{"symbol":"KSPY","url":"https://intraalpha.com/companies/KSPY","capturedAt":"2026-10-23T17:34:35.755Z","state":"partial","quote":{"symbol":"KSPY","last_price":30.09,"prev_close":30.09,"regular_close":30.09,"change":0,"change_pct":0,"regular_change":0,"regular_change_pct":0,"extended_change":0,"extended_change_pct":0,"bid":30.04,"ask":30.08,"bid_size":100,"ask_size":900,"volume":65412,"vwap":30.096727,"open":30.0201,"high":30.148,"low":30.015,"close":30.09,"trade_count":227,"last_trade_at":"2026-10-23T16:59:05.219141222Z","last_quote_at":"2026-10-23T17:34:30.00727609Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:34:18.831652065-04:00","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":null,"fundamentalsSource":{"provider":"Alpha Vantage"},"optionObservedAt":null,"bars":[{"c":30.295,"h":30.295,"l":30.295,"n":2,"o":30.295,"t":"2026-10-16T15:00:00Z","v":166,"vw":30.295},{"c":30.2415,"h":30.2415,"l":30.2415,"n":1,"o":30.2415,"t":"2026-10-16T15:35:00Z","v":106,"vw":30.2415},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-10-16T15:45:00Z","v":100,"vw":30.22},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-16T15:50:00Z","v":4366,"vw":30.23},{"c":30.2173,"h":30.2173,"l":30.2173,"n":2,"o":30.2173,"t":"2026-10-16T16:00:00Z","v":127,"vw":30.2173},{"c":30.1901,"h":30.1901,"l":30.1901,"n":1,"o":30.1901,"t":"2026-10-16T16:20:00Z","v":205,"vw":30.1901},{"c":30.18,"h":30.1859,"l":30.18,"n":3,"o":30.1859,"t":"2026-10-16T16:45:00Z","v":3050,"vw":30.184769},{"c":30.162,"h":30.162,"l":30.162,"n":1,"o":30.162,"t":"2026-10-16T16:50:00Z","v":1500,"vw":30.162},{"c":30.11,"h":30.13,"l":30.11,"n":3,"o":30.13,"t":"2026-10-16T17:05:00Z","v":300,"vw":30.123333},{"c":30.11,"h":30.12,"l":30.1,"n":33,"o":30.12,"t":"2026-10-16T17:10:00Z","v":7593,"vw":30.111284},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-16T17:15:00Z","v":472,"vw":30.07},{"c":30.0795,"h":30.09,"l":30.0795,"n":2,"o":30.09,"t":"2026-10-16T18:00:00Z","v":200,"vw":30.08475},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-10-16T18:05:00Z","v":250,"vw":30.07},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-16T18:55:00Z","v":190,"vw":30.05},{"c":30.03,"h":30.03,"l":30.03,"n":4,"o":30.03,"t":"2026-10-16T19:05:00Z","v":400,"vw":30.03},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-16T19:55:00Z","v":255,"vw":30.05},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-19T13:45:00Z","v":500,"vw":30.2},{"c":30.1901,"h":30.2,"l":30.19,"n":7,"o":30.2,"t":"2026-10-19T14:40:00Z","v":2810,"vw":30.190762},{"c":30.25,"h":30.26,"l":30.25,"n":25,"o":30.26,"t":"2026-10-19T15:10:00Z","v":10008,"vw":30.255},{"c":30.2504,"h":30.2504,"l":30.25,"n":3,"o":30.2504,"t":"2026-10-19T15:35:00Z","v":5204,"vw":30.250292},{"c":30.252,"h":30.252,"l":30.252,"n":2,"o":30.252,"t":"2026-10-19T15:50:00Z","v":166,"vw":30.252},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-19T16:00:00Z","v":300,"vw":30.24},{"c":30.2393,"h":30.2393,"l":30.2393,"n":1,"o":30.2393,"t":"2026-10-19T16:35:00Z","v":330,"vw":30.2393},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-19T18:35:00Z","v":100,"vw":30.21},{"c":30.16,"h":30.19,"l":30.16,"n":15,"o":30.19,"t":"2026-10-19T19:10:00Z","v":2004,"vw":30.176282},{"c":30.23,"h":30.2383,"l":30.23,"n":11,"o":30.23,"t":"2026-10-19T19:15:00Z","v":2262,"vw":30.233163},{"c":30.2249,"h":30.2249,"l":30.2249,"n":1,"o":30.2249,"t":"2026-10-19T19:25:00Z","v":117,"vw":30.2249},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-19T19:30:00Z","v":177,"vw":30.2},{"c":30.16,"h":30.16,"l":30.16,"n":1,"o":30.16,"t":"2026-10-19T19:50:00Z","v":100,"vw":30.16},{"c":30.16,"h":30.16,"l":30.15,"n":2,"o":30.15,"t":"2026-10-19T19:55:00Z","v":7294,"vw":30.150137},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-20T13:30:00Z","v":400,"vw":30.12},{"c":30.1101,"h":30.1101,"l":30.1101,"n":1,"o":30.1101,"t":"2026-10-20T13:40:00Z","v":510,"vw":30.1101},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-20T13:45:00Z","v":100,"vw":30.15},{"c":30.195,"h":30.195,"l":30.1644,"n":3,"o":30.1644,"t":"2026-10-20T13:55:00Z","v":572,"vw":30.179191},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-20T14:00:00Z","v":149,"vw":30.19},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-20T14:20:00Z","v":199,"vw":30.25},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-20T14:35:00Z","v":100,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":4,"o":30.3,"t":"2026-10-20T15:00:00Z","v":407,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-20T15:10:00Z","v":384,"vw":30.3},{"c":30.27,"h":30.27,"l":30.26,"n":14,"o":30.26,"t":"2026-10-20T15:25:00Z","v":5959,"vw":30.265701},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-20T15:30:00Z","v":2846,"vw":30.27},{"c":30.22,"h":30.22,"l":30.22,"n":4,"o":30.22,"t":"2026-10-20T16:15:00Z","v":697,"vw":30.22},{"c":30.2501,"h":30.2501,"l":30.2501,"n":1,"o":30.2501,"t":"2026-10-20T16:45:00Z","v":100,"vw":30.2501},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-20T16:50:00Z","v":101695,"vw":30.25},{"c":30.2351,"h":30.2351,"l":30.2351,"n":1,"o":30.2351,"t":"2026-10-20T17:05:00Z","v":138,"vw":30.2351},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-20T18:05:00Z","v":506,"vw":30.25},{"c":30.255,"h":30.255,"l":30.255,"n":1,"o":30.255,"t":"2026-10-20T18:10:00Z","v":290,"vw":30.255},{"c":30.255,"h":30.255,"l":30.255,"n":1,"o":30.255,"t":"2026-10-20T18:15:00Z","v":597,"vw":30.255},{"c":30.2699,"h":30.27,"l":30.2699,"n":5,"o":30.27,"t":"2026-10-20T18:20:00Z","v":913,"vw":30.269922},{"c":30.28,"h":30.28,"l":30.2536,"n":24,"o":30.2536,"t":"2026-10-20T18:25:00Z","v":4693,"vw":30.273216},{"c":30.279,"h":30.279,"l":30.27,"n":3,"o":30.27,"t":"2026-10-20T18:35:00Z","v":556,"vw":30.2772},{"c":30.245,"h":30.245,"l":30.23,"n":5,"o":30.23,"t":"2026-10-20T18:40:00Z","v":548,"vw":30.241231},{"c":30.245,"h":30.245,"l":30.245,"n":1,"o":30.245,"t":"2026-10-20T19:00:00Z","v":108,"vw":30.245},{"c":30.269,"h":30.269,"l":30.269,"n":2,"o":30.269,"t":"2026-10-20T19:15:00Z","v":205,"vw":30.269},{"c":30.26,"h":30.26,"l":30.21,"n":10,"o":30.21,"t":"2026-10-20T19:55:00Z","v":885,"vw":30.217143},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-21T14:05:00Z","v":74126,"vw":30.29},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-21T14:40:00Z","v":131,"vw":30.27},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-21T14:45:00Z","v":198,"vw":30.29},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T15:35:00Z","v":167,"vw":30.33},{"c":30.335,"h":30.335,"l":30.335,"n":2,"o":30.335,"t":"2026-10-21T15:45:00Z","v":818,"vw":30.335},{"c":30.335,"h":30.335,"l":30.335,"n":2,"o":30.335,"t":"2026-10-21T15:50:00Z","v":150,"vw":30.335},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T16:10:00Z","v":150,"vw":30.33},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-10-21T17:05:00Z","v":1032,"vw":30.34},{"c":30.3642,"h":30.3642,"l":30.3642,"n":1,"o":30.3642,"t":"2026-10-21T17:10:00Z","v":150,"vw":30.3642},{"c":30.354,"h":30.37,"l":30.354,"n":2,"o":30.37,"t":"2026-10-21T17:20:00Z","v":271,"vw":30.36138},{"c":30.39,"h":30.39,"l":30.37,"n":5,"o":30.37,"t":"2026-10-21T18:00:00Z","v":2785,"vw":30.384255},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-21T18:10:00Z","v":101,"vw":30.35},{"c":30.3,"h":30.3,"l":30.3,"n":2,"o":30.3,"t":"2026-10-21T19:00:00Z","v":116,"vw":30.3},{"c":30.3234,"h":30.3234,"l":30.3234,"n":1,"o":30.3234,"t":"2026-10-21T19:10:00Z","v":125,"vw":30.3234},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-22T13:30:00Z","v":160,"vw":30.17},{"c":30.17,"h":30.22,"l":30.16,"n":7,"o":30.16,"t":"2026-10-22T13:45:00Z","v":4012,"vw":30.183413},{"c":30.1801,"h":30.1801,"l":30.1801,"n":1,"o":30.1801,"t":"2026-10-22T13:55:00Z","v":104,"vw":30.1801},{"c":30.161,"h":30.161,"l":30.161,"n":1,"o":30.161,"t":"2026-10-22T14:10:00Z","v":275,"vw":30.161},{"c":30.15,"h":30.17,"l":30.15,"n":8,"o":30.17,"t":"2026-10-22T14:15:00Z","v":2038,"vw":30.168858},{"c":30.12,"h":30.1201,"l":30.12,"n":4,"o":30.12,"t":"2026-10-22T14:25:00Z","v":945,"vw":30.120044},{"c":30.06,"h":30.1093,"l":30.06,"n":14,"o":30.1093,"t":"2026-10-22T14:50:00Z","v":2300,"vw":30.093947},{"c":30.115,"h":30.115,"l":30.115,"n":1,"o":30.115,"t":"2026-10-22T15:35:00Z","v":595,"vw":30.115},{"c":30.1,"h":30.1,"l":30.1,"n":2,"o":30.1,"t":"2026-10-22T15:40:00Z","v":846,"vw":30.1},{"c":30.1,"h":30.1,"l":30.1,"n":6,"o":30.1,"t":"2026-10-22T15:45:00Z","v":2174,"vw":30.1},{"c":30.11,"h":30.11,"l":30.11,"n":5,"o":30.11,"t":"2026-10-22T15:50:00Z","v":204,"vw":30.11},{"c":30.135,"h":30.135,"l":30.135,"n":1,"o":30.135,"t":"2026-10-22T15:55:00Z","v":196,"vw":30.135},{"c":30.12,"h":30.145,"l":30.12,"n":5,"o":30.145,"t":"2026-10-22T16:05:00Z","v":398,"vw":30.129789},{"c":30.155,"h":30.155,"l":30.13,"n":3,"o":30.13,"t":"2026-10-22T16:15:00Z","v":474,"vw":30.14967},{"c":30.15,"h":30.15,"l":30.15,"n":13,"o":30.15,"t":"2026-10-22T16:20:00Z","v":148,"vw":30.15},{"c":30.14,"h":30.14,"l":30.14,"n":3,"o":30.14,"t":"2026-10-22T16:25:00Z","v":199,"vw":30.14},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-22T16:40:00Z","v":100,"vw":30.11},{"c":30.1,"h":30.1,"l":30.1,"n":5,"o":30.1,"t":"2026-10-22T16:45:00Z","v":691,"vw":30.1},{"c":30.08,"h":30.08,"l":30.08,"n":2,"o":30.08,"t":"2026-10-22T16:55:00Z","v":210,"vw":30.08},{"c":30.06,"h":30.06,"l":30.06,"n":3,"o":30.06,"t":"2026-10-22T17:05:00Z","v":196,"vw":30.06},{"c":30.09,"h":30.09,"l":30.06,"n":3,"o":30.06,"t":"2026-10-22T17:20:00Z","v":381,"vw":30.072992},{"c":30.08,"h":30.08,"l":30.08,"n":3,"o":30.08,"t":"2026-10-22T17:30:00Z","v":199,"vw":30.08},{"c":30.09,"h":30.09,"l":30.08,"n":3,"o":30.08,"t":"2026-10-22T17:40:00Z","v":210,"vw":30.085},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-22T17:50:00Z","v":192,"vw":30.08},{"c":30.04,"h":30.05,"l":30.04,"n":3,"o":30.05,"t":"2026-10-22T18:05:00Z","v":216,"vw":30.045},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-22T18:15:00Z","v":206,"vw":30.07},{"c":30.05,"h":30.05,"l":30.05,"n":2,"o":30.05,"t":"2026-10-22T18:30:00Z","v":199,"vw":30.05},{"c":30.03,"h":30.03,"l":30.03,"n":3,"o":30.03,"t":"2026-10-22T18:40:00Z","v":196,"vw":30.03},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T18:50:00Z","v":199,"vw":30.04},{"c":30.02,"h":30.02,"l":30.02,"n":3,"o":30.02,"t":"2026-10-22T19:00:00Z","v":196,"vw":30.02},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-22T19:10:00Z","v":210,"vw":30.05},{"c":30.0401,"h":30.0401,"l":30.0401,"n":1,"o":30.0401,"t":"2026-10-22T19:15:00Z","v":300,"vw":30.0401},{"c":30.08,"h":30.08,"l":30.05,"n":8,"o":30.05,"t":"2026-10-22T19:25:00Z","v":497,"vw":30.071803},{"c":30.04,"h":30.1,"l":30.04,"n":3,"o":30.1,"t":"2026-10-22T19:35:00Z","v":310,"vw":30.059355},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T19:55:00Z","v":279,"vw":30.09},{"c":30.0201,"h":30.0201,"l":30.0201,"n":2,"o":30.0201,"t":"2026-10-23T14:05:00Z","v":486,"vw":30.0201},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-23T14:20:00Z","v":1385,"vw":30.015},{"c":30.0754,"h":30.0754,"l":30.0754,"n":1,"o":30.0754,"t":"2026-10-23T15:10:00Z","v":279,"vw":30.0754},{"c":30.12,"h":30.12,"l":30.11,"n":3,"o":30.11,"t":"2026-10-23T15:25:00Z","v":685,"vw":30.113617},{"c":30.148,"h":30.148,"l":30.07,"n":82,"o":30.09,"t":"2026-10-23T15:30:00Z","v":33009,"vw":30.092664},{"c":30.129,"h":30.129,"l":30.129,"n":1,"o":30.129,"t":"2026-10-23T15:35:00Z","v":9018,"vw":30.129},{"c":30.08,"h":30.12,"l":30.08,"n":26,"o":30.12,"t":"2026-10-23T15:40:00Z","v":8608,"vw":30.108944},{"c":30.0798,"h":30.09,"l":30.0798,"n":51,"o":30.08,"t":"2026-10-23T15:45:00Z","v":8861,"vw":30.081469},{"c":30.095,"h":30.095,"l":30.095,"n":1,"o":30.095,"t":"2026-10-23T15:50:00Z","v":208,"vw":30.095},{"c":30.1195,"h":30.12,"l":30.1195,"n":5,"o":30.12,"t":"2026-10-23T15:55:00Z","v":376,"vw":30.11975},{"c":30.12,"h":30.12,"l":30.12,"n":3,"o":30.12,"t":"2026-10-23T16:00:00Z","v":350,"vw":30.12},{"c":30.115,"h":30.115,"l":30.115,"n":1,"o":30.115,"t":"2026-10-23T16:05:00Z","v":100,"vw":30.115},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-23T16:10:00Z","v":665,"vw":30.09},