{"symbol":"PYPY","url":"https://intraalpha.com/companies/PYPY","capturedAt":"2026-10-23T16:42:19.042Z","state":"ready","quote":{"symbol":"PYPY","last_price":26.0884,"prev_close":26.1374,"regular_close":26.0884,"change":-0.049,"change_pct":-0.1875,"regular_change":-0.049,"regular_change_pct":-0.1875,"extended_change":0,"extended_change_pct":0,"bid":26.02,"ask":26.18,"bid_size":100,"ask_size":100,"volume":5394,"vwap":26.123068,"open":26.015,"high":26.32,"low":25.98,"close":26.0884,"trade_count":210,"last_trade_at":"2026-10-23T16:22:08.847269991Z","last_quote_at":"2026-10-23T16:42:00.002951046Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T12:42:13.932131801-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":12900000,"net_expense_ratio":0.0131,"portfolio_turnover":0.19,"dividend_yield":0.0315,"inception_date":"2023-09-25","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T16:42:17.866358+00:00"},"optionObservedAt":"2026-10-23T16:35:05.448Z","bars":[{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-16T13:30:00Z","v":116,"vw":26.32},{"c":26.36,"h":26.36,"l":26.35,"n":7,"o":26.35,"t":"2026-10-16T13:55:00Z","v":403,"vw":26.355},{"c":26.46,"h":26.46,"l":26.46,"n":1,"o":26.46,"t":"2026-10-16T14:00:00Z","v":105,"vw":26.46},{"c":26.241,"h":26.2997,"l":26.241,"n":6,"o":26.26,"t":"2026-10-16T14:10:00Z","v":541,"vw":26.264979},{"c":26.285,"h":26.285,"l":26.25,"n":4,"o":26.25,"t":"2026-10-16T15:20:00Z","v":637,"vw":26.255804},{"c":26.24,"h":26.24,"l":26.24,"n":3,"o":26.24,"t":"2026-10-16T15:25:00Z","v":116,"vw":26.24},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-16T15:40:00Z","v":100,"vw":26.25},{"c":26.18,"h":26.225,"l":26.17,"n":48,"o":26.2,"t":"2026-10-16T15:55:00Z","v":7918,"vw":26.205658},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-16T16:20:00Z","v":2500,"vw":26.27},{"c":26.17,"h":26.17,"l":26.16,"n":5,"o":26.16,"t":"2026-10-16T17:10:00Z","v":302,"vw":26.163333},{"c":26.16,"h":26.16,"l":26.16,"n":10,"o":26.16,"t":"2026-10-16T17:20:00Z","v":1000,"vw":26.16},{"c":26,"h":26.03,"l":26,"n":23,"o":26.001,"t":"2026-10-16T18:00:00Z","v":2600,"vw":26.001346},{"c":25.97,"h":25.97,"l":25.91,"n":48,"o":25.945,"t":"2026-10-16T19:00:00Z","v":6896,"vw":25.937739},{"c":25.91,"h":25.91,"l":25.91,"n":12,"o":25.91,"t":"2026-10-16T19:15:00Z","v":476,"vw":25.91},{"c":26.49,"h":26.49,"l":25.87,"n":9,"o":25.87,"t":"2026-10-16T19:20:00Z","v":870,"vw":25.950563},{"c":25.72,"h":26.105,"l":25.72,"n":3,"o":26.105,"t":"2026-10-16T19:45:00Z","v":429,"vw":25.98986},{"c":25.88,"h":25.88,"l":25.88,"n":8,"o":25.88,"t":"2026-10-16T19:55:00Z","v":252,"vw":25.88},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-19T12:15:00Z","v":690,"vw":25.65},{"c":25.6501,"h":25.7,"l":25.54,"n":11,"o":25.7,"t":"2026-10-19T13:30:00Z","v":1094,"vw":25.612617},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-19T13:55:00Z","v":100,"vw":25.88},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-19T14:25:00Z","v":1000,"vw":25.8},{"c":25.86,"h":25.86,"l":25.82,"n":4,"o":25.82,"t":"2026-10-19T15:35:00Z","v":404,"vw":25.84},{"c":25.86,"h":25.86,"l":25.84,"n":5,"o":25.84,"t":"2026-10-19T15:40:00Z","v":306,"vw":25.847143},{"c":25.81,"h":25.82,"l":25.81,"n":12,"o":25.82,"t":"2026-10-19T15:50:00Z","v":1000,"vw":25.817222},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-19T16:00:00Z","v":114,"vw":25.79},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-10-20T13:30:00Z","v":104,"vw":25.83},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-20T13:50:00Z","v":100,"vw":26.08},{"c":26.06,"h":26.115,"l":26.06,"n":4,"o":26.115,"t":"2026-10-20T14:00:00Z","v":400,"vw":26.07375},{"c":26.16,"h":26.16,"l":26.16,"n":1,"o":26.16,"t":"2026-10-20T14:10:00Z","v":300,"vw":26.16},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-20T14:20:00Z","v":100,"vw":26.12},{"c":26.07,"h":26.07,"l":26.07,"n":2,"o":26.07,"t":"2026-10-20T14:25:00Z","v":200,"vw":26.07},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-20T15:05:00Z","v":160,"vw":26.24},{"c":26.2411,"h":26.2411,"l":26.2411,"n":1,"o":26.2411,"t":"2026-10-20T15:30:00Z","v":125,"vw":26.2411},{"c":26.1201,"h":26.1201,"l":26.1201,"n":1,"o":26.1201,"t":"2026-10-20T16:20:00Z","v":110,"vw":26.1201},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-20T17:40:00Z","v":153,"vw":26.2},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-20T17:55:00Z","v":100,"vw":26.22},{"c":26.185,"h":26.185,"l":26.185,"n":1,"o":26.185,"t":"2026-10-20T18:50:00Z","v":350,"vw":26.185},{"c":26.1464,"h":26.1464,"l":26.1464,"n":4,"o":26.1464,"t":"2026-10-20T19:35:00Z","v":1053,"vw":26.1464},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-21T13:55:00Z","v":510,"vw":26.26},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-21T14:20:00Z","v":203,"vw":26.25},{"c":26.3099,"h":26.3099,"l":26.3099,"n":1,"o":26.3099,"t":"2026-10-21T14:35:00Z","v":600,"vw":26.3099},{"c":26.34,"h":26.34,"l":26.33,"n":4,"o":26.33,"t":"2026-10-21T18:45:00Z","v":271,"vw":26.335},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-21T19:00:00Z","v":100,"vw":26.34},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-22T13:35:00Z","v":102,"vw":26},{"c":26.1799,"h":26.1799,"l":26.1799,"n":1,"o":26.1799,"t":"2026-10-22T14:55:00Z","v":150,"vw":26.1799},{"c":26.015,"h":26.015,"l":26.015,"n":1,"o":26.015,"t":"2026-10-22T18:40:00Z","v":192,"vw":26.015},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-10-22T19:10:00Z","v":195,"vw":25.97},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T19:20:00Z","v":100,"vw":26.1},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-10-22T19:55:00Z","v":151,"vw":26.14},{"c":26.015,"h":26.015,"l":26.015,"n":1,"o":26.015,"t":"2026-10-23T13:30:00Z","v":100,"vw":26.015},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-23T14:00:00Z","v":129,"vw":26.32},{"c":25.98,"h":26.04,"l":25.98,"n":3,"o":26.04,"t":"2026-10-23T14:35:00Z","v":201,"vw":26.01},{"c":26.05,"h":26.176,"l":26.05,"n":30,"o":26.176,"t":"2026-10-23T14:50:00Z","v":588,"vw":26.131319},{"c":26.13,"h":26.13,"l":26.07,"n":17,"o":26.12,"t":"2026-10-23T14:55:00Z","v":3346,"vw":26.12781},{"c":26.0884,"h":26.0884,"l":26.0884,"n":2,"o":26.0884,"t":"2026-10-23T16:20:00Z","v":240,"vw":26.0884}],"history":[{"c":17.99,"h":18.1481,"l":17.82,"n":1653,"o":17.84,"t":"2024-10-21T04:00:00Z","v":303010,"vw":17.974082},{"c":18.08,"h":18.12,"l":17.92,"n":800,"o":18,"t":"2024-10-22T04:00:00Z","v":101240,"vw":18.03868},{"c":18.06,"h":18.2004,"l":17.9,"n":884,"o":17.95,"t":"2024-10-23T04:00:00Z","v":102794,"vw":18.029326},{"c":18.23,"h":18.27,"l":18.1299,"n":666,"o":18.2,"t":"2024-10-24T04:00:00Z","v":34044,"vw":18.18918},{"c":18.22,"h":18.35,"l":18.15,"n":856,"o":18.35,"t":"2024-10-25T04:00:00Z","v":34762,"vw":18.215409},{"c":18.54,"h":18.5488,"l":18.2619,"n":1024,"o":18.3,"t":"2024-10-28T04:00:00Z","v":81809,"vw":18.443155},{"c":18.03,"h":18.19,"l":17.36,"n":2146,"o":17.95,"t":"2024-10-29T04:00:00Z","v":171373,"vw":17.858331},{"c":17.65,"h":17.88,"l":17.61,"n":1099,"o":17.7,"t":"2024-10-30T04:00:00Z","v":57629,"vw":17.728649},{"c":17.8,"h":17.88,"l":17.65,"n":641,"o":17.65,"t":"2024-10-31T04:00:00Z","v":33984,"vw":17.77616},{"c":17.48,"h":17.63,"l":17.31,"n":1065,"o":17.63,"t":"2024-11-01T04:00:00Z","v":88703,"vw":17.450277},{"c":17.66,"h":17.6662,"l":17.49,"n":697,"o":17.49,"t":"2024-11-04T05:00:00Z","v":54916,"vw":17.579918},{"c":17.86,"h":17.92,"l":17.62,"n":582,"o":17.65,"t":"2024-11-05T05:00:00Z","v":46731,"vw":17.79959},{"c":18.17,"h":18.2999,"l":18.0137,"n":823,"o":18.27,"t":"2024-11-06T05:00:00Z","v":76193,"vw":18.135846},{"c":18.11,"h":18.48,"l":18.03,"n":1133,"o":18.27,"t":"2024-11-07T05:00:00Z","v":135802,"vw":18.164246},{"c":18.39,"h":18.4,"l":18.09,"n":1074,"o":18.1,"t":"2024-11-08T05:00:00Z","v":87039,"vw":18.293478},{"c":19.06,"h":19.1264,"l":18.4301,"n":1889,"o":18.55,"t":"2024-11-11T05:00:00Z","v":257983,"vw":18.936004},{"c":19,"h":19.2,"l":18.8301,"n":1713,"o":19.05,"t":"2024-11-12T05:00:00Z","v":189885,"vw":18.960209},{"c":19.06,"h":19.1499,"l":18.9,"n":1609,"o":18.96,"t":"2024-11-13T05:00:00Z","v":231331,"vw":19.048257},{"c":18.23,"h":18.52,"l":18.13,"n":1174,"o":18.48,"t":"2024-11-14T05:00:00Z","v":114325,"vw":18.377999},{"c":18.28,"h":18.36,"l":18.05,"n":1026,"o":18.1,"t":"2024-11-15T05:00:00Z","v":123341,"vw":18.256619},{"c":18.1,"h":18.47,"l":18.1,"n":1505,"o":18.27,"t":"2024-11-18T05:00:00Z","v":217949,"vw":18.257016},{"c":18.02,"h":18.02,"l":17.7,"n":1069,"o":17.91,"t":"2024-11-19T05:00:00Z","v":76517,"vw":17.866422},{"c":18.11,"h":18.25,"l":17.99,"n":769,"o":17.99,"t":"2024-11-20T05:00:00Z","v":75913,"vw":18.107489},{"c":18.15,"h":18.29,"l":18,"n":595,"o":18,"t":"2024-11-21T05:00:00Z","v":81873,"vw":18.17359},{"c":18.55,"h":18.56,"l":18.18,"n":639,"o":18.18,"t":"2024-11-22T05:00:00Z","v":85193,"vw":18.420223},{"c":18.74,"h":18.8486,"l":18.57,"n":730,"o":18.75,"t":"2024-11-25T05:00:00Z","v":77610,"vw":18.706524},{"c":18.6,"h":18.7557,"l":18.57,"n":625,"o":18.57,"t":"2024-11-26T05:00:00Z","v":41666,"vw":18.653068},{"c":18.6,"h":18.77,"l":18.552,"n":456,"o":18.77,"t":"2024-11-27T05:00:00Z","v":20710,"vw":18.635967},{"c":18.61,"h":18.6978,"l":18.5343,"n":438,"o":18.56,"t":"2024-11-29T05:00:00Z","v":17975,"vw":18.603085},{"c":18.69,"h":18.79,"l":18.5101,"n":969,"o":18.75,"t":"2024-12-02T05:00:00Z","v":58205,"vw":18.63866},{"c":18.4,"h":18.73,"l":18.39,"n":950,"o":18.73,"t":"2024-12-03T05:00:00Z","v":95775,"vw":18.514411},{"c":19.13,"h":19.18,"l":18.45,"n":730,"o":18.52,"t":"2024-12-04T05:00:00Z","v":57371,"vw":18.852572},{"c":19.11,"h":19.2,"l":18.89,"n":861,"o":19.19,"t":"2024-12-05T05:00:00Z","v":81880,"vw":19.094794},{"c":19.22,"h":19.2639,"l":19.0023,"n":892,"o":19.17,"t":"2024-12-06T05:00:00Z","v":58466,"vw":19.172606},{"c":19.31,"h":19.74,"l":19.2301,"n":1112,"o":19.46,"t":"2024-12-09T05:00:00Z","v":118136,"vw":19.366281},{"c":19.05,"h":19.29,"l":19.0101,"n":835,"o":19.29,"t":"2024-12-10T05:00:00Z","v":51827,"vw":19.133884},{"c":19.37,"h":19.39,"l":18.9002,"n":954,"o":19.17,"t":"2024-12-11T05:00:00Z","v":65557,"vw":19.27211},{"c":18.65,"h":18.81,"l":18.63,"n":860,"o":18.75,"t":"2024-12-12T05:00:00Z","v":63409,"vw":18.723103},{"c":18.89,"h":18.89,"l":18.6548,"n":823,"o":18.7,"t":"2024-12-13T05:00:00Z","v":100713,"vw":18.804666},{"c":18.88,"h":18.96,"l":18.61,"n":935,"o":18.83,"t":"2024-12-16T05:00:00Z","v":120555,"vw":18.792837},{"c":18.82,"h":18.98,"l":18.75,"n":580,"o":18.91,"t":"2024-12-17T05:00:00Z","v":29619,"vw":18.848261},{"c":17.893,"h":18.8699,"l":17.77,"n":1114,"o":18.76,"t":"2024-12-18T05:00:00Z","v":71448,"vw":18.427027},{"c":18.0762,"h":18.36,"l":17.9501,"n":555,"o":18,"t":"2024-12-19T05:00:00Z","v":28881,"vw":18.100716},{"c":18.14,"h":18.33,"l":17.68,"n":574,"o":17.69,"t":"2024-12-20T05:00:00Z","v":35218,"vw":18.094033},{"c":18.12,"h":18.16,"l":17.99,"n":687,"o":18.15,"t":"2024-12-23T05:00:00Z","v":65315,"vw":18.110792},{"c":18.49,"h":18.49,"l":18.13,"n":359,"o":18.23,"t":"2024-12-24T05:00:00Z","v":22808,"vw":18.311862},{"c":18.44,"h":18.5645,"l":18.325,"n":461,"o":18.42,"t":"2024-12-26T05:00:00Z","v":30521,"vw":18.432978},{"c":18.19,"h":18.41,"l":18.09,"n":531,"o":18.41,"t":"2024-12-27T05:00:00Z","v":36382,"vw":18.169836},{"c":17.99,"h":18.07,"l":17.8,"n":732,"o":18.03,"t":"2024-12-30T05:00:00Z","v":53258,"vw":17.961125},{"c":17.92,"h":18.125,"l":17.9,"n":560,"o":18.02,"t":"2024-12-31T05:00:00Z","v":45958,"vw":17.999028},{"c":18.05,"h":18.204,"l":17.9,"n":664,"o":17.98,"t":"2025-01-02T05:00:00Z","v":54027,"vw":18.113307},{"c":18.34,"h":18.3699,"l":18.16,"n":664,"o":18.28,"t":"2025-01-03T05:00:00Z","v":67330,"vw":18.241443},{"c":18.52,"h":18.62,"l":18.37,"n":1026,"o":18.4,"t":"2025-01-06T05:00:00Z","v":87882,"vw":18.523783},{"c":18.44,"h":18.61,"l":18.37,"n":891,"o":18.61,"t":"2025-01-07T05:00:00Z","v":85767,"vw":18.471232},{"c":17.97,"h":18.02,"l":17.84,"n":696,"o":18.02,"t":"2025-01-08T05:00:00Z","v":46745,"vw":17.93502},{"c":17.2,"h":17.8118,"l":16.98,"n":1525,"o":17.8,"t":"2025-01-10T05:00:00Z","v":103030,"vw":17.273994},{"c":17.33,"h":17.33,"l":16.94,"n":701,"o":16.94,"t":"2025-01-13T05:00:00Z","v":57957,"vw":17.128532},{"c":17.73,"h":17.73,"l":17.4304,"n":499,"o":17.5,"t":"2025-01-14T05:00:00Z","v":47664,"vw":17.603029},{"c":17.9697,"h":18.0857,"l":17.84,"n":456,"o":17.96,"t":"2025-01-15T05:00:00Z","v":56888,"vw":17.989844},{"c":17.9,"h":18.1126,"l":17.83,"n":394,"o":17.83,"t":"2025-01-16T05:00:00Z","v":33897,"vw":17.969249},{"c":18.2,"h":18.4358,"l":18.03,"n":596,"o":18.1237,"t":"2025-01-17T05:00:00Z","v":36947,"vw":18.278383},{"c":17.84,"h":18.33,"l":17.8092,"n":1087,"o":18.33,"t":"2025-01-21T05:00:00Z","v":144182,"vw":17.963705},{"c":17.87,"h":17.9959,"l":17.8001,"n":546,"o":17.88,"t":"2025-01-22T05:00:00Z","v":26132,"vw":17.90007},{"c":17.87,"h":17.8983,"l":17.62,"n":619,"o":17.79,"t":"2025-01-23T05:00:00Z","v":46619,"vw":17.732518},{"c":17.81,"h":17.9764,"l":17.5245,"n":517,"o":17.7,"t":"2025-01-24T05:00:00Z","v":25470,"vw":17.873715},{"c":17.98,"h":18,"l":17.57,"n":617,"o":17.57,"t":"2025-01-27T05:00:00Z","v":53545,"vw":17.88539},{"c":17.66,"h":18.0365,"l":17.48,"n":553,"o":18,"t":"2025-01-28T05:00:00Z","v":24810,"vw":17.748013},{"c":17.85,"h":17.9274,"l":17.66,"n":404,"o":17.66,"t":"2025-01-29T05:00:00Z","v":24548,"vw":17.754558},{"c":18.04,"h":18.1571,"l":17.8754,"n":496,"o":17.9648,"t":"2025-01-30T05:00:00Z","v":61550,"vw":18.060475},{"c":17.89,"h":18.15,"l":17.822,"n":752,"o":18.14,"t":"2025-01-31T05:00:00Z","v":56807,"vw":18.061204},{"c":18.02,"h":18.195,"l":17.4,"n":866,"o":17.4,"t":"2025-02-03T05:00:00Z","v":58070,"vw":17.7171},{"c":15.98,"h":17.0461,"l":15.97,"n":5553,"o":16.94,"t":"2025-02-04T05:00:00Z","v":397991,"vw":16.460166},{"c":16.26,"h":16.35,"l":15.961,"n":1915,"o":16.35,"t":"2025-02-05T05:00:00Z","v":126907,"vw":16.189797},{"c":15.5,"h":15.65,"l":15.3701,"n":1837,"o":15.6,"t":"2025-02-06T05:00:00Z","v":136847,"vw":15.498943},{"c":15.28,"h":15.6,"l":15.23,"n":1803,"o":15.6,"t":"2025-02-07T05:00:00Z","v":127945,"vw":15.357549},{"c":15.46,"h":15.5299,"l":15.32,"n":1208,"o":15.37,"t":"2025-02-10T05:00:00Z","v":80942,"vw":15.461921},{"c":15.1,"h":15.53,"l":15.0501,"n":1625,"o":15.53,"t":"2025-02-11T05:00:00Z","v":57431,"vw":15.142795},{"c":15.1,"h":15.1792,"l":14.871,"n":913,"o":14.93,"t":"2025-02-12T05:00:00Z","v":83516,"vw":15.040504},{"c":15.1,"h":15.2048,"l":14.97,"n":871,"o":15.05,"t":"2025-02-13T05:00:00Z","v":42539,"vw":15.051566},{"c":15.3,"h":15.38,"l":15.1,"n":702,"o":15.1,"t":"2025-02-14T05:00:00Z","v":30833,"vw":15.286222},{"c":15.37,"h":15.43,"l":15.27,"n":1002,"o":15.34,"t":"2025-02-18T05:00:00Z","v":51888,"vw":15.348727},{"c":15.45,"h":15.45,"l":15.31,"n":671,"o":15.37,"t":"2025-02-19T05:00:00Z","v":53496,"vw":15.361796},{"c":15.31,"h":15.4767,"l":15.2402,"n":751,"o":15.4,"t":"2025-02-20T05:00:00Z","v":34220,"vw":15.316572},{"c":14.9,"h":15.33,"l":14.9,"n":1176,"o":15.33,"t":"2025-02-21T05:00:00Z","v":59751,"vw":15.087015},{"c":15.02,"h":15.1,"l":14.7525,"n":947,"o":15,"t":"2025-02-24T05:00:00Z","v":238687,"vw":14.953552},{"c":14.84,"h":15.285,"l":14.52,"n":1106,"o":15.11,"t":"2025-02-25T05:00:00Z","v":50625,"vw":14.7823},{"c":14.43,"h":14.89,"l":14.42,"n":1232,"o":14.89,"t":"2025-02-26T05:00:00Z","v":61430,"vw":14.607835},{"c":14.27,"h":14.5494,"l":14.22,"n":850,"o":14.43,"t":"2025-02-27T05:00:00Z","v":35474,"vw":14.360047},{"c":14.34,"h":14.34,"l":14.075,"n":952,"o":14.2,"t":"2025-02-28T05:00:00Z","v":55461,"vw":14.194847},{"c":14.11,"h":14.5,"l":14.0228,"n":1138,"o":14.28,"t":"2025-03-03T05:00:00Z","v":65571,"vw":14.283527},{"c":13.63,"h":14.1499,"l":13.25,"n":1409,"o":13.87,"t":"2025-03-04T05:00:00Z","v":59657,"vw":13.633065},{"c":14.02,"h":14.05,"l":13.7279,"n":690,"o":13.8,"t":"2025-03-05T05:00:00Z","v":54818,"vw":13.839246},{"c":13.37,"h":13.6756,"l":13.361,"n":754,"o":13.5,"t":"2025-03-06T05:00:00Z","v":53232,"vw":13.497332},{"c":13.8,"h":13.8119,"l":13.36,"n":565,"o":13.36,"t":"2025-03-07T05:00:00Z","v":43958,"vw":13.51481},{"c":13.39,"h":13.6914,"l":13.21,"n":927,"o":13.52,"t":"2025-03-10T04:00:00Z","v":70453,"vw":13.426038},{"c":13.38,"h":13.57,"l":13.29,"n":503,"o":13.29,"t":"2025-03-11T04:00:00Z","v":23190,"vw":13.407045},{"c":13.53,"h":13.64,"l":13.33,"n":392,"o":13.33,"t":"2025-03-12T04:00:00Z","v":31195,"vw":13.555371},{"c":13.22,"h":13.5851,"l":13.2022,"n":425,"o":13.42,"t":"2025-03-13T04:00:00Z","v":24439,"vw":13.39927},{"c":13.6205,"h":13.6454,"l":13.4137,"n":425,"o":13.45,"t":"2025-03-14T04:00:00Z","v":21861,"vw":13.531259},{"c":13.78,"h":13.8299,"l":13.57,"n":476,"o":13.66,"t":"2025-03-17T04:00:00Z","v":22607,"vw":13.666547},{"c":13.68,"h":13.77,"l":13.58,"n":323,"o":13.77,"t":"2025-03-18T04:00:00Z","v":17333,"vw":13.659288},{"c":13.8299,"h":13.