:00Z","v":250,"vw":24.904},{"c":24.8701,"h":24.8701,"l":24.8701,"n":1,"o":24.8701,"t":"2026-10-22T15:30:00Z","v":310,"vw":24.8701},{"c":24.865,"h":24.865,"l":24.865,"n":1,"o":24.865,"t":"2026-10-22T15:45:00Z","v":353,"vw":24.865},{"c":24.93,"h":24.97,"l":24.93,"n":5,"o":24.94,"t":"2026-10-22T16:00:00Z","v":883,"vw":24.940193},{"c":24.945,"h":24.97,"l":24.93,"n":3,"o":24.93,"t":"2026-10-22T16:30:00Z","v":302,"vw":24.948477},{"c":24.81,"h":24.81,"l":24.77,"n":16,"o":24.77,"t":"2026-10-22T16:45:00Z","v":1333,"vw":24.775779},{"c":24.8,"h":24.8,"l":24.8,"n":1,"o":24.8,"t":"2026-10-22T17:00:00Z","v":369,"vw":24.8},{"c":24.84,"h":24.84,"l":24.835,"n":3,"o":24.835,"t":"2026-10-22T17:30:00Z","v":390,"vw":24.838333},{"c":24.81,"h":24.85,"l":24.7701,"n":8,"o":24.8,"t":"2026-10-22T18:15:00Z","v":907,"vw":24.797233},{"c":24.76,"h":24.76,"l":24.76,"n":1,"o":24.76,"t":"2026-10-22T18:30:00Z","v":100,"vw":24.76},{"c":24.825,"h":24.825,"l":24.8,"n":5,"o":24.8,"t":"2026-10-22T19:00:00Z","v":375,"vw":24.8125},{"c":24.92,"h":24.92,"l":24.84,"n":10,"o":24.845,"t":"2026-10-22T19:15:00Z","v":4262,"vw":24.903486},{"c":24.875,"h":24.94,"l":24.875,"n":19,"o":24.92,"t":"2026-10-22T19:30:00Z","v":1657,"vw":24.916149},{"c":24.94,"h":24.9581,"l":24.87,"n":20,"o":24.87,"t":"2026-10-22T19:45:00Z","v":1309,"vw":24.922799},{"c":24.74,"h":24.77,"l":24.63,"n":14,"o":24.7,"t":"2026-10-23T13:30:00Z","v":1825,"vw":24.697184},{"c":24.455,"h":24.455,"l":24.3702,"n":5,"o":24.3702,"t":"2026-10-23T14:30:00Z","v":650,"vw":24.413422}],"expiry":"2026-12-18","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.2,"premium":0.5411026605958573,"strike":30.355893576165705,"iv":0.5592653611514262,"gamma":0.05227252085739374,"theta":-0.013886604335598246,"vega":0.026846467938088633,"rho":0.00641209915991475,"breakevenPct":26.342245907837114},{"delta":0.25,"premium":0.6453416586294826,"strike":29.205486178087646,"iv":0.5126365010466548,"gamma":0.06501818216519635,"theta":-0.01367731032042679,"vega":0.02909511242289991,"rho":0.008076596385448899,"breakevenPct":22.064313378520264},{"delta":0.3,"premium":0.7548595278505149,"strike":28.292837267912375,"iv":0.47679958675701617,"gamma":0.07688489610504089,"theta":-0.013530324573806395,"vega":0.03107099948390253,"rho":0.009740154376446618,"breakevenPct":18.78019544372477},{"delta":0.35,"premium":0.8643773970715474,"strike":27.380188357737104,"iv":0.4409626724673775,"gamma":0.08875161004488544,"theta":-0.013383338827185997,"vega":0.03304688654490515,"rho":0.011403712367444337,"breakevenPct":15.496077508929275},{"delta":0.4,"premium":0.9738952662925798,"strike":26.467539447561833,"iv":0.4051257581777389,"gamma":0.10061832398472997,"theta":-0.013236353080565599,"vega":0.03502277360590778,"rho":0.01306727035844206,"breakevenPct":12.211959574133777},{"delta":0.45,"premium":1.083413135513612,"strike":25.554890537386562,"iv":0.36928884388810024,"gamma":0.11248503792457451,"theta":-0.0130893673339452,"vega":0.036998660666910405,"rho":0.014730828349439777,"breakevenPct":8.927841639338284}],"put":[{"delta":0.9,"premium":7.191509433962268,"strike":31.641509433962266,"iv":0.46723773584905676,"gamma":0.03937169811320753,"theta":-0.003856603773584907,"vega":0.016815094339622638,"rho":-0.045420905850937415,"breakevenPct":0.02044571662236355}]},"raw":{"call":[{"delta":0.2,"premium":0.5411026605958573,"strike":30.355893576165705,"iv":0.5592653611514262,"gamma":0.05227252085739374,"theta":-0.013886604335598246,"vega":0.026846467938088633,"rho":0.00641209915991475,"breakevenPct":26.342245907837114},{"delta":0.25,"premium":0.6453416586294826,"strike":29.205486178087646,"iv":0.5126365010466548,"gamma":0.06501818216519635,"theta":-0.01367731032042679,"vega":0.02909511242289991,"rho":0.008076596385448899,"breakevenPct":22.064313378520264},{"delta":0.3,"premium":0.7548595278505149,"strike":28.292837267912375,"iv":0.47679958675701617,"gamma":0.07688489610504089,"theta":-0.013530324573806395,"vega":0.03107099948390253,"rho":0.009740154376446618,"breakevenPct":18.78019544372477},{"delta":0.35,"premium":0.8643773970715474,"strike":27.380188357737104,"iv":0.4409626724673775,"gamma":0.08875161004488544,"theta":-0.013383338827185997,"vega":0.03304688654490515,"rho":0.011403712367444337,"breakevenPct":15.496077508929275},{"delta":0.4,"premium":0.9738952662925798,"strike":26.467539447561833,"iv":0.4051257581777389,"gamma":0.10061832398472997,"theta":-0.013236353080565599,"vega":0.03502277360590778,"rho":0.01306727035844206,"breakevenPct":12.211959574133777},{"delta":0.45,"premium":1.083413135513612,"strike":25.554890537386562,"iv":0.36928884388810024,"gamma":0.11248503792457451,"theta":-0.0130893673339452,"vega":0.036998660666910405,"rho":0.014730828349439777,"breakevenPct":8.927841639338284}],"put":[{"delta":0.9,"premium":7.191509433962268,"strike":31.641509433962266,"iv":0.46723773584905676,"gamma":0.03937169811320753,"theta":-0.003856603773584907,"vega":0.016815094339622638,"rho":-0.045420905850937415,"breakevenPct":0.02044571662236355}]}},"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"}}