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-23T16:15:00Z","v":134,"vw":30.12},{"c":30.09,"h":30.09,"l":30.09,"n":5,"o":30.09,"t":"2026-10-23T16:50:00Z","v":409,"vw":30.09},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-10-23T16:55:00Z","v":221,"vw":30.09}],"history":[{"c":25.4596,"h":25.48,"l":25.4313,"n":49,"o":25.47,"t":"2024-10-21T04:00:00Z","v":4230,"vw":25.468802},{"c":25.4819,"h":25.4819,"l":25.4209,"n":36,"o":25.43,"t":"2024-10-22T04:00:00Z","v":2115,"vw":25.464119},{"c":25.3554,"h":25.4599,"l":25.2895,"n":108,"o":25.435,"t":"2024-10-23T04:00:00Z","v":10161,"vw":25.367723},{"c":25.4694,"h":25.52,"l":25.38,"n":68,"o":25.38,"t":"2024-10-24T04:00:00Z","v":5741,"vw":25.440856},{"c":25.4539,"h":25.49,"l":25.4387,"n":26,"o":25.49,"t":"2024-10-25T04:00:00Z","v":1102,"vw":25.463083},{"c":25.52,"h":25.55,"l":25.4885,"n":100,"o":25.54,"t":"2024-10-28T04:00:00Z","v":19295,"vw":25.534842},{"c":25.52,"h":25.52,"l":25.42,"n":67,"o":25.47,"t":"2024-10-29T04:00:00Z","v":6424,"vw":25.476955},{"c":25.48,"h":25.515,"l":25.48,"n":117,"o":25.515,"t":"2024-10-30T04:00:00Z","v":4851,"vw":25.493223},{"c":25.3,"h":25.43,"l":25.29,"n":187,"o":25.43,"t":"2024-10-31T04:00:00Z","v":17112,"vw":25.350251},{"c":25.33,"h":25.33,"l":25.31,"n":46,"o":25.3208,"t":"2024-11-01T04:00:00Z","v":1219,"vw":25.320849},{"c":25.33,"h":25.37,"l":25.2325,"n":47,"o":25.325,"t":"2024-11-04T05:00:00Z","v":6967,"vw":25.319142},{"c":25.44,"h":25.47,"l":25.4,"n":31,"o":25.4,"t":"2024-11-05T05:00:00Z","v":1440,"vw":25.430568},{"c":25.82,"h":25.82,"l":25.7,"n":58,"o":25.7,"t":"2024-11-06T05:00:00Z","v":7620,"vw":25.778692},{"c":25.8972,"h":25.9,"l":25.84,"n":35,"o":25.84,"t":"2024-11-07T05:00:00Z","v":4351,"vw":25.877993},{"c":25.92,"h":25.92,"l":25.88,"n":24,"o":25.91,"t":"2024-11-08T05:00:00Z","v":2093,"vw":25.909593},{"c":25.9027,"h":25.92,"l":25.88,"n":37,"o":25.88,"t":"2024-11-11T05:00:00Z","v":3325,"vw":25.895024},{"c":25.8984,"h":25.92,"l":25.88,"n":58,"o":25.8904,"t":"2024-11-12T05:00:00Z","v":5239,"vw":25.8972},{"c":25.94,"h":25.9401,"l":25.9084,"n":50,"o":25.93,"t":"2024-11-13T05:00:00Z","v":6781,"vw":25.928814},{"c":25.93,"h":25.97,"l":25.9,"n":228,"o":25.96,"t":"2024-11-14T05:00:00Z","v":29637,"vw":25.931272},{"c":25.87,"h":25.91,"l":25.7951,"n":155,"o":25.91,"t":"2024-11-15T05:00:00Z","v":23530,"vw":25.850195},{"c":25.8812,"h":25.9,"l":25.86,"n":35,"o":25.86,"t":"2024-11-18T05:00:00Z","v":2834,"vw":25.87838},{"c":25.94,"h":25.94,"l":25.84,"n":76,"o":25.84,"t":"2024-11-19T05:00:00Z","v":9350,"vw":25.922451},{"c":25.94,"h":25.94,"l":25.86,"n":83,"o":25.8849,"t":"2024-11-20T05:00:00Z","v":8215,"vw":25.900182},{"c":25.98,"h":25.98,"l":25.9393,"n":31,"o":25.9393,"t":"2024-11-21T05:00:00Z","v":1955,"vw":25.960932},{"c":25.954,"h":26,"l":25.95,"n":114,"o":25.99,"t":"2024-11-22T05:00:00Z","v":10384,"vw":25.966134},{"c":26.07,"h":26.07,"l":25.99,"n":66,"o":25.99,"t":"2024-11-25T05:00:00Z","v":7989,"vw":26.02875},{"c":26.0894,"h":26.1,"l":26.05,"n":57,"o":26.1,"t":"2024-11-26T05:00:00Z","v":8344,"vw":26.070536},{"c":26.0852,"h":26.11,"l":26.07,"n":31,"o":26.11,"t":"2024-11-27T05:00:00Z","v":2535,"vw":26.085593},{"c":26.1524,"h":26.16,"l":26.145,"n":8,"o":26.16,"t":"2024-11-29T05:00:00Z","v":501,"vw":26.152099},{"c":26.1906,"h":26.2,"l":26.175,"n":31,"o":26.2,"t":"2024-12-02T05:00:00Z","v":3535,"vw":26.193283},{"c":26.24,"h":26.24,"l":26.1663,"n":42,"o":26.22,"t":"2024-12-03T05:00:00Z","v":3251,"vw":26.196007},{"c":26.2439,"h":26.34,"l":26.2077,"n":83,"o":26.215,"t":"2024-12-04T05:00:00Z","v":7818,"vw":26.235752},{"c":26.26,"h":26.27,"l":26.25,"n":37,"o":26.27,"t":"2024-12-05T05:00:00Z","v":3410,"vw":26.2592},{"c":26.2718,"h":26.28,"l":26.247,"n":27,"o":26.2566,"t":"2024-12-06T05:00:00Z","v":2238,"vw":26.263053},{"c":26.2522,"h":26.29,"l":26.2499,"n":90,"o":26.29,"t":"2024-12-09T05:00:00Z","v":14044,"vw":26.261735},{"c":26.2001,"h":26.25,"l":26.2,"n":101,"o":26.25,"t":"2024-12-10T05:00:00Z","v":9582,"vw":26.235959},{"c":26.3054,"h":26.31,"l":26.22,"n":62,"o":26.22,"t":"2024-12-11T05:00:00Z","v":10611,"vw":26.27731},{"c":26.26,"h":26.31,"l":26.26,"n":69,"o":26.295,"t":"2024-12-12T05:00:00Z","v":10885,"vw":26.294635},{"c":26.299,"h":26.319,"l":26.2601,"n":44,"o":26.319,"t":"2024-12-13T05:00:00Z","v":16049,"vw":26.302684},{"c":26.3355,"h":26.3362,"l":26.31,"n":31,"o":26.319,"t":"2024-12-16T05:00:00Z","v":2786,"vw":26.327227},{"c":25.9595,"h":25.99,"l":25.9,"n":86,"o":25.9097,"t":"2024-12-17T05:00:00Z","v":12544,"vw":25.947108},{"c":25.55,"h":25.989,"l":25.52,"n":221,"o":25.9,"t":"2024-12-18T05:00:00Z","v":22757,"vw":25.750183},{"c":25.5992,"h":25.74,"l":25.58,"n":141,"o":25.65,"t":"2024-12-19T05:00:00Z","v":9160,"vw":25.624061},{"c":25.7069,"h":25.9,"l":25.23,"n":113,"o":25.42,"t":"2024-12-20T05:00:00Z","v":15474,"vw":25.705337},{"c":25.8852,"h":25.8852,"l":25.69,"n":82,"o":25.7,"t":"2024-12-23T05:00:00Z","v":15626,"vw":25.793387},{"c":26.0666,"h":26.0666,"l":26.0666,"n":13,"o":26.0666,"t":"2024-12-24T05:00:00Z","v":323,"vw":26.0666},{"c":26.13,"h":26.13,"l":26.049,"n":54,"o":26.049,"t":"2024-12-26T05:00:00Z","v":8343,"vw":26.098306},{"c":25.84,"h":25.975,"l":25.74,"n":249,"o":25.975,"t":"2024-12-27T05:00:00Z","v":92376,"vw":25.847501},{"c":25.728,"h":25.77,"l":25.53,"n":175,"o":25.61,"t":"2024-12-30T05:00:00Z","v":64719,"vw":25.701751},{"c":25.5876,"h":25.72,"l":25.5876,"n":84,"o":25.701,"t":"2024-12-31T05:00:00Z","v":10201,"vw":25.669707},{"c":25.53,"h":25.8,"l":25.477,"n":92,"o":25.8,"t":"2025-01-02T05:00:00Z","v":10919,"vw":25.634721},{"c":25.7635,"h":25.8099,"l":25.6407,"n":58,"o":25.641,"t":"2025-01-03T05:00:00Z","v":73514,"vw":25.749625},{"c":25.8453,"h":25.9401,"l":25.8453,"n":43,"o":25.85,"t":"2025-01-06T05:00:00Z","v":1865,"vw":25.910867},{"c":25.7,"h":25.85,"l":25.7,"n":116,"o":25.81,"t":"2025-01-07T05:00:00Z","v":28120,"vw":25.789619},{"c":25.7838,"h":25.7838,"l":25.62,"n":55,"o":25.651,"t":"2025-01-08T05:00:00Z","v":2669,"vw":25.661385},{"c":25.48,"h":25.59,"l":25.45,"n":83,"o":25.58,"t":"2025-01-10T05:00:00Z","v":6262,"vw":25.495498},{"c":25.4748,"h":25.4748,"l":25.22,"n":218,"o":25.29,"t":"2025-01-13T05:00:00Z","v":56955,"vw":25.276162},{"c":25.5326,"h":25.64,"l":25.46,"n":54,"o":25.64,"t":"2025-01-14T05:00:00Z","v":31181,"vw":25.548673},{"c":25.8742,"h":25.8999,"l":25.8108,"n":50,"o":25.8108,"t":"2025-01-15T05:00:00Z","v":2736,"vw":25.851637},{"c":25.8557,"h":25.8939,"l":25.85,"n":27,"o":25.8801,"t":"2025-01-16T05:00:00Z","v":1106,"vw":25.883496},{"c":25.985,"h":26.0051,"l":25.95,"n":63,"o":25.96,"t":"2025-01-17T05:00:00Z","v":15842,"vw":25.97245},{"c":26.09,"h":26.11,"l":26.05,"n":43,"o":26.11,"t":"2025-01-21T05:00:00Z","v":6036,"vw":26.066187},{"c":26.1949,"h":26.32,"l":26.14,"n":52,"o":26.16,"t":"2025-01-22T05:00:00Z","v":15414,"vw":26.197537},{"c":26.1951,"h":26.2213,"l":26.16,"n":38,"o":26.16,"t":"2025-01-23T05:00:00Z","v":31719,"vw":26.20008},{"c":26.1945,"h":26.25,"l":26.17,"n":37,"o":26.1801,"t":"2025-01-24T05:00:00Z","v":4359,"vw":26.211216},{"c":26.0887,"h":26.1,"l":26.02,"n":37,"o":26.1,"t":"2025-01-27T05:00:00Z","v":3431,"vw":26.077617},{"c":26.1746,"h":26.1999,"l":26.07,"n":25,"o":26.07,"t":"2025-01-28T05:00:00Z","v":9631,"vw":26.166643},{"c":26.1599,"h":26.1995,"l":26.12,"n":97,"o":26.1523,"t":"2025-01-29T05:00:00Z","v":15121,"vw":26.142438},{"c":26.25,"h":26.25,"l":26.18,"n":48,"o":26.2045,"t":"2025-01-30T05:00:00Z","v":4692,"vw":26.214974},{"c":26.1821,"h":26.3699,"l":26.15,"n":80,"o":26.2799,"t":"2025-01-31T05:00:00Z","v":20555,"vw":26.270001},{"c":26.148,"h":26.16,"l":26.04,"n":57,"o":26.1,"t":"2025-02-03T05:00:00Z","v":4316,"vw":26.111028},{"c":26.2091,"h":26.23,"l":26.1701,"n":38,"o":26.2,"t":"2025-02-04T05:00:00Z","v":3263,"vw":26.213844},{"c":26.2101,"h":26.2593,"l":26.14,"n":144,"o":26.1753,"t":"2025-02-05T05:00:00Z","v":27020,"vw":26.174544},{"c":26.2701,"h":26.2701,"l":26.21,"n":65,"o":26.23,"t":"2025-02-06T05:00:00Z","v":96615,"vw":26.258177},{"c":26.2145,"h":26.2758,"l":26.2145,"n":9,"o":26.2758,"t":"2025-02-07T05:00:00Z","v":212,"vw":26.2758},{"c":26.3038,"h":26.34,"l":26.25,"n":37,"o":26.25,"t":"2025-02-10T05:00:00Z","v":4171,"vw":26.296838},{"c":26.2913,"h":26.35,"l":26.2701,"n":146,"o":26.2701,"t":"2025-02-11T05:00:00Z","v":18303,"vw":26.308311},{"c":26.3083,"h":26.33,"l":26.24,"n":65,"o":26.2604,"t":"2025-02-12T05:00:00Z","v":5172,"vw":26.25483},{"c":26.4008,"h":26.415,"l":26.31,"n":132,"o":26.311,"t":"2025-02-13T05:00:00Z","v":17955,"vw":26.380956},{"c":26.4324,"h":26.4499,"l":26.4324,"n":15,"o":26.44,"t":"2025-02-14T05:00:00Z","v":1084,"vw":26.443449},{"c":26.4899,"h":26.49,"l":26.4423,"n":67,"o":26.4423,"t":"2025-02-18T05:00:00Z","v":24762,"vw":26.477841},{"c":26.5155,"h":26.52,"l":26.4743,"n":14,"o":26.4743,"t":"2025-02-19T05:00:00Z","v":932,"vw":26.490817},{"c":26.4959,"h":26.5,"l":26.4441,"n":78,"o":26.4702,"t":"2025-02-20T05:00:00Z","v":7601,"vw":26.480135},{"c":26.3085,"h":26.5,"l":26.3,"n":120,"o":26.5,"t":"2025-02-21T05:00:00Z","v":17503,"vw":26.366852},{"c":26.19,"h":26.29,"l":26.17,"n":60,"o":26.26,"t":"2025-02-24T05:00:00Z","v":8996,"vw":26.248789},{"c":26.0719,"h":26.18,"l":25.98,"n":63,"o":26.15,"t":"2025-02-25T05:00:00Z","v":8215,"vw":26.091444},{"c":26.0787,"h":26.22,"l":26.0205,"n":97,"o":26.0988,"t":"2025-02-26T05:00:00Z","v":15171,"vw":26.129782},{"c":25.7917,"h":26.2293,"l":25.7917,"n":106,"o":26.2293,"t":"2025-02-27T05:00:00Z","v":13240,"vw":26.081658},{"c":26.0909,"h":26.0909,"l":25.6062,"n":138,"o":25.77,"t":"2025-02-28T05:00:00Z","v":21719,"vw":25.795417},{"c":25.7157,"h":26.3499,"l":25.65,"n":114,"o":26.16,"t":"2025-03-03T05:00:00Z","v":15864,"vw":25.956823},{"c":25.5233,"h":25.6737,"l":25.33,"n":118,"o":25.6,"t":"2025-03-04T05:00:00Z","v":16321,"vw":25.521889},{"c":25.6843,"h":25.6843,"l":25.485,"n":59,"o":25.485,"t":"2025-03-05T05:00:00Z","v":8265,"vw":25.513353},{"c":25.3303,"h":25.5999,"l":25.1601,"n":266,"o":25.445,"t":"2025-03-06T05:00:00Z","v":39202,"vw":25.383027},{"c":25.469,"h":25.554,"l":25.05,"n":130,"o":25.421,"t":"2025-03-07T05:00:00Z","v":17170,"vw":25.24851},{"c":24.8362,"h":25.09,"l":24.77,"n":84,"o":25.061,"t":"2025-03-10T04:00:00Z","v":7702,"vw":24.953369},{"c":24.7774,"h":24.8999,"l":24.52,"n":68,"o":24.84,"t":"2025-03-11T04:00:00Z","v":6950,"vw":24.76756},{"c":24.81,"h":24.8469,"l":24.7899,"n":49,"o":24.8348,"t":"2025-03-12T04:00:00Z","v":4331,"vw":24.807994},{"c":24.5268,"h":24.785,"l":24.5,"n":77,"o":24.75,"t":"2025-03-13T04:00:00Z","v":13764,"vw":24.631375},{"c":24.99,"h":24.99,"l":24.721,"n":76,"o":24.721,"t":"2025-03-14T04:00:00Z","v":7394,"vw":24.898534},{"c":25.1871,"h":25.2295,"l":25.09,"n":77,"o":25.1,"t":"2025-03-17T04:00:00Z","v":7361,"vw":25.171922},{"c":24.9351,"h":25.01,"l":24.89,"n":32,"o":25.01,"t":"2025-03-18T04:00:00Z","v":3075,"vw":24.946536},{"c":25.1821,"h":25.285,"l":25.0101,"n":28,"o":25.07,"t":"2025-03-19T04:00:00Z","v":1992,"vw":25.13037},{"c":25.1115,"h":25.295,"l":25.1,"n":23,"o":25.14,"t":"2025-03-20T04:00:00Z","v":2360,"vw":25.203996},{"c":25.1773,"h":25.18,"l":24.94,"n":34,"o":24.97,"t":"2025-03-21T04:00:00Z","v":4395,"vw":25.004091},{"c":25.5631,"h":25.58,"l":25.45,"n":22,"o":25.45,"t":"2025-03-24T04:00:00Z","v":1728,"vw":25.514834},{"c":25.5238,"h":25.55,"l":25.5,"n":64,"o":25.5,"t":"2025-03-25T04:00:00Z","v":5730,"vw":25.53276},{"c":25.4699,"h":25.55,"l":25.461,"n":27,"o":25.55,"t":"2025-03-26T04:00:00Z","v":3195,"vw":25.517724},{"c":25.47,"h":25.52,"l":25.4548,"n":42,"o":25.49,"t":"2025-03-27T04:00:00Z","v":6595,"vw":25.489746},{"c":25.3158,"h":25.3882,"l":25.2742,"n":41,"o":25.3726,"t":"2025-03-28T04:00:00Z","v":4495,"vw":25.347038},{"c":25.3506,"h":25.3779,"l":25.121,"n":68,"o":25.22,"t":"2025-03-31T04:00:00Z","v":7713,"vw":25.225142},{"c":25.3739,"h":25.39,"l":25.35,"n":38,"o":25.35,"t":"2025-04-01T04:00:00Z","v":4017,"vw":25.36707},{"c":25.4558,"h":25.4599,"l":25.2966,"n":49,"o":25.2966,"t":"2025-04-02T04:00:00Z","v":2293,"vw":25.398434},{"c":24.8957,"h":25.0882,"l":24.8957,"n":98,"o":25.0692,"t":"2025-04-03T04:00:00Z","v":10434,"vw":25.004837},{"c":23.76,"h":24.46,"l":23.76,