89,"l":13.6176,"n":351,"o":13.68,"t":"2025-03-19T04:00:00Z","v":19812,"vw":13.730976},{"c":13.8,"h":13.9264,"l":13.8,"n":305,"o":13.88,"t":"2025-03-20T04:00:00Z","v":15907,"vw":13.855134},{"c":13.92,"h":13.9792,"l":13.712,"n":410,"o":13.84,"t":"2025-03-21T04:00:00Z","v":31889,"vw":13.874828},{"c":14.02,"h":14.12,"l":14.01,"n":441,"o":14.11,"t":"2025-03-24T04:00:00Z","v":128716,"vw":14.056374},{"c":14.09,"h":14.31,"l":14.0077,"n":375,"o":14.31,"t":"2025-03-25T04:00:00Z","v":17659,"vw":14.085643},{"c":13.99,"h":14.14,"l":13.9,"n":419,"o":14.08,"t":"2025-03-26T04:00:00Z","v":21782,"vw":13.992814},{"c":13.83,"h":13.99,"l":13.73,"n":416,"o":13.91,"t":"2025-03-27T04:00:00Z","v":25096,"vw":13.900356},{"c":13.18,"h":13.58,"l":13.12,"n":866,"o":13.58,"t":"2025-03-28T04:00:00Z","v":74444,"vw":13.21198},{"c":13.13,"h":13.18,"l":12.8518,"n":733,"o":12.91,"t":"2025-03-31T04:00:00Z","v":36441,"vw":12.991434},{"c":13.34,"h":13.41,"l":12.97,"n":466,"o":12.97,"t":"2025-04-01T04:00:00Z","v":23034,"vw":13.238175},{"c":13.52,"h":13.6,"l":13.13,"n":715,"o":13.13,"t":"2025-04-02T04:00:00Z","v":27349,"vw":13.499293},{"c":12.12,"h":12.59,"l":11.97,"n":1034,"o":12.49,"t":"2025-04-03T04:00:00Z","v":72445,"vw":12.240125},{"c":11.51,"h":11.9722,"l":11.3,"n":997,"o":11.63,"t":"2025-04-04T04:00:00Z","v":92356,"vw":11.633602},{"c":11.45,"h":11.72,"l":11.01,"n":765,"o":11.05,"t":"2025-04-07T04:00:00Z","v":60759,"vw":11.305111},{"c":11.35,"h":11.9764,"l":11.15,"n":473,"o":11.8,"t":"2025-04-08T04:00:00Z","v":24442,"vw":11.712557},{"c":12.2491,"h":12.26,"l":11.11,"n":589,"o":11.11,"t":"2025-04-09T04:00:00Z","v":57205,"vw":11.576606},{"c":11.87,"h":12.0586,"l":11.6509,"n":397,"o":11.97,"t":"2025-04-10T04:00:00Z","v":26881,"vw":11.897124},{"c":12.19,"h":12.2464,"l":11.96,"n":413,"o":12.02,"t":"2025-04-11T04:00:00Z","v":11788,"vw":12.078204},{"c":12.2507,"h":12.42,"l":12.1101,"n":418,"o":12.4,"t":"2025-04-14T04:00:00Z","v":19232,"vw":12.271415},{"c":12.2,"h":12.359,"l":12.16,"n":294,"o":12.16,"t":"2025-04-15T04:00:00Z","v":10618,"vw":12.263788},{"c":11.93,"h":12.2,"l":11.85,"n":325,"o":12.2,"t":"2025-04-16T04:00:00Z","v":8809,"vw":12.039972},{"c":12.04,"h":12.1565,"l":11.83,"n":306,"o":11.83,"t":"2025-04-17T04:00:00Z","v":20365,"vw":12.047154},{"c":11.99,"h":12.07,"l":11.8428,"n":460,"o":12,"t":"2025-04-21T04:00:00Z","v":20455,"vw":11.953812},{"c":12.14,"h":12.23,"l":12.034,"n":330,"o":12.05,"t":"2025-04-22T04:00:00Z","v":23999,"vw":12.101385},{"c":12.31,"h":12.6357,"l":12.26,"n":332,"o":12.26,"t":"2025-04-23T04:00:00Z","v":41635,"vw":12.409254},{"c":12.6,"h":12.6,"l":12.36,"n":346,"o":12.36,"t":"2025-04-24T04:00:00Z","v":12271,"vw":12.514146},{"c":12.68,"h":12.69,"l":12.5254,"n":545,"o":12.6,"t":"2025-04-25T04:00:00Z","v":41271,"vw":12.621379},{"c":12.59,"h":12.72,"l":12.5,"n":761,"o":12.68,"t":"2025-04-28T04:00:00Z","v":41396,"vw":12.593771},{"c":13.04,"h":13.07,"l":12.7,"n":688,"o":12.75,"t":"2025-04-29T04:00:00Z","v":43334,"vw":12.870619},{"c":12.96,"h":12.9778,"l":12.52,"n":848,"o":12.87,"t":"2025-04-30T04:00:00Z","v":66821,"vw":12.756294},{"c":12.33,"h":12.5,"l":12.26,"n":721,"o":12.5,"t":"2025-05-01T04:00:00Z","v":49441,"vw":12.320731},{"c":12.54,"h":12.64,"l":12.36,"n":949,"o":12.36,"t":"2025-05-02T04:00:00Z","v":75925,"vw":12.51668},{"c":12.69,"h":12.84,"l":12.46,"n":603,"o":12.46,"t":"2025-05-05T04:00:00Z","v":49549,"vw":12.678029},{"c":12.6,"h":12.76,"l":12.6,"n":379,"o":12.76,"t":"2025-05-06T04:00:00Z","v":10856,"vw":12.667573},{"c":12.7064,"h":12.72,"l":12.5759,"n":525,"o":12.64,"t":"2025-05-07T04:00:00Z","v":43997,"vw":12.653832},{"c":13.0303,"h":13.065,"l":12.8,"n":439,"o":12.89,"t":"2025-05-08T04:00:00Z","v":28329,"vw":12.965517},{"c":13.0252,"h":13.15,"l":13,"n":404,"o":13.05,"t":"2025-05-09T04:00:00Z","v":17936,"vw":13.064917},{"c":13.27,"h":13.43,"l":13.2372,"n":588,"o":13.42,"t":"2025-05-12T04:00:00Z","v":41282,"vw":13.303014},{"c":13.28,"h":13.3399,"l":13.26,"n":478,"o":13.33,"t":"2025-05-13T04:00:00Z","v":28445,"vw":13.298413},{"c":13.34,"h":13.4,"l":13.28,"n":399,"o":13.28,"t":"2025-05-14T04:00:00Z","v":37120,"vw":13.350176},{"c":13.33,"h":13.3985,"l":13.28,"n":382,"o":13.29,"t":"2025-05-15T04:00:00Z","v":20396,"vw":13.329669},{"c":13.4,"h":13.43,"l":13.2507,"n":402,"o":13.36,"t":"2025-05-16T04:00:00Z","v":27255,"vw":13.364127},{"c":13.48,"h":13.49,"l":13.33,"n":606,"o":13.43,"t":"2025-05-19T04:00:00Z","v":40643,"vw":13.412531},{"c":13.49,"h":13.54,"l":13.36,"n":422,"o":13.36,"t":"2025-05-20T04:00:00Z","v":24927,"vw":13.465994},{"c":13.36,"h":13.59,"l":13.36,"n":463,"o":13.48,"t":"2025-05-21T04:00:00Z","v":28578,"vw":13.481951},{"c":13.39,"h":13.44,"l":13.3301,"n":467,"o":13.42,"t":"2025-05-22T04:00:00Z","v":24177,"vw":13.391106},{"c":13.12,"h":13.16,"l":13.001,"n":743,"o":13.15,"t":"2025-05-23T04:00:00Z","v":41385,"vw":13.121055},{"c":13.38,"h":13.43,"l":13.24,"n":755,"o":13.24,"t":"2025-05-27T04:00:00Z","v":68951,"vw":13.379991},{"c":13.36,"h":13.45,"l":13.33,"n":809,"o":13.45,"t":"2025-05-28T04:00:00Z","v":82890,"vw":13.385768},{"c":12.8,"h":12.99,"l":12.66,"n":868,"o":12.99,"t":"2025-05-29T04:00:00Z","v":56633,"vw":12.775884},{"c":12.65,"h":12.725,"l":12.57,"n":900,"o":12.72,"t":"2025-05-30T04:00:00Z","v":85326,"vw":12.669041},{"c":12.78,"h":12.82,"l":12.55,"n":750,"o":12.65,"t":"2025-06-02T04:00:00Z","v":45447,"vw":12.672963},{"c":12.87,"h":12.87,"l":12.664,"n":531,"o":12.78,"t":"2025-06-03T04:00:00Z","v":42155,"vw":12.813311},{"c":13.01,"h":13.0298,"l":12.8917,"n":560,"o":12.98,"t":"2025-06-04T04:00:00Z","v":32509,"vw":12.966253},{"c":12.92,"h":13.07,"l":12.9032,"n":462,"o":13.03,"t":"2025-06-05T04:00:00Z","v":27849,"vw":13.001366},{"c":13.13,"h":13.13,"l":12.99,"n":492,"o":13.05,"t":"2025-06-06T04:00:00Z","v":35689,"vw":13.066295},{"c":13.17,"h":13.1898,"l":13.0494,"n":523,"o":13.18,"t":"2025-06-09T04:00:00Z","v":30097,"vw":13.146711},{"c":13.25,"h":13.32,"l":13.12,"n":441,"o":13.12,"t":"2025-06-10T04:00:00Z","v":28585,"vw":13.235837},{"c":13.27,"h":13.36,"l":13.22,"n":414,"o":13.36,"t":"2025-06-11T04:00:00Z","v":21059,"vw":13.303248},{"c":13.36,"h":13.3645,"l":13.2623,"n":351,"o":13.29,"t":"2025-06-12T04:00:00Z","v":20033,"vw":13.307133},{"c":12.71,"h":13.2,"l":12.71,"n":1141,"o":13.12,"t":"2025-06-13T04:00:00Z","v":60524,"vw":12.8453},{"c":12.94,"h":12.98,"l":12.78,"n":430,"o":12.8,"t":"2025-06-16T04:00:00Z","v":42296,"vw":12.939493},{"c":12.77,"h":12.9399,"l":12.723,"n":539,"o":12.92,"t":"2025-06-17T04:00:00Z","v":34330,"vw":12.861843},{"c":12.4,"h":12.85,"l":12.22,"n":1251,"o":12.78,"t":"2025-06-18T04:00:00Z","v":70682,"vw":12.459273},{"c":12.65,"h":12.65,"l":12.3825,"n":533,"o":12.4,"t":"2025-06-20T04:00:00Z","v":29641,"vw":12.55603},{"c":12.78,"h":12.86,"l":12.65,"n":733,"o":12.7,"t":"2025-06-23T04:00:00Z","v":109664,"vw":12.786216},{"c":13,"h":13,"l":12.85,"n":924,"o":12.9,"t":"2025-06-24T04:00:00Z","v":113675,"vw":12.912546},{"c":12.95,"h":13.1,"l":12.8,"n":1173,"o":13.1,"t":"2025-06-25T04:00:00Z","v":103869,"vw":12.948605},{"c":12.52,"h":12.65,"l":12.36,"n":1181,"o":12.65,"t":"2025-06-26T04:00:00Z","v":110621,"vw":12.48412},{"c":12.61,"h":12.6567,"l":12.54,"n":874,"o":12.64,"t":"2025-06-27T04:00:00Z","v":60380,"vw":12.59562},{"c":12.7,"h":12.7399,"l":12.59,"n":649,"o":12.59,"t":"2025-06-30T04:00:00Z","v":42456,"vw":12.692894},{"c":12.78,"h":12.8338,"l":12.6829,"n":551,"o":12.69,"t":"2025-07-01T04:00:00Z","v":27688,"vw":12.784705},{"c":12.914,"h":12.95,"l":12.78,"n":502,"o":12.78,"t":"2025-07-02T04:00:00Z","v":45763,"vw":12.891229},{"c":12.97,"h":13.06,"l":12.95,"n":291,"o":13,"t":"2025-07-03T04:00:00Z","v":17181,"vw":12.997098},{"c":12.88,"h":12.978,"l":12.84,"n":476,"o":12.9,"t":"2025-07-07T04:00:00Z","v":38565,"vw":12.924668},{"c":12.76,"h":12.986,"l":12.69,"n":512,"o":12.98,"t":"2025-07-08T04:00:00Z","v":39761,"vw":12.784673},{"c":12.73,"h":12.88,"l":12.67,"n":564,"o":12.77,"t":"2025-07-09T04:00:00Z","v":39262,"vw":12.755125},{"c":12.91,"h":12.94,"l":12.6212,"n":494,"o":12.73,"t":"2025-07-10T04:00:00Z","v":21843,"vw":12.80575},{"c":12.2,"h":12.84,"l":12.08,"n":1246,"o":12.84,"t":"2025-07-11T04:00:00Z","v":66006,"vw":12.470137},{"c":12.6,"h":12.64,"l":12.2,"n":721,"o":12.2,"t":"2025-07-14T04:00:00Z","v":36101,"vw":12.527774},{"c":12.43,"h":12.59,"l":12.43,"n":682,"o":12.58,"t":"2025-07-15T04:00:00Z","v":31931,"vw":12.54242},{"c":12.45,"h":12.53,"l":12.29,"n":788,"o":12.47,"t":"2025-07-16T04:00:00Z","v":57736,"vw":12.391998},{"c":12.56,"h":12.6,"l":12.42,"n":578,"o":12.43,"t":"2025-07-17T04:00:00Z","v":28555,"vw":12.50665},{"c":12.6403,"h":12.6403,"l":12.55,"n":568,"o":12.57,"t":"2025-07-18T04:00:00Z","v":29143,"vw":12.603881},{"c":12.76,"h":12.8578,"l":12.7,"n":1155,"o":12.7,"t":"2025-07-21T04:00:00Z","v":188485,"vw":12.770513},{"c":12.854,"h":12.8802,"l":12.76,"n":543,"o":12.82,"t":"2025-07-22T04:00:00Z","v":50810,"vw":12.821491},{"c":12.87,"h":12.95,"l":12.85,"n":567,"o":12.89,"t":"2025-07-23T04:00:00Z","v":53983,"vw":12.892041},{"c":12.75,"h":12.85,"l":12.67,"n":491,"o":12.67,"t":"2025-07-24T04:00:00Z","v":53665,"vw":12.778886},{"c":12.8,"h":12.89,"l":12.72,"n":769,"o":12.75,"t":"2025-07-25T04:00:00Z","v":85267,"vw":12.82606},{"c":12.88,"h":12.95,"l":12.7848,"n":696,"o":12.82,"t":"2025-07-28T04:00:00Z","v":67208,"vw":12.854659},{"c":11.92,"h":12.4,"l":11.76,"n":2728,"o":12.4,"t":"2025-07-29T04:00:00Z","v":398955,"vw":11.92288},{"c":11.64,"h":11.99,"l":11.5831,"n":1203,"o":11.99,"t":"2025-07-30T04:00:00Z","v":67850,"vw":11.770625},{"c":11.44,"h":11.65,"l":11.44,"n":1229,"o":11.65,"t":"2025-07-31T04:00:00Z","v":81880,"vw":11.549571},{"c":11.24,"h":11.42,"l":11.1242,"n":979,"o":11.34,"t":"2025-08-01T04:00:00Z","v":71105,"vw":11.246973},{"c":11.34,"h":11.43,"l":11.26,"n":655,"o":11.36,"t":"2025-08-04T04:00:00Z","v":40084,"vw":11.331164},{"c":11.33,"h":11.41,"l":11.2602,"n":492,"o":11.4,"t":"2025-08-05T04:00:00Z","v":23179,"vw":11.350403},{"c":11.51,"h":11.5699,"l":11.36,"n":385,"o":11.36,"t":"2025-08-06T04:00:00Z","v":29118,"vw":11.481397},{"c":11.3941,"h":11.58,"l":11.34,"n":532,"o":11.58,"t":"2025-08-07T04:00:00Z","v":20089,"vw":11.447002},{"c":11.34,"h":11.45,"l":11.31,"n":524,"o":11.4,"t":"2025-08-08T04:00:00Z","v":26568,"vw":11.362293},{"c":11.25,"h":11.4155,"l":11.25,"n":831,"o":11.32,"t":"2025-08-11T04:00:00Z","v":76709,"vw":11.293009},{"c":11.43,"h":11.4814,"l":11.33,"n":442,"o":11.33,"t":"2025-08-12T04:00:00Z","v":18062,"vw":11.426975},{"c":11.67,"h":11.7,"l":11.4728,"n":585,"o":11.485,"t":"2025-08-13T04:00:00Z","v":31619,"vw":11.622785},{"c":11.56,"h":11.61,"l":11.4,"n":543,"o":11.61,"t":"2025-08-14T04:00:00Z","v":30586,"vw":11.498579},{"c":11.56,"h":11.645,"l":11.51,"n":418,"o":11.51,"t":"2025-08-15T04:00:00Z","v":15535,"vw":11.598065},{"c":11.64,"h":11.68,"l":11.56,"n":617,"o":11.56,"t":"2025-08-18T04:00:00Z","v":29978,"vw":11.631499},{"c":11.53,"h":11.73,"l":11.53,"n":636,"o":11.6,"t":"2025-08-19T04:00:00Z","v":46975,"vw":11.586119},{"c":11.38,"h":11.5815,"l":11.351,"n":600,"o":11.5815,"t":"2025-08-20T04:00:00Z","v":43393,"vw":11.406888},{"c":10.97,"h":11.08,"l":10.89,"n":749,"o":11.08,"t":"2025-08-21T04:00:00Z","v":40479,"vw":10.969972},{"c":11.27,"h":11.29,"l":11,"n":603,"o":11,"t":"2025-08-22T04:00:00Z","v":41918,"vw":11.152397},{"c":11.24,"h":11.2626,"l":11.171,"n":571,"o":11.26,"t":"2025-08-25T04:00:00Z","v":37115,"vw":11.224814},{"c":11.29,"h":11.3,"l":11.19,"n":386,"o":11.23,"t":"2025-08-26T04:00:00Z","v":24180,"vw":11.249735},{"c":11.24,"h":11.3,"l":11.1528,"n":405,"o":11.18,"t":"2025-08-27T04:00:00Z","v":20841,"vw":11.241706},{"c":11.31,"h":11.3397,"l":11.25,"n":348,"o":11.3,"t":"2025-08-28T04:00:00Z","v":21602,"vw":11.305215},{"c":11.34,"h":11.36,"l":11.3,"n":368,"o":11.325,"t":"2025-08-29T04:00:00Z","v":20125,"vw":11.334739},{"c":11.22,"h":11.2393,"l":11.09,"n":602,"o":11.09,"t":"2025-09-02T04:00:00Z","v":27698,"vw":11.157914},{"c":11.287,"h":11.3,"l":11.19,"n":382,"o":11.22,"t":"2025-09-03T04:00:00Z","v":22257,"vw":11.250329},{"c":11.11,"h":11.26,"l":10.79,"n":761,"o":11.212,"t":"2025-09-04T04:00:00Z","v":47737,"vw":11.02681},{"c":11.09,"h":11.2741,"l":11.0801,"n":484,"o":11.24,"t":"2025-09-05T04:00:00Z","v":53076,"vw":11.190357},{"c":11.12,"h":11.14,"l":11.051,"n":509,"o":11.1,"t":"2025-09-08T04:00:00Z","v":27930,"vw":11.099945},{"c":11.01,"h":11.12,"l":11.01,"n":531,"o":11.12,"t":"2025-09-09T04:00:00Z","v":29606,"vw":11.05183},{"c":10.71,"h":11.08,"l":10.68,"n":1311,"o":11.03,"t":"2025-09-10T04:00:00Z","v":54205,"vw":10.805301},{"c":10.93,"h":10.9692,"l":10.71,"n":443,"o":10.71,"t":"2025-09-11T04:00:00Z","v":28473,"vw":10.899316},{"c":10.92,"h":11,"l":10.915,"n":554,"o":10.94,"t":"2025-09-12T04:00:00Z","v":45837,"vw":10.934396},{"c":10.93,"h":11.052,"l":10.9115,"n":651,"o":10.93,"t":"2025-09-15T04:00:00Z","v":44906,"vw":10.959045},{"c":10.94,"h":10.97,"l":10.83,"n":732,"o":10.97,"t":"2025-09-16T04:00:00Z","v":42412,"vw":10.891193},{"c":11.15,"h":11.17,"l":10.95,"n":820,"o":10.95,"t":"2025-09-17T04:00:00Z","v":104148,"vw":11.063225},{"c":10.84,"h":10.945,"l":10.8,"n":856,"o":10.91,"t":"2025-09-18T04:00:00Z","v":73860,"vw":10.851668},{"c":10.75,"h":10.83,"l":10.7146,"n":794,"o":10.81,"t":"2025-09-19T04:00:00Z","v":58580,"vw":10.777129},{"c":10.73,"h":10.7451,"l":10.61,"n":1142,"o":10.71,"t":"2025-09-22T04:00:00Z","v":135503,"vw":10.681689},{"c":10.68,"h":10.8993,"l":10.6,"n":640,"o":10.73,"t":"2025-09-23T04:00:00Z","v":31752,"vw":10.74461},{"c":10.72,"h":10.81,"l":10.64,"n":555,"o":10.64,"t":"2025-09-24T04:00:00Z","v":22617,"vw":10.730841},{"c":10.55,"h":10.68,"l":10.4621,"n":591,"o":10.68,"t":"2025-09-25T04:00:00Z","v":29691,"vw":10.563705},{"c":10.68,"h":10.68,"l":10.52,"n":401,"o":10.61,"t":"2025-09-26T04:00:00Z","v":31958,"vw":10.62247},{"c":10.92,"h":11.0716,"l":10.7,"n":679,"o":10.7,"t":"2025-09-29T04:00:00Z","v":79258,"vw":10.915219},{"c":10.65,"h":10.89,"l":10.62,"n":644,"o":10.89,"t":"2025-09-30T04:00:00Z","v":44570,"vw":10.692626},{"c":10.6,"h":10.75,"l":10.55,"n":661,"o":10.62,"t":"2025-10-01T04:00:00Z","v":35096,"vw":10.609766},{"c":10.85,"h":10.85,"l":10.61,"n":479,"o":10.61,"t":"2025-10-02T04:00:00Z","v":28617,"vw":10.770491},{"c":10.87,"h":10.9155,"l":10.76,"n":554,"o":10.78,"t":"2025-10-03T04:00:00Z","v":112904,"vw":10.872481},{"c":11.11,"h":11.2036,"l":10.89,"n":880,"o":10.89,"t":"2025-10-06T04:00:00Z","v":130333,"vw":11.078169},{"c":11.53,"h":11.6565,"l":11.23,"n":1103,"o":11.23,"t":"2025-10-07T04:00:00Z","v":86275,"vw":11.504778},{"c":11.67,"h":11.72,"l":11.41,"n":807,"o":11.58,"t":"2025-10-08T04:00:00Z","v":58526,"vw":11.649108},{"c":11.66,"h":11.8268,"l":11.6,"n":519,"o":11.66,"t":"2025-10-09T04:00:00Z","v":41382,"vw":11.635206},{"c":10.8339,"h":11.789,"l":10.83,"n":1042,"o":11.66,"t":"2025-10-10T04:00:00Z","v":60421,"vw":11.293318},{"c":10.7022,"h":10.96,"l":10.57,"n":1031,"o":10.96,"t":"2025-10-13T04:00:00Z","v":76969,"vw":10.697232},{"c":10.6919,"h":10.77,"l":10.3378,"n":611,"o":10.54,"t":"2025-10-14T04:00:00Z","v":38250,"vw":10.648047},{"c":10.5548,"h":10.83,"l":10.55,"n":758,"o":10.72,"t":"2025-10-15T04:00:00Z","v":37805,"vw":10.666903},{"c":10.02,"h":10.43,"l":9.94,"n":1265,"o":10.43,"t":"2025-10-16T04:00:00Z","v":95174,"vw":10.194711},{"c":10.18,"h":10.24,"l":9.97,"n":663,"o":9.99,"t":"2025-10-17T04:00:00Z","v":54734,"vw":10.057277},{"c":10.38,"h":10.4,"l":10.21,"n":651,"o":10.21,"t":"2025-10-20T04:00:00Z","v":436303,"vw":10.350316},{"c":10.465,"h":10.5,"l":10.36,"n":466,"o":10.38,"t":"2025-10-21T04:00:00Z","v":28044,"vw":10.455219},{"c":10.3106,"h":10.53,"l":10.29,"n":614,"o":10.44,"t":"2025-10-22T04:00:00Z","v":92135,"vw":10.332118},{"c":10.387,"h":10.396,"l":10.23,"n":337,"o":10.29,"t":"2025-10-23T04:00:00Z","v":21974,"vw":10.309297},{"c":10.36,"h":10.5199,"l":10.35,"n":691,"o":10.35,"t":"2025-10-24T04:00:00Z","v":43804,"vw":10.464846},{"c":10.46,"h":10.629,"l":10.4,"n":680,"o":10.48,"t":"2025-10-27T04:00:00Z","v":55405,"vw":10.514503},{"c":10.7996,"h":11.4,"l":10.7996,"n":1703,"o":11.1,"t":"2025-10-28T04:00:00Z","v":200809,"vw":11.099926},{"c":10.27,"h":10.8,"l":10.27,"n":999,"o":10.8,"t":"2025-10-29T04:00:00Z","v":82419,"vw":10.488764},{"c":9.93,"h":10.3284,"l":9.93,"n":892,"o":10.31,"t":"2025-10-30T04:00:00Z","v":71200,"vw":10.10267},{"c":10.13,"h":10.14,"l":9.91,"n":957,"o":10.07,"t":"2025-10-31T04:00:00Z","v":83066,"vw":10.018131},{"c":10.02,"h":10.1999,"l":9.922,"n":722,"o":10.13,"t":"2025-11-03T05:00:00Z","v":42242,"vw":10.039787},{"c":9.74,"h":10,"l":9.7167,"n":773,"o":9.95,"t":"2025-11-04T05:00:00Z","v":63346,"vw":9.77473},{"c":9.97,"h":9.99,"l":9.7,"n":399,"o":9.7,"t":"2025-11-05T05:00:00Z","v":31316,"vw":9.866252},{"c":9.65,"h":9.84,"l":9.65,"n":507,"o":9.75,"t":"2025-11-06T05:00:00Z","v":32013,"vw":9.71129},{"c":9.63,"h":9.7,"l":9.