"n":107,"o":24.46,"t":"2025-04-04T04:00:00Z","v":41688,"vw":24.089775},{"c":23.7225,"h":24.41,"l":22.9411,"n":114,"o":23.0575,"t":"2025-04-07T04:00:00Z","v":104809,"vw":23.520299},{"c":23.4205,"h":23.8999,"l":23.24,"n":84,"o":23.871,"t":"2025-04-08T04:00:00Z","v":7849,"vw":23.560755},{"c":24.9625,"h":25.0077,"l":23.45,"n":139,"o":23.45,"t":"2025-04-09T04:00:00Z","v":44082,"vw":24.381061},{"c":24.3713,"h":24.68,"l":23.9532,"n":93,"o":24.6,"t":"2025-04-10T04:00:00Z","v":14875,"vw":24.246297},{"c":24.6745,"h":24.72,"l":24.24,"n":330,"o":24.2879,"t":"2025-04-11T04:00:00Z","v":78777,"vw":24.362988},{"c":24.9015,"h":25.21,"l":24.791,"n":47,"o":25.21,"t":"2025-04-14T04:00:00Z","v":3443,"vw":24.961378},{"c":24.901,"h":25.0399,"l":24.88,"n":114,"o":24.91,"t":"2025-04-15T04:00:00Z","v":19447,"vw":24.944021},{"c":24.4946,"h":24.7847,"l":24.4946,"n":36,"o":24.7345,"t":"2025-04-16T04:00:00Z","v":1345,"vw":24.705255},{"c":24.5062,"h":24.63,"l":24.4999,"n":59,"o":24.53,"t":"2025-04-17T04:00:00Z","v":5394,"vw":24.536865},{"c":24.1083,"h":24.1815,"l":23.95,"n":48,"o":24.1815,"t":"2025-04-21T04:00:00Z","v":2368,"vw":24.030701},{"c":24.5323,"h":24.5499,"l":24.2615,"n":54,"o":24.2615,"t":"2025-04-22T04:00:00Z","v":7012,"vw":24.447573},{"c":24.8,"h":25.0799,"l":24.7594,"n":69,"o":25.0799,"t":"2025-04-23T04:00:00Z","v":8366,"vw":24.865242},{"c":25.209,"h":25.209,"l":24.81,"n":60,"o":24.81,"t":"2025-04-24T04:00:00Z","v":4228,"vw":25.152556},{"c":24.968,"h":25.1699,"l":24.9601,"n":48,"o":25.14,"t":"2025-04-25T04:00:00Z","v":55206,"vw":25.109475},{"c":25.1248,"h":25.14,"l":25.0471,"n":52,"o":25.14,"t":"2025-04-28T04:00:00Z","v":5777,"vw":25.078431},{"c":25.18,"h":25.206,"l":25.1374,"n":21,"o":25.1599,"t":"2025-04-29T04:00:00Z","v":5025,"vw":25.195889},{"c":25.1754,"h":25.1754,"l":25.02,"n":64,"o":25.02,"t":"2025-04-30T04:00:00Z","v":5882,"vw":25.107757},{"c":25.2024,"h":25.23,"l":25.14,"n":52,"o":25.2061,"t":"2025-05-01T04:00:00Z","v":5955,"vw":25.215876},{"c":25.2089,"h":25.24,"l":25.18,"n":57,"o":25.215,"t":"2025-05-02T04:00:00Z","v":6623,"vw":25.219611},{"c":25.2303,"h":25.2399,"l":25.19,"n":30,"o":25.2,"t":"2025-05-05T04:00:00Z","v":1536,"vw":25.217587},{"c":25.1482,"h":25.18,"l":25.11,"n":58,"o":25.16,"t":"2025-05-06T04:00:00Z","v":3603,"vw":25.160884},{"c":25.1536,"h":25.1913,"l":25.12,"n":50,"o":25.15,"t":"2025-05-07T04:00:00Z","v":5586,"vw":25.153446},{"c":25.2283,"h":25.29,"l":25.17,"n":137,"o":25.249,"t":"2025-05-08T04:00:00Z","v":48583,"vw":25.207277},{"c":25.21,"h":25.2699,"l":25.21,"n":35,"o":25.24,"t":"2025-05-09T04:00:00Z","v":2377,"vw":25.228937},{"c":25.381,"h":25.42,"l":25.34,"n":30,"o":25.365,"t":"2025-05-12T04:00:00Z","v":4528,"vw":25.398887},{"c":25.435,"h":25.47,"l":25.38,"n":104,"o":25.42,"t":"2025-05-13T04:00:00Z","v":80404,"vw":25.462728},{"c":25.4353,"h":25.46,"l":25.4,"n":48,"o":25.44,"t":"2025-05-14T04:00:00Z","v":58653,"vw":25.402683},{"c":25.4471,"h":25.4899,"l":25.39,"n":102,"o":25.45,"t":"2025-05-15T04:00:00Z","v":12407,"vw":25.457172},{"c":25.4833,"h":25.6,"l":25.44,"n":79,"o":25.6,"t":"2025-05-16T04:00:00Z","v":8450,"vw":25.482175},{"c":25.4723,"h":25.52,"l":25.441,"n":109,"o":25.52,"t":"2025-05-19T04:00:00Z","v":21696,"vw":25.474828},{"c":25.4743,"h":25.4999,"l":25.44,"n":49,"o":25.49,"t":"2025-05-20T04:00:00Z","v":6764,"vw":25.471709},{"c":25.4442,"h":25.51,"l":25.41,"n":63,"o":25.49,"t":"2025-05-21T04:00:00Z","v":6498,"vw":25.436361},{"c":25.4573,"h":25.49,"l":25.411,"n":32,"o":25.45,"t":"2025-05-22T04:00:00Z","v":2647,"vw":25.439176},{"c":25.4158,"h":25.45,"l":25.4,"n":42,"o":25.4,"t":"2025-05-23T04:00:00Z","v":5174,"vw":25.421988},{"c":25.8004,"h":25.8396,"l":25.37,"n":51,"o":25.37,"t":"2025-05-27T04:00:00Z","v":6780,"vw":25.686503},{"c":25.7646,"h":25.85,"l":25.7646,"n":66,"o":25.83,"t":"2025-05-28T04:00:00Z","v":6491,"vw":25.833059},{"c":25.808,"h":25.82,"l":25.7716,"n":27,"o":25.7716,"t":"2025-05-29T04:00:00Z","v":1691,"vw":25.800786},{"c":25.8574,"h":25.86,"l":25.74,"n":78,"o":25.79,"t":"2025-05-30T04:00:00Z","v":11394,"vw":25.806086},{"c":25.9153,"h":25.95,"l":25.81,"n":72,"o":25.81,"t":"2025-06-02T04:00:00Z","v":6956,"vw":25.855924},{"c":26.0176,"h":26.05,"l":25.91,"n":55,"o":25.91,"t":"2025-06-03T04:00:00Z","v":8482,"vw":25.982183},{"c":26.0461,"h":26.09,"l":26.01,"n":100,"o":26.03,"t":"2025-06-04T04:00:00Z","v":11512,"vw":26.036352},{"c":25.9647,"h":26.09,"l":25.9647,"n":53,"o":26.05,"t":"2025-06-05T04:00:00Z","v":8316,"vw":26.044278},{"c":26.1521,"h":26.17,"l":26.12,"n":29,"o":26.145,"t":"2025-06-06T04:00:00Z","v":2657,"vw":26.141617},{"c":26.1643,"h":26.19,"l":26.135,"n":211,"o":26.135,"t":"2025-06-09T04:00:00Z","v":29859,"vw":26.170658},{"c":26.1942,"h":26.21,"l":26.1401,"n":63,"o":26.19,"t":"2025-06-10T04:00:00Z","v":5468,"vw":26.180019},{"c":26.1439,"h":26.24,"l":26.14,"n":129,"o":26.18,"t":"2025-06-11T04:00:00Z","v":15585,"vw":26.205003},{"c":26.193,"h":26.22,"l":26.15,"n":64,"o":26.189,"t":"2025-06-12T04:00:00Z","v":9425,"vw":26.185889},{"c":26.07,"h":26.2,"l":26.07,"n":130,"o":26.1499,"t":"2025-06-13T04:00:00Z","v":9185,"vw":26.12849},{"c":26.2364,"h":26.25,"l":26.2,"n":65,"o":26.23,"t":"2025-06-16T04:00:00Z","v":11271,"vw":26.223243},{"c":26.1628,"h":26.239,"l":26.13,"n":72,"o":26.218,"t":"2025-06-17T04:00:00Z","v":6930,"vw":26.209025},{"c":26.1928,"h":26.23,"l":26.17,"n":61,"o":26.19,"t":"2025-06-18T04:00:00Z","v":6285,"vw":26.199546},{"c":26.1982,"h":26.2299,"l":26.1982,"n":23,"o":26.2299,"t":"2025-06-20T04:00:00Z","v":962,"vw":26.22279},{"c":26.3556,"h":26.3574,"l":26.111,"n":112,"o":26.19,"t":"2025-06-23T04:00:00Z","v":10325,"vw":26.278283},{"c":26.5096,"h":26.5096,"l":26.4501,"n":48,"o":26.4501,"t":"2025-06-24T04:00:00Z","v":2648,"vw":26.475858},{"c":26.5214,"h":26.54,"l":26.481,"n":158,"o":26.54,"t":"2025-06-25T04:00:00Z","v":14871,"vw":26.511456},{"c":26.6025,"h":26.62,"l":26.53,"n":115,"o":26.565,"t":"2025-06-26T04:00:00Z","v":26213,"vw":26.548035},{"c":26.601,"h":26.639,"l":26.601,"n":14,"o":26.62,"t":"2025-06-27T04:00:00Z","v":650,"vw":26.623444},{"c":26.585,"h":26.63,"l":26.58,"n":50,"o":26.6,"t":"2025-06-30T04:00:00Z","v":3793,"vw":26.593712},{"c":26.6031,"h":26.63,"l":26.59,"n":46,"o":26.591,"t":"2025-07-01T04:00:00Z","v":2658,"vw":26.600619},{"c":26.61,"h":26.6721,"l":26.602,"n":43,"o":26.63,"t":"2025-07-02T04:00:00Z","v":5686,"vw":26.637911},{"c":26.67,"h":26.7,"l":26.664,"n":42,"o":26.7,"t":"2025-07-03T04:00:00Z","v":3623,"vw":26.684663},{"c":26.675,"h":26.7199,"l":26.65,"n":46,"o":26.7199,"t":"2025-07-07T04:00:00Z","v":4095,"vw":26.683976},{"c":26.6832,"h":26.72,"l":26.67,"n":90,"o":26.72,"t":"2025-07-08T04:00:00Z","v":8344,"vw":26.692349},{"c":26.7001,"h":26.74,"l":26.66,"n":93,"o":26.74,"t":"2025-07-09T04:00:00Z","v":22807,"vw":26.70327},{"c":26.7164,"h":26.73,"l":26.5,"n":31,"o":26.5,"t":"2025-07-10T04:00:00Z","v":4598,"vw":26.599304},{"c":26.7144,"h":26.7392,"l":26.693,"n":26,"o":26.693,"t":"2025-07-11T04:00:00Z","v":1463,"vw":26.721127},{"c":26.7293,"h":26.78,"l":26.72,"n":57,"o":26.78,"t":"2025-07-14T04:00:00Z","v":6743,"vw":26.738716},{"c":26.7123,"h":26.8,"l":26.71,"n":60,"o":26.8,"t":"2025-07-15T04:00:00Z","v":44233,"vw":26.759328},{"c":26.72,"h":26.74,"l":26.66,"n":76,"o":26.74,"t":"2025-07-16T04:00:00Z","v":8315,"vw":26.70942},{"c":26.8154,"h":26.82,"l":26.7601,"n":40,"o":26.775,"t":"2025-07-17T04:00:00Z","v":3547,"vw":26.794535},{"c":26.8315,"h":26.89,"l":26.75,"n":38,"o":26.89,"t":"2025-07-18T04:00:00Z","v":3871,"vw":26.864196},{"c":26.872,"h":26.91,"l":26.86,"n":60,"o":26.87,"t":"2025-07-21T04:00:00Z","v":4834,"vw":26.87441},{"c":26.8895,"h":26.92,"l":26.87,"n":42,"o":26.8932,"t":"2025-07-22T04:00:00Z","v":52020,"vw":26.870561},{"c":27.0056,"h":27.01,"l":26.93,"n":72,"o":26.96,"t":"2025-07-23T04:00:00Z","v":3567,"vw":26.961799},{"c":27.0296,"h":27.0613,"l":26.8801,"n":60,"o":26.97,"t":"2025-07-24T04:00:00Z","v":4392,"vw":26.992332},{"c":27.055,"h":27.067,"l":27.02,"n":43,"o":27.02,"t":"2025-07-25T04:00:00Z","v":3747,"vw":27.036875},{"c":27.08,"h":27.11,"l":27.06,"n":53,"o":27.06,"t":"2025-07-28T04:00:00Z","v":4157,"vw":27.087124},{"c":27.0831,"h":27.108,"l":27.06,"n":83,"o":27.091,"t":"2025-07-29T04:00:00Z","v":6743,"vw":27.085243},{"c":27.03,"h":27.1,"l":27.025,"n":84,"o":27.07,"t":"2025-07-30T04:00:00Z","v":11455,"vw":27.078347},{"c":27.0328,"h":27.1392,"l":27.03,"n":128,"o":27.125,"t":"2025-07-31T04:00:00Z","v":5641,"vw":27.080513},{"c":26.8,"h":26.9199,"l":26.76,"n":249,"o":26.84,"t":"2025-08-01T04:00:00Z","v":33345,"vw":26.838091},{"c":27.1114,"h":27.1114,"l":26.7601,"n":134,"o":27.08,"t":"2025-08-04T04:00:00Z","v":8605,"vw":27.071085},{"c":27.0494,"h":27.22,"l":26.8401,"n":46,"o":27.1201,"t":"2025-08-05T04:00:00Z","v":2347,"vw":27.103099},{"c":27.1735,"h":27.2,"l":27.0401,"n":99,"o":27.14,"t":"2025-08-06T04:00:00Z","v":5553,"vw":27.16661},{"c":27.1628,"h":27.3165,"l":27.1201,"n":101,"o":27.2276,"t":"2025-08-07T04:00:00Z","v":9478,"vw":27.171386},{"c":27.2893,"h":27.32,"l":27.25,"n":89,"o":27.29,"t":"2025-08-08T04:00:00Z","v":7595,"vw":27.277281},{"c":27.2702,"h":27.35,"l":27.2701,"n":110,"o":27.3,"t":"2025-08-11T04:00:00Z","v":9708,"vw":27.304621},{"c":27.4243,"h":27.47,"l":27.325,"n":197,"o":27.38,"t":"2025-08-12T04:00:00Z","v":369870,"vw":27.441557},{"c":27.49,"h":27.49,"l":27.4106,"n":101,"o":27.4301,"t":"2025-08-13T04:00:00Z","v":14807,"vw":27.445512},{"c":27.51,"h":27.51,"l":27.4305,"n":113,"o":27.47,"t":"2025-08-14T04:00:00Z","v":18153,"vw":27.470274},{"c":27.4332,"h":27.49,"l":27.42,"n":190,"o":27.4492,"t":"2025-08-15T04:00:00Z","v":31004,"vw":27.433834},{"c":27.4842,"h":27.565,"l":27.42,"n":236,"o":27.565,"t":"2025-08-18T04:00:00Z","v":27394,"vw":27.451841},{"c":27.45,"h":27.52,"l":27.4,"n":135,"o":27.48,"t":"2025-08-19T04:00:00Z","v":11743,"vw":27.449094},{"c":27.4122,"h":27.43,"l":27.28,"n":105,"o":27.42,"t":"2025-08-20T04:00:00Z","v":44373,"vw":27.342799},{"c":27.3421,"h":27.42,"l":27.34,"n":81,"o":27.42,"t":"2025-08-21T04:00:00Z","v":10684,"vw":27.385172},{"c":27.5653,"h":27.58,"l":27.27,"n":81,"o":27.47,"t":"2025-08-22T04:00:00Z","v":8227,"vw":27.547181},{"c":27.5452,"h":27.58,"l":27.5301,"n":68,"o":27.5599,"t":"2025-08-25T04:00:00Z","v":6191,"vw":27.562221},{"c":27.5501,"h":27.58,"l":27.4948,"n":58,"o":27.56,"t":"2025-08-26T04:00:00Z","v":5775,"vw":27.537399},{"c":27.617,"h":27.62,"l":27.5401,"n":240,"o":27.58,"t":"2025-08-27T04:00:00Z","v":53027,"vw":27.597932},{"c":27.6423,"h":27.65,"l":27.5805,"n":51,"o":27.6,"t":"2025-08-28T04:00:00Z","v":4124,"vw":27.615841},{"c":27.5885,"h":27.61,"l":27.55,"n":101,"o":27.61,"t":"2025-08-29T04:00:00Z","v":12452,"vw":27.591784},{"c":27.5357,"h":27.5357,"l":27.4,"n":218,"o":27.48,"t":"2025-09-02T04:00:00Z","v":18510,"vw":27.478174},{"c":27.6945,"h":27.72,"l":27.6,"n":98,"o":27.685,"t":"2025-09-03T04:00:00Z","v":7671,"vw":27.670143},{"c":27.85,"h":27.85,"l":27.69,"n":103,"o":27.725,"t":"2025-09-04T04:00:00Z","v":19032,"vw":27.785106},{"c":27.8259,"h":27.88,"l":27.7301,"n":100,"o":27.86,"t":"2025-09-05T04:00:00Z","v":8719,"vw":27.809069},{"c":27.8643,"h":27.89,"l":27.84,"n":66,"o":27.85,"t":"2025-09-08T04:00:00Z","v":3203,"vw":27.874606},{"c":27.9085,"h":27.91,"l":27.8101,"n":79,"o":27.8906,"t":"2025-09-09T04:00:00Z","v":62633,"vw":27.873346},{"c":27.918,"h":27.99,"l":27.89,"n":109,"o":27.9201,"t":"2025-09-10T04:00:00Z","v":9459,"vw":27.934588},{"c":28.022,"h":28.03,"l":27.7501,"n":58,"o":27.9401,"t":"2025-09-11T04:00:00Z","v":11084,"vw":27.966376},{"c":28.06,"h":28.1442,"l":28,"n":84,"o":28.02,"t":"2025-09-12T04:00:00Z","v":14734,"vw":28.030393},{"c":28.0389,"h":28.0799,"l":27.95,"n":68,"o":28.06,"t":"2025-09-15T04:00:00Z","v":7218,"vw":28.032321},{"c":28.0288,"h":28.06,"l":28,"n":70,"o":28.0368,"t":"2025-09-16T04:00:00Z","v":8295,"vw":28.032427},{"c":28.046,"h":28.3113,"l":28.0001,"n":52,"o":28.3113,"t":"2025-09-17T04:00:00Z","v":3910,"vw":28.052602},{"c":28.0903,"h":28.1199,"l":28.06,"n":63,"o":28.119,"t":"2025-09-18T04:00:00Z","v":41051,"vw":28.078592},{"c":28.1338,"h":28.14,"l":28.0601,"n":232,"o":28.0601,"t":"2025-09-19T04:00:00Z","v":38441,"vw