48,"n":745,"o":9.48,"t":"2025-11-07T05:00:00Z","v":71553,"vw":9.575796},{"c":9.67,"h":9.78,"l":9.61,"n":577,"o":9.78,"t":"2025-11-10T05:00:00Z","v":36375,"vw":9.67749},{"c":9.84,"h":9.88,"l":9.7016,"n":331,"o":9.72,"t":"2025-11-11T05:00:00Z","v":25931,"vw":9.78565},{"c":9.7964,"h":9.87,"l":9.775,"n":366,"o":9.81,"t":"2025-11-12T05:00:00Z","v":41488,"vw":9.824126},{"c":9.47,"h":9.8,"l":9.46,"n":616,"o":9.8,"t":"2025-11-13T05:00:00Z","v":76076,"vw":9.593972},{"c":9.155,"h":9.4,"l":9.13,"n":916,"o":9.4,"t":"2025-11-14T05:00:00Z","v":115144,"vw":9.29173},{"c":9.0397,"h":9.18,"l":8.96,"n":766,"o":9.16,"t":"2025-11-17T05:00:00Z","v":70032,"vw":9.100794},{"c":8.8812,"h":9,"l":8.8425,"n":473,"o":9,"t":"2025-11-18T05:00:00Z","v":45150,"vw":8.913799},{"c":8.78,"h":8.86,"l":8.6601,"n":585,"o":8.86,"t":"2025-11-19T05:00:00Z","v":49995,"vw":8.719803},{"c":8.48,"h":8.89,"l":8.42,"n":561,"o":8.89,"t":"2025-11-20T05:00:00Z","v":67972,"vw":8.579237},{"c":8.55,"h":8.8,"l":8.43,"n":901,"o":8.44,"t":"2025-11-21T05:00:00Z","v":105082,"vw":8.682656},{"c":8.72,"h":8.76,"l":8.62,"n":526,"o":8.62,"t":"2025-11-24T05:00:00Z","v":103967,"vw":8.726496},{"c":8.77,"h":8.8791,"l":8.73,"n":439,"o":8.75,"t":"2025-11-25T05:00:00Z","v":48696,"vw":8.788715},{"c":8.8495,"h":8.8633,"l":8.781,"n":391,"o":8.84,"t":"2025-11-26T05:00:00Z","v":27342,"vw":8.824433},{"c":8.81,"h":8.83,"l":8.78,"n":314,"o":8.81,"t":"2025-11-28T05:00:00Z","v":10636,"vw":8.809903},{"c":8.81,"h":8.85,"l":8.73,"n":647,"o":8.76,"t":"2025-12-01T05:00:00Z","v":40606,"vw":8.793735},{"c":8.8,"h":8.91,"l":8.743,"n":475,"o":8.8,"t":"2025-12-02T05:00:00Z","v":39304,"vw":8.841947},{"c":8.67,"h":8.929,"l":8.565,"n":656,"o":8.8,"t":"2025-12-03T05:00:00Z","v":54942,"vw":8.671537},{"c":8.57,"h":8.62,"l":8.4532,"n":543,"o":8.48,"t":"2025-12-04T05:00:00Z","v":35349,"vw":8.548813},{"c":8.68,"h":8.69,"l":8.5641,"n":586,"o":8.61,"t":"2025-12-05T05:00:00Z","v":28476,"vw":8.647042},{"c":42.55,"h":43.2788,"l":42.55,"n":363,"o":43.01,"t":"2025-12-08T05:00:00Z","v":6329,"vw":42.857073},{"c":42.4322,"h":42.8,"l":42.1,"n":287,"o":42.1,"t":"2025-12-09T05:00:00Z","v":7096,"vw":42.436544},{"c":42.61,"h":42.9428,"l":42.15,"n":329,"o":42.4,"t":"2025-12-10T05:00:00Z","v":7516,"vw":42.46322},{"c":42.97,"h":42.97,"l":41.77,"n":229,"o":41.77,"t":"2025-12-11T05:00:00Z","v":6592,"vw":42.605929},{"c":42.9639,"h":43.095,"l":42.42,"n":281,"o":42.42,"t":"2025-12-12T05:00:00Z","v":6698,"vw":42.910319},{"c":42.38,"h":43.4,"l":42.38,"n":400,"o":42.94,"t":"2025-12-15T05:00:00Z","v":17008,"vw":42.666627},{"c":43.12,"h":43.18,"l":42.68,"n":282,"o":42.92,"t":"2025-12-16T05:00:00Z","v":18745,"vw":42.912361},{"c":42.17,"h":43.4,"l":42.17,"n":212,"o":42.72,"t":"2025-12-17T05:00:00Z","v":5120,"vw":42.985057},{"c":41.37,"h":42,"l":41.28,"n":363,"o":41.8,"t":"2025-12-18T05:00:00Z","v":7946,"vw":41.616989},{"c":41.56,"h":41.85,"l":41.11,"n":271,"o":41.11,"t":"2025-12-19T05:00:00Z","v":7026,"vw":41.549665},{"c":41.92,"h":42.05,"l":41.76,"n":245,"o":41.76,"t":"2025-12-22T05:00:00Z","v":23386,"vw":41.90741},{"c":41.5848,"h":41.72,"l":41.3804,"n":274,"o":41.72,"t":"2025-12-23T05:00:00Z","v":3153,"vw":41.521275},{"c":41.9122,"h":41.9122,"l":41.6111,"n":162,"o":41.65,"t":"2025-12-24T05:00:00Z","v":6921,"vw":41.643469},{"c":41.58,"h":41.68,"l":41.47,"n":244,"o":41.47,"t":"2025-12-26T05:00:00Z","v":5565,"vw":41.54626},{"c":41.43,"h":41.6,"l":41.2901,"n":444,"o":41.6,"t":"2025-12-29T05:00:00Z","v":20576,"vw":41.412503},{"c":41.36,"h":41.476,"l":41.33,"n":313,"o":41.43,"t":"2025-12-30T05:00:00Z","v":9417,"vw":41.369323},{"c":40.83,"h":41.33,"l":40.83,"n":435,"o":41.33,"t":"2025-12-31T05:00:00Z","v":17901,"vw":40.979752},{"c":40.46,"h":40.6795,"l":40.34,"n":324,"o":40.62,"t":"2026-01-02T05:00:00Z","v":3861,"vw":40.5173},{"c":41.04,"h":41.5199,"l":40.7,"n":285,"o":40.7,"t":"2026-01-05T05:00:00Z","v":5096,"vw":41.041223},{"c":41.23,"h":41.4,"l":41.01,"n":258,"o":41.2,"t":"2026-01-06T05:00:00Z","v":3501,"vw":41.178496},{"c":40.99,"h":41.1,"l":40.6748,"n":282,"o":41.1,"t":"2026-01-07T05:00:00Z","v":7662,"vw":40.878407},{"c":40.62,"h":40.74,"l":40.31,"n":259,"o":40.43,"t":"2026-01-08T05:00:00Z","v":4147,"vw":40.480351},{"c":40.13,"h":40.49,"l":39.755,"n":384,"o":40.49,"t":"2026-01-09T05:00:00Z","v":9851,"vw":40.090251},{"c":39.8,"h":39.94,"l":39.685,"n":362,"o":39.78,"t":"2026-01-12T05:00:00Z","v":6479,"vw":39.791724},{"c":39.58,"h":39.72,"l":39.425,"n":367,"o":39.72,"t":"2026-01-13T05:00:00Z","v":4540,"vw":39.586486},{"c":40.1024,"h":40.1197,"l":39.44,"n":271,"o":39.44,"t":"2026-01-14T05:00:00Z","v":6420,"vw":39.842635},{"c":39.91,"h":39.91,"l":39.32,"n":273,"o":39.44,"t":"2026-01-15T05:00:00Z","v":6653,"vw":39.528403},{"c":39.6063,"h":39.649,"l":39.2401,"n":346,"o":39.38,"t":"2026-01-16T05:00:00Z","v":8016,"vw":39.330753},{"c":38.62,"h":38.99,"l":38.44,"n":451,"o":38.95,"t":"2026-01-20T05:00:00Z","v":17117,"vw":38.694148},{"c":38.905,"h":39.12,"l":38.5101,"n":276,"o":38.9,"t":"2026-01-21T05:00:00Z","v":3700,"vw":38.901366},{"c":39.54,"h":39.765,"l":39.25,"n":285,"o":39.25,"t":"2026-01-22T05:00:00Z","v":6363,"vw":39.578649},{"c":39.27,"h":39.5575,"l":39.2445,"n":311,"o":39.3,"t":"2026-01-23T05:00:00Z","v":10913,"vw":39.355472},{"c":39.28,"h":39.57,"l":39.221,"n":277,"o":39.34,"t":"2026-01-26T05:00:00Z","v":9606,"vw":39.425407},{"c":38.7,"h":39.18,"l":38.62,"n":355,"o":39.18,"t":"2026-01-27T05:00:00Z","v":5766,"vw":38.818679},{"c":37.7477,"h":38.61,"l":37.63,"n":397,"o":38.56,"t":"2026-01-28T05:00:00Z","v":14486,"vw":38.063423},{"c":36.76,"h":37.4,"l":36.55,"n":399,"o":37.4,"t":"2026-01-29T05:00:00Z","v":6905,"vw":36.79037},{"c":36.5,"h":36.65,"l":34.61,"n":472,"o":36.63,"t":"2026-01-30T05:00:00Z","v":21350,"vw":36.065094},{"c":36.3496,"h":36.97,"l":36.24,"n":309,"o":36.24,"t":"2026-02-02T05:00:00Z","v":11582,"vw":36.761292},{"c":29.39,"h":30.705,"l":29.24,"n":1267,"o":30.2,"t":"2026-02-03T05:00:00Z","v":46218,"vw":29.96269},{"c":28.8,"h":29.74,"l":28.3,"n":546,"o":29.74,"t":"2026-02-04T05:00:00Z","v":20681,"vw":28.950525},{"c":27.93,"h":28.4,"l":27.415,"n":559,"o":28.4,"t":"2026-02-05T05:00:00Z","v":20636,"vw":27.892957},{"c":28.191,"h":28.41,"l":27.73,"n":343,"o":27.89,"t":"2026-02-06T05:00:00Z","v":10240,"vw":28.002256},{"c":28.6126,"h":28.6997,"l":27.54,"n":280,"o":27.54,"t":"2026-02-09T05:00:00Z","v":9218,"vw":28.370117},{"c":28.93,"h":29.13,"l":28.765,"n":206,"o":28.765,"t":"2026-02-10T05:00:00Z","v":4176,"vw":28.929584},{"c":28.31,"h":28.92,"l":28.2,"n":229,"o":28.52,"t":"2026-02-11T05:00:00Z","v":6056,"vw":28.346798},{"c":27.36,"h":28,"l":27.07,"n":299,"o":27.86,"t":"2026-02-12T05:00:00Z","v":7774,"vw":27.580295},{"c":27.97,"h":27.98,"l":27.38,"n":288,"o":27.49,"t":"2026-02-13T05:00:00Z","v":9378,"vw":27.71324},{"c":28.175,"h":28.51,"l":28.01,"n":329,"o":28.01,"t":"2026-02-17T05:00:00Z","v":6999,"vw":28.262008},{"c":28.5,"h":28.61,"l":28.4,"n":137,"o":28.4,"t":"2026-02-18T05:00:00Z","v":1977,"vw":28.4775},{"c":28.43,"h":28.43,"l":28.08,"n":162,"o":28.27,"t":"2026-02-19T05:00:00Z","v":6984,"vw":28.267181},{"c":28.35,"h":28.72,"l":28.35,"n":220,"o":28.72,"t":"2026-02-20T05:00:00Z","v":5336,"vw":28.568217},{"c":29.9,"h":31.88,"l":27.885,"n":379,"o":28.24,"t":"2026-02-23T05:00:00Z","v":60842,"vw":29.59745},{"c":32.03,"h":32.03,"l":29.345,"n":248,"o":29.345,"t":"2026-02-24T05:00:00Z","v":13125,"vw":30.317938},{"c":31.77,"h":32.155,"l":31.31,"n":308,"o":31.61,"t":"2026-02-25T05:00:00Z","v":11594,"vw":31.75069},{"c":30.39,"h":31.7599,"l":29.8515,"n":300,"o":31.5002,"t":"2026-02-26T05:00:00Z","v":8701,"vw":30.921795},{"c":30.79,"h":31.39,"l":30.11,"n":249,"o":30.11,"t":"2026-02-27T05:00:00Z","v":400693,"vw":30.788888},{"c":30.27,"h":30.785,"l":30.27,"n":268,"o":30.3,"t":"2026-03-02T05:00:00Z","v":8956,"vw":30.497706},{"c":30.78,"h":30.98,"l":29.99,"n":232,"o":29.99,"t":"2026-03-03T05:00:00Z","v":6410,"vw":30.443625},{"c":31.08,"h":31.37,"l":30.78,"n":159,"o":30.78,"t":"2026-03-04T05:00:00Z","v":5153,"vw":31.230066},{"c":31.38,"h":31.5,"l":31.3,"n":163,"o":31.48,"t":"2026-03-05T05:00:00Z","v":3065,"vw":31.424596},{"c":31.01,"h":31.085,"l":30.74,"n":172,"o":30.91,"t":"2026-03-06T05:00:00Z","v":3345,"vw":30.901081},{"c":30.57,"h":30.72,"l":30,"n":211,"o":30.72,"t":"2026-03-09T04:00:00Z","v":8238,"vw":30.219389},{"c":29.93,"h":30.37,"l":29.895,"n":235,"o":30.37,"t":"2026-03-10T04:00:00Z","v":11406,"vw":30.160335},{"c":30.45,"h":30.6621,"l":30.03,"n":201,"o":30.6621,"t":"2026-03-11T04:00:00Z","v":8009,"vw":30.348592},{"c":29.09,"h":29.93,"l":29.09,"n":249,"o":29.88,"t":"2026-03-12T04:00:00Z","v":7189,"vw":29.551724},{"c":29.38,"h":29.65,"l":29.37,"n":245,"o":29.53,"t":"2026-03-13T04:00:00Z","v":6183,"vw":29.44423},{"c":29.75,"h":30,"l":29.46,"n":195,"o":29.46,"t":"2026-03-16T04:00:00Z","v":17102,"vw":29.912143},{"c":30.22,"h":30.39,"l":29.95,"n":199,"o":29.95,"t":"2026-03-17T04:00:00Z","v":926796,"vw":30.219398},{"c":28.9,"h":30.11,"l":28.9,"n":280,"o":30,"t":"2026-03-18T04:00:00Z","v":10666,"vw":29.377099},{"c":28.7784,"h":29.01,"l":28.4344,"n":279,"o":28.65,"t":"2026-03-19T04:00:00Z","v":16336,"vw":28.727988},{"c":28.515,"h":28.725,"l":28.2148,"n":282,"o":28.72,"t":"2026-03-20T04:00:00Z","v":9089,"vw":28.469839},{"c":29.19,"h":29.34,"l":28.93,"n":204,"o":28.93,"t":"2026-03-23T04:00:00Z","v":3637,"vw":29.154272},{"c":28.8,"h":29,"l":28.76,"n":137,"o":28.89,"t":"2026-03-24T04:00:00Z","v":1668,"vw":28.85265},{"c":29.0706,"h":29.27,"l":28.955,"n":130,"o":29.27,"t":"2026-03-25T04:00:00Z","v":1606,"vw":29.08869},{"c":28.94,"h":29.22,"l":28.76,"n":158,"o":28.76,"t":"2026-03-26T04:00:00Z","v":3730,"vw":29.021253},{"c":28.2996,"h":28.73,"l":28.2422,"n":171,"o":28.73,"t":"2026-03-27T04:00:00Z","v":4506,"vw":28.544065},{"c":28.9098,"h":28.95,"l":28.59,"n":197,"o":28.59,"t":"2026-03-30T04:00:00Z","v":5806,"vw":28.897726},{"c":29.1352,"h":29.19,"l":28.895,"n":165,"o":28.895,"t":"2026-03-31T04:00:00Z","v":5726,"vw":29.022465},{"c":29.0369,"h":29.17,"l":28.8001,"n":139,"o":29.02,"t":"2026-04-01T04:00:00Z","v":3553,"vw":29.017171},{"c":29.1282,"h":29.1282,"l":28.445,"n":147,"o":28.445,"t":"2026-04-02T04:00:00Z","v":4769,"vw":28.93676},{"c":29.1509,"h":29.4755,"l":29.1,"n":166,"o":29.1,"t":"2026-04-06T04:00:00Z","v":3264,"vw":29.281613},{"c":28.9337,"h":29.15,"l":28.8,"n":210,"o":29.15,"t":"2026-04-07T04:00:00Z","v":9179,"vw":28.967541},{"c":29.3914,"h":29.465,"l":29.28,"n":164,"o":29.28,"t":"2026-04-08T04:00:00Z","v":3242,"vw":29.384334},{"c":29.1829,"h":29.1829,"l":29.08,"n":130,"o":29.08,"t":"2026-04-09T04:00:00Z","v":988,"vw":29.08},{"c":28.8759,"h":29.4732,"l":28.8759,"n":403,"o":28.98,"t":"2026-04-10T04:00:00Z","v":13834,"vw":28.954981},{"c":30.0328,"h":30.17,"l":29.14,"n":237,"o":29.14,"t":"2026-04-13T04:00:00Z","v":6878,"vw":29.985053},{"c":30.2115,"h":30.4,"l":30.1101,"n":218,"o":30.1305,"t":"2026-04-14T04:00:00Z","v":7373,"vw":30.309439},{"c":31.0582,"h":31.1689,"l":30.545,"n":206,"o":30.545,"t":"2026-04-15T04:00:00Z","v":3178,"vw":30.699426},{"c":30.8,"h":30.8,"l":30.42,"n":192,"o":30.6,"t":"2026-04-16T04:00:00Z","v":2245,"vw":30.584562},{"c":31.2714,"h":31.4599,"l":31.17,"n":271,"o":31.1914,"t":"2026-04-17T04:00:00Z","v":7715,"vw":31.248205},{"c":31.6207,"h":31.6207,"l":31.15,"n":295,"o":31.25,"t":"2026-04-20T04:00:00Z","v":9171,"vw":31.303114},{"c":31.44,"h":31.99,"l":31.29,"n":214,"o":31.99,"t":"2026-04-21T04:00:00Z","v":3958,"vw":31.617573},{"c":31.4858,"h":31.56,"l":31.27,"n":199,"o":31.49,"t":"2026-04-22T04:00:00Z","v":7712,"vw":31.488225},{"c":30.4273,"h":30.68,"l":30.4,"n":252,"o":30.68,"t":"2026-04-23T04:00:00Z","v":2313,"vw":30.546046},{"c":30.6986,"h":30.72,"l":30.42,"n":232,"o":30.42,"t":"2026-04-24T04:00:00Z","v":4717,"vw":30.469979},{"c":30.4452,"h":30.6199,"l":30.4,"n":309,"o":30.54,"t":"2026-04-27T04:00:00Z","v":10905,"vw":30.480283},{"c":30.3605,"h":30.56,"l":30.36,"n":155,"o":30.56,"t":"2026-04-28T04:00:00Z","v":2028,"vw":30.446051},{"c":30.9778,"h":31.02,"l":30.24,"n":237,"o":30.3603,"t":"2026-04-29T04:00:00Z","v":5849,"vw":30.580881},{"c":30.29,"h":30.7,"l":29.95,"n":213,"o":30.7,"t":"2026-04-30T04:00:00Z","v":4628,"vw":30.304211},{"c":30.4731,"h":30.63,"l":30.43,"n":285,"o":30.525,"t":"2026-05-01T04:00:00Z","v":6712,"vw":30.520523},{"c":30.4158,"h":30.64,"l":30.31,"n":275,"o":30.64,"t":"2026-05-04T04:00:00Z","v":5602,"vw":30.481076},{"c":28.5399,"h":28.54,"l":27.19,"n":922,"o":28.54,"t":"2026-05-05T04:00:00Z","v":38150,"vw":27.987236},{"c":28.4351,"h":29.05,"l":28.43,"n":334,"o":29,"t":"2026-05-06T04:00:00Z","v":10732,"vw":28.753647},{"c":27.987,"h":28.45,"l":27.98,"n":327,"o":28.3,"t":"2026-05-07T04:00:00Z","v":22872,"vw":28.291875},{"c":27.58,"h":28.05,"l":27.58,"n":506,"o":27.85,"t":"2026-05-08T04:00:00Z","v":7675,"vw":27.76146},{"c":27.3815,"h":27.63,"l":27.38,"n":547,"o":27.59,"t":"2026-05-11T04:00:00Z","v":18561,"vw":27.529179},{"c":27.67,"h":27.7847,"l":27.14,"n":239,"o":27.3,"t":"2026-05-12T04:00:00Z","v":8030,"vw":27.421035},{"c":27.37,"h":27.8,"l":27.26,"n":327,"o":27.39,"t":"2026-05-13T04:00:00Z","v":8034,"vw":27.474837},{"c":27.1965,"h":27.3694,"l":26.9672,"n":213,"o":27.3448,"t":"2026-05-14T04:00:00Z","v":3116,"vw":27.243502},{"c":26.9808,"h":27.2999,"l":26.97,"n":261,"o":26.97,"t":"2026-05-15T04:00:00Z","v":5030,"vw":27.118527},{"c":26.9506,"h":27.32,"l":26.87,"n":333,"o":26.87,"t":"2026-05-18T04:00:00Z","v":7501,"vw":27.004262},{"c":26.72,"h":27.15,"l":26.65,"n":297,"o":26.9,"t":"2026-05-19T04:00:00Z","v":124970,"vw":26.719551},{"c":26.8774,"h":26.8774,"l":26.1354,"n":235,"o":26.54,"t":"2026-05-20T04:00:00Z","v":7348,"vw":26.34655},{"c":26.6598,"h":26.9,"l":26.39,"n":170,"o":26.492,"t":"2026-05-21T04:00:00Z","v":1836,"vw":26.663176},{"c":26.6144,"h":26.71,"l":26.5101,"n":191,"o":26.66,"t":"2026-05-22T04:00:00Z","v":3079,"vw":26.623965},{"c":26.6072,"h":26.62,"l":26.43,"n":272,"o":26.43,"t":"2026-05-26T04:00:00Z","v":6645,"vw":26.5106},{"c":26.4452,"h":26.68,"l":26.4,"n":288,"o":26.56,"t":"2026-05-27T04:00:00Z","v":10625,"vw":26.460983},{"c":26.6802,"h":26.6802,"l":26.07,"n":258,"o":26.12,"t":"2026-05-28T04:00:00Z","v":2552,"vw":26.387033},{"c":26.7963,"h":26.88,"l":26.6807,"n":200,"o":26.6807,"t":"2026-05-29T04:00:00Z","v":1823,"vw":26.808665},{"c":26.9596,"h":27.225,"l":26.6,"n":221,"o":26.6,"t":"2026-06-01T04:00:00Z","v":4449,"vw":27.00725},{"c":26.7431,"h":26.96,"l":26.7128,"n":222,"o":26.91,"t":"2026-06-02T04:00:00Z","v":5849,"vw":26.815867},{"c":25.7329,"h":26,"l":25.63,"n":363,"o":26,"t":"2026-06-03T04:00:00Z","v":7020,"vw":25.726198},{"c":25.6766,"h":25.995,"l":25.6766,"n":165,"o":25.995,"t":"2026-06-04T04:00:00Z","v":1810,"vw":25.843408},{"c":24.9247,"h":25.36,"l":24.82,"n":324,"o":25.36,"t":"2026-06-05T04:00:00Z","v":6945,"vw":25.075865},{"c":24.8862,"h":24.93,"l":24.68,"n":230,"o":24.71,"t":"2026-06-08T04:00:00Z","v":6890,"vw":24.735855},{"c":25.013,"h":25.39,"l":24.8,"n":222,"o":25,"t":"2026-06-09T04:00:00Z","v":7118,"vw":25.004638},{"c":24.6,"h":24.9,"l":24.6,"n":196,"o":24.9,"t":"2026-06-10T04:00:00Z","v":4241,"vw":24.779605},{"c":24.6919,"h":24.6919,"l":24.15,"n":200,"o":24.41,"t":"2026-06-11T04:00:00Z","v":4316,"vw":24.365695},{"c":24.8455,"h":24.8455,"l":24.6501,"n":186,"o":24.7799,"t":"2026-06-12T04:00:00Z","v":1731,"vw":24.78846},{"c":25.235,"h":25.4699,"l":25.14,"n":160,"o":25.14,"t":"2026-06-15T04:00:00Z","v":5181,"vw":25.36431},{"c":25.5546,"h":25.565,"l":25.37,"n":108,"o":25.4,"t":"2026-06-16T04:00:00Z","v":3126,"vw":25.458496},{"c":24.7255,"h":25.5999,"l":24.7255,"n":1488,"o":25.47,"t":"2026-06-17T04:00:00Z","v":163730,"vw":25.18461},{"c":24.7325,"h":24.89,"l":24.33,"n":377,"o":24.6,"t":"2026-06-18T04:00:00Z","v":28016,"vw":24.68478},{"c":24.6688,"h":25.14,"l":24.66,"n":184,"o":24.93,"t":"2026-06-22T04:00:00Z","v":6669,"vw":24.857576},{"c":24.3697,"h":24.58,"l":24.3697,"n":169,"o":24.58,"t":"2026-06-23T04:00:00Z","v":1495,"vw":24.456656},{"c":24.7588,"h":25.125,"l":24.71,"n":137,"o":24.71,"t":"2026-06-24T04:00:00Z","v":1833,"vw":24.869958},{"c":24.6701,"h":24.92,"l":24.6701,"n":114,"o":24.805,"t":"2026-06-25T04:00:00Z","v":3164,"vw":24.8602},{"c":25.3937,"h":25.3937,"l":25.185,"n":359,"o":25.19,"t":"2026-06-26T04:00:00Z","v":3271,"vw":25.279843},{"c":25.5144,"h":25.61,"l":25.3802,"n":410,"o":25.47,"t":"2026-06-29T04:00:00Z","v":5560,"vw":25.511752},{"c":25.0309,"h":25.0705,"l":24.81,"n":336,"o":24.8594,"t":"2026-06-30T04:00:00Z","v":2512,"vw":24.945837},{"c":25.4842,"h":25.7099,"l":25.37,"n":263,"o":25.37,"t":"2026-07-01T04:00:00Z","v":2476,"vw":25.544524},{"c":25.5963,"h":25.63,"l":25.41,"n":187,"o":25.53,"t":"2026-07-02T04:00:00Z","v":3474,"vw":25.547076},{"c":25.515,"h":25.515,"l":25.115,"n":293,"o":25.29,"t":"2026-07-06T04:00:00Z","v":3262,"vw":25.288385},{"c":25.782,"h":25.782,"l":25.6901,"n":320,"o":25.6901,"t":"2026-07-07T04:00:00Z","v":1555,"vw":25.746323},{"c":25.3522,"h":25.66,"l":25.11,"n":371,"o":25.66,"t":"2026-07-08T04:00:00Z","v":1691,"vw":25.253768},{"c":25.5358,"h":25.5358,"l":25.31,"n":194,"o":25.4499,"t":"2026-07-09T04:00:00Z","v":2805,"vw":25.42595},{"c":25.8981,"h":25.9599,"l":25.73,"n":244,"o":25.835,"t":"2026-07-10T04:00:00Z","v":5908,"vw":25.800375},{"c":26.4981,"h":26.62,"l":25.9776,"n":281,"o":26.01,"t":"2026-07-13T04:00:00Z","v":4091,"vw":26.272312},{"c":26.2688,"h":26.2688,"l":26.1,"n":183,"o":26.202,"t":"2026-07-14T04:00:00Z","v":2707,"vw":26.217625},{"c":30.36,"h":30.565,"l":29.11,"n":851,"o":30,"t":"2026-07-15T04:00:00Z","v":58667,"vw":29.877363},{"c":30.7396,"h":31.13,"l":30.2,"n":548,"o":30.2,"t":"2026-07-16T04:00:00Z","v":24136,"vw":30.736474},{"c":30.6616,"h":30.88,"l":30.245,"n":280,"o":30.4,"t":"2026-07-17T04:00:00Z","v":8136,"vw":30.461767},{"c":30.8072,"h":30.895,"l":30.14,"n":218,"o":30.14,"t":"2026-07-20T04:00:00Z","v":3403,"vw":30.566721},{"c":30.3299,"h":30.57,"l":30.27,"n":248,"o":30.57,"t":"2026-07-21T04:00:00Z","v":2063,"vw":30.329274},{"c":30.305,"h":30.62,"l":30.135,"n":788,"o":30.44,"t":"2026-07-22T04:00:00Z","v":87905,"vw":30.27138},{"c":29.8815,"h":29.9,"l":29.3015,"n":470,"o":29.66,"t":"2026-07-23T04:00:00Z","v":41734,"vw":29.676165},{"c":29.8889,"h":29.98,"l":29.585,"n":334,"o":29.9799,"t":"2026-07-24T04:00:00Z","v":10979,"vw":29.779761},{"c":29.85,"h":30.11,"l":29.72,"n":314,"o":29.79,"t":"2026-07-27T04:00:00Z","v":19238,"vw":29.906788},{"c":31.0301,"h":31.1598,"l":30.26,"n":343,"o":30.26,"t":"2026-07-28T04:00:00Z","v":16571,"vw":30.772611},{"c":31.22,"h":31.37,"l":30.97,"n":470,"o":30.99,"t":"2026-07-29T04:00:00Z","v":33087,"vw":31.166162},{"c":30.44,"h":30.44,"l":30.02,"n":337,"o":30.33,"t":"2026-07-30T04:00:00Z","v":10106,"vw":30.264733},{"c":30.327,"h":30.42,"l":30.1,"n":308,"o":30.31,"t":"2026-07-31T04:00:00Z","v":14504,"vw":30.291393},{"c":30.65,"h":30.6599,"l":30.36,"n":323,"o":30.57,"t":"2026-08-03T04:00:00Z","v":18794,"vw":30.507945},{"c":30.85,"h":30.85,"l":30.32,"n":315,"o":30.32,"t":"2026-08-04T04:00:00Z","v":13801,"vw":30.543239},{"c":30.7398,"h":31.0199,"l":30.725,"n":854,"o":30.94,"t":"2026-08-05T04:00:00Z","v":75773,"vw":30.833035},{"c":30.6043,"h":30.6043,"l":30.11,"n":378,"o":30.17,"t":"2026-08-06T04:00:00Z","v":30923,"vw":30.293597},{"c":30.4283,"h":30.7196,"l":30.2644,"n":594,"o":30.55,"t":"2026-08-07T04:00:00Z","v":23857,"vw":30.497638},{"c":30.39,"h":30.4,"l":30.12,"n":549,"o":30.22,"t":"2026-08-10T04:00:00Z","v":38097,"vw":30.280598},{"c":30.4754,"h":30.59,"l":30.3,"n":398,"o":30.45,"t":"2026-08-11T04:00:00Z","v":23272,"vw":30.453461},{"c":30.5458,"h":30.5458,"l":30,"n":709,"o":30,"t":"2026-08-12T04:00:00Z","v":68406,"vw":30.260087},{"c":30.03,"h":30.4,"l":29.87,"n":439,"o":30.065,"t":"2026-08-13T04:00:00Z","v":33589,"vw":30.14567},{"c":30.9,"h":30.9,"l":30.11,"n":512,"o":30.31,"t":"2026-08-14T04:00:00Z","v":37745,"vw":30.49401},{"c":30.4056,"h":30.63,"l":30.3,"n":488,"o":30.63,"t":"2026-08-17T04:00:00Z","v":29634,"vw":30.427602},{"c":30.5758,"h":30.7999,"l":30.41,"n":324,"o":30.41,"t":"2026-08-18T04:00:00Z","v":24850,"vw":30.600486},{"c":30.56,"h":30.8388,"l":30.31,"n":568,"o":30.31,"t":"2026-08-19T04:00:00Z","v":60652,"vw":30.627787},{"c":30.63,"h":30.85,"l":30.13,"n":295,"o":30.13,"t":"2026-08-20T04:00:00Z","v":22013,"vw":30.602999},{"c":30.4016,"h":30.812,"l":30.33,"n":334,"o":30.63,"t":"2026-08-21T04:00:00Z","v":12606,"vw":30.623934},{"c":30.477,"h":30.63,"l":30.28,"n":306,"o":30.28,"t":"2026-08-24T04:00:00Z","v":10680,"vw":30.474848},{"c":30.6705,"h":30.7,"l":30.191,"n":197,"o":30.4,"t":"2026-08-25T04:00:00Z","v":8880,"vw":30.482573},{"c":30.552,"h":30.6193,"l":30.3159,"n":298,"o":30.5,"t":"2026-08-26T04:00:00Z","v":16247,"vw":30.473041},{"c":30.2244,"h":30.46,"l":30.2244,"n":231,"o":30.29,"t":"2026-08-27T04:00:00Z","v":4065,"vw":30.307885},{"c":26.15,"h":26.84,"l":26,"n":1145,"o":26.29,"t":"2026-08-28T04:00:00Z","v":83473,"vw":26.427539},{"c":25.9714,"h":26.46,"l":25.685,"n":412,"o":26.17,"t":"2026-08-31T04:00:00Z","v":32875,"vw":26.084587},{"c":25.8996,"h":26.1299,"l":25.8005,"n":248,"o":25.81,"t":"2026-09-01T04:00:00Z","v":12552,"vw":26.005441},{"c":26.8824,"h":26.8824,"l":25.89,"n":285,"o":25.89,"t":"2026-09-02T04:00:00Z","v":23801,"vw":26.615833},{"c":27.4245,"h":27.4245,"l":26.5101,"n":259,"o":26.88,"t":"2026-09-03T04:00:00Z","v":7986,"vw":26.844592},{"c":26.96,"h":27.26,"l":26.8,"n":359,"o":27.26,"t":"2026-09-04T04:00:00Z","v":26113,"vw":26.929011},{"c":26.1854,"h":26.81,"l":26.09,"n":298,"o":26.81,"t":"2026-09-08T04:00:00Z","v":24916,"vw":26.329628},{"c":25.7077,"h":26.15,"l":25.65,"n":249,"o":25.8573,"t":"2026-09-09T04:00:00Z","v":12749,"vw":25.912897},{"c":26.03,"h":26.0996,"l":25.13,"n":245,"o":25.28,"t":"2026-09-10T04:00:00Z","v":20162,"vw":25.589058},{"c":26.3383,"h":26.6,"l":26.17,"n":266,"o":26.17,"t":"2026-09-11T04:00:00Z","v":18368,"vw":26.384803},{"c":26.59,"h":26.59,"l":26.266,"n":178,"o":26.4,"t":"2026-09-14T04:00:00Z","v":9250,"vw":26.432674},{"c":26.4348,"h":26.4764,"l":26.3,"n":173,"o":26.37,"t":"2026-09-15T04:00:00Z","v":7880,"vw":26.368406},{"c":25.91,"h":26.46,"l":25.91,"n":159,"o":26.46,"t":"2026-09-16T04:00:00Z","v":7332,"vw":26.101499},{"c":25.95,"h":26.13,"l":25.8,"n":173,"o":25.82,"t":"2026-09-17T04:00:00Z","v":6576,"vw":25.958048},{"c":25.6584,"h":25.8741,"l":25.64,"n":244,"o":25.75,"t":"2026-09-18T04:00:00Z","v":9600,"vw":25.74652},{"c":25.8239,"h":25.86,"l":25.74,"n":217,"o":25.85,"t":"2026-09-21T04:00:00Z","v":4660,"vw":25.800289},{"c":25.86,"h":26.38,"l":25.68,"n":273,"o":25.96,"t":"2026-09-22T04:00:00Z","v":14919,"vw":25.950741},{"c":25.74,"h":25.9951,"l":25.54,"n":324,"o":25.86,"t":"2026-09-23T04:00:00Z","v":16498,"vw":25.747085},{"c":25.7565,"h":25.7565,"l":25.46,"n":167,"o":25.5,"t":"2026-09-24T04:00:00Z","v":6176,"vw":25.540825},{"c":26.22,"h":26.479,"l":25.76,"n":275,"o":25.79,"t":"2026-09-25T04:00:00Z","v":25722,"vw":26.193451},{"c":25.94,"h":26.1,"l":25.46,"n":225,"o":26.05,"t":"2026-09-28T04:00:00Z","v":18099,"vw":25.935012},{"c":25.8754,"h":25.93,"l":25.7599,"n":160,"o":25.93,"t":"2026-09-29T04:00:00Z","v":5038,"vw":25.882092},{"c":25.234,"h":25.96,"l":25.195,"n":254,"o":25.96,"t":"2026-09-30T04:00:00Z","v":19281,"vw":25.382057},{"c":25.44,"h":25.6199,"l":25.34,"n":211,"o":25.5,"t":"2026-10-01T04:00:00Z","v":9313,"vw":25.454257},{"c":24.84,"h":25.5,"l":24.84,"n":227,"o":25.5,"t":"2026-10-02T04:00:00Z","v":25483,"vw":25.261864},{"c":25.96,"h":25.96,"l":25.05,"n":222,"o":25.05,"t":"2026-10-05T04:00:00Z","v":20118,"vw":25.590518},{"c":25.85,"h":25.99,"l":25.835,"n":186,"o":25.91,"t":"2026-10-06T04:00:00Z","v":18972,"vw":25.928522},{"c":25.92,"h":26,"l":25.77,"n":184,"o":25.77,"t":"2026-10-07T04:00:00Z","v":11443,"vw":25.924798},{"c":25.8,"h":25.91,"l":25.67,"n":132,"o":25.67,"t":"2026-10-08T04:00:00Z","v":10311,"vw":25.827978},{"c":25.73,"h":25.97,"l":25.73,"n":195,"o":25.85,"t":"2026-10-09T04:00:00Z","v":10351,"vw":25.862371},{"c":26.02,"h":26.1399,"l":25.8701,"n":200,"o":25.95,"t":"2026-10-12T04:00:00Z","v":12124,"vw":26.036813},{"c":26.1,"h":26.23,"l":26.07,"n":125,"o":26.11,"t":"2026-10-13T04:00:00Z","v":9847,"vw":26.111433},{"c":26.1326,"h":26.145,"l":25.97,"n":189,"o":26.07,"t":"2026-10-14T04:00:00Z","v":5490,"vw":26.041904},{"c":26.2558,"h":26.2558,"l":25.77,"n":120,"o":25.77,"t":"2026-10-15T04:00:00Z","v":4108,"vw":26.00934},{"c":25.88,"h":26.49,"l":25.72,"n":331,"o":26.32,"t":"2026-10-16T04:00:00Z","v":26671,"vw":26.101831},{"c":25.8665,"h":25.88,"l":25.54,"n":147,"o":25.7,"t":"2026-10-19T04:00:00Z","v":5919,"vw":25.762923},{"c":26.1707,"h":26.2411,"l":25.83,"n":109,"o":25.83,"t":"2026-10-20T04:00:00Z","v":3816,"vw":26.13744},{"c":26.2319,"h":26.34,"l":26.2319,"n":149,"o":26.26,"t":"2026-10-21T04:00:00Z","v":2487,"vw":26.291679},{"c":26.1374,"h":26.1799,"l":25.97,"n":129,"o":26,"t":"2026-10-22T04:00:00Z","v":1930,"vw":26.070427},{"c":26.0884,"h":26.32,"l":25.98,"n":210,"o":26.015,"t":"2026-10-23T04:00:00Z","v":5394,"vw":26.123068}],"volatilityBars":[{"c":24.79,"h":24.93,"l":24.78,"n":18,"o":24.93,"t":"2026-06-22T13:30:00Z","v":1961,"vw":24.885882},{"c":25.0502,"h":25.0502,"l":25.0502,"n":2,"o":25.0502,"t":"2026-06-22T13:45:00Z","v":226,"vw":25.0502},{"c":25.14,"h":25.14,"l":25.14,"n":1,"o":25.14,"t":"2026-06-22T14:00:00Z","v":600,"vw":25.14},{"c":24.96,"h":25.075,"l":24.96,"n":5,"o":25.075,"t":"2026-06-22T14:15:00Z","v":344,"vw":24.996278},{"c":24.83,"h":24.83,"l":24.83,"n":1,"o":24.83,"t":"2026-06-22T15:00:00Z","v":100,"vw":24.83},{"c":24.6801,"h":24.75,"l":24.66,"n":13,"o":24.75,"t":"2026-06-22T15:45:00Z","v":1058,"vw":24.68788},{"c":24.75,"h":24.75,"l":24.74,"n":12,"o":24.75,"t":"2026-06-22T16:45:00Z","v":1314,"vw":24.749219},{"c":24.71,"h":24.71,"l":24.71,"n":1,"o":24.71,"t":"2026-06-22T19:30:00Z","v":100,"vw":24.71},{"c":24.58,"h":24.58,"l":24.58,"n":3,"o":24.58,"t":"2026-06-23T13:30:00Z","v":312,"vw":24.58},{"c":24.43,"h":24.43,"l":24.43,"n":3,"o":24.43,"t":"2026-06-23T15:00:00Z","v":102,"vw":24.43},{"c":24.4211,"h":24.4211,"l":24.37,"n":5,"o":24.4,"t":"2026-06-23T15:15:00Z","v":401,"vw":24.391775},{"c":24.395,"h":24.395,"l":24.395,"n":1,"o":24.395,"t":"2026-06-23T16:15:00Z","v":136,"vw":24.395},{"c":24.71,"h":24.71,"l":24.71,"n":6,"o":24.71,"t":"2026-06-24T13:30:00Z","v":290,"vw":24.71},{"c":25.125,"h":25.125,"l":25.125,"n":1,"o":25.125,"t":"2026-06-24T15:15:00Z","v":200,"vw":25.125},{"c":24.8001,"h":24.8001,"l":24.8001,"n":1,"o":24.8001,"t":"2026-06-24T16:30:00Z","v":240,"vw":24.8001},{"c":24.86,"h":24.86,"l":24.86,"n":1,"o":24.86,"t":"2026-06-24T18:15:00Z","v":122,"vw":24.86},{"c":24.85,"h":24.85,"l":24.85,"n":1,"o":24.85,"t":"2026-06-24T19:15:00Z","v":100,"vw":24.85},{"c":24.6801,"h":24.805,"l":24.6801,"n":4,"o":24.805,"t":"2026-06-25T13:45:00Z","v":830,"vw":24.758453},{"c":24.895,"h":24.895,"l":24.895,"n":3,"o":24.895,"t":"2026-06-25T14:30:00Z","v":450,"vw":24.895},{"c":24.92,"h":24.92,"l":24.8912,"n":3,"o":24.8912,"t":"2026-06-25T16:00:00Z","v":1100,"vw":24.917167},{"c":24.92,"h":24.92,"l":24.92,"n":1,"o":24.92,"t":"2026-06-25T16:15:00Z","v":120,"vw":24.92},{"c":25.1851,"h":25.19,"l":25.185,"n":6,"o":25.19,"t":"2026-06-26T15:00:00Z","v":992,"vw":25.186997},{"c":25.38,"h":25.38,"l":25.38,"n":5,"o":25.38,"t":"2026-06-26T15:30:00Z","v":164,"vw":25.38},{"c":25.3398,"h":25.3398,"l":25.3398,"n":3,"o":25.3398,"t":"2026-06-26T16:30:00Z","v":202,"vw":25.3398},{"c":25.365,"h":25.365,"l":25.365,"n":1,"o":25.365,"t":"2026-06-26T17:15:00Z","v":100,"vw":25.365},{"c":25.38,"h":25.38,"l":25.38,"n":1,"o":25.38,"t":"2026-06-26T19:30:00Z","v":200,"vw":25.38},{"c":25.39,"h":25.39,"l":25.39,"n":3,"o":25.39,"t":"2026-06-26T19:45:00Z","v":347,"vw":25.39},{"c":25.47,"h":25.47,"l":25.47,"n":10,"o":25.47,"t":"2026-06-29T13:30:00Z","v":770,"vw":25.47},{"c":25.53,"h":25.53,"l":25.53,"n":6,"o":25.53,"t":"2026-06-29T14:00:00Z","v":134,"vw":25.53},{"c":25.5812,"h":25.61,"l":25.5812,"n":7,"o":25.6,"t":"2026-06-29T14:30:00Z","v":1002,"vw":25.59936},{"c":25.3802,"h":25.3802,"l":25.3802,"n":1,"o":25.3802,"t":"2026-06-29T15:15:00Z","v":271,"vw":25.3802},{"c":25.465,"h":25.465,"l":25.465,"n":2,"o":25.465,"t":"2026-06-29T15:30:00Z","v":110,"vw":25.465},{"c":25.46,"h":25.46,"l":25.46,"n":4,"o":25.46,"t":"2026-06-29T16:00:00Z","v":503,"vw":25.46},{"c":25.46,"h":25.46,"l":25.46,"n":5,"o":25.46,"t":"2026-06-29T18:30:00Z","v":624,"vw":25.46},{"c":25.5464,"h":25.549,"l":25.46,"n":9,"o":25.5446,"t":"2026-06-29T19:15:00Z","v":566,"vw":25.524037},{"c":25.52,"h":25.52,"l":25.483,"n":2,"o":25.483,"t":"2026-06-29T19:30:00Z","v":220,"vw":25.5015},{"c":25.5899,"h":25.5899,"l":25.5899,"n":2,"o":25.5899,"t":"2026-06-29T19:45:00Z","v":318,"vw":25.5899},{"c":24.81,"h":24.8594,"l":24.81,"n":8,"o":24.8594,"t":"2026-06-30T14:45:00Z","v":324,"vw":24.841757},{"c":24.87,"h":24.87,"l":24.87,"n":3,"o":24.87,"t":"2026-06-30T17:00:00Z","v":121,"vw":24.87},{"c":25.01,"h":25.01,"l":24.83,"n":3,"o":24.83,"t":"2026-06-30T18:00:00Z","v":211,"vw":24.915714},{"c":24.9986,"h":24.9986,"l":24.9986,"n":2,"o":24.9986,"t":"2026-06-30T18:15:00Z","v":201,"vw":24.9986},{"c":25.047,"h":25.047,"l":25.047,"n":1,"o":25.047,"t":"2026-06-30T19:00:00Z","v":100,"vw":25.047},{"c":25.0705,"h":25.0705,"l":25.045,"n":4,"o":25.045,"t":"2026-06-30T19:15:00Z","v":203,"vw":25.05775},{"c":25.37,"h":25.37,"l":25.37,"n":2,"o":25.37,"t":"2026-07-01T14:00:00Z","v":501,"vw":25.37},{"c":25.7099,"h":25.7099,"l":25.7099,"n":1,"o":25.7099,"t":"2026-07-01T15:00:00Z","v":100,"vw":25.7099},{"c":25.66,"h":25.66,"l":25.66,"n":2,"o":25.66,"t":"2026-07-01T16:30:00Z","v":253,"vw":25.66},{"c":25.59,"h":25.59,"l":25.59,"n":2,"o":25.59,"t":"2026-07-01T17:00:00Z","v":101,"vw":25.59},{"c":25.58,"h":25.588,"l":25.58,"n":5,"o":25.588,"t":"2026-07-01T19:15:00Z","v":1000,"vw":25.5816},{"c":25.41,"h":25.53,"l":25.41,"n":2,"o":25.53,"t":"2026-07-02T13:30:00Z","v":1000,"vw":25.518},{"c":25.57,"h":25.57,"l":25.57,"n":2,"o":25.57,"t":"2026-07-02T13:45:00Z","v":151,"vw":25.57},{"c":25.515,"h":25.515,"l":25.515,"n":1,"o":25.515,"t":"2026-07-02T14:45:00Z","v":100,"vw":25.515},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-07-02T15:30:00Z","v":602,"vw":25.57},{"c":25.58,"h":25.58,"l":25.58,"n":1,"o":25.58,"t":"2026-07-02T19:15:00Z","v":100,"vw":25.58},{"c":25.63,"h":25.63,"l":25.63,"n":1,"o":25.63,"t":"2026-07-02T19:45:00Z","v":142,"vw":25.63},{"c":25.6,"h":25.6,"l":25.6,"n":1,"o":25.6,"t":"2026-07-06T10:30:00Z","v":100,"vw":25.6},{"c":25.29,"h":25.29,"l":25.29,"n":7,"o":25.29,"t":"2026-07-06T13:30:00Z","v":156,"vw":25.29},{"c":25.2375,"h":25.3189,"l":25.22,"n":10,"o":25.3189,"t":"2026-07-06T13:45:00Z","v":499,"vw":25.247834},{"c":25.13,"h":25.13,"l":25.13,"n":5,"o":25.13,"t":"2026-07-06T14:15:00Z","v":137,"vw":25.13},{"c":25.16,"h":25.16,"l":25.16,"n":1,"o":25.16,"t":"2026-07-06T14:30:00Z","v":100,"vw":25.16},{"c":25.115,"h":25.115,"l":25.115,"n":3,"o":25.115,"t":"2026-07-06T14:45:00Z","v":121,"vw":25.115},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-07-06T16:30:00Z","v":102,"vw":25.48},{"c":25.475,"h":25.475,"l":25.475,"n":1,"o":25.475,"t":"2026-07-06T17:00:00Z","v":100,"vw":25.475},{"c":25.485,"h":25.485,"l":25.485,"n":1,"o":25.485,"t":"2026-07-06T19:00:00Z","v":150,"vw":25.485},{"c":25.99,"h":25.99,"l":25.29,"n":4,"o":25.29,"t":"2026-07-06T22:15:00Z","v":300,"vw":25.64},{"c":25.6901,"h":25.6901,"l":25.6901,"n":2,"o":25.6901,"t":"2026-07-07T14:30:00Z","v":201,"vw":25.6901},{"c":25.7499,"h":25.7499,"l":25.7499,"n":1,"o":25.7499,"t":"2026-07-07T15:45:00Z","v":200,"vw":25.7499},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-07-07T18:30:00Z","v":284,"vw":25.78},{"c":25.755,"h":25.755,"l":25.755,"n":1,"o":25.755,"t":"2026-07-07T19:45:00Z","v":119,"vw":25.755},{"c":25.66,"h":25.66,"l":25.66,"n":7,"o":25.66,"t":"2026-07-08T13:30:00Z","v":170,"vw":25.66},{"c":25.11,"h":25.11,"l":25.11,"n":6,"o":25.11,"t":"2026-07-08T15:00:00Z","v":105,"vw":25.11},{"c":25.1602,"h":25.1602,"l":25.1602,"n":4,"o":25.1602,"t":"2026-07-08T17:30:00Z","v":548,"vw":25.1602},{"c":25.4499,"h":25.4499,"l":25.4499,"n":1,"o":25.4499,"t":"2026-07-09T16:00:00Z","v":500,"vw":25.4499},{"c":25.31,"h":25.43,"l":25.31,"n":3,"o":25.42,"t":"2026-07-09T16:15:00Z","v":500,"vw":25.402},{"c":25.31,"h":25.31,"l":25.31,"n":5,"o":25.31,"t":"2026-07-09T22:15:00Z","v":799,"vw":25.31},{"c":25.835,"h":25.835,"l":25.835,"n":2,"o":25.835,"t":"2026-07-10T13:45:00Z","v":157,"vw":25.835},{"c":25.9599,"h":25.9599,"l":25.9599,"n":2,"o":25.9599,"t":"2026-07-10T14:00:00Z","v":138,"vw":25.9599},{"c":25.855,"h":25.855,"l":25.855,"n":1,"o":25.855,"t":"2026-07-10T14:30:00Z","v":1000,"vw":25.855},{"c":25.75,"h":25.75,"l":25.735,"n":10,"o":25.74,"t":"2026-07-10T15:00:00Z","v":1000,"vw":25.7435},{"c":25.7922,"h":25.8003,"l":25.73,"n":5,"o":25.73,"t":"2026-07-10T15:15:00Z","v":1400,"vw":25.776793},{"c":25.7624,"h":25.77,"l":25.7624,"n":4,"o":25.77,"t":"2026-07-10T15:30:00Z","v":234,"vw":25.765704},{"c":25.8999,"h":25.8999,"l":25.8999,"n":1,"o":25.8999,"t":"2026-07-10T15:45:00Z","v":120,"vw":25.8999},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-07-10T16:15:00Z","v":101,"vw":25.9},{"c":25.7501,"h":25.7501,"l":25.7501,"n":1,"o":25.7501,"t":"2026-07-10T17:45:00Z","v":200,"vw":25.7501},{"c":25.9,"h":25.9,"l":25.9,"n":4,"o":25.9,"t":"2026-07-10T19:45:00Z","v":140,"vw":25.9},{"c":26.1407,"h":26.1407,"l":26.01,"n":9,"o":26.01,"t":"2026-07-13T13:30:00Z","v":376,"vw":26.048783},{"c":25.9776,"h":25.9901,"l":25.9776,"n":4,"o":25.99,"t":"2026-07-13T14:00:00Z","v":301,"vw":25.9859},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-07-13T14:45:00Z","v":240,"vw":26.1},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-