":28.102136},{"c":28.1613,"h":28.1719,"l":28.1,"n":101,"o":28.12,"t":"2025-09-22T04:00:00Z","v":12120,"vw":28.129107},{"c":28.1248,"h":28.1894,"l":28.1248,"n":104,"o":28.1826,"t":"2025-09-23T04:00:00Z","v":5592,"vw":28.146965},{"c":28.1372,"h":28.169,"l":28.1,"n":87,"o":28.1435,"t":"2025-09-24T04:00:00Z","v":9911,"vw":28.138499},{"c":28.145,"h":28.16,"l":28.07,"n":177,"o":28.07,"t":"2025-09-25T04:00:00Z","v":36449,"vw":28.133424},{"c":28.1947,"h":28.45,"l":28.0905,"n":178,"o":28.17,"t":"2025-09-26T04:00:00Z","v":33166,"vw":28.178873},{"c":28.2822,"h":28.55,"l":28.24,"n":58,"o":28.275,"t":"2025-09-29T04:00:00Z","v":13280,"vw":28.390709},{"c":28.3285,"h":28.455,"l":28.23,"n":196,"o":28.28,"t":"2025-09-30T04:00:00Z","v":21966,"vw":28.284085},{"c":28.3729,"h":28.4,"l":28.22,"n":197,"o":28.22,"t":"2025-10-01T04:00:00Z","v":47157,"vw":28.354846},{"c":28.3873,"h":28.41,"l":28.36,"n":107,"o":28.4,"t":"2025-10-02T04:00:00Z","v":10642,"vw":28.379419},{"c":28.4386,"h":28.46,"l":28.39,"n":191,"o":28.45,"t":"2025-10-03T04:00:00Z","v":29346,"vw":28.429004},{"c":28.4632,"h":28.48,"l":28.42,"n":132,"o":28.445,"t":"2025-10-06T04:00:00Z","v":27020,"vw":28.436748},{"c":28.43,"h":28.49,"l":28.4,"n":140,"o":28.49,"t":"2025-10-07T04:00:00Z","v":14778,"vw":28.425064},{"c":28.5012,"h":28.52,"l":28.4425,"n":86,"o":28.4425,"t":"2025-10-08T04:00:00Z","v":11537,"vw":28.488797},{"c":28.505,"h":28.51,"l":28.4501,"n":121,"o":28.49,"t":"2025-10-09T04:00:00Z","v":17468,"vw":28.490684},{"c":28.114,"h":28.56,"l":28.06,"n":146,"o":28.56,"t":"2025-10-10T04:00:00Z","v":16127,"vw":28.322729},{"c":28.395,"h":28.42,"l":28.24,"n":208,"o":28.34,"t":"2025-10-13T04:00:00Z","v":47802,"vw":28.344043},{"c":28.3308,"h":28.45,"l":28.0975,"n":157,"o":28.1432,"t":"2025-10-14T04:00:00Z","v":21716,"vw":28.327199},{"c":28.3929,"h":28.55,"l":28.26,"n":163,"o":28.4909,"t":"2025-10-15T04:00:00Z","v":40277,"vw":28.446346},{"c":28.28,"h":28.5,"l":28.19,"n":266,"o":28.49,"t":"2025-10-16T04:00:00Z","v":37646,"vw":28.350991},{"c":28.45,"h":28.48,"l":28.24,"n":134,"o":28.2521,"t":"2025-10-17T04:00:00Z","v":543602,"vw":28.427596},{"c":28.66,"h":28.66,"l":28.45,"n":162,"o":28.45,"t":"2025-10-20T04:00:00Z","v":24407,"vw":28.612977},{"c":28.68,"h":28.8,"l":28.5701,"n":124,"o":28.63,"t":"2025-10-21T04:00:00Z","v":49346,"vw":28.666029},{"c":28.56,"h":28.67,"l":28.5,"n":208,"o":28.67,"t":"2025-10-22T04:00:00Z","v":109411,"vw":28.552558},{"c":28.72,"h":28.73,"l":28.61,"n":205,"o":28.61,"t":"2025-10-23T04:00:00Z","v":23276,"vw":28.680401},{"c":28.7866,"h":28.83,"l":28.61,"n":166,"o":28.8,"t":"2025-10-24T04:00:00Z","v":540634,"vw":28.770551},{"c":28.7947,"h":28.82,"l":28.77,"n":96,"o":28.77,"t":"2025-10-27T04:00:00Z","v":10872,"vw":28.79165},{"c":28.8319,"h":28.87,"l":28.75,"n":223,"o":28.87,"t":"2025-10-28T04:00:00Z","v":50971,"vw":28.810992},{"c":28.8048,"h":28.87,"l":28.74,"n":134,"o":28.87,"t":"2025-10-29T04:00:00Z","v":35367,"vw":28.778453},{"c":28.79,"h":28.849,"l":28.7401,"n":65,"o":28.84,"t":"2025-10-30T04:00:00Z","v":17397,"vw":28.771696},{"c":28.83,"h":28.84,"l":28.78,"n":117,"o":28.83,"t":"2025-10-31T04:00:00Z","v":11431,"vw":28.811817},{"c":28.74,"h":28.88,"l":28.71,"n":194,"o":28.71,"t":"2025-11-03T05:00:00Z","v":54375,"vw":28.845091},{"c":28.7493,"h":28.82,"l":28.71,"n":196,"o":28.79,"t":"2025-11-04T05:00:00Z","v":35782,"vw":28.748699},{"c":28.815,"h":28.86,"l":28.6,"n":135,"o":28.75,"t":"2025-11-05T05:00:00Z","v":23479,"vw":28.834937},{"c":28.6961,"h":28.82,"l":28.665,"n":230,"o":28.8,"t":"2025-11-06T05:00:00Z","v":33755,"vw":28.720594},{"c":28.726,"h":28.73,"l":28.33,"n":445,"o":28.49,"t":"2025-11-07T05:00:00Z","v":79331,"vw":28.51873},{"c":29.08,"h":29.08,"l":28.8595,"n":213,"o":28.89,"t":"2025-11-10T05:00:00Z","v":36851,"vw":29.017304},{"c":29.074,"h":29.086,"l":28.93,"n":184,"o":29.0181,"t":"2025-11-11T05:00:00Z","v":27132,"vw":29.004927},{"c":29.0536,"h":29.08,"l":29,"n":127,"o":29.08,"t":"2025-11-12T05:00:00Z","v":13141,"vw":29.036527},{"c":28.77,"h":29.04,"l":28.69,"n":270,"o":29.04,"t":"2025-11-13T05:00:00Z","v":423587,"vw":28.788185},{"c":28.73,"h":28.88,"l":28.46,"n":303,"o":28.471,"t":"2025-11-14T05:00:00Z","v":62912,"vw":28.761388},{"c":28.59,"h":28.82,"l":28.4706,"n":346,"o":28.724,"t":"2025-11-17T05:00:00Z","v":60816,"vw":28.683783},{"c":28.4161,"h":28.53,"l":28.15,"n":224,"o":28.4775,"t":"2025-11-18T05:00:00Z","v":474573,"vw":28.457794},{"c":28.49,"h":28.6,"l":28.3493,"n":131,"o":28.46,"t":"2025-11-19T05:00:00Z","v":24056,"vw":28.470094},{"c":28.1962,"h":28.8,"l":28.1962,"n":204,"o":28.8,"t":"2025-11-20T05:00:00Z","v":56824,"vw":28.674395},{"c":28.4112,"h":28.5349,"l":28.11,"n":268,"o":28.3,"t":"2025-11-21T05:00:00Z","v":153483,"vw":28.24492},{"c":28.7211,"h":28.73,"l":28.55,"n":97,"o":28.57,"t":"2025-11-24T05:00:00Z","v":36432,"vw":28.675749},{"c":28.8698,"h":28.8999,"l":28.64,"n":95,"o":28.68,"t":"2025-11-25T05:00:00Z","v":93913,"vw":28.852674},{"c":28.9828,"h":29.02,"l":28.88,"n":277,"o":28.925,"t":"2025-11-26T05:00:00Z","v":78501,"vw":28.967452},{"c":28.96,"h":29.02,"l":28.96,"n":88,"o":28.99,"t":"2025-11-28T05:00:00Z","v":8883,"vw":28.99403},{"c":29.01,"h":29.02,"l":28.9759,"n":234,"o":28.99,"t":"2025-12-01T05:00:00Z","v":202674,"vw":29.00145},{"c":29.04,"h":29.15,"l":28.97,"n":451,"o":29.04,"t":"2025-12-02T05:00:00Z","v":182150,"vw":28.99165},{"c":29.02,"h":29.17,"l":29.01,"n":473,"o":29.03,"t":"2025-12-03T05:00:00Z","v":116983,"vw":29.033255},{"c":29.02,"h":29.0899,"l":28.86,"n":291,"o":28.86,"t":"2025-12-04T05:00:00Z","v":57905,"vw":29.04732},{"c":29.09,"h":29.099,"l":29.05,"n":187,"o":29.06,"t":"2025-12-05T05:00:00Z","v":29014,"vw":29.076992},{"c":29.1,"h":29.12,"l":29.05,"n":344,"o":29.11,"t":"2025-12-08T05:00:00Z","v":265150,"vw":29.058442},{"c":29.1,"h":29.12,"l":29.05,"n":292,"o":29.12,"t":"2025-12-09T05:00:00Z","v":57677,"vw":29.090541},{"c":29.15,"h":29.235,"l":29.0661,"n":315,"o":29.1099,"t":"2025-12-10T05:00:00Z","v":70170,"vw":29.110946},{"c":29.17,"h":29.17,"l":28.91,"n":243,"o":28.91,"t":"2025-12-11T05:00:00Z","v":34100,"vw":29.138503},{"c":29.13,"h":29.14,"l":29.08,"n":344,"o":29.12,"t":"2025-12-12T05:00:00Z","v":53442,"vw":29.115675},{"c":29.15,"h":29.19,"l":29.05,"n":254,"o":29.19,"t":"2025-12-15T05:00:00Z","v":49229,"vw":29.121897},{"c":29.08,"h":29.12,"l":28.9,"n":232,"o":29.09,"t":"2025-12-16T05:00:00Z","v":33355,"vw":29.016934},{"c":28.82,"h":29.1256,"l":28.8,"n":430,"o":29.06,"t":"2025-12-17T05:00:00Z","v":60397,"vw":28.859598},{"c":28.99,"h":29.12,"l":28.93,"n":127,"o":29.05,"t":"2025-12-18T05:00:00Z","v":13780,"vw":29.048275},{"c":29.15,"h":29.16,"l":29.011,"n":181,"o":29.025,"t":"2025-12-19T05:00:00Z","v":24356,"vw":29.102511},{"c":27.54,"h":27.54,"l":27.43,"n":273,"o":27.5,"t":"2025-12-22T05:00:00Z","v":154162,"vw":27.498563},{"c":27.6,"h":27.6,"l":27.46,"n":364,"o":27.46,"t":"2025-12-23T05:00:00Z","v":60783,"vw":27.575031},{"c":27.63,"h":27.64,"l":27.567,"n":80,"o":27.6,"t":"2025-12-24T05:00:00Z","v":6421,"vw":27.599168},{"c":27.65,"h":27.66,"l":27.5901,"n":145,"o":27.6315,"t":"2025-12-26T05:00:00Z","v":23287,"vw":27.610132},{"c":27.5865,"h":27.62,"l":27.53,"n":345,"o":27.583,"t":"2025-12-29T05:00:00Z","v":50418,"vw":27.554599},{"c":27.57,"h":27.62,"l":27.56,"n":230,"o":27.61,"t":"2025-12-30T05:00:00Z","v":37640,"vw":27.586956},{"c":27.45,"h":27.6,"l":27.45,"n":167,"o":27.6,"t":"2025-12-31T05:00:00Z","v":26565,"vw":27.544436},{"c":27.5119,"h":27.58,"l":27.4621,"n":86,"o":27.55,"t":"2026-01-02T05:00:00Z","v":7251,"vw":27.512014},{"c":27.614,"h":27.7,"l":27.56,"n":144,"o":27.56,"t":"2026-01-05T05:00:00Z","v":21513,"vw":27.669246},{"c":27.73,"h":27.78,"l":27.6755,"n":156,"o":27.69,"t":"2026-01-06T05:00:00Z","v":26476,"vw":27.712812},{"c":27.725,"h":27.82,"l":27.705,"n":107,"o":27.72,"t":"2026-01-07T05:00:00Z","v":19552,"vw":27.765238},{"c":27.695,"h":27.75,"l":27.66,"n":164,"o":27.7025,"t":"2026-01-08T05:00:00Z","v":51315,"vw":27.694855},{"c":27.79,"h":27.875,"l":27.72,"n":587,"o":27.77,"t":"2026-01-09T05:00:00Z","v":62539,"vw":27.797388},{"c":27.8645,"h":27.89,"l":27.7738,"n":118,"o":27.787,"t":"2026-01-12T05:00:00Z","v":15089,"vw":27.830303},{"c":27.84,"h":27.88,"l":27.77,"n":91,"o":27.8,"t":"2026-01-13T05:00:00Z","v":22350,"vw":27.830909},{"c":27.796,"h":28.02,"l":27.65,"n":158,"o":27.75,"t":"2026-01-14T05:00:00Z","v":28720,"vw":27.715541},{"c":27.8,"h":27.8914,"l":27.79,"n":194,"o":27.85,"t":"2026-01-15T05:00:00Z","v":23656,"vw":27.829724},{"c":27.834,"h":27.8899,"l":27.79,"n":92,"o":27.83,"t":"2026-01-16T05:00:00Z","v":11582,"vw":27.857324},{"c":27.4552,"h":27.6551,"l":27.43,"n":143,"o":27.629,"t":"2026-01-20T05:00:00Z","v":25156,"vw":27.565082},{"c":27.68,"h":27.765,"l":27.4,"n":266,"o":27.5448,"t":"2026-01-21T05:00:00Z","v":51827,"vw":27.536296},{"c":27.79,"h":27.85,"l":27.75,"n":190,"o":27.85,"t":"2026-01-22T05:00:00Z","v":21159,"vw":27.817831},{"c":27.8515,"h":27.8896,"l":27.7801,"n":102,"o":27.802,"t":"2026-01-23T05:00:00Z","v":14105,"vw":27.827439},{"c":27.98,"h":27.98,"l":27.8901,"n":65,"o":27.8901,"t":"2026-01-26T05:00:00Z","v":6426,"vw":27.952505},{"c":27.9944,"h":28.04,"l":27.985,"n":111,"o":27.99,"t":"2026-01-27T05:00:00Z","v":22503,"vw":28.007652},{"c":27.98,"h":28.0499,"l":27.95,"n":114,"o":28.01,"t":"2026-01-28T05:00:00Z","v":12917,"vw":28.000074},{"c":27.97,"h":28.06,"l":27.75,"n":160,"o":28.06,"t":"2026-01-29T05:00:00Z","v":169809,"vw":27.93597},{"c":28,"h":28.01,"l":27.51,"n":104,"o":27.51,"t":"2026-01-30T05:00:00Z","v":14118,"vw":27.912028},{"c":28.0588,"h":28.1,"l":27.87,"n":98,"o":27.87,"t":"2026-02-02T05:00:00Z","v":16547,"vw":28.075413},{"c":27.95,"h":28.1,"l":27.82,"n":201,"o":28.06,"t":"2026-02-03T05:00:00Z","v":204616,"vw":28.057901},{"c":27.814,"h":27.945,"l":27.73,"n":155,"o":27.92,"t":"2026-02-04T05:00:00Z","v":22221,"vw":27.831599},{"c":27.6074,"h":27.7599,"l":27.57,"n":235,"o":27.65,"t":"2026-02-05T05:00:00Z","v":157037,"vw":27.628173},{"c":28.09,"h":28.09,"l":27.8114,"n":111,"o":27.85,"t":"2026-02-06T05:00:00Z","v":10576,"vw":27.963232},{"c":28.125,"h":28.14,"l":28.02,"n":135,"o":28.02,"t":"2026-02-09T05:00:00Z","v":18918,"vw":28.109923},{"c":28.08,"h":28.15,"l":28.0402,"n":83,"o":28.1,"t":"2026-02-10T05:00:00Z","v":8917,"vw":28.111441},{"c":28.09,"h":28.12,"l":28.02,"n":121,"o":28.11,"t":"2026-02-11T05:00:00Z","v":8062,"vw":28.073973},{"c":27.83,"h":28.12,"l":27.75,"n":151,"o":28.12,"t":"2026-02-12T05:00:00Z","v":23602,"vw":27.880256},{"c":27.82,"h":27.9267,"l":27.75,"n":126,"o":27.76,"t":"2026-02-13T05:00:00Z","v":18383,"vw":27.838642},{"c":27.87,"h":27.9,"l":27.64,"n":101,"o":27.73,"t":"2026-02-17T05:00:00Z","v":13791,"vw":27.756018},{"c":27.92,"h":28.06,"l":27.8606,"n":109,"o":27.885,"t":"2026-02-18T05:00:00Z","v":393386,"vw":28.008695},{"c":27.9162,"h":27.9699,"l":27.81,"n":209,"o":27.88,"t":"2026-02-19T05:00:00Z","v":29985,"vw":27.88203},{"c":28.01,"h":28.05,"l":27.88,"n":140,"o":27.88,"t":"2026-02-20T05:00:00Z","v":31924,"vw":27.984632},{"c":27.9,"h":28.0404,"l":27.82,"n":180,"o":28.0366,"t":"2026-02-23T05:00:00Z","v":29965,"vw":27.881916},{"c":27.994,"h":28.0262,"l":27.87,"n":143,"o":27.87,"t":"2026-02-24T05:00:00Z","v":33209,"vw":27.983248},{"c":28.12,"h":28.15,"l":28.08,"n":96,"o":28.09,"t":"2026-02-25T05:00:00Z","v":21236,"vw":28.10687},{"c":28.096,"h":28.165,"l":27.995,"n":118,"o":28.131,"t":"2026-02-26T05:00:00Z","v":21468,"vw":28.09736},{"c":28.034,"h":28.08,"l":27.941,"n":78,"o":27.97,"t":"2026-02-27T05:00:00Z","v":17366,"vw":28.013415},{"c":28.12,"h":28.24,"l":27.9,"n":155,"o":28.24,"t":"2026-03-02T05:00:00Z","v":37917,"vw":28.024441},{"c":27.89,"h":28.085,"l":27.58,"n":139,"o":27.86,"t":"2026-03-03T05:00:00Z","v":18048,"vw":27.763034},{"c":28.1,"h":28.18,"l":27.931,"n":141,"o":27.9436,"t":"2026-03-04T05:00:00Z","v":42104,"vw":28.085431},{"c":28.08,"h":28.1153,"l":27.92,"n":210,"o":28.11,"t":"2026-03-05T05:00:00Z","v":258238,"vw":27.969332},{"c":27.794,"h":27.93,"l":27.794,"n":103,"o":27.85,"t":"2026-03-06T05:00:00Z","v":31175,"vw":27.894615},{"c":28.01,"h":28.01,"l":27.505,"n":163,"o":27.57,"t":"2026-03-09T04:00:00Z","v":31613,"vw":27.654128},{"c":27.93,"h":28.079,"l":27.88,"n":118,"o":27.9,"t":"2026-03-10T04:00:00Z","v":15351,"vw":27.988839},{"c":27.92,"h":27.9912,"l":27.84,"n":97,"o":27.93,"t":"2026-03-11T04:00:00Z","v":165963,"vw":27.871631},{"c":27.6,"h":27.81,"l":27.59,"n":100,"o":27.81,"t":"2026-03-12T04:00:00Z","v":18247,"vw":27.68324},{"c":27.455,"h":27.8043,"l":27.44,"n":161,"o":27.71,"t":"2026-03-13T04:00:00Z","v":17526,"vw":27.658879},{"c":27.72,"h":27.829,"l":27.5901,"n":326,"o":27.7,"t":"2026-03-16T04:00:00Z","v":33372,"vw":27.746379},{"c":27.85,"h":27.915,"l":27.79,"n":164,"o":27.85,"t":"2026-03-17T04:00:00Z","v":12809,"vw":27.8616},{"c":27.5741,"h":27.805,"l":27.5501,"n":157,"o":27.761,"t":"2026-03-18T04:00:00Z","v":17779,"vw":27.722585},{"c":27.48,"h":27.6109,"l":27.365,"n":145,"o":27.365,"t":"2026-03-19T04:00:00Z","v":23965,"vw":27.41272},{"c":27.11,"h":27.425,"l":27.01,"n":210,"o":27.425,"t":"2026-03-20T04:00:00Z","v":265664,"vw":27.044886},{"c":27.38,"h":27.6149,"l":27.38,"n":97,"o":27.5,"t":"2026-03-23T04:00:00Z","v":13301,"vw":27.504357},{"c":27.42,"h":27.47,"l":27.31,"n":147,"o":27.32,"t":"2026-03-24T04:00:00Z","v":23381,"vw":27.400011},{"c":27.4803,"h":27.555,"l":27.4101,"n":59,"o":27.555,"t":"2026-03-25T04:00:00Z","v":3692,"vw":27.496947},{"c":27.26,"h":27.45,"l":27.23,"n":84,"o":27.36,"t":"2026-03-26T04:00:00Z","v":7185,"vw":27.351324},{"c":26.97,"h":27.13,"l":26.87,"n":174,"o":27.13,"t":"2026-03-27T04:00:00Z","v":117322,"vw":27.038285},{"c":26.87,"h":27.08,"l":26.815,"n":118,"o":26.94,"t":"2026-03-30T04:00:00Z","v":15570,"vw":26.956964},{"c":27.42,"h":27.455,"l":27.12,"n":181,"o":27.315,"t":"2026-03-31T04:00:00Z","v":34522,"vw":27.253804},{"c":27.58,"h":27.66,"l":27.2,"n":172,"o":27.2,"t":"2026-04-01T04:00:00Z","v":49167,"vw":27.611202},{"c":27.56,"h":27.58,"l":27.33,"n":92,"o":27.33,"t":"2026-04-02T04:00:00Z","v":10651,"vw":27.511601},{"c":27.71,"h":27.71,"l":27.63,"n":134,"o":27.7,"t":"2026-04-06T04:00:00Z","v":16834,"vw":27.673496},{"c":27.64,"h":27.72,"l":27.51,"n":152,"o":27.72,"t":"2026-04-07T04:00:00Z","v":29832,"vw":27.606158},{"c":27.95,"h":28.05,"l":27.95,"n":593,"o":28.05,"t":"2026-04-08T04:00:00Z","v":241126,"vw":27.997038},{"c":28.08,"h":28.08,"l":27.9692,"n":155,"o":27.99,"t":"2026-04-09T04:00:00Z","v":29951,"vw":28.041219},{"c":28.08,"h":28.18,"l":28.02,"n":111,"o":28.07,"t":"2026-04-10T04:00:00Z","v":20912,"vw":28.067619},{"c":28.08,"h":28.13,"l":28.0001,"n":113,"o":28.04,"t":"2026-04-13T04:00:00Z","v":16687,"vw":28.065249},{"c":28.15,"h":28.17,"l":28.1,"n":125,"o":28.1,"t":"2026-04-14T04:00:00Z","v":254878,"vw":28.134536},{"c":28.16,"h":28.19,"l":28.12,"n":148,"o":28.18,"t":"2026-04-15T04:00:00Z","v":67804,"vw":28.16444},{"c":28.1753,"h":28.33,"l":28.15,"n":98,"o":28.33,"t":"2026-04-16T04:00:00Z","v":7453,"vw":28.178211},{"c":28.19,"h":28.265,"l":28.1801,"n":123,"o":28.23,"t":"2026-04-17T04:00:00Z","v":9425,"vw":28.214498},{"c":28.23,"h":28.38,"l":28.1801,"n":95,"o":28.38,"t":"2026-04-20T04:00:00Z","v":16500,"vw":28.226117},{"c":28.23,"h":28.38,"l":28.18,"n":92,"o":28.25,"t":"2026-04-21T04:00:00Z","v":8874,"vw":28.227678},{"c":28.2,"h":28.3499,"l":28.2,"n":92,"o":28.24,"t":"2026-04-22T04:00:00Z","v":53079,"vw":28.212694},{"c":28.25,"h":28.25,"l":28.08,"n":95,"o":28.08,"t":"2026-04-23T04:00:00Z","v":13650,"vw":28.222577},{"c":28.2427,"h":28.27,"l":28.2,"n":156,"o":28.2,"t":"2026-04-24T04:00:00Z","v":24528,"vw":28.242676},{"c":28.2711,"h":28.3,"l":28.17,"n":103,"o":28.2458,"t":"2026-04-27T04:00:00Z","v":24262,"vw":28.237034},{"c":28.2186,"h":28.236,"l":28.1803,"n":131,"o":28.23,"t":"2026-04-28T04:00:00Z","v":12155,"vw":28.210119},{"c":28.22,"h":28.25,"l":28.19,"n":54,"o":28.22,"t":"2026-04-29T04:00:00Z","v":8635,"vw":28.205775},{"c":28.345,"h":28.37,"l":28.2312,"n":309,"o":28.33,"t":"2026-04-30T04:00:00Z","v":10932,"vw":28.289454},{"c":28.35,"h":28.43,"l":28.35,"n":219,"o":28.42,"t":"2026-05-01T04:00:00Z","v":6826,"vw":28.406999},{"c":28.385,"h":28.42,"l":28.36,"n":342,"o":28.42,"t":"2026-05-04T04:00:00Z","v":6153,"vw":28.378733},{"c":28.5103,"h":28.56,"l":28.43,"n":348,"o":28.56,"t":"2026-05-05T04:00:00Z","v":9887,"vw":28.522918},{"c":28.566,"h":28.59,"l":28.53,"n":442,"o":28.58,"t":"2026-05-06T04:00:00Z","v":14567,"vw":28.562736},{"c":28.5554,"h":28.59,"l":28.53,"n":291,"o":28.59,"t":"2026-05-07T04:00:00Z","v":4199,"vw":28.564639},{"c":28.6061,"h":28.655,"l":28.2511,"n":340,"o":28.61,"t":"2026-05-08T04:00:00Z","v":22536,"vw":28.58016},{"c":28.5963,"h":28.625,"l":28.42,"n":536,"o":28.42,"t":"2026-05-11T04:00:00Z","v":10783,"vw":28.592662},{"c":28.6348,"h":28.6348,"l":28.54,"n":482,"o":28.561,"t":"2026-05-12T04:00:00Z","v":55141,"vw":28.582338},{"c":28.67,"h":28.7099,"l":28.57,"n":463,"o":28.6,"t":"2026-05-13T04:00:00Z","v":25249,"vw":28.63528},{"c":28.7166,"h":28.74,"l":28.69,"n":233,"o":28.6996,"t":"2026-05-14T04:00:00Z","v":7906,"vw":28.713643},{"c":28.71,"h":28.89,"l":28.641,"n":281,"o":28.85,"t":"2026-05-15T04:00:00Z","v":34078,"vw":28.720271},{"c":28.695,"h":28.71,"l":28.64,"n":71,"o":28.65,"t":"2026-05-18T04:00:00Z","v":23299,"vw":28.703215},{"c":28.69,"h":28.71,"l":28.64,"n":245,"o":28.7,"t":"2026-05-19T04:00:00Z","v":14349,"vw":28.68085},{"c":28.73,"h":28.77,"l":28.6987,"n":47,"o":28.6987,"t":"2026-05-20T04:00:00Z","v":7437,"vw":28.737868},{"c":28.77,"h":28.799,"l":28.73,"n":50,"o":28.75,"t":"2026-05-21T04:00:00Z","v":4812,"vw":28.752211},{"c":28.83,"h":28.83,"l":28.76,"n":69,"o":28.77,"t":"2026-05-22T04:00:00Z","v":7481,"vw":28.814154},{"c":28.88,"h":28.89,"l":28.83,"n":104,"o":28.89,"t":"2026-05-26T04:00:00Z","v":17212,"vw":28.866904},{"c":28.835,"h":28.86,"l":28.765,"n":74,"o":28.835,"t":"2026-05-27T04:00:00Z","v":14475,"vw":28.835843},{"c":28.95,"h":28.96,"l":28.88,"n":126,"o":28.88,"t":"2026-05-28T04:00:00Z","v":14047,"vw":28.939887},{"c":28.98,"h":28.98,"l":28.9201,"n":62,"o":28.94,"t":"2026-05-29T04:00:00Z","v":14710,"vw":28.948277},{"c":29.01,"h":29.029,"l":28.9,"n":118,"o":28.92,"t":"2026-06-01T04:00:00Z","v":11212,"vw":28.964231},{"c":29.02,"h":29.03,"l":28.96,"n":106,"o":28.96,"t":"2026-06-02T04:00:00Z","v":8833,"vw":29.004925},{"c":28.94,"h":28.9999,"l":28.94,"n":55,"o":28.96,"t":"2026-06-03T04:00:00Z","v":3907,"vw":28.961629},{"c":28.97,"h":28.99,"l":28.85,"n":113,"o":28.955,"t":"2026-06-04T04:00:00Z","v":12128,"vw":28.965941},{"c":28.705,"h":29.01,"l":28.6805,"n":100,"o":29.01,"t":"2026-06-05T04:00:00Z","v":8044,"vw":28.872218},{"c":28.7779,"h":28.87,"l":28.74,"n":77,"o":28.78,"t":"2026-06-08T04:00:00Z","v":6509,"vw":28.803324},{"c":28.6906,"h":28.96,"l":28.4609,"n":77,"o":28.96,"t":"2026-06-09T04:00:00Z","v":25128,"vw":28.70496},{"c":28.485,"h":28.71,"l":28.48,"n":169,"o":28.6,"t":"2026-06-10T04:00:00Z","v":27318,"vw":28.59046},{"c":28.74,"h":28.76,"l":28.43,"n":122,"o":28.71,"t":"2026-06-11T04:00:00Z","v":32413,"vw":28.611407},{"c":28.97,"h":29.0103,"l":28.66,"n":132,"o":28.98,"t":"2026-06-12T04:00:00Z","v":93986,"vw":28.886967},{"c":29.33,"h":29.4,"l":29.25,"n":86,"o":29.25,"t":"2026-06-15T04:00:00Z","v":17049,"vw":29.355595},{"c":29.24,"h":29.55,"l":29.24,"n":110,"o":29.55,"t":"2026-06-16T04:00:00Z","v":18600,"vw":29.353159},{"c":28.97,"h":29.3395,"l":28.97,"n":120,"o":29.28,"t":"2026-06-17T04:00:00Z","v":6833,"vw":29.210732},{"c":29.26,"h":29.33,"l":29.15,"n":127,"o":29.195,"t":"2026-06-18T04:00:00Z","v":36895,"vw":29.303944},{"c":29.18,"h":29.34,"l":29.18,"n":74,"o":29.34,"t":"2026-06-22T04:00:00Z","v":10028,"vw":29.234656},{"c":28.86,"h":29.04,"l":28.83,"n":77,"o":28.86,"t":"2026-06-23T04:00:00Z","v":38629,"vw":28.952388},{"c":28.8,"h":29.0348,"l":28.7,"n":138,"o":28.7,"t":"2026-06-24T04:00:00Z","v":142607,"vw":28.878925},{"c":28.77,"h":29.02,"l":28.75,"n":166,"o":29,"t":"2026-06-25T04:00:00Z","v":17669,"vw":28.914705},{"c":28.76,"h":28.95,"l":28.6935,"n":218,"o":28.89,"t":"2026-06-26T04:00:00Z","v":53265,"vw":28.851519},{"c":29.0802,"h":29.11,"l":28.84,"n":103,"o":28.97,"t":"2026-06-29T04:00:00Z","v":8281,"vw":29.048187},{"c":29.2962,"h":29.3,"l":29.05,"n":247,"o":29.05,"t":"2026-06-30T04:00:00Z","v":46580,"vw":29.253584},{"c":29.2684,"h":29.35,"l":29.2,"n":210,"o":29.25,"t":"2026-07-01T04:00:00Z","v":46101,"vw":29.31871},{"c":29.2375,"h":29.36,"l":29.125,"n":142,"o":29.33,"t":"2026-07-02T04:00:00Z","v":439367,"vw":29.240106},{"c":29.4199,"h":29.47,"l":29.275,"n":119,"o":29.38,"t":"2026-07-06T04:00:00Z","v":9693,"vw":29.382888},{"c":29.3455,"h":29.42,"l":29.28,"n":128,"o":29.33,"t":"2026-07-07T04:00:00Z","v":53274,"vw":29.345243},{"c":29.3097,"h":29.3199,"l":29.1745,"n":60,"o":29.18,"t":"2026-07-08T04:00:00Z","v":2880,"vw":29.24415},{"c":29.4794,"h":29.5099,"l":29.32,"n":72,"o":29.35,"t":"2026-07-09T04:00:00Z","v":28490,"vw":29.434188},{"c":29.55,"h":29.65,"l":29.48,"n":118,"o":29.65,"t":"2026-07-10T04:00:00Z","v":46617,"vw":29.513109},{"c":29.48,"h":29.5093,"l":29.42,"n":110,"o":29.5093,"t":"2026-07-13T04:00:00Z","v":16131,"vw":29.469963},{"c":29.54,"h":29.99,"l":29.42,"n":184,"o":29.66,"t":"2026-07-14T04:00:00Z","v":48695,"vw":29.505452},{"c":29.596,"h":29.61,"l":29.51,"n":334,"o":29.57,"t":"2026-07-15T04:00:00Z","v":114217,"vw":29.568549},{"c":29.5018,"h":29.59,"l":29.49,"n":109,"o":29.55,"t":"2026-07-16T04:00:00Z","v":18616,"vw":29.559708},{"c":29.4438,"h":29.505,"l":29.325,"n":122,"o":29.44,"t":"2026-07-17T04:00:00Z","v":14014,"vw":29.438849},{"c":29.4186,"h":29.53,"l":29.3607,"n":169,"o":29.44,"t":"2026-07-20T04:00:00Z","v":20697,"vw":29.466499},{"c":29.51,"h":29.535,"l":29.46,"n":207,"o":29.48,"t":"2026-07-21T04:00:00Z","v":54573,"vw":29.50837},{"c":29.535,"h":29.56,"l":29.5105,"n":94,"o":29.525,"t":"2026-07-22T04:00:00Z","v":18841,"vw":29.542715},{"c":29.3324,"h":29.41,"l":29.28,"n":142,"o":29.4,"t":"2026-07-23T04:00:00Z","v":20831,"vw":29.324965},{"c":29.3571,"h":29.5,"l":29.29,"n":108,"o":29.3178,"t":"2026-07-24T04:00:00Z","v":85445,"vw":29.335895},{"c":29.414,"h":29.58,"l":29.34,"n":150,"o":29.34,"t":"2026-07-27T04:00:00Z","v":25954,"vw":29.429381},{"c":29.4769,"h":29.52,"l":29.35,"n":75,"o":29.41,"t":"2026-07-28T04:00:00Z","v":18026,"vw":29.444872},{"c":29.2377,"h":29.56,"l":29.21,"n":161,"o":29.3,"t":"2026-07-29T04:00:00Z","v":132281,"vw":29.329795},{"c":29.5209,"h":29.521,"l":29.39,"n":66,"o":29.39,"t":"2026-07-30T04:00:00Z","v":4107,"vw":29.469568},{"c":29.6951,"h":29.6951,"l":29.42,"n":119,"o":29.5,"t":"2026-07-31T04:00:00Z","v":137542,"vw":29.542984},{"c":29.81,"h":29.88,"l":29.754,"n":171,"o":29.754,"t":"2026-08-03T04:00:00Z","v":37826,"vw":29.834079},{"c":29.81,"h":29.86,"l":29.8,"n":106,"o":29.82,"t":"2026-08-04T04:00:00Z","v":22317,"vw":29.839636},{"c":29.87,"h":29.89,"l":29.64,"n":119,"o":29.64,"t":"2026-08-05T04:00:00Z","v":109207,"vw":29.807682},{"c":29.8654,"h":29.9,"l":29.8,"n":187,"o":29.9,"t":"2026-08-06T04:00:00Z","v":91592,"vw":29.841138},{"c":29.8747,"h":29.9,"l":29.8301,"n":123,"o":29.8721,"t":"2026-08-07T04:00:00Z","v":18649,"vw":29.877461},{"c":29.91,"h":29.93,"l":29.8401,"n":256,"o":29.88,"t":"2026-08-10T04:00:00Z","v":35526,"vw":29.900988},{"c":29.8857,"h":30.02,"l":29.8401,"n":143,"o":30.02,"t":"2026-08-11T04:00:00Z","v":48559,"vw":29.89851},{"c":29.9166,"h":29.94,"l":29.885,"n":105,"o":29.94,"t":"2026-08-12T04:00:00Z","v":15570,"vw":29.909612},{"c":29.89,"h":29.95,"l":29.57,"n":190,"o":29.865,"t":"2026-08-13T04:00:00Z","v":88326,"vw":29.858143},{"c":29.9233,"h":29.95,"l":29.9,"n":92,"o":29.901,"t":"2026-08-14T04:00:00Z","v":5120,"vw":29.93339},{"c":29.91,"h":29.96,"l":29.9,"n":127,"o":29.9,"t":"2026-08-17T04:00:00Z","v":15320,"vw":29.9114},{"c":29.91,"h":29.93,"l":29.86,"n":116,"o":29.87,"t":"2026-08-18T04:00:00Z","v":35995,"vw":29.869243},{"c":29.73,"h":29.96,"l":29.73,"n":165,"o":29.96,"t":"2026-08-19T04:00:00Z","v":25413,"vw":29.893818},{"c":29.82,"h":29.92,"l":29.82,"n":197,"o":29.83,"t":"2026-08-20T04:00:00Z","v":101034,"vw":29.841837},{"c":29.86,"h":29.91,"l":29.86,"n":160,"o":29.88,"t":"2026-08-21T04:00:00Z","v":18999,"vw":29.883645},{"c":29.79,"h":29.86,"l":29.67,"n":209,"o":29.67,"t":"2026-08-24T04:00:00Z","v":34507,"vw":29.836062},{"c":29.85,"h":29.88,"l":29.81,"n":121