07-13T15:00:00Z","v":200,"vw":26.14},{"c":26.29,"h":26.29,"l":26.2859,"n":3,"o":26.2859,"t":"2026-07-13T16:15:00Z","v":457,"vw":26.288785},{"c":26.58,"h":26.58,"l":26.5,"n":7,"o":26.5,"t":"2026-07-13T16:45:00Z","v":353,"vw":26.526667},{"c":26.62,"h":26.62,"l":26.58,"n":4,"o":26.58,"t":"2026-07-13T17:45:00Z","v":202,"vw":26.6},{"c":26.49,"h":26.49,"l":26.49,"n":2,"o":26.49,"t":"2026-07-13T18:45:00Z","v":101,"vw":26.49},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-07-13T19:00:00Z","v":200,"vw":26.47},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-07-13T19:45:00Z","v":100,"vw":26.45},{"c":26.202,"h":26.202,"l":26.202,"n":4,"o":26.202,"t":"2026-07-14T13:30:00Z","v":201,"vw":26.202},{"c":26.1,"h":26.1,"l":26.1,"n":3,"o":26.1,"t":"2026-07-14T13:45:00Z","v":102,"vw":26.1},{"c":26.245,"h":26.245,"l":26.245,"n":1,"o":26.245,"t":"2026-07-14T16:30:00Z","v":100,"vw":26.245},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-07-14T18:30:00Z","v":300,"vw":26.23},{"c":26.23,"h":26.23,"l":26.22,"n":10,"o":26.225,"t":"2026-07-14T19:15:00Z","v":1000,"vw":26.2245},{"c":28.83,"h":28.85,"l":27.89,"n":12,"o":28.84,"t":"2026-07-15T08:00:00Z","v":4147,"vw":28.757719},{"c":30.39,"h":30.77,"l":30.36,"n":6,"o":30.77,"t":"2026-07-15T11:00:00Z","v":503,"vw":30.46479},{"c":30.72,"h":30.72,"l":30.29,"n":10,"o":30.29,"t":"2026-07-15T11:15:00Z","v":1819,"vw":30.44319},{"c":31.13,"h":31.13,"l":30.92,"n":6,"o":30.92,"t":"2026-07-15T11:30:00Z","v":784,"vw":31.04},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-07-15T11:45:00Z","v":100,"vw":30.28},{"c":30.6,"h":30.6,"l":30.5,"n":4,"o":30.5,"t":"2026-07-15T12:15:00Z","v":415,"vw":30.557286},{"c":29.75,"h":30,"l":29.75,"n":6,"o":30,"t":"2026-07-15T13:15:00Z","v":546,"vw":29.953445},{"c":29.45,"h":30,"l":29.11,"n":143,"o":30,"t":"2026-07-15T13:30:00Z","v":20801,"vw":29.645548},{"c":29.6,"h":29.6,"l":29.17,"n":23,"o":29.235,"t":"2026-07-15T13:45:00Z","v":1957,"vw":29.368482},{"c":30.0468,"h":30.0468,"l":29.82,"n":56,"o":29.85,"t":"2026-07-15T14:00:00Z","v":3378,"vw":29.92521},{"c":30.11,"h":30.19,"l":30.1,"n":19,"o":30.145,"t":"2026-07-15T14:15:00Z","v":1485,"vw":30.126806},{"c":30.25,"h":30.28,"l":29.9,"n":20,"o":30.1513,"t":"2026-07-15T14:30:00Z","v":7049,"vw":30.250681},{"c":30.35,"h":30.35,"l":30.2201,"n":6,"o":30.2201,"t":"2026-07-15T14:45:00Z","v":569,"vw":30.280991},{"c":30.2221,"h":30.315,"l":30.19,"n":12,"o":30.315,"t":"2026-07-15T15:00:00Z","v":698,"vw":30.270296},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-07-15T15:15:00Z","v":103,"vw":30.17},{"c":29.8494,"h":29.8494,"l":29.8494,"n":5,"o":29.8494,"t":"2026-07-15T15:30:00Z","v":138,"vw":29.8494},{"c":29.94,"h":29.966,"l":29.94,"n":45,"o":29.96,"t":"2026-07-15T15:45:00Z","v":5173,"vw":29.949733},{"c":30.05,"h":30.05,"l":29.97,"n":5,"o":29.97,"t":"2026-07-15T16:15:00Z","v":304,"vw":30.001496},{"c":29.95,"h":30.09,"l":29.95,"n":8,"o":30.09,"t":"2026-07-15T16:30:00Z","v":642,"vw":29.988036},{"c":29.971,"h":29.971,"l":29.971,"n":1,"o":29.971,"t":"2026-07-15T17:15:00Z","v":100,"vw":29.971},{"c":30.0401,"h":30.18,"l":30.025,"n":13,"o":30.025,"t":"2026-07-15T17:30:00Z","v":1266,"vw":30.110059},{"c":30.2413,"h":30.2413,"l":30.13,"n":14,"o":30.13,"t":"2026-07-15T18:15:00Z","v":481,"vw":30.199629},{"c":30.33,"h":30.33,"l":30.33,"n":1,"o":30.33,"t":"2026-07-15T18:30:00Z","v":1000,"vw":30.33},{"c":30.46,"h":30.565,"l":30.42,"n":16,"o":30.5,"t":"2026-07-15T19:15:00Z","v":1101,"vw":30.485613},{"c":30.52,"h":30.52,"l":30.48,"n":5,"o":30.48,"t":"2026-07-15T19:30:00Z","v":302,"vw":30.501667},{"c":30.13,"h":30.13,"l":30.13,"n":2,"o":30.13,"t":"2026-07-16T08:15:00Z","v":150,"vw":30.13},{"c":30.2,"h":30.2,"l":30.2,"n":7,"o":30.2,"t":"2026-07-16T13:45:00Z","v":161,"vw":30.2},{"c":30.484,"h":30.484,"l":30.42,"n":22,"o":30.46,"t":"2026-07-16T14:00:00Z","v":1838,"vw":30.438438},{"c":30.7695,"h":30.7695,"l":30.35,"n":15,"o":30.35,"t":"2026-07-16T14:15:00Z","v":1391,"vw":30.405859},{"c":30.63,"h":30.8,"l":30.51,"n":65,"o":30.63,"t":"2026-07-16T14:30:00Z","v":7264,"vw":30.617646},{"c":30.92,"h":30.92,"l":30.91,"n":7,"o":30.92,"t":"2026-07-16T14:45:00Z","v":3581,"vw":30.91955},{"c":30.73,"h":30.73,"l":30.73,"n":2,"o":30.73,"t":"2026-07-16T15:00:00Z","v":200,"vw":30.73},{"c":30.855,"h":30.9,"l":30.855,"n":6,"o":30.9,"t":"2026-07-16T15:15:00Z","v":262,"vw":30.8775},{"c":30.8,"h":30.808,"l":30.79,"n":14,"o":30.79,"t":"2026-07-16T15:30:00Z","v":984,"vw":30.797848},{"c":30.695,"h":30.695,"l":30.695,"n":2,"o":30.695,"t":"2026-07-16T15:45:00Z","v":301,"vw":30.695},{"c":30.98,"h":30.98,"l":30.92,"n":11,"o":30.92,"t":"2026-07-16T16:30:00Z","v":2320,"vw":30.922627},{"c":31.13,"h":31.13,"l":31,"n":17,"o":31,"t":"2026-07-16T16:45:00Z","v":1747,"vw":31.086471},{"c":31.095,"h":31.095,"l":31.095,"n":2,"o":31.095,"t":"2026-07-16T17:15:00Z","v":308,"vw":31.095},{"c":30.89,"h":30.89,"l":30.89,"n":3,"o":30.89,"t":"2026-07-16T18:30:00Z","v":136,"vw":30.89},{"c":30.8723,"h":30.8723,"l":30.8723,"n":2,"o":30.8723,"t":"2026-07-16T19:00:00Z","v":163,"vw":30.8723},{"c":30.75,"h":30.75,"l":30.6663,"n":3,"o":30.6663,"t":"2026-07-16T19:30:00Z","v":317,"vw":30.6973},{"c":30.59,"h":30.61,"l":30.59,"n":7,"o":30.61,"t":"2026-07-16T19:45:00Z","v":328,"vw":30.603333},{"c":30.26,"h":30.26,"l":30.26,"n":5,"o":30.26,"t":"2026-07-17T08:30:00Z","v":722,"vw":30.26},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-07-17T09:15:00Z","v":100,"vw":30.05},{"c":30.38,"h":30.4,"l":30.32,"n":11,"o":30.4,"t":"2026-07-17T13:30:00Z","v":1448,"vw":30.36689},{"c":30.295,"h":30.295,"l":30.295,"n":2,"o":30.295,"t":"2026-07-17T13:45:00Z","v":108,"vw":30.295},{"c":30.37,"h":30.37,"l":30.245,"n":11,"o":30.245,"t":"2026-07-17T14:00:00Z","v":1165,"vw":30.268639},{"c":30.4,"h":30.4,"l":30.3401,"n":12,"o":30.3401,"t":"2026-07-17T15:30:00Z","v":1067,"vw":30.39103},{"c":30.785,"h":30.8,"l":30.785,"n":3,"o":30.8,"t":"2026-07-17T17:00:00Z","v":323,"vw":30.790683},{"c":30.72,"h":30.72,"l":30.72,"n":2,"o":30.72,"t":"2026-07-17T17:30:00Z","v":101,"vw":30.72},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-07-17T18:00:00Z","v":125,"vw":30.84},{"c":30.88,"h":30.88,"l":30.71,"n":5,"o":30.735,"t":"2026-07-17T19:15:00Z","v":731,"vw":30.793133},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-07-17T20:00:00Z","v":200,"vw":30.22},{"c":30.8,"h":30.8,"l":30.8,"n":1,"o":30.8,"t":"2026-07-20T08:00:00Z","v":100,"vw":30.8},{"c":30,"h":30,"l":30,"n":1,"o":30,"t":"2026-07-20T11:00:00Z","v":479,"vw":30},{"c":30.23,"h":30.23,"l":30.23,"n":1,"o":30.23,"t":"2026-07-20T12:45:00Z","v":100,"vw":30.23},{"c":30.245,"h":30.245,"l":30.14,"n":6,"o":30.14,"t":"2026-07-20T13:45:00Z","v":321,"vw":30.178182},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-07-20T14:00:00Z","v":175,"vw":30.23},{"c":30.38,"h":30.38,"l":30.38,"n":4,"o":30.38,"t":"2026-07-20T14:30:00Z","v":250,"vw":30.38},{"c":30.845,"h":30.845,"l":30.845,"n":5,"o":30.845,"t":"2026-07-20T15:00:00Z","v":108,"vw":30.845},{"c":30.805,"h":30.805,"l":30.805,"n":2,"o":30.805,"t":"2026-07-20T16:15:00Z","v":201,"vw":30.805},{"c":30.895,"h":30.895,"l":30.895,"n":2,"o":30.895,"t":"2026-07-20T18:30:00Z","v":123,"vw":30.895},{"c":30.8684,"h":30.88,"l":30.8684,"n":4,"o":30.88,"t":"2026-07-20T19:00:00Z","v":300,"vw":30.8742},{"c":30.57,"h":30.57,"l":30.57,"n":2,"o":30.57,"t":"2026-07-21T14:00:00Z","v":175,"vw":30.57},{"c":30.285,"h":30.285,"l":30.285,"n":5,"o":30.285,"t":"2026-07-21T18:30:00Z","v":195,"vw":30.285},{"c":30.27,"h":30.27,"l":30.27,"n":2,"o":30.27,"t":"2026-07-21T19:00:00Z","v":101,"vw":30.27},{"c":30.28,"h":30.28,"l":30.28,"n":1,"o":30.28,"t":"2026-07-21T19:45:00Z","v":220,"vw":30.28},{"c":30.34,"h":30.34,"l":30.34,"n":3,"o":30.34,"t":"2026-07-22T11:15:00Z","v":799,"vw":30.34},{"c":30.94,"h":30.94,"l":30.94,"n":1,"o":30.94,"t":"2026-07-22T12:45:00Z","v":110,"vw":30.94},{"c":30.455,"h":30.62,"l":30.44,"n":42,"o":30.44,"t":"2026-07-22T13:30:00Z","v":3890,"vw":30.52138},{"c":30.355,"h":30.48,"l":30.355,"n":7,"o":30.48,"t":"2026-07-22T13:45:00Z","v":835,"vw":30.429548},{"c":30.25,"h":30.35,"l":30.25,"n":18,"o":30.35,"t":"2026-07-22T14:00:00Z","v":3278,"vw":30.333612},{"c":30.225,"h":30.225,"l":30.15,"n":3,"o":30.22,"t":"2026-07-22T14:15:00Z","v":940,"vw":30.204787},{"c":30.2,"h":30.3,"l":30.2,"n":12,"o":30.299,"t":"2026-07-22T14:30:00Z","v":1456,"vw":30.231794},{"c":30.22,"h":30.24,"l":30.165,"n":7,"o":30.165,"t":"2026-07-22T14:45:00Z","v":854,"vw":30.196128},{"c":30.22,"h":30.28,"l":30.195,"n":15,"o":30.22,"t":"2026-07-22T15:00:00Z","v":3655,"vw":30.222739},{"c":30.35,"h":30.35,"l":30.35,"n":1,"o":30.35,"t":"2026-07-22T15:15:00Z","v":100,"vw":30.35},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-07-22T15:30:00Z","v":148,"vw":30.34},{"c":30.33,"h":30.335,"l":30.33,"n":9,"o":30.335,"t":"2026-07-22T15:45:00Z","v":902,"vw":30.331788},{"c":30.3,"h":30.37,"l":30.3,"n":28,"o":30.305,"t":"2026-07-22T16:45:00Z","v":9856,"vw":30.313692},{"c":30.325,"h":30.36,"l":30.31,"n":10,"o":30.36,"t":"2026-07-22T17:00:00Z","v":2699,"vw":30.352871},{"c":30.255,"h":30.255,"l":30.255,"n":1,"o":30.255,"t":"2026-07-22T17:15:00Z","v":1836,"vw":30.255},{"c":30.2,"h":30.33,"l":30.2,"n":3,"o":30.33,"t":"2026-07-22T17:45:00Z","v":356,"vw":30.23869},{"c":30.16,"h":30.235,"l":30.15,"n":5,"o":30.15,"t":"2026-07-22T18:30:00Z","v":611,"vw":30.171818},{"c":30.2,"h":30.26,"l":30.175,"n":45,"o":30.21,"t":"2026-07-22T18:45:00Z","v":7210,"vw":30.23013},{"c":30.26,"h":30.31,"l":30.135,"n":109,"o":30.135,"t":"2026-07-22T19:00:00Z","v":23963,"vw":30.220225},{"c":30.255,"h":30.31,"l":30.255,"n":14,"o":30.3,"t":"2026-07-22T19:15:00Z","v":1450,"vw":30.282636},{"c":30.285,"h":30.31,"l":30.26,"n":41,"o":30.28,"t":"2026-07-22T19:30:00Z","v":13228,"vw":30.270856},{"c":30.305,"h":30.305,"l":30.29,"n":10,"o":30.29,"t":"2026-07-22T19:45:00Z","v":1775,"vw":30.296213},{"c":30.39,"h":30.39,"l":30.39,"n":4,"o":30.39,"t":"2026-07-22T20:30:00Z","v":3086,"vw":30.39},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-07-22T20:45:00Z","v":2525,"vw":30.39},{"c":29.9,"h":29.9,"l":29.89,"n":3,"o":29.89,"t":"2026-07-23T08:00:00Z","v":1000,"vw":29.89285},{"c":29.5,"h":29.66,"l":29.33,"n":78,"o":29.66,"t":"2026-07-23T13:30:00Z","v":8693,"vw":29.512652},{"c":29.35,"h":29.35,"l":29.35,"n":4,"o":29.35,"t":"2026-07-23T14:00:00Z","v":216,"vw":29.35},{"c":29.41,"h":29.55,"l":29.41,"n":5,"o":29.55,"t":"2026-07-23T14:15:00Z","v":405,"vw":29.478205},{"c":29.315,"h":29.32,"l":29.3015,"n":10,"o":29.31,"t":"2026-07-23T14:30:00Z","v":1000,"vw":29.309664},{"c":29.69,"h":29.755,"l":29.6764,"n":7,"o":29.6764,"t":"2026-07-23T15:00:00Z","v":403,"vw":29.70916},{"c":29.62,"h":29.62,"l":29.62,"n":5,"o":29.62,"t":"2026-07-23T15:15:00Z","v":106,"vw":29.62},{"c":29.7,"h":29.7,"l":29.7,"n":1,"o":29.7,"t":"2026-07-23T15:45:00Z","v":165,"vw":29.7},{"c":29.75,"h":29.75,"l":29.75,"n":2,"o":29.75,"t":"2026-07-23T16:30:00Z","v":675,"vw":29.75},{"c":29.76,"h":29.76,"l":29.76,"n":1,"o":29.76,"t":"2026-07-23T17:45:00Z","v":3770,"vw":29.76},{"c":29.65,"h":29.751,"l":29.65,"n":35,"o":29.7001,"t":"2026-07-23T18:00:00Z","v":4396,"vw":29.678548},{"c":29.804,"h":29.804,"l":29.7,"n":8,"o":29.7,"t":"2026-07-23T18:15:00Z","v":3199,"vw":29.735921},{"c":29.7869,"h":29.835,"l":29.7869,"n":2,"o":29.835,"t":"2026-07-23T19:15:00Z","v":250,"vw":29.80614},{"c":29.84,"h":29.84,"l":29.8,"n":4,"o":29.8,"t":"2026-07-23T19:30:00Z","v":268,"vw":29.82},{"c":29.9,"h":29.9,"l":29.72,"n":106,"o":29.795,"t":"2026-07-23T19:45:00Z","v":14754,"vw":29.761626},{"c":29,"h":29,"l":29,"n":3,"o":29,"t":"2026-07-23T22:00:00Z","v":545,"vw":29},{"c":28.71,"h":28.71,"l":28.71,"n":1,"o":28.71,"t":"2026-07-24T08:00:00Z","v":196,"vw":28.71},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-07-24T10:30:00Z","v":100,"vw":29.74},{"c":29.74,"h":29.74,"l":29.74,"n":1,"o":29.74,"t":"2026-07-24T11:00:00Z","v":643,"vw":29.74},{"c":29.755,"h":29.9799,"l":29.755,"n":3,"o":29.9799,"t":"2026-07-24T13:30:00Z","v":325,"vw":29.874478},{"c":29.585,"h":29.735,"l":29.585,"n":10,"o":29.735,"t":"2026-07-24T13:45:00Z","v":922,"vw":29.619097},{"c":29.655,"h":29.655,"l":29.655,"n":6,"o":29.655,"t":"2026-07-24T14:00:00Z","v":180,"vw":29.655},{"c":29.6,"h":29.6,"l":29.6,"n":1,"o":29.6,"t":"2026-07-24T14:15:00Z","v":515,"vw":29.6},{"c":29.6,"h":29.6,"l":29.6,"n":3,"o":29.6,"t":"2026-07-24T14:30:00Z","v":134,"vw":29.6},{"c":29.5999,"h":29.6,"l":29.5999,"n":4,"o":29.6,"t":"2026-07-24T14:45:00Z","v":400,"vw":29.59995},{"c":29.7401,"h":29.85,"l":29.7401,"n":5,"o":29.85,"t":"2026-07-24T16:45:00Z","v":1365,"vw":29.821359},{"c":29.89,"h":29.89,"l":29.89,"n":2,"o":29.89,"t":"2026-07-24T17:30:00Z","v":250,"vw":29.89},{"c":29.8499,"h":29.8499,"l":29.8499,"n":1,"o":29.8499,"t":"2026-07-24T19:00:00Z","v":100,"vw":29.8499},{"c":29.85,"h":29.85,"l":29.83,"n":9,"o":29.83,"t":"2026-07-24T19:15:00Z","v":2876,"vw":29.831116},{"c":29.98,"h":29.98,"l":29.98,"n":2,"o":29.98,"t":"2026-07-24T19:30:00Z","v":101,"vw":29.98},{"c":29.798,"h":29.885,"l":29.798,"n":2,"o":29.885,"t":"2026-07-24T19:45:00Z","v":327,"vw":29.851211},{"c":29.72,"h":29.82,"l":29.72,"n":35,"o":29.79,"t":"2026-07-27T13:30:00Z","v":4926,"vw":29.784539},{"c":29.7946,"h":29.87,"l":29.77,"n":19,"o":29.8,"t":"2026-07-27T13:45:00Z","v":1784,"vw":29.809179},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-07-27T14:00:00Z","v":164,"vw":29.72},{"c":29.82,"h":29.82,"l":29.82,"n":1,"o":29.82,"t":"2026-07-27T14:15:00Z","v":272,"vw":29.82},{"c":29.925,"h":30,"l":29.9099,"n":10,"o":29.91,"t":"2026-07-27T14:45:00Z","v":1866,"vw":29.931184},{"c":30.1,"h":30.11,"l":30.035,"n":23,"o":30.0995,"t":"2026-07-27T15:15:00Z","v":4154,"vw":30.088198},{"c":30.07,"h":30.07,"l":30.07,"n":4,"o":30.07,"t":"2026-07-27T15:30:00Z","v":177,"vw":30.07},{"c":29.93,"h":29.965,"l":29.89,"n":28,"o":29.9,"t":"2026-07-27T16:30:00Z","v":3316,"vw":29.896629},{"c":29.98,"h":29.98,"l":29.925,"n":8,"o":29.925,"t":"2026-07-27T16:45:00Z","v":507,"vw":29.944031},{"c":29.97,"h":29.97,"l":29.97,"n":3,"o":29.97,"t":"2026-07-27T17:45:00Z","v":217,"vw":29.97},{"c":29.85,"h":29.87,"l":29.85,"n":7,"o":29.87,"t":"2026-07-27T19:45:00Z","v":564,"vw":29.860667},{"c":30.755,"h":30.825,"l":30.26,"n":66,"o":30.26,"t":"2026-07-28T13:30:00Z","v":5711,"vw":30.412633},{"c":30.82,"h":30.82,"l":30.74,"n":16,"o":30.75,"t":"2026-07-28T13:45:00Z","v":806,"vw":30.766575},{"c":31.1598,"h":31.1598,"l":31.1598,"n":3,"o":31.1598,"t":"2026-07-28T14:15:00Z","v":106,"vw":31.1598},{"c":30.9085,"h":31.0222,"l":30.9085,"n":4,"o":31.0222,"t":"2026-07-28T14:45:00Z","v":1614,"vw":30.98556},{"c":31,"h":31.04,"l":31,"n":5,"o":31.04,"t":"2026-07-28T15:00:00Z","v":468,"vw":31.008889},{"c":31.099,"h":31.099,"l":31.025,"n":4,"o":31.025,"t":"2026-07-28T15:30:00Z","v":353,"vw":31.063657},{"c":31.0586,"h":31.0586,"l":31.0586,"n":1,"o":31.0586,"t":"2026-07-28T15:45:00Z","v":175,"vw":31.0586},{"c":31.0331,"h":31.0331,"l":30.94,"n":4,"o":30.94,"t":"2026-07-28T16:00:00Z","v":317,"vw":30.994367},{"c":31.1,"h":31.11,"l":31.1,"n":5,"o":31.11,"t":"2026-07-28T17:15:00Z","v":346,"vw":31.106667},{"c":31.075,"h":31.14,"l":31.019,"n":13,"o":31.08,"t":"2026-07-28T18:15:00Z","v":1428,"vw":31.105281},{"c":31.055,"h":31.075,"l":31.055,"n":3,"o":31.075,"t":"2026-07-28T18:30:00Z","v":743,"vw":31.069266},{"c":31.12,"h":31.12,"l":31.055,"n":2,"o":31.055,"t":"2026-07-28T18:45:00Z","v":421,"vw":31.070439},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-07-28T19:00:00Z","v":750,"vw":31.11},{"c":30.9973,"h":30.9973,"l":30.91,"n":7,"o":30.91,"t":"2026-07-28T19:15:00Z","v":584,"vw":30.940365},{"c":31.035,"h":31.035,"l":31.035,"n":1,"o":31.035,"t":"2026-07-28T19:30:00Z","v":100,"vw":31.035},{"c":31.04,"h":31.04,"l":31.04,"n":1,"o":31.04,"t":"2026-07-28T23:45:00Z","v":250,"vw":31.04},{"c":31.2,"h":31.2,"l":31.2,"n":1,"o":31.2,"t":"2026-07-29T12:15:00Z","v":100,"vw":31.2},{"c":31.61,"h":31.61,"l":31.61,"n":1,"o":31.61,"t":"2026-07-29T13:15:00Z","v":300,"vw":31.61},{"c":31.135,"h":31.1627,"l":30.97,"n":36,"o":30.99,"t":"2026-07-29T13:30:00Z","v":5219,"vw":31.073655},{"c":31.1,"h":31.139,"l":31.1,"n":12,"o":31.13,"t":"2026-07-29T13:45:00Z","v":4115,"vw":31.12597},{"c":31.14,"h":31.19,"l":31.14,"n":20,"o":31.18,"t":"2026-07-29T14:00:00Z","v":2017,"vw":31.161374},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-07-29T14:15:00Z","v":391,"vw":31.1},{"c":31.065,"h":31.065,"l":31.065,"n":1,"o":31.065,"t":"2026-07-29T14:30:00Z","v":200,"vw":31.065},{"c":31.16,"h":31.16,"l":31.14,"n":10,"o":31.153,"t":"2026-07-29T14:45:00Z","v":1002,"vw":31.15032},{"c":31.1,"h":31.1594,"l":31.1,"n":3,"o":31.1594,"t":"2026-07-29T15:00:00Z","v":424,"vw":31.134771},{"c":31.14,"h":31.14,"l":31.14,"n":4,"o":31.14,"t":"2026-07-29T15:15:00Z","v":400,"vw":31.14},{"c":31.105,"h":31.105,"l":31.105,"n":2,"o":31.105,"t":"2026-07-29T15:30:00Z","v":160,"vw":31.105},{"c":31.11,"h":31.11,"l":31.11,"n":3,"o":31.11,"t":"2026-07-29T16:00:00Z","v":584,"vw":31.11},{"c":31.165,"h":31.165,"l":31.165,"n":3,"o":31.165,"t":"2026-07-29T16:15:00Z","v":200,"vw":31.165},{"c":31.13,"h":31.19,"l":31.13,"n":2,"o":31.19,"t":"2026-07-29T16:30:00Z","v":744,"vw":31.138065},{"c":31.165,"h":31.165,"l":31.165,"n":1,"o":31.165,"t":"2026-07-29T17:00:00Z","v":200,"vw":31.165},{"c":31.22,"h":31.22,"l":31.2,"n":26,"o":31.21,"t":"2026-07-29T17:15:00Z","v":2992,"vw":31.209618},{"c":31.12,"h":31.13,"l":31.12,"n":23,"o":31.13,"t":"2026-07-29T17:30:00Z","v":2197,"vw":31.125071},{"c":31.29,"h":31.29,"l":31.29,"n":8,"o":31.29,"t":"2026-07-29T17:45:00Z","v":281,"vw":31.29},{"c":31.33,"h":31.33,"l":31.33,"n":1,"o":31.33,"t":"2026-07-29T18:00:00Z","v":100,"vw":31.33},{"c":31.295,"h":31.36,"l":31.295,"n":5,"o":31.36,"t":"2026-07-29T18:15:00Z","v":881,"vw":31.34375},{"c":31.305,"h":31.305,"l":31.305,"n":2,"o":31.305,"t":"2026-07-29T18:30:00Z","v":890,"vw":31.305},{"c":31.35,"h":31.37,"l":31.35,"n":3,"o":31.37,"t":"2026-07-29T18:45:00Z","v":398,"vw":31.358166},{"c":31.31,"h":31.31,"l":31.22,"n":9,"o":31.22,"t":"2026-07-29T19:00:00Z","v":1447,"vw":31.226758},{"c":31.3,"h":31.35,"l":31.3,"n":13,"o":31.35,"t":"2026-07-29T19:30:00Z","v":2032,"vw":31.323449},{"c":31.22,"h":31.22,"l":31.22,"n":7,"o":31.22,"t":"2026-07-29T19:45:00Z","v":578,"vw":31.22},{"c":32.27,"h":32.27,"l":32.27,"n":5,"o":32.27,"t":"2026-07-29T22:15:00Z","v":214,"vw":32.27},{"c":32.57,"h":33.6,"l":32.1,"n":51,"o":32.57,"t":"2026-07-29T22:45:00Z","v":1672,"vw":33.256462},{"c":30.395,"h":30.43,"l":30.25,"n":30,"o":30.33,"t":"2026-07-30T13:30:00Z","v":3480,"vw":30.331747},{"c":30.3344,"h":30.39,"l":30.3344,"n":5,"o":30.39,"t":"2026-07-30T13:45:00Z","v":272,"vw":30.365398},{"c":30.38,"h":30.38,"l":30.38,"n":2,"o":30.38,"t":"2026-07-30T14:00:00Z","v":248,"vw":30.38},{"c":30.265,"h":30.34,"l":30.24,"n":11,"o":30.29,"t":"2026-07-30T14:15:00Z","v":605,"vw":30.284076},{"c":30.135,"h":30.165,"l":30.0902,"n":9,"o":30.165,"t":"2026-07-30T14:30:00Z","v":601,"vw":30.134842},{"c":30.02,"h":30.02,"l":30.02,"n":2,"o":30.02,"t":"2026-07-30T14:45:00Z","v":147,"vw":30.02},{"c":30.07,"h":30.07,"l":30.07,"n":2,"o":30.07,"t":"2026-07-30T15:15:00Z","v":550,"vw":30.07},{"c":30.0201,"h":30.0201,"l":30.0201,"n":4,"o":30.0201,"t":"2026-07-30T15:30:00Z","v":235,"vw":30.0201},{"c":30.08,"h":30.14,"l":30.08,"n":3,"o":30.14,"t":"2026-07-30T15:45:00Z","v":298,"vw":30.107051},{"c":30.07,"h":30.07,"l":30.07,"n":1,"o":30.07,"t":"2026-07-30T16:00:00Z","v":300,"vw":30.07},{"c":30.22,"h":30.22,"l":30.22,"n":2,"o":30.22,"t":"2026-07-30T17:30:00Z","v":310,"vw":30.22},{"c":30.34,"h":30.34,"l":30.34,"n":1,"o":30.34,"t":"2026-07-30T18:15:00Z","v":162,"vw":30.34},{"c":30.44,"h":30.44,"l":30.415,"n":5,"o":30.415,"t":"2026-07-30T19:45:00Z","v":456,"vw":30.422394},{"c":29.72,"h":29.72,"l":29.72,"n":1,"o":29.72,"t":"2026-07-30T23:30:00Z","v":162,"vw":29.72},{"c":30.31,"h":30.31,"l":30.115,"n":23,"o":30.31,"t":"2026-07-31T13:30:00Z","v":5426,"vw":30.241013},{"c":30.1,"h":30.1879,"l":30.1,"n":2,"o":30.1879,"t":"2026-07-31T14:15:00Z","v":600,"vw":30.11465},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-07-31T15:00:00Z","v":172,"vw":30.15},{"c":30.15,"h":30.15,"l":30.15,"n":2,"o":30.15,"t":"2026-07-31T15:15:00Z","v":106,"vw":30.15},{"c":30.2146,"h":30.2146,"l":30.2146,"n":2,"o":30.2146,"t":"2026-07-31T16:15:00Z","v":206,"vw":30.2146},{"c":30.32,"h":30.32,"l":30.32,"n":1,"o":30.32,"t":"2026-07-31T16:30:00Z","v":100,"vw":30.32},{"c":30.39,"h":30.39,"l":30.39,"n":5,"o":30.39,"t":"2026-07-31T16:45:00Z","v":323,"vw":30.39},{"c":30.37,"h":30.37,"l":30.37,"n":2,"o":30.37,"t":"2026-07-31T17:00:00Z","v":240,"vw":30.37},{"c":30.3368,"h":30.38,"l":30.3368,"n":22,"o":30.38,"t":"2026-07-31T17:45:00Z","v":746,"vw":30.362267},{"c":30.34,"h":30.34,"l":30.34,"n":2,"o":30.34,"t":"2026-07-31T18:45:00Z","v":338,"vw":30.34},{"c":30.315,"h":30.315,"l":30.315,"n":3,"o":30.315,"t":"2026-07-31T19:00:00Z","v":204,"vw":30.315},{"c":30.32,"h":30.42,"l":30.32,"n":19,"o":30.36,"t":"2026-07-31T19:30:00Z","v":3524,"vw":30.39234},{"c":30.6599,"h":30.6599,"l":30.5,"n":15,"o":30.57,"t":"2026-08-03T13:30:00Z","v":2053,"vw":30.545448},{"c":30.5787,"h":30.635,"l":30.5787,"n":7,"o":30.585,"t":"2026-08-03T13:45:00Z","v":723,"vw":30.597208},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-08-03T14:15:00Z","v":1200,"vw":30.5},{"c":30.42,"h":30.485,"l":30.42,"n":5,"o":30.485,"t":"2026-08-03T14:30:00Z","v":4478,"vw":30.478101},{"c":30.482,"h":30.52,"l":30.36,"n":8,"o":30.52,"t":"2026-08-03T14:45:00Z","v":1776,"vw":30.489459},{"c":30.475,"h":30.475,"l":30.475,"n":2,"o":30.475,"t":"2026-08-03T15:00:00Z","v":131,"vw":30.475},{"c":30.45,"h":30.45,"l":30.45,"n":1,"o":30.45,"t":"2026-08-03T16:15:00Z","v":100,"vw":30.45},{"c":30.5,"h":30.5,"l":30.455,"n":8,"o":30.455,"t":"2026-08-03T16:30:00Z","v":453,"vw":30.47},{"c":30.4647,"h":30.4647,"l":30.4647,"n":1,"o":30.4647,"t":"2026-08-03T17:00:00Z","v":188,"vw":30.4647},{"c":30.5,"h":30.5,"l":30.5,"n":9,"o":30.5,"t":"2026-08-03T17:30:00Z","v":1376,"vw":30.5},{"c":30.465,"h":30.465,"l":30.465,"n":1,"o":30.465,"t":"2026-08-03T17:45:00Z","v":500,"vw":30.465},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-08-03T18:30:00Z","v":510,"vw":30.45},{"c":30.55,"h":30.57,"l":30.54,"n":24,"o":30.54,"t":"2026-08-03T18:45:00Z","v":2400,"vw":30.550773},{"c":30.4419,"h":30.4419,"l":30.4419,"n":1,"o":30.4419,"t":"2026-08-03T19:30:00Z","v":200,"vw":30.4419},{"c":30.65,"h":30.65,"l":30.62,"n":6,"o":30.625,"t":"2026-08-03T19:45:00Z","v":574,"vw":30.63125},{"c":30.75,"h":30.75,"l":30.75,"n":7,"o":30.75,"t":"2026-08-03T20:00:00Z","v":106,"vw":30.75},{"c":30.3898,"h":30.5489,"l":30.32,"n":11,"o":30.32,"t":"2026-08-04T13:30:00Z","v":3850,"vw":30.363168},{"c":30.485,"h":30.485,"l":30.46,"n":4,"o":30.46,"t":"2026-08-04T13:45:00Z","v":704,"vw":30.481429},{"c":30.62,"h":30.62,"l":30.62,"n":3,"o":30.62,"t":"2026-08-04T14:00:00Z","v":317,"vw":30.62},{"c":30.65,"h":30.68,"l":30.57,"n":11,"o":30.66,"t":"2026-08-04T14:30:00Z","v":1432,"vw":30.652748},{"c":30.6101,"h":30.6101,"l":30.6101,"n":1,"o":30.6101,"t":"2026-08-04T15:00:00Z","v":800,"vw":30.6101},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-08-04T15:15:00Z","v":150,"vw":30.69},{"c":30.585,"h":30.61,"l":30.585,"n":5,"o":30.61,"t":"2026-08-04T15:30:00Z","v":627,"vw":30.599654},{"c":30.58,"h":30.7159,"l":30.58,"n":23,"o":30.7159,"t":"2026-08-04T16:00:00Z","v":1665,"vw":30.615861},{"c":30.7,"h":30.7,"l":30.7,"n":10,"o":30.7,"t":"2026-08-04T16:15:00Z","v":326,"vw":30.7},{"c":30.69,"h":30.69,"l":30.69,"n":1,"o":30.69,"t":"2026-08-04T16:30:00Z","v":162,"vw":30.69},{"c":30.765,"h":30.765,"l":30.765,"n":2,"o":30.765,"t":"2026-08-04T18:45:00Z","v":160,"vw":30.765},{"c":30.74,"h":30.74,"l":30.715,"n":6,"o":30.715,"t":"2026-08-04T19:00:00Z","v":1019,"vw":30.73753},{"c":30.77,"h":30.77,"l":30.77,"n":3,"o":30.77,"t":"2026-08-04T19:15:00Z","v":169,"vw":30.77},{"c":30.85,"h":30.85,"l":30.77,"n":2,"o":30.77,"t":"2026-08-04T19:45:00Z","v":200,"vw":30.81},{"c":31.65,"h":31.65,"l":30.9949,"n":8,"o":31.24,"t":"2026-08-05T11:00:00Z","v":1684,"vw":31.327927},{"c":31.15,"h":31.15,"l":31.15,"n":2,"o":31.15,"t":"2026-08-05T11:15:00Z","v":106,"vw":31.15},{"c":31.04,"h":31.05,"l":31.04,"n":5,"o":31.05,"t":"2026-08-05T12:15:00Z","v":330,"vw":31.046667},{"c":30.926,"h":31.0199,"l":30.85,"n":81,"o":30.94,"t":"2026-08-05T13:30:00Z","v":9486,"vw":30.932966},{"c":30.855,"h":30.95,"l":30.8,"n":16,"o":30.95,"t":"2026-08-05T13:45:00Z","v":1398,"vw":30.864636},{"c":30.91,"h":30.91,"l":30.86,"n":19,"o":30.86,"t":"2026-08-05T14:00:00Z","v":4253,"vw":30.8635},{"c":30.9199,"h":30.92,"l":30.89,"n":46,"o":30.91,"t":"2026-08-05T14:15:00Z","v":7031,"vw":30.913412},{"c":30.885,"h":30.885,"l":30.86,"n":21,"o":30.87,"t":"2026-08-05T14:30:00Z","v":2051,"vw":30.865857},{"c":30.87,"h":30.87,"l":30.87,"n":3,"o":30.87,"t":"2026-08-05T14:45:00Z","v":159,"vw":30.87},{"c":30.835,"h":30.8681,"l":30.835,"n":10,"o":30.8681,"t":"2026-08-05T15:00:00Z","v":1243,"vw":30.857017},{"c":30.8,"h":30.87,"l":30.8,"n":30,"o":30.835,"t":"2026-08-05T15:15:00Z","v":4476,"vw":30.843127},{"c":30.82,"h":30.87,"l":30.78,"n":41,"o":30.828,"t":"2026-08-05T15:30:00Z","v":9169,"vw":30.826281},{"c":30.83,"h":30.84,"l":30.83,"n":6,"o":30.84,"t":"2026-08-05T15:45:00Z","v":303,"vw":30.833333},{"c":30.81,"h":30.83,"l":30.78,"n":17,"o":30.82,"t":"2026-08-05T16:00:00Z","v":1136,"vw":30.808},{"c":30.8,"h":30.8,"l":30.76,"n":16,"o":30.78,"t":"2026-08-05T16:15:00Z","v":872,"vw":30.775},{"c":30.765,"h":30.82,"l":30.76,"n":14,"o":30.76,"t":"2026-08-05T16:30:00Z","v":3576,"vw":30.7836},{"c":30.795,"h":30.795,"l":30.795,"n":3,"o":30.795,"t":"2026-08-05T16:45:00Z","v":606,"vw":30.795},{"c":30.81,"h":30.82,"l":30.795,"n":10,"o":30.82,"t":"2026-08-05T17:00:00Z","v":2804,"vw":30.816731},{"c":30.79,"h":30.79,"l":30.785,"n":2,"o":30.785,"t":"2026-08-05T17:15:00Z","v":600,"vw":30.789167},{"c":30.81,"h":30.81,"l":30.795,"n":6,"o":30.795,"t":"2026-08-05T17:30:00Z","v":832,"vw":30.798817},{"c":30.805,"h":30.8499,"l":30.805,"n":6,"o":30.81,"t":"2026-08-05T17:45:00Z","v":614,"vw":30.827592},{"c":30.795,"h":30.8289,"l":30.77,"n":5,"o":30.8289,"t":"2026-08-05T18:00:00Z","v":2172,"vw":30.799238},{"c":30.8,"h":30.8,"l":30.7455,"n":17,"o":30.79,"t":"2026-08-05T18:15:00Z","v":874,"vw":30.777583},{"c":30.78,"h":30.79,"l":30.7775,"n":9,"o":30.7775,"t":"2026-08-05T18:30:00Z","v":542,"vw":30.7825},{"c":30.76,"h":30.7993,"l":30.76,"n":6,"o":30.7993,"t":"2026-08-05T18:45:00Z","v":1278,"vw":30.765045},{"c":30.76,"h":30.76,"l":30.76,"n":8,"o":30.76,"t":"2026-08-05T19:00:00Z","v":397,"vw":30.76},{"c":30.74,"h":30.78,"l":30.74,"n":32,"o":30.78,"t":"2026-08-05T19:15:00Z","v":3205,"vw":30.752826},{"c":30.74,"h":30.76,"l":30.725,"n":45,"o":30.74,"t":"2026-08-05T19:30:00Z","v":4000,"vw":30.73834},{"c":30.74,"h":30.8,"l":30.74,"n":49,"o":30.78,"t":"2026-08-05T19:45:00Z","v":5774,"vw":30.746587},{"c":30.85,"h":30.85,"l":30.85,"n":1,"o":30.85,"t":"2026-08-05T21:15:00Z","v":387,"vw":30.85},{"c":30.1,"h":30.11,"l":30.1,"n":4,"o":30.11,"t":"2026-08-06T11:15:00Z","v":315,"vw":30.106667},{"c":30.47,"h":30.47,"l":30.47,"n":1,"o":30.47,"t":"2026-08-06T12:30:00Z","v":100,"vw":30.47},{"c":30.25,"h":30.25,"l":30.25,"n":2,"o":30.25,"t":"2026-08-06T13:00:00Z","v":1003,"vw":30.25},{"c":30.2399,"h":30.24,"l":30.11,"n":10,"o":30.17,"t":"2026-08-06T13:30:00Z","v":1022,"vw":30.19944},{"c":30.31,"h":30.319,"l":30.15,"n":13,"o":30.15,"t":"2026-08-06T13:45:00Z","v":1429,"vw":30.27205},{"c":30.319,"h":30.34,"l":30.175,"n":10,"o":30.2,"t":"2026-08-06T14:00:00Z","v":1184,"vw":30.237298},{"c":30.2355,"h":30.34,"l":30.2355,"n":14,"o":30.34,"t":"2026-08-06T14:15:00Z","v":609,"vw":30.29217},{"c":30.17,"h":30.26,"l":30.17,"n":4,"o":30.26,"t":"2026-08-06T14:30:00Z","v":720,"vw":30.235496},{"c":30.25,"h":30.25,"l":30.1615,"n":3,"o":30.1615,"t":"2026-08-06T14:45:00Z","v":397,"vw":30.190324},{"c":30.34,"h":30.34,"l":30.17,"n":5,"o":30.26,"t":"2026-08-06T15:00:00Z","v":1048,"vw":30.264031},{"c":30.34,"h":30.34,"l":30.34,"n":4,"o":30.34,"t":"2026-08-06T15:15:00Z","v":120,"vw":30.34},{"c":30.33,"h":30.34,"l":30.33,"n":9,"o":30.34,"t":"2026-08-06T15:30:00Z","v":900,"vw":30.332222},{"c":30.305,"h":30.3527,"l":30.305,"n":5,"o":30.35,"t":"2026-08-06T15:45:00Z","v":410,"vw":30.338543},{"c":30.34,"h":30.36,"l":30.25,"n":30,"o":30.2896,"t":"2026-08-06T16:00:00Z","v":6849,"vw":30.311114},{"c":30.34,"h":30.34,"l":30.179,"n":7,"o":30.179,"t":"2026-08-06T16:15:00Z","v":515,"vw":30.232667},{"c":30.2,"h":30.2,"l":30.17,"n":18,"o":30.2,"t":"2026-08-06T16:30:00Z","v":1701,"vw":30.188541},{"c":30.3248,"h":30.3248,"l":30.25,"n":2,"o":30.25,"t":"2026-08-06T16:45:00Z","v":3530,"vw":30.252755},{"c":30.2688,"h":30.2688,"l":30.2688,"n":1,"o":30.2688,"t":"2026-08-06T17:00:00Z","v":750,"vw":30.2688},{"c":30.35,"h":30.35,"l":30.26,"n":9,"o":30.26,"t":"2026-08-06T17:45:00Z","v":947,"vw":30.275568},{"c":30.46,"h":30.46,"l":30.41,"n":9,"o":30.42,"t":"2026-08-06T18:00:00Z","v":1039,"vw":30.43971},{"c":30.41,"h":30.41,"l":30.41,"n":2,"o":30.41,"t":"2026-08-06T18:15:00Z","v":104,"vw":30.41},{"c":30.3901,"h":30.47,"l":30.3901,"n":5,"o":30.43,"t":"2026-08-06T18:30:00Z","v":1825,"vw":30.402955},{"c":30.5304,"h":30.5304,"l":30.4503,"n":2,"o":30.4503,"t":"2026-08-06T19:15:00Z","v":365,"vw":30.48651},{"c":30.485,"h":30.57,"l":30.485,"n":6,"o":30.57,"t":"2026-08-06T19:45:00Z","v":454,"vw":30.542039},{"c":30.53,"h":30.53,"l":30.53,"n":1,"o":30.53,"t":"2026-08-06T21:00:00Z","v":850,"vw":30.53},{"c":30.57,"h":30.57,"l":30.22,"n":10,"o":30.22,"t":"2026-08-07T08:00:00Z","v":604,"vw":30.41965},{"c":30.57,"h":30.585,"l":30.55,"n":15,"o":30.55,"t":"2026-08-07T13:30:00Z","v":4014,"vw":30.557639},{"c":30.4927,"h":30.535,"l":30.4927,"n":14,"o":30.535,"t":"2026-08-07T13:45:00Z","v":632,"vw":30.516983},{"c":30.58,"h":30.59,"l":30.545,"n":42,"o":30.55,"t":"2026-08-07T14:00:00Z","v":3594,"vw":30.553973},{"c":30.6,"h":30.66,"l":30.6,"n":7,"o":30.66,"t":"2026-08-07T14:15:00Z","v":609,"vw":30.610084},{"c":30.64,"h":30.7196,"l":30.64,"n":8,"o":30.7196,"t":"2026-08-07T14:30:00Z","v":746,"vw":30.655157},{"c":30.58,"h":30.65,"l":30.58,"n":5,"o":30.65,"t":"2026-08-07T14:45:00Z","v":371,"vw":30.623333},{"c":30.48,"h":30.5,"l":30.48,"n":6,"o":30.5,"t":"2026-08-07T15:15:00Z","v":324,"vw":30.486667},{"c":30.5,"h":30.5,"l":30.5,"n":6,"o":30.5,"t":"2026-08-07T15:45:00Z","v":271,"vw":30.5},{"c":30.41,"h":30.46,"l":30.41,"n":5,"o":30.46,"t":"2026-08-07T16:15:00Z","v":753,"vw":30.43},{"c":30.42,"h":30.46,"l":30.42,"n":24,"o":30.42,"t":"2026-08-07T16:30:00Z","v":1794,"vw":30.430044},{"c":30.2817,"h":30.2817,"l":30.2817,"n":1,"o":30.2817,"t":"2026-08-07T17:00:00Z","v":150,"vw":30.2817},{"c":30.48,"h":30.48,"l":30.37,"n":8,"o":30.37,"t":"2026-08-07T17:15:00Z","v":404,"vw":30.406667},{"c":30.49,"h":30.49,"l":30.37,"n":3,"o":30.4899,"t":"2026-08-07T17:30:00Z","v":2174,"vw":30.401665},{"c":30.48,"h":30.4881,"l":30.48,"n":8,"o":30.4881,"t":"2026-08-07T17:45:00Z","v":670,"vw":30.48135},{"c":30.4095,"h":30.49,"l":30.4095,"n":13,"o":30.489,"t":"2026-08-07T18:00:00Z","v":614,"vw":30.464642},{"c":30.41,"h":30.41,"l":30.41,"n":5,"o":30.41,"t":"2026-08-07T18:15:00Z","v":215,"vw":30.41},{"c":30.335,"h":30.335,"l":30.335,"n":2,"o":30.335,"t":"2026-08-07T19:00:00Z","v":136,"vw":30.335},{"c":30.35,"h":30.37,"l":30.35,"n":10,"o":30.37,"t":"2026-08-07T19:15:00Z","v":526,"vw":30.354595},{"c":30.41,"h":30.41,"l":30.2644,"n":11,"o":30.33,"t":"2026-08-07T19:30:00Z","v":766,"vw":30.323639},{"c":30.22,"h":30.22,"l":30.22,"n":1,"o":30.22,"t":"2026-08-07T20:00:00Z","v":100,"vw":30.22},{"c":30.45,"h":30.99,"l":30.45,"n":3,"o":30.99,"t":"2026-08-10T11:00:00Z","v":626,"vw":30.656678},{"c":31,"h":31,"l":31,"n":2,"o":31,"t":"2026-08-10T12:15:00Z","v":692,"vw":31},{"c":30.9,"h":30.9,"l":30.9,"n":1,"o":30.9,"t":"2026-08-10T13:15:00Z","v":664,"vw":30.9},{"c":30.24,"h":30.24,"l":30.22,"n":18,"o":30.22,"t":"2026-08-10T13:30:00Z","v":923,"vw":30.227432},{"c":30.39,"h":30.4,"l":30.24,"n":16,"o":30.28,"t":"2026-08-10T13:45:00Z","v":1097,"vw":30.3},{"c":30.26,"h":30.39,"l":30.26,"n":26,"o":30.37,"t":"2026-08-10T14:00:00Z","v":1370,"vw":30.32213},{"c":30.12,"h":30.3116,"l":30.12,"n":19,"o":30.3116,"t":"2026-08-10T14:15:00Z","v":2728,"vw":30.185775},{"c":30.2,"h":30.25,"l":30.2,"n":10,"o":30.224,"t":"2026-08-10T14:30:00Z","v":1435,"vw":30.207083},{"c":30.265,"h":30.34,"l":30.225,"n":17,"o":30.225,"t":"2026-08-10T14:45:00Z","v":1243,"vw":30.291667},{"c":30.25,"h":30.36,"l":30.25,"n":27,"o":30.36,"t":"2026-08-10T15:00:00Z","v":1825,"vw":30.32},{"c":30.25,"h":30.2614,"l":30.25,"n":8,"o":30.2614,"t":"2026-08-10T15:15:00Z","v":291,"vw":30.25684},{"c":30.26,"h":30.26,"l":30.26,"n":1,"o":30.26,"t":"2026-08-10T17:00:00Z","v":100,"vw":30.26},{"c":30.2564,"h":30.2564,"l":30.2564,"n":1,"o":30.2564,"t":"2026-08-10T18:15:00Z","v":150,"vw":30.2564},{"c":30.29,"h":30.3,"l":30.26,"n":49,"o":30.26,"t":"2026-08-10T18:30:00Z","v":4656,"vw":30.268889},{"c":30.29,"h":30.32,"l":30.29,"n":5,"o":30.32,"t":"2026-08-10T18:45:00Z","v":335,"vw":30.305},{"c":30.25,"h":30.35,"l":30.25,"n":86,"o":30.25,"t":"2026-08-10T19:00:00Z","v":13819,"vw":30.298474},{"c":30.35,"h":30.35,"l":30.35,"n":9,"o":30.35,"t":"2026-08-10T19:15:00Z","v":601,"vw":30.35},{"c":30.32,"h":30.32,"l":30.32,"n":5,"o":30.32,"t":"2026-08-10T19:30:00Z","v":264,"vw":30.32},{"c":30.39,"h":30.39,"l":30.35,"n":4,"o":30.35,"t":"2026-08-10T19:45:00Z","v":382,"vw":30.362308},{"c":30.83,"h":30.89,"l":30.8,"n":6,"o":30.89,"t":"2026-08-10T23:30:00Z","v":2400,"vw":30.83875},{"c":30.69,"h":30.69,"l":30.54,"n":5,"o":30.54,"t":"2026-08-11T