,"o":29.81,"t":"2026-08-25T04:00:00Z","v":13492,"vw":29.839473},{"c":29.85,"h":29.92,"l":29.82,"n":212,"o":29.88,"t":"2026-08-26T04:00:00Z","v":33859,"vw":29.870083},{"c":30.01,"h":30.06,"l":29.92,"n":176,"o":29.92,"t":"2026-08-27T04:00:00Z","v":15185,"vw":29.992507},{"c":29.98,"h":30.14,"l":29.98,"n":96,"o":30.05,"t":"2026-08-28T04:00:00Z","v":18929,"vw":30.044273},{"c":29.93,"h":29.96,"l":29.89,"n":123,"o":29.92,"t":"2026-08-31T04:00:00Z","v":15034,"vw":29.909485},{"c":29.77,"h":29.91,"l":29.75,"n":184,"o":29.75,"t":"2026-09-01T04:00:00Z","v":76050,"vw":29.833997},{"c":29.95,"h":29.95,"l":29.78,"n":144,"o":29.78,"t":"2026-09-02T04:00:00Z","v":26348,"vw":29.929789},{"c":30.1055,"h":30.1799,"l":29.97,"n":115,"o":30.0068,"t":"2026-09-03T04:00:00Z","v":20154,"vw":30.11086},{"c":30.1,"h":30.22,"l":30.01,"n":113,"o":30.22,"t":"2026-09-04T04:00:00Z","v":218974,"vw":30.087064},{"c":30,"h":30.04,"l":29.95,"n":562,"o":29.97,"t":"2026-09-08T04:00:00Z","v":70833,"vw":29.996539},{"c":29.85,"h":29.95,"l":29.85,"n":271,"o":29.89,"t":"2026-09-09T04:00:00Z","v":52877,"vw":29.889255},{"c":29.7948,"h":29.826,"l":29.74,"n":146,"o":29.785,"t":"2026-09-10T04:00:00Z","v":76011,"vw":29.813131},{"c":30.02,"h":30.0395,"l":29.96,"n":102,"o":29.985,"t":"2026-09-11T04:00:00Z","v":328375,"vw":29.999491},{"c":29.93,"h":29.97,"l":29.82,"n":311,"o":29.94,"t":"2026-09-14T04:00:00Z","v":37652,"vw":29.906219},{"c":29.796,"h":29.855,"l":29.77,"n":80,"o":29.85,"t":"2026-09-15T04:00:00Z","v":64275,"vw":29.774031},{"c":29.68,"h":29.929,"l":29.62,"n":192,"o":29.891,"t":"2026-09-16T04:00:00Z","v":18228,"vw":29.859259},{"c":29.96,"h":29.98,"l":29.9101,"n":109,"o":29.92,"t":"2026-09-17T04:00:00Z","v":22265,"vw":29.940895},{"c":29.98,"h":30.02,"l":29.8701,"n":133,"o":30.02,"t":"2026-09-18T04:00:00Z","v":38084,"vw":29.966907},{"c":30.1802,"h":30.2081,"l":30.0701,"n":95,"o":30.0701,"t":"2026-09-21T04:00:00Z","v":11097,"vw":30.113192},{"c":30.11,"h":30.169,"l":30.1,"n":184,"o":30.15,"t":"2026-09-22T04:00:00Z","v":97617,"vw":30.145613},{"c":30.04,"h":30.14,"l":30.04,"n":208,"o":30.14,"t":"2026-09-23T04:00:00Z","v":294173,"vw":30.051412},{"c":30.11,"h":30.14,"l":30.0301,"n":86,"o":30.08,"t":"2026-09-24T04:00:00Z","v":12418,"vw":30.068965},{"c":30.18,"h":30.1949,"l":30.0725,"n":103,"o":30.12,"t":"2026-09-25T04:00:00Z","v":18207,"vw":30.147151},{"c":30.1,"h":30.12,"l":30.09,"n":64,"o":30.1,"t":"2026-09-28T04:00:00Z","v":3179,"vw":30.097131},{"c":30.1,"h":30.16,"l":29.97,"n":73,"o":30.16,"t":"2026-09-29T04:00:00Z","v":39993,"vw":30.010394},{"c":30.115,"h":30.18,"l":30.1,"n":89,"o":30.1228,"t":"2026-09-30T04:00:00Z","v":23459,"vw":30.152793},{"c":30.1303,"h":30.21,"l":30.0301,"n":75,"o":30.21,"t":"2026-10-01T04:00:00Z","v":9448,"vw":30.137993},{"c":30.1955,"h":30.2199,"l":30.1601,"n":77,"o":30.1601,"t":"2026-10-02T04:00:00Z","v":27315,"vw":30.197855},{"c":30.27,"h":30.27,"l":30,"n":395,"o":30,"t":"2026-10-05T04:00:00Z","v":15375,"vw":30.255277},{"c":30.31,"h":30.39,"l":30.2746,"n":102,"o":30.2746,"t":"2026-10-06T04:00:00Z","v":52590,"vw":30.342665},{"c":30.3123,"h":30.32,"l":30.28,"n":96,"o":30.31,"t":"2026-10-07T04:00:00Z","v":9507,"vw":30.302752},{"c":30.28,"h":30.35,"l":30.23,"n":196,"o":30.2623,"t":"2026-10-08T04:00:00Z","v":28765,"vw":30.279018},{"c":30.4,"h":30.4,"l":30.26,"n":63,"o":30.339,"t":"2026-10-09T04:00:00Z","v":39300,"vw":30.306655},{"c":30.33,"h":30.385,"l":30.17,"n":126,"o":30.17,"t":"2026-10-12T04:00:00Z","v":20883,"vw":30.283946},{"c":30.36,"h":30.4075,"l":30.32,"n":109,"o":30.4075,"t":"2026-10-13T04:00:00Z","v":16198,"vw":30.360363},{"c":30.2066,"h":30.35,"l":30.14,"n":162,"o":30.33,"t":"2026-10-14T04:00:00Z","v":46884,"vw":30.247906},{"c":30.25,"h":30.32,"l":30.13,"n":98,"o":30.15,"t":"2026-10-15T04:00:00Z","v":27259,"vw":30.23764},{"c":30.05,"h":30.295,"l":30.03,"n":113,"o":30.295,"t":"2026-10-16T04:00:00Z","v":20484,"vw":30.154343},{"c":30.16,"h":30.26,"l":30.15,"n":110,"o":30.2,"t":"2026-10-19T04:00:00Z","v":31919,"vw":30.215457},{"c":30.26,"h":30.3,"l":30.1101,"n":128,"o":30.12,"t":"2026-10-20T04:00:00Z","v":124073,"vw":30.250951},{"c":30.3656,"h":30.39,"l":30.27,"n":78,"o":30.29,"t":"2026-10-21T04:00:00Z","v":81508,"vw":30.295062},{"c":30.09,"h":30.22,"l":30.02,"n":185,"o":30.17,"t":"2026-10-22T04:00:00Z","v":21503,"vw":30.123764},{"c":30.09,"h":30.148,"l":30.015,"n":227,"o":30.0201,"t":"2026-10-23T04:00:00Z","v":65412,"vw":30.096727}],"volatilityBars":[{"c":30.12,"h":30.15,"l":30.12,"n":3,"o":30.15,"t":"2026-09-22T13:45:00Z","v":70100,"vw":30.149914},{"c":30.16,"h":30.16,"l":30.145,"n":2,"o":30.145,"t":"2026-09-22T14:00:00Z","v":1100,"vw":30.146364},{"c":30.1586,"h":30.1586,"l":30.1586,"n":1,"o":30.1586,"t":"2026-09-22T14:15:00Z","v":500,"vw":30.1586},{"c":30.16,"h":30.16,"l":30.12,"n":11,"o":30.121,"t":"2026-09-22T14:45:00Z","v":1091,"vw":30.126068},{"c":30.11,"h":30.11,"l":30.1,"n":4,"o":30.1,"t":"2026-09-22T15:00:00Z","v":564,"vw":30.108227},{"c":30.135,"h":30.169,"l":30.135,"n":9,"o":30.1488,"t":"2026-09-22T15:15:00Z","v":2600,"vw":30.153967},{"c":30.11,"h":30.12,"l":30.11,"n":57,"o":30.12,"t":"2026-09-22T15:30:00Z","v":8905,"vw":30.110684},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-22T15:45:00Z","v":1000,"vw":30.15},{"c":30.135,"h":30.135,"l":30.135,"n":1,"o":30.135,"t":"2026-09-22T16:15:00Z","v":300,"vw":30.135},{"c":30.15,"h":30.15,"l":30.135,"n":2,"o":30.135,"t":"2026-09-22T16:30:00Z","v":1000,"vw":30.1425},{"c":30.135,"h":30.1599,"l":30.135,"n":4,"o":30.15,"t":"2026-09-22T17:00:00Z","v":2800,"vw":30.152261},{"c":30.135,"h":30.135,"l":30.135,"n":1,"o":30.135,"t":"2026-09-22T17:15:00Z","v":246,"vw":30.135},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-22T17:30:00Z","v":300,"vw":30.15},{"c":30.14,"h":30.16,"l":30.14,"n":3,"o":30.16,"t":"2026-09-22T17:45:00Z","v":620,"vw":30.143871},{"c":30.1351,"h":30.1351,"l":30.1351,"n":1,"o":30.1351,"t":"2026-09-22T18:30:00Z","v":300,"vw":30.1351},{"c":30.13,"h":30.13,"l":30.13,"n":1,"o":30.13,"t":"2026-09-22T18:45:00Z","v":213,"vw":30.13},{"c":30.149,"h":30.149,"l":30.13,"n":2,"o":30.13,"t":"2026-09-22T19:00:00Z","v":475,"vw":30.142},{"c":30.1314,"h":30.15,"l":30.1314,"n":2,"o":30.15,"t":"2026-09-22T19:15:00Z","v":643,"vw":30.145661},{"c":30.1378,"h":30.15,"l":30.13,"n":3,"o":30.13,"t":"2026-09-22T19:30:00Z","v":410,"vw":30.13922},{"c":30.11,"h":30.16,"l":30.11,"n":15,"o":30.16,"t":"2026-09-22T19:45:00Z","v":3260,"vw":30.150523},{"c":30.1,"h":30.14,"l":30.09,"n":127,"o":30.14,"t":"2026-09-23T13:30:00Z","v":17259,"vw":30.098946},{"c":30.0901,"h":30.0901,"l":30.0901,"n":1,"o":30.0901,"t":"2026-09-23T14:00:00Z","v":450,"vw":30.0901},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-09-23T14:15:00Z","v":201,"vw":30.09},{"c":30.0995,"h":30.0995,"l":30.095,"n":2,"o":30.095,"t":"2026-09-23T16:00:00Z","v":1839,"vw":30.096223},{"c":30.0701,"h":30.0701,"l":30.0701,"n":1,"o":30.0701,"t":"2026-09-23T16:15:00Z","v":135,"vw":30.0701},{"c":30.0701,"h":30.0701,"l":30.0701,"n":1,"o":30.0701,"t":"2026-09-23T16:45:00Z","v":200,"vw":30.0701},{"c":30.05,"h":30.06,"l":30.04,"n":4,"o":30.06,"t":"2026-09-23T17:30:00Z","v":250509,"vw":30.046904},{"c":30.0805,"h":30.0805,"l":30.0805,"n":1,"o":30.0805,"t":"2026-09-23T18:15:00Z","v":397,"vw":30.0805},{"c":30.06,"h":30.0895,"l":30.06,"n":2,"o":30.0895,"t":"2026-09-23T18:30:00Z","v":1065,"vw":30.079777},{"c":30.0501,"h":30.0799,"l":30.0501,"n":7,"o":30.06,"t":"2026-09-23T19:30:00Z","v":1974,"vw":30.057883},{"c":30.04,"h":30.1,"l":30.04,"n":19,"o":30.1,"t":"2026-09-23T19:45:00Z","v":19579,"vw":30.060234},{"c":30.055,"h":30.08,"l":30.055,"n":5,"o":30.08,"t":"2026-09-24T13:30:00Z","v":1191,"vw":30.074992},{"c":30.055,"h":30.08,"l":30.055,"n":2,"o":30.08,"t":"2026-09-24T13:45:00Z","v":1865,"vw":30.05634},{"c":30.065,"h":30.065,"l":30.065,"n":1,"o":30.065,"t":"2026-09-24T14:30:00Z","v":462,"vw":30.065},{"c":30.0301,"h":30.0756,"l":30.0301,"n":3,"o":30.0756,"t":"2026-09-24T14:45:00Z","v":1299,"vw":30.039985},{"c":30.04,"h":30.04,"l":30.04,"n":1,"o":30.04,"t":"2026-09-24T15:15:00Z","v":1400,"vw":30.04},{"c":30.06,"h":30.06,"l":30.06,"n":2,"o":30.06,"t":"2026-09-24T16:00:00Z","v":159,"vw":30.06},{"c":30.09,"h":30.09,"l":30.09,"n":4,"o":30.09,"t":"2026-09-24T16:15:00Z","v":400,"vw":30.09},{"c":30.09,"h":30.09,"l":30.0899,"n":4,"o":30.0899,"t":"2026-09-24T16:30:00Z","v":2674,"vw":30.08995},{"c":30.0601,"h":30.0601,"l":30.0601,"n":1,"o":30.0601,"t":"2026-09-24T17:30:00Z","v":231,"vw":30.0601},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-24T19:15:00Z","v":722,"vw":30.09},{"c":30.095,"h":30.14,"l":30.0701,"n":4,"o":30.14,"t":"2026-09-24T19:45:00Z","v":970,"vw":30.083262},{"c":30.11,"h":30.11,"l":30.11,"n":3,"o":30.11,"t":"2026-09-24T20:00:00Z","v":142,"vw":30.11},{"c":30.1,"h":30.1495,"l":30.1,"n":24,"o":30.12,"t":"2026-09-25T13:30:00Z","v":3029,"vw":30.109365},{"c":30.0725,"h":30.08,"l":30.0725,"n":4,"o":30.08,"t":"2026-09-25T14:00:00Z","v":1000,"vw":30.07475},{"c":30.12,"h":30.12,"l":30.12,"n":3,"o":30.12,"t":"2026-09-25T15:15:00Z","v":167,"vw":30.12},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-25T15:30:00Z","v":100,"vw":30.09},{"c":30.105,"h":30.105,"l":30.105,"n":1,"o":30.105,"t":"2026-09-25T15:45:00Z","v":287,"vw":30.105},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-09-25T16:15:00Z","v":127,"vw":30.14},{"c":30.14,"h":30.17,"l":30.14,"n":6,"o":30.16,"t":"2026-09-25T16:45:00Z","v":2501,"vw":30.150531},{"c":30.1624,"h":30.1624,"l":30.1624,"n":1,"o":30.1624,"t":"2026-09-25T17:45:00Z","v":129,"vw":30.1624},{"c":30.135,"h":30.135,"l":30.135,"n":1,"o":30.135,"t":"2026-09-25T18:15:00Z","v":1000,"vw":30.135},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-09-25T18:45:00Z","v":399,"vw":30.14},{"c":30.11,"h":30.14,"l":30.11,"n":2,"o":30.14,"t":"2026-09-25T19:15:00Z","v":257,"vw":30.12751},{"c":30.1408,"h":30.1949,"l":30.1408,"n":2,"o":30.1949,"t":"2026-09-25T19:30:00Z","v":348,"vw":30.163653},{"c":30.17,"h":30.19,"l":30.135,"n":12,"o":30.18,"t":"2026-09-25T19:45:00Z","v":8106,"vw":30.173106},{"c":30.18,"h":30.18,"l":30.18,"n":3,"o":30.18,"t":"2026-09-25T20:00:00Z","v":102,"vw":30.18},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-28T14:00:00Z","v":100,"vw":30.1},{"c":30.12,"h":30.12,"l":30.12,"n":6,"o":30.12,"t":"2026-09-28T16:15:00Z","v":400,"vw":30.12},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-28T16:30:00Z","v":1000,"vw":30.09},{"c":30.09,"h":30.09,"l":30.09,"n":3,"o":30.09,"t":"2026-09-28T17:00:00Z","v":234,"vw":30.09},{"c":30.095,"h":30.095,"l":30.095,"n":1,"o":30.095,"t":"2026-09-28T19:15:00Z","v":146,"vw":30.095},{"c":30.1,"h":30.11,"l":30.1,"n":7,"o":30.1,"t":"2026-09-28T19:45:00Z","v":930,"vw":30.101847},{"c":30.16,"h":30.16,"l":30.16,"n":3,"o":30.16,"t":"2026-09-29T13:30:00Z","v":187,"vw":30.16},{"c":30.06,"h":30.06,"l":30.06,"n":1,"o":30.06,"t":"2026-09-29T14:00:00Z","v":100,"vw":30.06},{"c":30.105,"h":30.105,"l":30.105,"n":1,"o":30.105,"t":"2026-09-29T14:15:00Z","v":360,"vw":30.105},{"c":30.11,"h":30.11,"l":30.07,"n":2,"o":30.07,"t":"2026-09-29T14:30:00Z","v":2532,"vw":30.103728},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-09-29T15:00:00Z","v":100,"vw":30.09},{"c":30.0601,"h":30.0601,"l":30.0601,"n":1,"o":30.0601,"t":"2026-09-29T16:00:00Z","v":112,"vw":30.0601},{"c":30.07,"h":30.07,"l":29.97,"n":14,"o":30.04,"t":"2026-09-29T16:15:00Z","v":27558,"vw":29.973823},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-09-29T16:30:00Z","v":100,"vw":30.05},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-09-29T17:15:00Z","v":855,"vw":30.1},{"c":30.085,"h":30.085,"l":30.085,"n":2,"o":30.085,"t":"2026-09-29T18:30:00Z","v":4591,"vw":30.085},{"c":30.1,"h":30.1099,"l":30.1,"n":2,"o":30.1099,"t":"2026-09-29T19:30:00Z","v":1068,"vw":30.104635},{"c":30.1,"h":30.14,"l":30.1,"n":8,"o":30.13,"t":"2026-09-29T19:45:00Z","v":1727,"vw":30.104094},{"c":30.11,"h":30.1228,"l":30.11,"n":2,"o":30.1228,"t":"2026-09-30T13:30:00Z","v":2155,"vw":30.121018},{"c":30.1201,"h":30.1201,"l":30.12,"n":2,"o":30.12,"t":"2026-09-30T14:00:00Z","v":202,"vw":30.12005},{"c":30.135,"h":30