08:00:00Z","v":1000,"vw":30.615472},{"c":30.3,"h":30.3,"l":30.3,"n":1,"o":30.3,"t":"2026-08-11T11:15:00Z","v":1000,"vw":30.3},{"c":30.43,"h":30.575,"l":30.425,"n":19,"o":30.45,"t":"2026-08-11T13:30:00Z","v":3018,"vw":30.454616},{"c":30.53,"h":30.5373,"l":30.53,"n":6,"o":30.5373,"t":"2026-08-11T13:45:00Z","v":317,"vw":30.534314},{"c":30.55,"h":30.55,"l":30.51,"n":19,"o":30.51,"t":"2026-08-11T14:00:00Z","v":1881,"vw":30.530876},{"c":30.45,"h":30.5,"l":30.45,"n":8,"o":30.5,"t":"2026-08-11T14:15:00Z","v":932,"vw":30.462857},{"c":30.5899,"h":30.59,"l":30.54,"n":25,"o":30.54,"t":"2026-08-11T14:45:00Z","v":2101,"vw":30.575309},{"c":30.415,"h":30.435,"l":30.415,"n":5,"o":30.435,"t":"2026-08-11T15:30:00Z","v":758,"vw":30.418049},{"c":30.42,"h":30.42,"l":30.42,"n":2,"o":30.42,"t":"2026-08-11T15:45:00Z","v":165,"vw":30.42},{"c":30.42,"h":30.42,"l":30.42,"n":4,"o":30.42,"t":"2026-08-11T16:15:00Z","v":218,"vw":30.42},{"c":30.3,"h":30.36,"l":30.3,"n":21,"o":30.3472,"t":"2026-08-11T16:45:00Z","v":2357,"vw":30.311681},{"c":30.39,"h":30.39,"l":30.39,"n":2,"o":30.39,"t":"2026-08-11T17:15:00Z","v":371,"vw":30.39},{"c":30.52,"h":30.52,"l":30.51,"n":3,"o":30.51,"t":"2026-08-11T17:45:00Z","v":408,"vw":30.515},{"c":30.49,"h":30.49,"l":30.4549,"n":22,"o":30.48,"t":"2026-08-11T18:30:00Z","v":1847,"vw":30.470594},{"c":30.45,"h":30.47,"l":30.385,"n":13,"o":30.44,"t":"2026-08-11T19:00:00Z","v":2252,"vw":30.409504},{"c":30.47,"h":30.47,"l":30.4,"n":8,"o":30.4,"t":"2026-08-11T19:15:00Z","v":978,"vw":30.452556},{"c":30.4232,"h":30.47,"l":30.4232,"n":5,"o":30.47,"t":"2026-08-11T19:30:00Z","v":341,"vw":30.451067},{"c":30.48,"h":30.5,"l":30.48,"n":4,"o":30.5,"t":"2026-08-11T19:45:00Z","v":323,"vw":30.492},{"c":30.15,"h":30.68,"l":30.15,"n":9,"o":30.68,"t":"2026-08-12T08:00:00Z","v":2024,"vw":30.411131},{"c":30.1,"h":30.1,"l":30.1,"n":1,"o":30.1,"t":"2026-08-12T12:45:00Z","v":1000,"vw":30.1},{"c":30.1,"h":30.16,"l":30.1,"n":12,"o":30.1,"t":"2026-08-12T13:00:00Z","v":3536,"vw":30.10271},{"c":30.3,"h":30.35,"l":30,"n":29,"o":30,"t":"2026-08-12T13:30:00Z","v":3173,"vw":30.248784},{"c":30.2496,"h":30.25,"l":30.1576,"n":48,"o":30.18,"t":"2026-08-12T13:45:00Z","v":4474,"vw":30.224041},{"c":30.155,"h":30.18,"l":30.155,"n":9,"o":30.18,"t":"2026-08-12T14:00:00Z","v":1251,"vw":30.164091},{"c":30.18,"h":30.2285,"l":30.18,"n":12,"o":30.19,"t":"2026-08-12T14:15:00Z","v":1274,"vw":30.194127},{"c":30.2,"h":30.205,"l":30.2,"n":3,"o":30.205,"t":"2026-08-12T14:30:00Z","v":1206,"vw":30.200708},{"c":30.22,"h":30.26,"l":30.22,"n":7,"o":30.25,"t":"2026-08-12T14:45:00Z","v":1417,"vw":30.256386},{"c":30.2599,"h":30.26,"l":30.2344,"n":18,"o":30.25,"t":"2026-08-12T15:00:00Z","v":3064,"vw":30.256776},{"c":30.2981,"h":30.2981,"l":30.24,"n":19,"o":30.26,"t":"2026-08-12T15:15:00Z","v":4612,"vw":30.242212},{"c":30.235,"h":30.235,"l":30.235,"n":2,"o":30.235,"t":"2026-08-12T15:30:00Z","v":1002,"vw":30.235},{"c":30.255,"h":30.28,"l":30.25,"n":7,"o":30.28,"t":"2026-08-12T16:00:00Z","v":1531,"vw":30.256667},{"c":30.255,"h":30.26,"l":30.255,"n":2,"o":30.26,"t":"2026-08-12T16:30:00Z","v":318,"vw":30.258428},{"c":30.09,"h":30.19,"l":30.09,"n":47,"o":30.15,"t":"2026-08-12T17:00:00Z","v":5757,"vw":30.1337},{"c":30.2342,"h":30.24,"l":30.2342,"n":7,"o":30.24,"t":"2026-08-12T17:15:00Z","v":286,"vw":30.2371},{"c":30.295,"h":30.3,"l":30.25,"n":18,"o":30.3,"t":"2026-08-12T17:45:00Z","v":4284,"vw":30.285289},{"c":30.32,"h":30.3375,"l":30.295,"n":9,"o":30.295,"t":"2026-08-12T18:00:00Z","v":4588,"vw":30.300164},{"c":30.3299,"h":30.33,"l":30.32,"n":43,"o":30.32,"t":"2026-08-12T18:15:00Z","v":6269,"vw":30.324686},{"c":30.33,"h":30.33,"l":30.3,"n":13,"o":30.3,"t":"2026-08-12T18:30:00Z","v":1822,"vw":30.3035},{"c":30.35,"h":30.35,"l":30.33,"n":9,"o":30.33,"t":"2026-08-12T18:45:00Z","v":582,"vw":30.336025},{"c":30.4,"h":30.4,"l":30.4,"n":7,"o":30.4,"t":"2026-08-12T19:00:00Z","v":712,"vw":30.4},{"c":30.33,"h":30.44,"l":30.33,"n":30,"o":30.43,"t":"2026-08-12T19:15:00Z","v":2615,"vw":30.347427},{"c":30.47,"h":30.4945,"l":30.47,"n":7,"o":30.49,"t":"2026-08-12T19:45:00Z","v":504,"vw":30.486125},{"c":30.92,"h":30.92,"l":30.92,"n":1,"o":30.92,"t":"2026-08-12T20:30:00Z","v":100,"vw":30.92},{"c":30.505,"h":30.9,"l":30.505,"n":2,"o":30.9,"t":"2026-08-12T20:45:00Z","v":200,"vw":30.7025},{"c":30.86,"h":30.9,"l":30.8,"n":6,"o":30.8,"t":"2026-08-12T23:30:00Z","v":5500,"vw":30.868},{"c":30.38,"h":30.38,"l":30.38,"n":1,"o":30.38,"t":"2026-08-13T08:45:00Z","v":100,"vw":30.38},{"c":30.0099,"h":30.09,"l":29.87,"n":28,"o":30.065,"t":"2026-08-13T13:30:00Z","v":3347,"vw":30.024477},{"c":30.08,"h":30.14,"l":29.95,"n":17,"o":30.01,"t":"2026-08-13T13:45:00Z","v":4065,"vw":30.025998},{"c":30.19,"h":30.19,"l":30.19,"n":3,"o":30.19,"t":"2026-08-13T14:15:00Z","v":119,"vw":30.19},{"c":30.2,"h":30.2,"l":30.18,"n":39,"o":30.199,"t":"2026-08-13T14:30:00Z","v":5559,"vw":30.189935},{"c":30.18,"h":30.1933,"l":30.15,"n":22,"o":30.1631,"t":"2026-08-13T14:45:00Z","v":2559,"vw":30.166007},{"c":30.155,"h":30.2,"l":30.1244,"n":28,"o":30.185,"t":"2026-08-13T15:00:00Z","v":3129,"vw":30.158725},{"c":30.16,"h":30.16,"l":30.16,"n":4,"o":30.16,"t":"2026-08-13T15:15:00Z","v":2151,"vw":30.16},{"c":30.145,"h":30.18,"l":30.145,"n":8,"o":30.145,"t":"2026-08-13T15:30:00Z","v":800,"vw":30.165984},{"c":30.115,"h":30.1799,"l":30.115,"n":8,"o":30.14,"t":"2026-08-13T15:45:00Z","v":1629,"vw":30.163375},{"c":30.14,"h":30.14,"l":30.095,"n":5,"o":30.095,"t":"2026-08-13T16:00:00Z","v":1000,"vw":30.1172},{"c":30.165,"h":30.165,"l":30.165,"n":4,"o":30.165,"t":"2026-08-13T16:15:00Z","v":150,"vw":30.165},{"c":30.1225,"h":30.1225,"l":30.1225,"n":3,"o":30.1225,"t":"2026-08-13T16:45:00Z","v":182,"vw":30.1225},{"c":30.2,"h":30.2,"l":30.2,"n":1,"o":30.2,"t":"2026-08-13T17:00:00Z","v":200,"vw":30.2},{"c":30.1093,"h":30.1093,"l":30.101,"n":3,"o":30.101,"t":"2026-08-13T17:30:00Z","v":375,"vw":30.104873},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-08-13T17:45:00Z","v":100,"vw":30.19},{"c":30.26,"h":30.26,"l":30.19,"n":7,"o":30.19,"t":"2026-08-13T18:00:00Z","v":700,"vw":30.25},{"c":30.245,"h":30.269,"l":30.245,"n":11,"o":30.26,"t":"2026-08-13T18:15:00Z","v":1101,"vw":30.2604},{"c":30.4,"h":30.4,"l":30.25,"n":11,"o":30.35,"t":"2026-08-13T18:45:00Z","v":1555,"vw":30.290709},{"c":30.33,"h":30.33,"l":30.25,"n":5,"o":30.26,"t":"2026-08-13T19:00:00Z","v":401,"vw":30.272525},{"c":30.33,"h":30.33,"l":30.33,"n":3,"o":30.33,"t":"2026-08-13T19:15:00Z","v":301,"vw":30.33},{"c":29.73,"h":30.87,"l":29.73,"n":24,"o":30.03,"t":"2026-08-13T20:00:00Z","v":871,"vw":30.148241},{"c":30.206,"h":30.206,"l":30.06,"n":2,"o":30.06,"t":"2026-08-13T20:15:00Z","v":690,"vw":30.133},{"c":30.15,"h":30.15,"l":30.13,"n":36,"o":30.13,"t":"2026-08-14T11:00:00Z","v":3302,"vw":30.139333},{"c":30.05,"h":30.05,"l":30.05,"n":1,"o":30.05,"t":"2026-08-14T11:15:00Z","v":219,"vw":30.05},{"c":30.34,"h":30.35,"l":30.25,"n":19,"o":30.31,"t":"2026-08-14T13:30:00Z","v":1312,"vw":30.28457},{"c":30.19,"h":30.19,"l":30.19,"n":1,"o":30.19,"t":"2026-08-14T13:45:00Z","v":148,"vw":30.19},{"c":30.245,"h":30.31,"l":30.17,"n":12,"o":30.17,"t":"2026-08-14T14:00:00Z","v":1768,"vw":30.253239},{"c":30.24,"h":30.24,"l":30.17,"n":14,"o":30.24,"t":"2026-08-14T14:30:00Z","v":904,"vw":30.220822},{"c":30.18,"h":30.25,"l":30.18,"n":15,"o":30.24,"t":"2026-08-14T14:45:00Z","v":1205,"vw":30.20907},{"c":30.2829,"h":30.2829,"l":30.2829,"n":1,"o":30.2829,"t":"2026-08-14T15:00:00Z","v":350,"vw":30.2829},{"c":30.275,"h":30.275,"l":30.275,"n":5,"o":30.275,"t":"2026-08-14T15:15:00Z","v":253,"vw":30.275},{"c":30.26,"h":30.26,"l":30.2,"n":10,"o":30.22,"t":"2026-08-14T16:00:00Z","v":891,"vw":30.238409},{"c":30.2,"h":30.26,"l":30.2,"n":10,"o":30.2,"t":"2026-08-14T16:30:00Z","v":874,"vw":30.221916},{"c":30.25,"h":30.25,"l":30.11,"n":37,"o":30.16,"t":"2026-08-14T16:45:00Z","v":3594,"vw":30.212246},{"c":30.195,"h":30.22,"l":30.195,"n":2,"o":30.22,"t":"2026-08-14T17:30:00Z","v":300,"vw":30.203333},{"c":30.17,"h":30.17,"l":30.17,"n":3,"o":30.17,"t":"2026-08-14T18:15:00Z","v":2004,"vw":30.17},{"c":30.1707,"h":30.23,"l":30.1707,"n":3,"o":30.23,"t":"2026-08-14T18:30:00Z","v":350,"vw":30.213057},{"c":30.89,"h":30.89,"l":30.19,"n":61,"o":30.235,"t":"2026-08-14T19:30:00Z","v":10808,"vw":30.703074},{"c":30.8941,"h":30.9,"l":30.8941,"n":13,"o":30.9,"t":"2026-08-14T19:45:00Z","v":3855,"vw":30.899833},{"c":30.45,"h":30.63,"l":30.3,"n":57,"o":30.63,"t":"2026-08-17T13:30:00Z","v":6163,"vw":30.454779},{"c":30.479,"h":30.479,"l":30.479,"n":2,"o":30.479,"t":"2026-08-17T13:45:00Z","v":105,"vw":30.479},{"c":30.4899,"h":30.49,"l":30.43,"n":19,"o":30.485,"t":"2026-08-17T14:00:00Z","v":1791,"vw":30.45349},{"c":30.445,"h":30.4899,"l":30.445,"n":5,"o":30.4899,"t":"2026-08-17T14:15:00Z","v":362,"vw":30.471334},{"c":30.48,"h":30.6199,"l":30.48,"n":12,"o":30.49,"t":"2026-08-17T14:30:00Z","v":645,"vw":30.529576},{"c":30.515,"h":30.515,"l":30.5,"n":4,"o":30.5,"t":"2026-08-17T14:45:00Z","v":328,"vw":30.505},{"c":30.47,"h":30.52,"l":30.47,"n":14,"o":30.52,"t":"2026-08-17T15:00:00Z","v":2750,"vw":30.489245},{"c":30.34,"h":30.5,"l":30.34,"n":11,"o":30.5,"t":"2026-08-17T15:15:00Z","v":833,"vw":30.469252},{"c":30.34,"h":30.38,"l":30.34,"n":34,"o":30.38,"t":"2026-08-17T15:30:00Z","v":4657,"vw":30.353594},{"c":30.36,"h":30.36,"l":30.35,"n":4,"o":30.35,"t":"2026-08-17T15:45:00Z","v":330,"vw":30.35696},{"c":30.4,"h":30.42,"l":30.4,"n":19,"o":30.4,"t":"2026-08-17T16:00:00Z","v":2001,"vw":30.402},{"c":30.36,"h":30.36,"l":30.36,"n":6,"o":30.36,"t":"2026-08-17T16:45:00Z","v":677,"vw":30.36},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-08-17T17:00:00Z","v":100,"vw":30.36},{"c":30.41,"h":30.41,"l":30.4,"n":4,"o":30.4,"t":"2026-08-17T17:30:00Z","v":326,"vw":30.40365},{"c":30.4,"h":30.4,"l":30.4,"n":5,"o":30.4,"t":"2026-08-17T17:45:00Z","v":421,"vw":30.4},{"c":30.46,"h":30.47,"l":30.415,"n":12,"o":30.425,"t":"2026-08-17T18:15:00Z","v":1001,"vw":30.447778},{"c":30.48,"h":30.48,"l":30.48,"n":1,"o":30.48,"t":"2026-08-17T18:30:00Z","v":1000,"vw":30.48},{"c":30.409,"h":30.4299,"l":30.38,"n":18,"o":30.39,"t":"2026-08-17T19:30:00Z","v":3680,"vw":30.404938},{"c":30.405,"h":30.405,"l":30.405,"n":2,"o":30.405,"t":"2026-08-17T19:45:00Z","v":101,"vw":30.405},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-08-17T20:00:00Z","v":199,"vw":30.36},{"c":30.35,"h":30.89,"l":30.35,"n":5,"o":30.89,"t":"2026-08-18T13:15:00Z","v":1450,"vw":30.396429},{"c":30.61,"h":30.62,"l":30.41,"n":12,"o":30.41,"t":"2026-08-18T13:30:00Z","v":1721,"vw":30.572965},{"c":30.76,"h":30.76,"l":30.75,"n":4,"o":30.75,"t":"2026-08-18T14:15:00Z","v":816,"vw":30.756319},{"c":30.7999,"h":30.7999,"l":30.78,"n":4,"o":30.78,"t":"2026-08-18T14:45:00Z","v":630,"vw":30.792011},{"c":30.6101,"h":30.7015,"l":30.61,"n":21,"o":30.7015,"t":"2026-08-18T15:00:00Z","v":1723,"vw":30.645294},{"c":30.58,"h":30.58,"l":30.58,"n":1,"o":30.58,"t":"2026-08-18T15:15:00Z","v":150,"vw":30.58},{"c":30.6242,"h":30.6242,"l":30.6242,"n":2,"o":30.6242,"t":"2026-08-18T16:00:00Z","v":333,"vw":30.6242},{"c":30.63,"h":30.68,"l":30.63,"n":21,"o":30.667,"t":"2026-08-18T16:45:00Z","v":3108,"vw":30.655517},{"c":30.56,"h":30.56,"l":30.56,"n":1,"o":30.56,"t":"2026-08-18T17:00:00Z","v":115,"vw":30.56},{"c":30.67,"h":30.67,"l":30.67,"n":5,"o":30.67,"t":"2026-08-18T17:15:00Z","v":292,"vw":30.67},{"c":30.64,"h":30.655,"l":30.63,"n":8,"o":30.655,"t":"2026-08-18T17:45:00Z","v":1685,"vw":30.639688},{"c":30.46,"h":30.46,"l":30.46,"n":5,"o":30.46,"t":"2026-08-18T18:00:00Z","v":175,"vw":30.46},{"c":30.52,"h":30.55,"l":30.4862,"n":28,"o":30.53,"t":"2026-08-18T18:30:00Z","v":5000,"vw":30.5121},{"c":30.48,"h":30.48,"l":30.48,"n":2,"o":30.48,"t":"2026-08-18T18:45:00Z","v":102,"vw":30.48},{"c":30.605,"h":30.605,"l":30.57,"n":12,"o":30.57,"t":"2026-08-18T19:30:00Z","v":2601,"vw":30.578154},{"c":30.61,"h":30.61,"l":30.61,"n":3,"o":30.61,"t":"2026-08-18T19:45:00Z","v":3026,"vw":30.61},{"c":30.89,"h":30.89,"l":30.89,"n":4,"o":30.89,"t":"2026-08-18T20:00:00Z","v":125,"vw":30.89},{"c":30.35,"h":30.36,"l":30.35,"n":3,"o":30.36,"t":"2026-08-19T12:00:00Z","v":500,"vw":30.352004},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-08-19T12:15:00Z","v":100,"vw":30.36},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-08-19T12:30:00Z","v":315,"vw":30.36},{"c":30.36,"h":30.36,"l":30.36,"n":1,"o":30.36,"t":"2026-08-19T12:45:00Z","v":100,"vw":30.36},{"c":30.05,"h":30.05,"l":30.05,"n":4,"o":30.05,"t":"2026-08-19T13:15:00Z","v":150,"vw":30.05},{"c":30.63,"h":30.715,"l":30.31,"n":76,"o":30.31,"t":"2026-08-19T13:30:00Z","v":11224,"vw":30.526171},{"c":30.74,"h":30.77,"l":30.705,"n":36,"o":30.705,"t":"2026-08-19T13:45:00Z","v":6113,"vw":30.725012},{"c":30.68,"h":30.7399,"l":30.63,"n":7,"o":30.7399,"t":"2026-08-19T14:00:00Z","v":1675,"vw":30.652508},{"c":30.7,"h":30.74,"l":30.611,"n":14,"o":30.7,"t":"2026-08-19T14:15:00Z","v":2269,"vw":30.69766},{"c":30.705,"h":30.705,"l":30.62,"n":30,"o":30.705,"t":"2026-08-19T14:30:00Z","v":5913,"vw":30.675948},{"c":30.7543,"h":30.7751,"l":30.705,"n":13,"o":30.705,"t":"2026-08-19T14:45:00Z","v":6800,"vw":30.740949},{"c":30.7,"h":30.75,"l":30.7,"n":9,"o":30.75,"t":"2026-08-19T15:00:00Z","v":667,"vw":30.73301},{"c":30.8,"h":30.8388,"l":30.68,"n":11,"o":30.8388,"t":"2026-08-19T15:15:00Z","v":734,"vw":30.784476},{"c":30.725,"h":30.725,"l":30.725,"n":3,"o":30.725,"t":"2026-08-19T15:30:00Z","v":1212,"vw":30.725},{"c":30.7999,"h":30.7999,"l":30.7999,"n":1,"o":30.7999,"t":"2026-08-19T15:45:00Z","v":500,"vw":30.7999},{"c":30.7698,"h":30.7698,"l":30.7698,"n":2,"o":30.7698,"t":"2026-08-19T16:15:00Z","v":251,"vw":30.7698},{"c":30.69,"h":30.77,"l":30.69,"n":11,"o":30.69,"t":"2026-08-19T16:30:00Z","v":1221,"vw":30.711818},{"c":30.645,"h":30.645,"l":30.645,"n":3,"o":30.645,"t":"2026-08-19T16:45:00Z","v":215,"vw":30.645},{"c":30.56,"h":30.695,"l":30.56,"n":19,"o":30.695,"t":"2026-08-19T17:00:00Z","v":1686,"vw":30.588438},{"c":30.51,"h":30.59,"l":30.34,"n":39,"o":30.545,"t":"2026-08-19T17:15:00Z","v":4608,"vw":30.429165},{"c":30.495,"h":30.495,"l":30.38,"n":4,"o":30.38,"t":"2026-08-19T17:30:00Z","v":431,"vw":30.406807},{"c":30.51,"h":30.51,"l":30.51,"n":2,"o":30.51,"t":"2026-08-19T18:00:00Z","v":170,"vw":30.51},{"c":30.59,"h":30.6256,"l":30.59,"n":2,"o":30.6256,"t":"2026-08-19T18:15:00Z","v":500,"vw":30.61848},{"c":30.59,"h":30.59,"l":30.558,"n":2,"o":30.558,"t":"2026-08-19T18:30:00Z","v":291,"vw":30.577244},{"c":30.55,"h":30.68,"l":30.55,"n":3,"o":30.654,"t":"2026-08-19T18:45:00Z","v":1000,"vw":30.6514},{"c":30.665,"h":30.665,"l":30.665,"n":2,"o":30.665,"t":"2026-08-19T19:00:00Z","v":661,"vw":30.665},{"c":30.65,"h":30.65,"l":30.65,"n":2,"o":30.65,"t":"2026-08-19T19:15:00Z","v":1620,"vw":30.65},{"c":30.72,"h":30.72,"l":30.72,"n":3,"o":30.72,"t":"2026-08-19T19:30:00Z","v":170,"vw":30.72},{"c":30.56,"h":30.7299,"l":30.55,"n":24,"o":30.7299,"t":"2026-08-19T19:45:00Z","v":6046,"vw":30.598578},{"c":30.73,"h":30.73,"l":30.73,"n":1,"o":30.73,"t":"2026-08-20T11:00:00Z","v":100,"vw":30.73},{"c":30.14,"h":30.14,"l":30.14,"n":2,"o":30.14,"t":"2026-08-20T12:15:00Z","v":1000,"vw":30.14},{"c":30.18,"h":30.18,"l":30.18,"n":2,"o":30.18,"t":"2026-08-20T13:00:00Z","v":640,"vw":30.18},{"c":30.44,"h":30.44,"l":30.13,"n":16,"o":30.13,"t":"2026-08-20T13:30:00Z","v":1424,"vw":30.362391},{"c":30.455,"h":30.5,"l":30.455,"n":5,"o":30.5,"t":"2026-08-20T13:45:00Z","v":916,"vw":30.475},{"c":30.47,"h":30.47,"l":30.47,"n":3,"o":30.47,"t":"2026-08-20T14:30:00Z","v":1011,"vw":30.47},{"c":30.455,"h":30.455,"l":30.455,"n":1,"o":30.455,"t":"2026-08-20T14:45:00Z","v":250,"vw":30.455},{"c":30.58,"h":30.6,"l":30.49,"n":15,"o":30.6,"t":"2026-08-20T15:30:00Z","v":1550,"vw":30.530547},{"c":30.52,"h":30.58,"l":30.47,"n":12,"o":30.58,"t":"2026-08-20T15:45:00Z","v":726,"vw":30.539038},{"c":30.47,"h":30.4704,"l":30.47,"n":2,"o":30.4704,"t":"2026-08-20T16:30:00Z","v":339,"vw":30.470164},{"c":30.6,"h":30.6,"l":30.48,"n":4,"o":30.54,"t":"2026-08-20T16:45:00Z","v":627,"vw":30.568498},{"c":30.36,"h":30.6,"l":30.36,"n":10,"o":30.6,"t":"2026-08-20T17:00:00Z","v":1133,"vw":30.52323},{"c":30.5,"h":30.5,"l":30.415,"n":7,"o":30.42,"t":"2026-08-20T17:45:00Z","v":436,"vw":30.449074},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-08-20T18:00:00Z","v":100,"vw":30.4},{"c":30.585,"h":30.585,"l":30.5,"n":4,"o":30.5,"t":"2026-08-20T18:15:00Z","v":500,"vw":30.52582},{"c":30.67,"h":30.67,"l":30.585,"n":4,"o":30.585,"t":"2026-08-20T18:30:00Z","v":877,"vw":30.623857},{"c":30.7101,"h":30.7101,"l":30.675,"n":3,"o":30.675,"t":"2026-08-20T18:45:00Z","v":625,"vw":30.700527},{"c":30.67,"h":30.85,"l":30.67,"n":25,"o":30.69,"t":"2026-08-20T19:15:00Z","v":4007,"vw":30.690449},{"c":30.73,"h":30.73,"l":30.72,"n":4,"o":30.725,"t":"2026-08-20T19:30