.135,"l":30.12,"n":3,"o":30.12,"t":"2026-09-30T14:30:00Z","v":438,"vw":30.129897},{"c":30.1599,"h":30.1599,"l":30.1599,"n":1,"o":30.1599,"t":"2026-09-30T14:45:00Z","v":411,"vw":30.1599},{"c":30.179,"h":30.18,"l":30.179,"n":4,"o":30.18,"t":"2026-09-30T15:00:00Z","v":7927,"vw":30.179867},{"c":30.13,"h":30.145,"l":30.13,"n":2,"o":30.145,"t":"2026-09-30T15:15:00Z","v":835,"vw":30.137509},{"c":30.1599,"h":30.1599,"l":30.12,"n":4,"o":30.14,"t":"2026-09-30T16:30:00Z","v":3445,"vw":30.139661},{"c":30.16,"h":30.16,"l":30.15,"n":6,"o":30.15,"t":"2026-09-30T16:45:00Z","v":1260,"vw":30.15919},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-09-30T17:00:00Z","v":4518,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":3,"o":30.15,"t":"2026-09-30T19:00:00Z","v":137,"vw":30.15},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-09-30T19:30:00Z","v":133,"vw":30.14},{"c":30.115,"h":30.1164,"l":30.1,"n":6,"o":30.1164,"t":"2026-09-30T19:45:00Z","v":1413,"vw":30.102583},{"c":30.21,"h":30.21,"l":30.21,"n":3,"o":30.21,"t":"2026-10-01T13:30:00Z","v":902,"vw":30.21},{"c":30.0301,"h":30.0301,"l":30.0301,"n":1,"o":30.0301,"t":"2026-10-01T17:00:00Z","v":105,"vw":30.0301},{"c":30.075,"h":30.075,"l":30.075,"n":1,"o":30.075,"t":"2026-10-01T17:15:00Z","v":200,"vw":30.075},{"c":30.105,"h":30.105,"l":30.105,"n":2,"o":30.105,"t":"2026-10-01T17:45:00Z","v":472,"vw":30.105},{"c":30.0702,"h":30.0702,"l":30.0702,"n":1,"o":30.0702,"t":"2026-10-01T18:00:00Z","v":124,"vw":30.0702},{"c":30.13,"h":30.135,"l":30.13,"n":3,"o":30.135,"t":"2026-10-01T18:45:00Z","v":3426,"vw":30.134022},{"c":30.1301,"h":30.1301,"l":30.1301,"n":1,"o":30.1301,"t":"2026-10-01T19:00:00Z","v":135,"vw":30.1301},{"c":30.1342,"h":30.1342,"l":30.1342,"n":3,"o":30.1342,"t":"2026-10-01T19:15:00Z","v":341,"vw":30.1342},{"c":30.135,"h":30.14,"l":30.13,"n":12,"o":30.135,"t":"2026-10-01T19:30:00Z","v":2392,"vw":30.136104},{"c":30.13,"h":30.18,"l":30.13,"n":7,"o":30.14,"t":"2026-10-01T19:45:00Z","v":666,"vw":30.14346},{"c":30.1601,"h":30.1601,"l":30.1601,"n":1,"o":30.1601,"t":"2026-10-02T14:00:00Z","v":160,"vw":30.1601},{"c":30.205,"h":30.2113,"l":30.205,"n":3,"o":30.2113,"t":"2026-10-02T14:45:00Z","v":474,"vw":30.208854},{"c":30.1999,"h":30.2,"l":30.1999,"n":8,"o":30.2,"t":"2026-10-02T15:30:00Z","v":591,"vw":30.19995},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-02T15:45:00Z","v":280,"vw":30.2},{"c":30.195,"h":30.195,"l":30.195,"n":1,"o":30.195,"t":"2026-10-02T16:30:00Z","v":1000,"vw":30.195},{"c":30.1601,"h":30.1601,"l":30.1601,"n":1,"o":30.1601,"t":"2026-10-02T17:45:00Z","v":1428,"vw":30.1601},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-02T18:45:00Z","v":300,"vw":30.19},{"c":30.2199,"h":30.2199,"l":30.2199,"n":1,"o":30.2199,"t":"2026-10-02T19:00:00Z","v":600,"vw":30.2199},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-10-02T19:30:00Z","v":21591,"vw":30.2},{"c":30.195,"h":30.195,"l":30.195,"n":2,"o":30.195,"t":"2026-10-02T19:45:00Z","v":168,"vw":30.195},{"c":30.2,"h":30.2,"l":30,"n":4,"o":30,"t":"2026-10-05T13:30:00Z","v":395,"vw":30.136387},{"c":30.2408,"h":30.2408,"l":30.2408,"n":2,"o":30.2408,"t":"2026-10-05T13:45:00Z","v":166,"vw":30.2408},{"c":30.2598,"h":30.26,"l":30.2595,"n":3,"o":30.2595,"t":"2026-10-05T14:15:00Z","v":1301,"vw":30.259727},{"c":30.235,"h":30.2526,"l":30.235,"n":6,"o":30.2526,"t":"2026-10-05T14:30:00Z","v":875,"vw":30.249373},{"c":30.2599,"h":30.26,"l":30.2599,"n":2,"o":30.26,"t":"2026-10-05T14:45:00Z","v":1530,"vw":30.25995},{"c":30.24,"h":30.26,"l":30.24,"n":3,"o":30.2596,"t":"2026-10-05T15:00:00Z","v":1000,"vw":30.25386},{"c":30.269,"h":30.269,"l":30.2595,"n":3,"o":30.2595,"t":"2026-10-05T15:15:00Z","v":450,"vw":30.262833},{"c":30.2695,"h":30.2695,"l":30.2695,"n":1,"o":30.2695,"t":"2026-10-05T15:30:00Z","v":300,"vw":30.2695},{"c":30.27,"h":30.27,"l":30.269,"n":3,"o":30.269,"t":"2026-10-05T16:00:00Z","v":2979,"vw":30.269939},{"c":30.265,"h":30.265,"l":30.265,"n":1,"o":30.265,"t":"2026-10-05T16:15:00Z","v":500,"vw":30.265},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-05T16:45:00Z","v":181,"vw":30.27},{"c":30.25,"h":30.268,"l":30.25,"n":6,"o":30.25,"t":"2026-10-05T17:00:00Z","v":860,"vw":30.253776},{"c":30.2699,"h":30.2699,"l":30.2699,"n":1,"o":30.2699,"t":"2026-10-05T17:30:00Z","v":100,"vw":30.2699},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-05T17:45:00Z","v":100,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-05T18:00:00Z","v":100,"vw":30.25},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-05T18:45:00Z","v":200,"vw":30.26},{"c":30.2505,"h":30.2505,"l":30.2505,"n":1,"o":30.2505,"t":"2026-10-05T19:15:00Z","v":321,"vw":30.2505},{"c":30.27,"h":30.27,"l":30.22,"n":45,"o":30.24,"t":"2026-10-05T19:45:00Z","v":1642,"vw":30.240869},{"c":30.3099,"h":30.3099,"l":30.2746,"n":3,"o":30.2746,"t":"2026-10-06T13:45:00Z","v":953,"vw":30.286799},{"c":30.2999,"h":30.3,"l":30.2999,"n":3,"o":30.3,"t":"2026-10-06T14:00:00Z","v":240,"vw":30.29995},{"c":30.2995,"h":30.3,"l":30.2995,"n":3,"o":30.3,"t":"2026-10-06T15:15:00Z","v":1400,"vw":30.299638},{"c":30.32,"h":30.32,"l":30.31,"n":6,"o":30.31,"t":"2026-10-06T15:30:00Z","v":2348,"vw":30.310451},{"c":30.3099,"h":30.31,"l":30.3099,"n":2,"o":30.31,"t":"2026-10-06T16:15:00Z","v":2000,"vw":30.30995},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-06T17:00:00Z","v":101,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-06T17:30:00Z","v":5517,"vw":30.29},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-06T19:00:00Z","v":129,"vw":30.29},{"c":30.39,"h":30.39,"l":30.29,"n":24,"o":30.29,"t":"2026-10-06T19:30:00Z","v":38558,"vw":30.357603},{"c":30.31,"h":30.32,"l":30.31,"n":3,"o":30.32,"t":"2026-10-06T19:45:00Z","v":528,"vw":30.316494},{"c":30.32,"h":30.32,"l":30.31,"n":7,"o":30.31,"t":"2026-10-07T13:45:00Z","v":462,"vw":30.313039},{"c":30.28,"h":30.28,"l":30.28,"n":2,"o":30.28,"t":"2026-10-07T14:15:00Z","v":347,"vw":30.28},{"c":30.299,"h":30.299,"l":30.299,"n":1,"o":30.299,"t":"2026-10-07T14:30:00Z","v":2000,"vw":30.299},{"c":30.295,"h":30.295,"l":30.295,"n":1,"o":30.295,"t":"2026-10-07T15:30:00Z","v":2712,"vw":30.295},{"c":30.31,"h":30.31,"l":30.31,"n":12,"o":30.31,"t":"2026-10-07T16:00:00Z","v":1200,"vw":30.31},{"c":30.31,"h":30.32,"l":30.31,"n":7,"o":30.31,"t":"2026-10-07T16:45:00Z","v":1646,"vw":30.316306},{"c":30.31,"h":30.31,"l":30.31,"n":2,"o":30.31,"t":"2026-10-07T17:45:00Z","v":179,"vw":30.31},{"c":30.299,"h":30.299,"l":30.26,"n":8,"o":30.2623,"t":"2026-10-08T13:45:00Z","v":3865,"vw":30.284072},{"c":30.3,"h":30.3,"l":30.28,"n":2,"o":30.28,"t":"2026-10-08T14:00:00Z","v":200,"vw":30.29},{"c":30.3199,"h":30.3199,"l":30.3199,"n":1,"o":30.3199,"t":"2026-10-08T14:15:00Z","v":1000,"vw":30.3199},{"c":30.31,"h":30.35,"l":30.31,"n":11,"o":30.31,"t":"2026-10-08T14:30:00Z","v":903,"vw":30.321111},{"c":30.31,"h":30.31,"l":30.31,"n":28,"o":30.31,"t":"2026-10-08T14:45:00Z","v":2858,"vw":30.31},{"c":30.29,"h":30.3,"l":30.29,"n":5,"o":30.3,"t":"2026-10-08T15:00:00Z","v":1260,"vw":30.291668},{"c":30.28,"h":30.28,"l":30.28,"n":16,"o":30.28,"t":"2026-10-08T15:15:00Z","v":1989,"vw":30.28},{"c":30.28,"h":30.28,"l":30.28,"n":11,"o":30.28,"t":"2026-10-08T15:30:00Z","v":1897,"vw":30.28},{"c":30.29,"h":30.2997,"l":30.275,"n":10,"o":30.275,"t":"2026-10-08T15:45:00Z","v":1900,"vw":30.291679},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-08T16:15:00Z","v":100,"vw":30.3},{"c":30.31,"h":30.32,"l":30.3,"n":8,"o":30.31,"t":"2026-10-08T16:30:00Z","v":1266,"vw":30.314408},{"c":30.28,"h":30.28,"l":30.28,"n":6,"o":30.28,"t":"2026-10-08T17:00:00Z","v":881,"vw":30.28},{"c":30.26,"h":30.26,"l":30.24,"n":5,"o":30.24,"t":"2026-10-08T17:15:00Z","v":337,"vw":30.25},{"c":30.24,"h":30.24,"l":30.23,"n":3,"o":30.24,"t":"2026-10-08T17:45:00Z","v":340,"vw":30.237059},{"c":30.24,"h":30.24,"l":30.24,"n":6,"o":30.24,"t":"2026-10-08T18:00:00Z","v":790,"vw":30.24},{"c":30.25,"h":30.25,"l":30.25,"n":3,"o":30.25,"t":"2026-10-08T18:30:00Z","v":244,"vw":30.25},{"c":30.27,"h":30.27,"l":30.25,"n":7,"o":30.269,"t":"2026-10-08T19:00:00Z","v":4150,"vw":30.254805},{"c":30.23,"h":30.23,"l":30.23,"n":4,"o":30.23,"t":"2026-10-08T19:30:00Z","v":2049,"vw":30.23},{"c":30.28,"h":30.28,"l":30.2595,"n":8,"o":30.26,"t":"2026-10-08T19:45:00Z","v":1590,"vw":30.263781},{"c":30.339,"h":30.339,"l":30.339,"n":1,"o":30.339,"t":"2026-10-09T13:45:00Z","v":724,"vw":30.339},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-10-09T14:00:00Z","v":17051,"vw":30.33},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-09T15:00:00Z","v":100,"vw":30.37},{"c":30.345,"h":30.345,"l":30.345,"n":1,"o":30.345,"t":"2026-10-09T15:15:00Z","v":1000,"vw":30.345},{"c":30.37,"h":30.37,"l":30.37,"n":5,"o":30.37,"t":"2026-10-09T15:45:00Z","v":330,"vw":30.37},{"c":30.379,"h":30.379,"l":30.379,"n":1,"o":30.379,"t":"2026-10-09T16:45:00Z","v":310,"vw":30.379},{"c":30.38,"h":30.38,"l":30.26,"n":19,"o":30.34,"t":"2026-10-09T17:45:00Z","v":17280,"vw":30.267093},{"c":30.3799,"h":30.38,"l":30.3799,"n":4,"o":30.38,"t":"2026-10-09T18:15:00Z","v":1400,"vw":30.37995},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-10-09T19:00:00Z","v":250,"vw":30.4},{"c":30.375,"h":30.375,"l":30.375,"n":1,"o":30.375,"t":"2026-10-09T19:30:00Z","v":100,"vw":30.375},{"c":30.4,"h":30.4,"l":30.3875,"n":6,"o":30.3875,"t":"2026-10-09T19:45:00Z","v":551,"vw":30.391864},{"c":30.34,"h":30.375,"l":30.17,"n":8,"o":30.17,"t":"2026-10-12T13:30:00Z","v":9704,"vw":30.222945},{"c":30.37,"h":30.37,"l":30.37,"n":1,"o":30.37,"t":"2026-10-12T13:45:00Z","v":100,"vw":30.37},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T14:00:00Z","v":100,"vw":30.34},{"c":30.365,"h":30.365,"l":30.365,"n":1,"o":30.365,"t":"2026-10-12T14:15:00Z","v":100,"vw":30.365},{"c":30.34,"h":30.365,"l":30.34,"n":4,"o":30.365,"t":"2026-10-12T14:30:00Z","v":728,"vw":30.361285},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T14:45:00Z","v":100,"vw":30.34},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-10-12T15:00:00Z","v":1415,"vw":30.37},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T15:15:00Z","v":100,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-10-12T15:30:00Z","v":208,"vw":30.34},{"c":30.35,"h":30.35,"l":30.35,"n":5,"o":30.35,"t":"2026-10-12T15:45:00Z","v":162,"vw":30.35},{"c":30.385,"h":30.385,"l":30.3623,"n":3,"o":30.385,"t":"2026-10-12T16:00:00Z","v":2246,"vw":30.369233},{"c":30.3669,"h":30.3669,"l":30.3669,"n":1,"o":30.3669,"t":"2026-10-12T16:15:00Z","v":101,"vw":30.3669},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-12T16:30:00Z","v":200,"vw":30.35},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T16:45:00Z","v":100,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T17:00:00Z","v":100,"vw":30.34},{"c":30.365,"h":30.365,"l":30.34,"n":4,"o":30.34,"t":"2026-10-12T17:15:00Z","v":481,"vw":30.358421},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T17:45:00Z","v":100,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":4,"o":30.34,"t":"2026-10-12T18:15:00Z","v":248,"vw":30.34},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-10-12T18:30:00Z","v":100,"vw":30.34},{"c":30.365,"h":30.365,"l":30.34,"n":2,"o":30.34,"t":"2026-10-12T18:45:00Z","v":716,"vw":30.361508},{"c":30.33,"h":30.33,"l":30.33,"n":2,"o":30.33,"t":"2026-10-12T19:15:00Z","v":105,"vw":30.33},{"c":30.34,"h":30.34,"l":30.33,"n":4,"o":30.33,"t":"2026-10-12T19:30:00Z","v":252,"vw":30.335},{"c":30.33,"h":30.35,"l":30.33,"n":4,"o":30.35,"t":"2026-10-12T19:45:00Z","v":488,"vw":30.336148},{"c":30.4075,"h":30.4075,"l":30.4075,"n":1,"o":30.4075,"t":"2026-10-13T13:30:00Z","v":500,"vw":30.4075},{"c":30.3479,"h":30.3479,"l":30.3479,"n":2,"o":30.3479,"t":"2026-10-13T14:00:00Z","v":2196,"vw":30.3479},{"c":30.3401,"h":30.3401,"l":30.3401,"n":1,"o":30.3401,"t":"2026-10-13T15:00:00Z","v":450,"vw":30.3401},{"c":30.3603,"h":30.38,"l":30.3603,"n":11,"o":30.365,"t":"2026-10-13T16:00:00Z","v":3001,"vw":30.377006},{"c":30.34,"h":30.34,"l":30.32,"n":3,"o":30.32,"t":"2026-10-13T17:00:00Z","v":210,"vw":30.33},{"c":30.33,"h":30.33,"l":30.33,"n":3,"o":30.33,"t":"2026-10-13T17:15:00Z","v":196,"vw":30.33},{"c":30.35,"h":30.35,"l":30.325,"n":8,"o":30.325,"t":"2026-10-13T17:30:00Z","v":578,"vw":30.338362},{"c":30.33,"h":30.33,"l":30.33,"n":5,"o":30.33,"t":"2026-10-13T17:45:00Z","v":204,"vw":30.33},{"c":30.36,"h":30.36,"l":30.33,"n":5,"o":30.33,"t":"2026-10-13T18:00:00Z","v":396,"vw":30.35},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-10-13T18:15:00Z","v":210,"vw":30.35},{"c":30.34,"h":30.365,"l":30.34,"n":7,"o":30.35,"t":"2026-10-13T18:30:00Z","v":671,"vw":30.356111},{"c":30.35,"h":30.35,"l":30.35,"n":2,"o":30.35,"t":"2026-10-13T18:45:00Z","v":208,"vw":30.35},{"c":30.35,"h":30.39,"l":30.34,"n":7,"o":30.34,"t":"2026-10-13T19:00:00Z","v":1849,"vw":30.35437},{"c":30.3824,"h":30.3824,"l":30.35,"n":4,"o":30.35,"t":"2026-10-13T19:15:00Z","v":2843,"vw":30.352981},{"c":30.3836,"h":30.3836,"l":30.36,"n":7,"o":30.38,"t":"2026-10-13T19:30:00Z","v":1092,"vw":30.378439},{"c":30.36,"h":30.385,"l":30.36,"n":3,"o":30.385,"t":"2026-10-13T19:45:00Z","v":436,"vw":30.366609},{"c":30.33,"h":30.35,"l":30.33,"n":12,"o":30.33,"t":"2026-10-14T13:45:00Z","v":2346,"vw":30.333541},{"c":30.3299,"h":30.3299,"l":30.3299,"n":1,"o":30.3299,"t":"2026-10-14T14:00:00Z","v":778,"vw":30.3299},{"c":30.3,"h":30.32,"l":30.3,"n":77,"o":30.3,"t":"2026-10-14T14:45:00Z","v":16538,"vw":30.311946},{"c":30.3,"h":30.3,"l":30.29,"n":4,"o":30.29,"t":"2026-10-14T15:00:00Z","v":603,"vw":30.296667},{"c":30.275,"h":30.275,"l":30.275,"n":2,"o":30.275,"t":"2026-10-14T15:15:00Z","v":166,"vw":30.275},{"c":30.2301,"h":30.24,"l":30.23,"n":27,"o":30.24,"t":"2026-10-14T15:30:00Z","v":7537,"vw":30.230326},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-10-14T16:00:00Z","v":500,"vw":30.23},{"c":30.21,"h":30.21,"l":30.21,"n":2,"o":30.21,"t":"2026-10-14T17:00:00Z","v":5088,"vw":30.21},{"c":30.17,"h":30.17,"l":30.17,"n":1,"o":30.17,"t":"2026-10-14T17:15:00Z","v":11913,"vw":30.17},{"c":30.1801,"h":30.1801,"l":30.18,"n":4,"o":30.18,"t":"2026-10-14T17:30:00Z","v":250,"vw":30.18005},{"c":30.1963,"h":30.1963,"l":30.1963,"n":1,"o":30.1963,"t":"2026-10-14T17:45:00Z","v":335,"vw":30.1963},{"c":30.14,"h":30.14,"l":30.14,"n":1,"o":30.14,"t":"2026-10-14T18:00:00Z","v":500,"vw":30.14},{"c":30.15,"h":30.15,"l":30.15,"n":1,"o":30.15,"t":"2026-10-15T13:30:00Z","v":1045,"vw":30.15},{"c":30.13,"h":30.1348,"l":30.13,"n":5,"o":30.1348,"t":"2026-10-15T13:45:00Z","v":1482,"vw":30.131073},{"c":30.165,"h":30.165,"l":30.165,"n":2,"o":30.165,"t":"2026-10-15T14:00:00Z","v":266,"vw":30.165},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-15T14:30:00Z","v":2000,"vw":30.2},{"c":30.27,"h":30.27,"l":30.22,"n":5,"o":30.23,"t":"2026-10-15T15:00:00Z","v":1400,"vw":30.235743},{"c":30.25,"h":30.25,"l":30.244,"n":2,"o":30.244,"t":"2026-10-15T15:15:00Z","v":330,"vw":30.247636},{"c":30.2499,"h":30.25,"l":30.24,"n":5,"o":30.24,"t":"2026-10-15T15:30:00Z","v":7042,"vw":30.249694},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-10-15T15:45:00Z","v":182,"vw":30.26},{"c":30.245,"h":30.26,"l":30.245,"n":3,"o":30.26,"t":"2026-10-15T16:00:00Z","v":1300,"vw":30.247455},{"c":30.26,"h":30.26,"l":30.25,"n":14,"o":30.25,"t":"2026-10-15T16:30:00Z","v":2324,"vw":30.259139},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-15T17:00:00Z","v":1000,"vw":30.25},{"c":30.25,"h":30.25,"l":30.25,"n":1,"o":30.25,"t":"2026-10-15T18:45:00Z","v":1000,"vw":30.25},{"c":30.275,"h":30.275,"l":30.2705,"n":2,"o":30.2705,"t":"2026-10-15T19:00:00Z","v":268,"vw":30.272481},{"c":30.32,"h":30.32,"l":30.32,"n":4,"o":30.32,"t":"2026-10-15T19:15:00Z","v":331,"vw":30.32},{"c":30.2713,"h":30.295,"l":30.2713,"n":2,"o":30.295,"t":"2026-10-15T19:30:00Z","v":1160,"vw":30.273343},{"c":30.25,"h":30.28,"l":30.25,"n":9,"o":30.28,"t":"2026-10-15T19:45:00Z","v":3050,"vw":30.268373},{"c":30.295,"h":30.295,"l":30.295,"n":2,"o":30.295,"t":"2026-10-16T15:00:00Z","v":166,"vw":30.295},{"c":30.2415,"h":30.2415,"l":30.2415,"n":1,"o":30.2415,"t":"2026-10-16T15:30:00Z","v":106,"vw":30.2415},{"c":30.23,"h":30.23,"l":30.22,"n":2,"o":30.22,"t":"2026-10-16T15:45:00Z","v":4466,"vw":30.229776},{"c":30.2173,"h":30.2173,"l":30.2173,"n":2,"o":30.2173,"t":"2026-10-16T16:00:00Z","v":127,"vw":30.2173},{"c":30.1901,"h":30.1901,"l":30.1901,"n":1,"o":30.1901,"t":"2026-10-16T16:15:00Z","v":205,"vw":30.1901},{"c":30.162,"h":30.1859,"l":30.162,"n":4,"o":30.1859,"t":"2026-10-16T16:45:00Z","v":4550,"vw":30.177263},{"c":30.11,"h":30.13,"l":30.1,"n":36,"o":30.13,"t":"2026-10-16T17:00:00Z","v":7893,"vw":30.111753},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-16T17:15:00Z","v":472,"vw":30.07},{"c":30.07,"h":30.09,"l":30.07,"n":3,"o":30.09,"t":"2026-10-16T18:00:00Z","v":450,"vw":30.076556},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-10-16T18:45:00Z","v":190,"vw":30.05},{"c":30.03,"h":30.03,"l":30.03,"n":4,"o":30.03,"t":"2026-10-16T19:00:00Z","v":400,"vw":30.03},{"c":30.05,"h":30.05,"l":30.05,"n":3,"o":30.05,"t":"2026-10-16T19:45:00Z","v":255,"vw":30.05},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-19T13:45:00Z","v":500,"vw":30.2},{"c":30.1901,"h":30.2,"l":30.19,"n":7,"o":30.2,"t":"2026-10-19T14:30:00Z","v":2810,"vw":30.190762},{"c":30.25,"h":30.26,"l":30.25,"n":25,"o":30.26,"t":"2026-10-19T15:00:00Z","v":10008,"vw":30.255},{"c":30.2504,"h":30.2504,"l":30.25,"n":3,"o":30.2504,"t":"2026-10-19T15:30:00Z","v":5204,"vw":30.250292},{"c":30.252,"h":30.252,"l":30.252,"n":2,"o":30.252,"t":"2026-10-19T15:45:00Z","v":166,"vw":30.252},{"c":30.24,"h":30.24,"l":30.24,"n":4,"o":30.24,"t":"2026-10-19T16:00:00Z","v":300,"vw":30.24},{"c":30.2393,"h":30.2393,"l":30.2393,"n":1,"o":30.2393,"t":"2026-10-19T16:30:00Z","v":330,"vw":30.2393},{"c":30.21,"h":30.21,"l":30.21,"n":1,"o":30.21,"t":"2026-10-19T18:30:00Z","v":100,"vw":30.21},{"c":30.16,"h":30.19,"l":30.16,"n":15,"o":30.19,"t":"2026-10-19T19:00:00Z","v":2004,"vw":30.176282},{"c":30.2249,"h":30.2383,"l":30.2249,"n":12,"o":30.23,"t":"2026-10-19T19:15:00Z","v":2379,"vw":30.232757},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-10-19T19:30:00Z","v":177,"vw":30.2},{"c":30.16,"h":30.16,"l":30.15,"n":3,"o":30.16,"t":"2026-10-19T19:45:00Z","v":7394,"vw":30.15027},{"c":30.1101,"h":30.12,"l":30.1101,"n":3,"o":30.12,"t":"2026-10-20T13:30:00Z","v":910,"vw":30.11417},{"c":30.195,"h":30.195,"l":30.15,"n":4,"o":30.15,"t":"2026-10-20T13:45:00Z","v":672,"vw":30.174841},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-10-20T14:00:00Z","v":149,"vw":30.19},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-10-20T14:15:00Z","v":199,"vw":30.25},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-10-20T14:30:00Z","v":100,"vw":30.3},{"c":30.3,"h":30.3,"l":30.3,"n":5,"o":30.3,"t":"2026-10-20T15:00:00Z","v":791,"vw":30.3},{"c":30.27,"h":30.27,"l":30.26,"n":14,"o":30.26,"t":"2026-10-20T15:15:00Z","v":5959,"vw":30.265701},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-10-20T15:30:00Z","v":2846,"vw":30.27},{"c":30.22,"h":30.22,"l":30.22,"n":4,"o":30.22,"t":"2026-10-20T16:15:00Z","v":697,"vw":30.22},{"c":30.25,"h":30.2501,"l":30.25,"n":2,"o":30.2501,"t":"2026-10-20T16:45:00Z","v":101795,"vw":30.25},{"c":30.2351,"h":30.2351,"l":30.2351,"n":1,"o":30.2351,"t":"2026-10-20T17:00:00Z","v":138,"vw":30.2351},{"c":30.255,"h":30.255,"l":30.25,"n":2,"o":30.25,"t":"2026-10-20T18:00:00Z","v":796,"vw":30.251822},{"c":30.28,"h":30.28,"l":30.2536,"n":30,"o":30.255,"t":"2026-10-20T18:15:00Z","v":6203,"vw":30.270975},{"c":30.245,"h":30.279,"l":30.23,"n":8,"o":30.27,"t":"2026-10-20T18:30:00Z","v":1104,"vw":30.261258},{"c":30.245,"h":30.245,"l":30.245,"n":1,"o":30.245,"t":"2026-10-20T19:00:00Z","v":108,"vw":30.245},{"c":30.269,"h":30.269,"l":30.269,"n":2,"o":30.269,"t":"2026-10-20T19:15:00Z","v":205,"vw":30.269},{"c":30.26,"h":30.26,"l":30.21,"n":10,"o":30.21,"t":"2026-10-20T19:45:00Z","v":885,"vw":30.217143},{"c":30.29,"h":30.29,"l":30.29,"n":1,"o":30.29,"t":"2026-10-21T14:00:00Z","v":74126,"vw":30.29},{"c":30.27,"h":30.27,"l":30.27,"n":1,"o":30.27,"t":"2026-10-21T14:30:00Z","v":131,"vw":30.27},{"c":30.29,"h":30.29,"l":30.29,"n":2,"o":30.29,"t":"2026-10-21T14:45:00Z","v":198,"vw":30.29},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T15:30:00Z","v":167,"vw":30.33},{"c":30.335,"h":30.335,"l":30.335,"n":4,"o":30.335,"t":"2026-10-21T15:45:00Z","v":968,"vw":30.335},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-10-21T16:00:00Z","v":150,"vw":30.33},{"c":30.3642,"h":30.3642,"l":30.34,"n":3,"o":30.34,"t":"2026-10-21T17:00:00Z","v":1182,"vw":30.343137},{"c":30.354,"h":30.37,"l":30.354,"n":2,"o":30.37,"t":"2026-10-21T17:15:00Z","v":271,"vw":30.36138},{"c":30.35,"h":30.39,"l":30.35,"n":7,"o":30.37,"t":"2026-10-21T18:00:00Z","v":2886,"vw":30.383068},{"c":30.3234,"h":30.3234,"l":30.3,"n":3,"o":30.3,"t":"2026-10-21T19:00:00Z","v":241,"vw":30.313},{"c":30.17,"h":30.17,"l":30.17,"n":2,"o":30.17,"t":"2026-10-22T13:30:00Z","v":160,"vw":30.17},{"c":30.1801,"h":30.22,"l":30.16,"n":8,"o":30.16,"t":"2026-10-22T13:45:00Z","v":4116,"vw":30.183329},{"c":30.161,"h":30.161,"l":30.161,"n":1,"o":30.161,"t":"2026-10-22T14:00:00Z","v":275,"vw":30.161},{"c":30.12,"h":30.17,"l":30.12,"n":12,"o":30.17,"t":"2026-10-22T14:15:00Z","v":2983,"vw":30.152286},{"c":30.06,"h":30.1093,"l":30.06,"n":14,"o":30.1093,"t":"2026-10-22T14:45:00Z","v":2300,"vw":30.093947},{"c":30.1,"h":30.115,"l":30.1,"n":3,"o":30.115,"t":"2026-10-22T15:30:00Z","v":1441,"vw":30.106194},{"c":30.135,"h":30.135,"l":30.1,"n":12,"o":30.1,"t":"2026-10-22T15:45:00Z","v":2574,"vw":30.103363},{"c":30.12,"h":30.145,"l":30.12,"n":5,"o":30.145,"t":"2026-10-22T16:00:00Z","v":398,"vw":30.129789},{"c":30.14,"h":30.155,"l":30.13,"n":19,"o":30.13,"t":"2026-10-22T16:15:00Z","v":821,"vw":30.148274},{"c":30.11,"h":30.11,"l":30.11,"n":1,"o":30.11,"t":"2026-10-22T16:30:00Z","v":100,"vw":30.11},{"c":30.08,"h":30.1,"l":30.08,"n":7,"o":30.1,"t":"2026-10-22T16:45:00Z","v":901,"vw":30.094834},{"c":30.06,"h":30.06,"l":30.06,"n":3,"o":30.06,"t":"2026-10-22T17:00:00Z","v":196,"vw":30.06},{"c":30.09,"h":30.09,"l":30.06,"n":3,"o":30.06,"t":"2026-10-22T17:15:00Z","v":381,"vw":30.072992},{"c":30.09,"h":30.09,"l":30.08,"n":6,"o":30.08,"t":"2026-10-22T17:30:00Z","v":409,"vw":30.083333},{"c":30.08,"h":30.08,"l":30.08,"n":1,"o":30.08,"t":"2026-10-22T17:45:00Z","v":192,"vw":30.08},{"c":30.04,"h":30.05,"l":30.04,"n":3,"o":30.05,"t":"2026-10-22T18:00:00Z","v":216,"vw":30.045},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-10-22T18:15:00Z","v":206,"vw":30.07},{"c":30.03,"h":30.05,"l":30.03,"n":5,"o":30.05,"t":"2026-10-22T18:30:00Z","v":395,"vw":30.04},{"c":30.04,"h":30.04,"l":30.04,"n":3,"o":30.04,"t":"2026-10-22T18:45:00Z","v":199,"vw":30.04},{"c":30.05,"h":30.05,"l":30.02,"n":6,"o":30.02,"t":"2026-10-22T19:00:00Z","v":406,"vw":30.04},{"c":30.08,"h":30.08,"l":30.0401,"n":9,"o":30.0401,"t":"2026-10-22T19:15:00Z","v":797,"vw":30.057523},{"c":30.04,"h":30.1,"l":30.04,"n":3,"o":30.1,"t":"2026-10-22T19:30:00Z","v":310,"vw":30.059355},{"c":30.09,"h":30.09,"l":30.09,"n":1,"o":30.09,"t":"2026-10-22T19:45:00Z","v":279,"vw":30.09},{"c":30.0201,"h":30.0201,"l":30.0201,"n":2,"o":30.0201,"t":"2026-10-23T14:00:00Z","v":486,"vw":30.0201},{"c":30.015,"h":30.015,"l":30.015,"n":1,"o":30.015,"t":"2026-10-23T14:15:00Z","v":1385,"vw":30.015},{"c":30.0754,"h":30.0754,"l":30.0754,"n":1,"o":30.0754,"t":"2026-10-23T15:00:00Z","v":279,"vw":30.0754},{"c":30.12,"h":30.12,"l":30.11,"n":3,"o":30.11,"t":"2026-10-23T15:15:00Z","v":685,"vw":30.113617},{"c":30.08,"h":30.148,"l":30.07,"n":109,"o":30.09,"t":"2026-10-23T15:30:00Z","v":50635,"vw":30.101971},{"c":30.1195,"h":30.12,"l":30.0798,"n":57,"o":30.08,"t":"2026-10-23T15:45:00Z","v":9445,"vw":30.082821},{"c":30.09,"h":30.12,"l":30.09,"n":7,"o":30.12,"t":"2026-10-23T16:00:00Z","v":1115,"vw":30.10168},{"c":30.12,"h":30.12,"l":30.12,"n":2,"o":30.12,"t":"2026-10-23T16:15:00Z","v":134,"vw":30.12},{"c":30.09,"h":30.09,"l":30.09,"n":8,"o":30.09,"t":"2026-10-23T16:45:00Z","v":630,"vw":30.09}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["fundamentals:fundamentals_stale","delta:unavailable"],"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"}}