:00Z","v":310,"vw":30.725},{"c":30.63,"h":30.85,"l":30.63,"n":9,"o":30.83,"t":"2026-08-20T19:45:00Z","v":2611,"vw":30.820997},{"c":30.635,"h":30.6823,"l":30.52,"n":32,"o":30.63,"t":"2026-08-21T13:30:00Z","v":2974,"vw":30.578631},{"c":30.615,"h":30.6983,"l":30.605,"n":5,"o":30.615,"t":"2026-08-21T13:45:00Z","v":1101,"vw":30.629386},{"c":30.67,"h":30.79,"l":30.67,"n":12,"o":30.71,"t":"2026-08-21T14:00:00Z","v":1157,"vw":30.732164},{"c":30.5893,"h":30.7,"l":30.5893,"n":9,"o":30.7,"t":"2026-08-21T14:15:00Z","v":695,"vw":30.645611},{"c":30.71,"h":30.71,"l":30.57,"n":16,"o":30.57,"t":"2026-08-21T14:30:00Z","v":1764,"vw":30.634588},{"c":30.71,"h":30.812,"l":30.71,"n":7,"o":30.812,"t":"2026-08-21T14:45:00Z","v":815,"vw":30.7395},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-08-21T15:00:00Z","v":139,"vw":30.75},{"c":30.69,"h":30.69,"l":30.645,"n":2,"o":30.645,"t":"2026-08-21T15:15:00Z","v":265,"vw":30.673019},{"c":30.67,"h":30.67,"l":30.67,"n":3,"o":30.67,"t":"2026-08-21T15:30:00Z","v":280,"vw":30.67},{"c":30.687,"h":30.687,"l":30.687,"n":1,"o":30.687,"t":"2026-08-21T15:45:00Z","v":100,"vw":30.687},{"c":30.585,"h":30.585,"l":30.585,"n":1,"o":30.585,"t":"2026-08-21T16:00:00Z","v":202,"vw":30.585},{"c":30.4,"h":30.4,"l":30.4,"n":3,"o":30.4,"t":"2026-08-21T19:00:00Z","v":296,"vw":30.4},{"c":30.33,"h":30.33,"l":30.33,"n":4,"o":30.33,"t":"2026-08-21T19:15:00Z","v":175,"vw":30.33},{"c":30.375,"h":30.375,"l":30.375,"n":3,"o":30.375,"t":"2026-08-21T19:45:00Z","v":315,"vw":30.375},{"c":30.4001,"h":30.44,"l":30.28,"n":25,"o":30.28,"t":"2026-08-24T13:30:00Z","v":2116,"vw":30.397198},{"c":30.545,"h":30.545,"l":30.44,"n":9,"o":30.44,"t":"2026-08-24T13:45:00Z","v":605,"vw":30.498333},{"c":30.63,"h":30.63,"l":30.46,"n":11,"o":30.46,"t":"2026-08-24T14:00:00Z","v":706,"vw":30.542061},{"c":30.49,"h":30.611,"l":30.44,"n":5,"o":30.611,"t":"2026-08-24T14:15:00Z","v":439,"vw":30.49525},{"c":30.6,"h":30.6,"l":30.6,"n":10,"o":30.6,"t":"2026-08-24T14:45:00Z","v":305,"vw":30.6},{"c":30.5795,"h":30.59,"l":30.56,"n":8,"o":30.59,"t":"2026-08-24T15:00:00Z","v":507,"vw":30.5759},{"c":30.62,"h":30.62,"l":30.56,"n":5,"o":30.56,"t":"2026-08-24T16:00:00Z","v":376,"vw":30.576349},{"c":30.525,"h":30.525,"l":30.525,"n":1,"o":30.525,"t":"2026-08-24T17:15:00Z","v":200,"vw":30.525},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-08-24T18:00:00Z","v":300,"vw":30.5},{"c":30.485,"h":30.53,"l":30.4,"n":13,"o":30.5256,"t":"2026-08-24T18:30:00Z","v":2220,"vw":30.463539},{"c":30.49,"h":30.49,"l":30.49,"n":5,"o":30.49,"t":"2026-08-24T18:45:00Z","v":572,"vw":30.49},{"c":30.52,"h":30.52,"l":30.52,"n":3,"o":30.52,"t":"2026-08-24T19:00:00Z","v":151,"vw":30.52},{"c":30.4,"h":30.4,"l":30.4,"n":6,"o":30.4,"t":"2026-08-25T13:30:00Z","v":151,"vw":30.4},{"c":30.275,"h":30.28,"l":30.191,"n":6,"o":30.28,"t":"2026-08-25T13:45:00Z","v":2658,"vw":30.234678},{"c":30.57,"h":30.57,"l":30.57,"n":1,"o":30.57,"t":"2026-08-25T14:15:00Z","v":100,"vw":30.57},{"c":30.54,"h":30.54,"l":30.54,"n":2,"o":30.54,"t":"2026-08-25T14:30:00Z","v":201,"vw":30.54},{"c":30.61,"h":30.61,"l":30.5,"n":3,"o":30.56,"t":"2026-08-25T14:45:00Z","v":315,"vw":30.559206},{"c":30.6,"h":30.6,"l":30.6,"n":2,"o":30.6,"t":"2026-08-25T15:00:00Z","v":725,"vw":30.6},{"c":30.66,"h":30.66,"l":30.66,"n":1,"o":30.66,"t":"2026-08-25T16:30:00Z","v":100,"vw":30.66},{"c":30.6206,"h":30.7,"l":30.615,"n":4,"o":30.615,"t":"2026-08-25T17:30:00Z","v":1512,"vw":30.68088},{"c":30.63,"h":30.63,"l":30.63,"n":1,"o":30.63,"t":"2026-08-25T19:00:00Z","v":100,"vw":30.63},{"c":30.67,"h":30.69,"l":30.67,"n":16,"o":30.69,"t":"2026-08-25T19:45:00Z","v":1211,"vw":30.676036},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-08-25T23:45:00Z","v":423,"vw":30.4},{"c":30.43,"h":30.43,"l":30.43,"n":2,"o":30.43,"t":"2026-08-26T13:00:00Z","v":103,"vw":30.43},{"c":30.425,"h":30.5,"l":30.36,"n":20,"o":30.5,"t":"2026-08-26T13:30:00Z","v":2525,"vw":30.443853},{"c":30.36,"h":30.45,"l":30.36,"n":8,"o":30.385,"t":"2026-08-26T13:45:00Z","v":1661,"vw":30.413673},{"c":30.3159,"h":30.3159,"l":30.3159,"n":3,"o":30.3159,"t":"2026-08-26T14:00:00Z","v":222,"vw":30.3159},{"c":30.43,"h":30.51,"l":30.43,"n":4,"o":30.51,"t":"2026-08-26T14:15:00Z","v":402,"vw":30.47},{"c":30.45,"h":30.45,"l":30.45,"n":3,"o":30.45,"t":"2026-08-26T15:00:00Z","v":312,"vw":30.45},{"c":30.4,"h":30.4,"l":30.4,"n":1,"o":30.4,"t":"2026-08-26T15:15:00Z","v":130,"vw":30.4},{"c":30.5,"h":30.5,"l":30.5,"n":11,"o":30.5,"t":"2026-08-26T15:30:00Z","v":214,"vw":30.5},{"c":30.6193,"h":30.6193,"l":30.6193,"n":3,"o":30.6193,"t":"2026-08-26T15:45:00Z","v":102,"vw":30.6193},{"c":30.5,"h":30.5,"l":30.5,"n":1,"o":30.5,"t":"2026-08-26T17:00:00Z","v":800,"vw":30.5},{"c":30.48,"h":30.48,"l":30.42,"n":5,"o":30.42,"t":"2026-08-26T17:45:00Z","v":2900,"vw":30.472759},{"c":30.505,"h":30.505,"l":30.4,"n":2,"o":30.4,"t":"2026-08-26T18:00:00Z","v":1106,"vw":30.458861},{"c":30.55,"h":30.55,"l":30.51,"n":3,"o":30.51,"t":"2026-08-26T18:30:00Z","v":225,"vw":30.53},{"c":30.52,"h":30.525,"l":30.52,"n":24,"o":30.52,"t":"2026-08-26T19:15:00Z","v":2052,"vw":30.520294},{"c":30.575,"h":30.575,"l":30.575,"n":1,"o":30.575,"t":"2026-08-26T19:30:00Z","v":1000,"vw":30.575},{"c":30.29,"h":30.29,"l":30.29,"n":8,"o":30.29,"t":"2026-08-27T13:30:00Z","v":173,"vw":30.29},{"c":30.46,"h":30.46,"l":30.46,"n":1,"o":30.46,"t":"2026-08-27T14:00:00Z","v":118,"vw":30.46},{"c":30.4499,"h":30.4499,"l":30.4499,"n":1,"o":30.4499,"t":"2026-08-27T14:15:00Z","v":100,"vw":30.4499},{"c":30.36,"h":30.36,"l":30.35,"n":4,"o":30.35,"t":"2026-08-27T14:30:00Z","v":515,"vw":30.3575},{"c":30.3476,"h":30.3476,"l":30.3476,"n":1,"o":30.3476,"t":"2026-08-27T15:45:00Z","v":172,"vw":30.3476},{"c":30.275,"h":30.275,"l":30.275,"n":1,"o":30.275,"t":"2026-08-27T17:15:00Z","v":200,"vw":30.275},{"c":30.25,"h":30.26,"l":30.25,"n":18,"o":30.26,"t":"2026-08-27T17:30:00Z","v":1384,"vw":30.257277},{"c":26.3,"h":26.3,"l":26.3,"n":12,"o":26.3,"t":"2026-08-28T08:00:00Z","v":134,"vw":26.3},{"c":26.5,"h":26.55,"l":26.5,"n":2,"o":26.55,"t":"2026-08-28T08:30:00Z","v":364,"vw":26.513736},{"c":25.84,"h":26.1,"l":25.84,"n":14,"o":26.1,"t":"2026-08-28T10:30:00Z","v":406,"vw":25.985251},{"c":25.02,"h":27.64,"l":25.02,"n":36,"o":25.85,"t":"2026-08-28T11:00:00Z","v":5504,"vw":26.262444},{"c":25.32,"h":26.39,"l":25.32,"n":2,"o":26.39,"t":"2026-08-28T11:30:00Z","v":500,"vw":25.534},{"c":25.7,"h":25.7,"l":25.56,"n":8,"o":25.58,"t":"2026-08-28T11:45:00Z","v":5472,"vw":25.607167},{"c":26.5,"h":26.5,"l":26.5,"n":1,"o":26.5,"t":"2026-08-28T12:45:00Z","v":186,"vw":26.5},{"c":26.18,"h":26.18,"l":26.18,"n":4,"o":26.18,"t":"2026-08-28T13:00:00Z","v":300,"vw":26.18},{"c":26.0301,"h":26.0301,"l":26.03,"n":2,"o":26.03,"t":"2026-08-28T13:15:00Z","v":200,"vw":26.03005},{"c":26.58,"h":26.58,"l":26,"n":196,"o":26.29,"t":"2026-08-28T13:30:00Z","v":29031,"vw":26.25236},{"c":26.73,"h":26.73,"l":26.5201,"n":15,"o":26.58,"t":"2026-08-28T13:45:00Z","v":4071,"vw":26.696758},{"c":26.75,"h":26.84,"l":26.73,"n":27,"o":26.84,"t":"2026-08-28T14:00:00Z","v":1626,"vw":26.762211},{"c":26.715,"h":26.715,"l":26.7,"n":6,"o":26.7,"t":"2026-08-28T14:15:00Z","v":358,"vw":26.709231},{"c":26.75,"h":26.75,"l":26.75,"n":5,"o":26.75,"t":"2026-08-28T14:30:00Z","v":151,"vw":26.75},{"c":26.61,"h":26.68,"l":26.55,"n":54,"o":26.68,"t":"2026-08-28T14:45:00Z","v":5252,"vw":26.65291},{"c":26.7,"h":26.7,"l":26.6,"n":36,"o":26.6,"t":"2026-08-28T15:00:00Z","v":8317,"vw":26.614443},{"c":26.7,"h":26.7,"l":26.68,"n":7,"o":26.68,"t":"2026-08-28T15:15:00Z","v":313,"vw":26.69},{"c":26.6001,"h":26.6001,"l":26.6001,"n":2,"o":26.6001,"t":"2026-08-28T15:45:00Z","v":110,"vw":26.6001},{"c":26.65,"h":26.65,"l":26.65,"n":3,"o":26.65,"t":"2026-08-28T16:00:00Z","v":160,"vw":26.65},{"c":26.3819,"h":26.5,"l":26.3819,"n":12,"o":26.5,"t":"2026-08-28T16:15:00Z","v":333,"vw":26.453727},{"c":26.54,"h":26.55,"l":26.43,"n":17,"o":26.48,"t":"2026-08-28T16:30:00Z","v":4892,"vw":26.522255},{"c":26.45,"h":26.45,"l":26.45,"n":1,"o":26.45,"t":"2026-08-28T16:45:00Z","v":400,"vw":26.45},{"c":26.48,"h":26.5,"l":26.48,"n":18,"o":26.5,"t":"2026-08-28T17:15:00Z","v":1006,"vw":26.497647},{"c":26.46,"h":26.48,"l":26.46,"n":21,"o":26.48,"t":"2026-08-28T17:30:00Z","v":1907,"vw":26.461053},{"c":26.425,"h":26.425,"l":26.425,"n":3,"o":26.425,"t":"2026-08-28T17:45:00Z","v":502,"vw":26.425},{"c":26.505,"h":26.505,"l":26.41,"n":3,"o":26.41,"t":"2026-08-28T18:00:00Z","v":1936,"vw":26.456933},{"c":26.4,"h":26.4,"l":26.4,"n":1,"o":26.4,"t":"2026-08-28T18:15:00Z","v":100,"vw":26.4},{"c":26.4,"h":26.41,"l":26.4,"n":6,"o":26.41,"t":"2026-08-28T18:30:00Z","v":1379,"vw":26.408461},{"c":26.4,"h":26.4,"l":26.36,"n":10,"o":26.36,"t":"2026-08-28T19:00:00Z","v":493,"vw":26.39},{"c":26.38,"h":26.38,"l":26.35,"n":9,"o":26.35,"t":"2026-08-28T19:15:00Z","v":452,"vw":26.369583},{"c":26.395,"h":26.6699,"l":26.395,"n":10,"o":26.48,"t":"2026-08-28T19:30:00Z","v":466,"vw":26.484481},{"c":26.3,"h":26.42,"l":26.3,"n":16,"o":26.42,"t":"2026-08-28T19:45:00Z","v":1237,"vw":26.326509},{"c":26.11,"h":26.15,"l":26.11,"n":9,"o":26.15,"t":"2026-08-28T20:00:00Z","v":515,"vw":26.13005},{"c":26.11,"h":26.11,"l":26.11,"n":1,"o":26.11,"t":"2026-08-28T20:45:00Z","v":165,"vw":26.11},{"c":26.69,"h":26.69,"l":26.69,"n":1,"o":26.69,"t":"2026-08-28T22:30:00Z","v":100,"vw":26.69},{"c":26.55,"h":26.55,"l":26.55,"n":1,"o":26.55,"t":"2026-08-31T13:15:00Z","v":1000,"vw":26.55},{"c":25.73,"h":26.46,"l":25.685,"n":73,"o":26.17,"t":"2026-08-31T13:30:00Z","v":6643,"vw":25.937093},{"c":25.78,"h":25.875,"l":25.78,"n":12,"o":25.86,"t":"2026-08-31T13:45:00Z","v":2345,"vw":25.830559},{"c":25.93,"h":26.09,"l":25.93,"n":11,"o":25.985,"t":"2026-08-31T14:00:00Z","v":518,"vw":25.973},{"c":26.005,"h":26.1,"l":25.93,"n":14,"o":26,"t":"2026-08-31T14:15:00Z","v":2029,"vw":26.033219},{"c":26.1,"h":26.1,"l":26,"n":32,"o":26.01,"t":"2026-08-31T14:30:00Z","v":4598,"vw":26.08208},{"c":26.304,"h":26.304,"l":26.105,"n":28,"o":26.105,"t":"2026-08-31T14:45:00Z","v":9079,"vw":26.211051},{"c":26.23,"h":26.23,"l":26.23,"n":1,"o":26.23,"t":"2026-08-31T15:15:00Z","v":100,"vw":26.23},{"c":26.37,"h":26.37,"l":26.37,"n":10,"o":26.37,"t":"2026-08-31T15:30:00Z","v":804,"vw":26.37},{"c":26.36,"h":26.37,"l":26.36,"n":11,"o":26.37,"t":"2026-08-31T15:45:00Z","v":834,"vw":26.36875},{"c":26.425,"h":26.425,"l":26.37,"n":4,"o":26.37,"t":"2026-08-31T16:00:00Z","v":404,"vw":26.383784},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-08-31T16:30:00Z","v":300,"vw":26.32},{"c":26.3899,"h":26.3899,"l":26.3899,"n":1,"o":26.3899,"t":"2026-08-31T16:45:00Z","v":200,"vw":26.3899},{"c":26.295,"h":26.295,"l":26.295,"n":1,"o":26.295,"t":"2026-08-31T17:00:00Z","v":100,"vw":26.295},{"c":26.275,"h":26.275,"l":26.24,"n":2,"o":26.24,"t":"2026-08-31T17:15:00Z","v":200,"vw":26.2575},{"c":25.95,"h":26.02,"l":25.94,"n":16,"o":26,"t":"2026-08-31T19:45:00Z","v":2135,"vw":25.958565},{"c":26,"h":26.005,"l":25.81,"n":11,"o":25.81,"t":"2026-09-01T13:30:00Z","v":1399,"vw":25.961592},{"c":25.99,"h":26.085,"l":25.99,"n":19,"o":26.011,"t":"2026-09-01T13:45:00Z","v":3261,"vw":26.026578},{"c":25.95,"h":25.95,"l":25.95,"n":4,"o":25.95,"t":"2026-09-01T14:15:00Z","v":192,"vw":25.95},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-01T14:45:00Z","v":100,"vw":26},{"c":26,"h":26,"l":26,"n":4,"o":26,"t":"2026-09-01T15:30:00Z","v":112,"vw":26},{"c":26.01,"h":26.011,"l":26.01,"n":12,"o":26.011,"t":"2026-09-01T15:45:00Z","v":1746,"vw":26.010178},{"c":26.08,"h":26.08,"l":26.08,"n":2,"o":26.08,"t":"2026-09-01T16:00:00Z","v":245,"vw":26.08},{"c":26.01,"h":26.075,"l":26,"n":12,"o":26,"t":"2026-09-01T16:15:00Z","v":1305,"vw":26.024615},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-09-01T16:45:00Z","v":100,"vw":25.96},{"c":26,"h":26.1299,"l":26,"n":2,"o":26.1299,"t":"2026-09-01T17:15:00Z","v":366,"vw":26.037621},{"c":26.025,"h":26.025,"l":26.025,"n":1,"o":26.025,"t":"2026-09-01T18:30:00Z","v":1000,"vw":26.025},{"c":25.98,"h":25.98,"l":25.98,"n":2,"o":25.98,"t":"2026-09-01T19:00:00Z","v":501,"vw":25.98},{"c":25.85,"h":25.85,"l":25.85,"n":4,"o":25.85,"t":"2026-09-01T19:30:00Z","v":115,"vw":25.85},{"c":25.83,"h":25.83,"l":25.8005,"n":4,"o":25.8005,"t":"2026-09-01T19:45:00Z","v":283,"vw":25.813611},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-02T13:15:00Z","v":460,"vw":25.8},{"c":25.975,"h":26.03,"l":25.89,"n":12,"o":25.89,"t":"2026-09-02T13:30:00Z","v":988,"vw":25.972956},{"c":26.3101,"h":26.3101,"l":26.07,"n":5,"o":26.07,"t":"2026-09-02T13:45:00Z","v":862,"vw":26.154919},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-09-02T14:00:00Z","v":123,"vw":26.4},{"c":26.49,"h":26.49,"l":26.42,"n":7,"o":26.42,"t":"2026-09-02T14:15:00Z","v":811,"vw":26.443333},{"c":26.625,"h":26.69,"l":26.5303,"n":12,"o":26.6499,"t":"2026-09-02T14:30:00Z","v":1462,"vw":26.654854},{"c":26.7519,"h":26.7519,"l":26.67,"n":4,"o":26.67,"t":"2026-09-02T14:45:00Z","v":849,"vw":26.700261},{"c":26.73,"h":26.73,"l":26.605,"n":4,"o":26.605,"t":"2026-09-02T15:00:00Z","v":500,"vw":26.69875},{"c":26.61,"h":26.61,"l":26.61,"n":4,"o":26.61,"t":"2026-09-02T15:15:00Z","v":192,"vw":26.61},{"c":26.61,"h":26.61,"l":26.61,"n":6,"o":26.61,"t":"2026-09-02T15:30:00Z","v":317,"vw":26.61},{"c":26.63,"h":26.63,"l":26.62,"n":3,"o":26.62,"t":"2026-09-02T15:45:00Z","v":505,"vw":26.628},{"c":26.63,"h":26.72,"l":26.62,"n":19,"o":26.64,"t":"2026-09-02T16:00:00Z","v":2314,"vw":26.648248},{"c":26.6101,"h":26.675,"l":26.61,"n":12,"o":26.6319,"t":"2026-09-02T16:15:00Z","v":1952,"vw":26.641242},{"c":26.65,"h":26.6529,"l":26.61,"n":11,"o":26.611,"t":"2026-09-02T16:30:00Z","v":2841,"vw":26.639082},{"c":26.67,"h":26.67,"l":26.67,"n":4,"o":26.67,"t":"2026-09-02T16:45:00Z","v":1900,"vw":26.67},{"c":26.72,"h":26.72,"l":26.67,"n":8,"o":26.67,"t":"2026-09-02T17:00:00Z","v":1536,"vw":26.694929},{"c":26.735,"h":26.8059,"l":26.735,"n":4,"o":26.8059,"t":"2026-09-02T17:15:00Z","v":364,"vw":26.77045},{"c":26.78,"h":26.78,"l":26.78,"n":1,"o":26.78,"t":"2026-09-02T17:30:00Z","v":2323,"vw":26.78},{"c":26.725,"h":26.725,"l":26.725,"n":1,"o":26.725,"t":"2026-09-02T18:00:00Z","v":100,"vw":26.725},{"c":26.67,"h":26.67,"l":26.64,"n":2,"o":26.64,"t":"2026-09-02T18:30:00Z","v":300,"vw":26.65},{"c":26.7,"h":26.7,"l":26.67,"n":3,"o":26.67,"t":"2026-09-02T19:15:00Z","v":398,"vw":26.692462},{"c":26.75,"h":26.75,"l":26.74,"n":8,"o":26.74,"t":"2026-09-02T19:30:00Z","v":331,"vw":26.745816},{"c":26.76,"h":26.76,"l":26.76,"n":1,"o":26.76,"t":"2026-09-02T19:45:00Z","v":565,"vw":26.76},{"c":26.855,"h":26.88,"l":26.797,"n":6,"o":26.88,"t":"2026-09-03T13:30:00Z","v":1677,"vw":26.850241},{"c":26.78,"h":26.78,"l":26.78,"n":3,"o":26.78,"t":"2026-09-03T13:45:00Z","v":321,"vw":26.78},{"c":26.56,"h":26.57,"l":26.5101,"n":10,"o":26.5101,"t":"2026-09-03T14:15:00Z","v":1002,"vw":26.534044},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-03T14:30:00Z","v":338,"vw":26.6},{"c":26.98,"h":26.98,"l":26.63,"n":11,"o":26.6999,"t":"2026-09-03T14:45:00Z","v":825,"vw":26.717458},{"c":26.965,"h":26.965,"l":26.965,"n":1,"o":26.965,"t":"2026-09-03T15:00:00Z","v":190,"vw":26.965},{"c":27.09,"h":27.09,"l":26.99,"n":10,"o":26.99,"t":"2026-09-03T15:15:00Z","v":940,"vw":27.016857},{"c":27.07,"h":27.07,"l":27.02,"n":6,"o":27.02,"t":"2026-09-03T15:30:00Z","v":341,"vw":27.045},{"c":27.11,"h":27.11,"l":27.11,"n":4,"o":27.11,"t":"2026-09-03T16:00:00Z","v":333,"vw":27.11},{"c":27.2,"h":27.2,"l":27.2,"n":2,"o":27.2,"t":"2026-09-03T17:30:00Z","v":101,"vw":27.2},{"c":27.36,"h":27.36,"l":27.355,"n":4,"o":27.355,"t":"2026-09-03T18:15:00Z","v":284,"vw":27.357976},{"c":27.12,"h":27.26,"l":27.12,"n":9,"o":27.26,"t":"2026-09-04T13:30:00Z","v":431,"vw":27.159522},{"c":26.945,"h":27.0299,"l":26.94,"n":10,"o":27.0299,"t":"2026-09-04T13:45:00Z","v":596,"vw":26.95998},{"c":27,"h":27.1,"l":27,"n":25,"o":27.1,"t":"2026-09-04T14:00:00Z","v":1418,"vw":27.021963},{"c":26.98,"h":26.98,"l":26.98,"n":3,"o":26.98,"t":"2026-09-04T14:15:00Z","v":501,"vw":26.98},{"c":26.92,"h":26.92,"l":26.92,"n":5,"o":26.92,"t":"2026-09-04T14:30:00Z","v":1201,"vw":26.92},{"c":26.91,"h":26.98,"l":26.91,"n":20,"o":26.98,"t":"2026-09-04T14:45:00Z","v":4568,"vw":26.956136},{"c":26.93,"h":26.93,"l":26.92,"n":3,"o":26.92,"t":"2026-09-04T15:00:00Z","v":300,"vw":26.923333},{"c":26.88,"h":26.93,"l":26.88,"n":31,"o":26.92,"t":"2026-09-04T15:15:00Z","v":3918,"vw":26.916316},{"c":26.9,"h":26.9,"l":26.85,"n":7,"o":26.86,"t":"2026-09-04T15:30:00Z","v":3900,"vw":26.881666},{"c":26.88,"h":26.88,"l":26.84,"n":4,"o":26.84,"t":"2026-09-04T15:45:00Z","v":268,"vw":26.86},{"c":26.88,"h":26.88,"l":26.88,"n":7,"o":26.88,"t":"2026-09-04T16:00:00Z","v":618,"vw":26.88},{"c":26.84,"h":26.84,"l":26.84,"n":5,"o":26.84,"t":"2026-09-04T16:15:00Z","v":500,"vw":26.84},{"c":26.8,"h":26.84,"l":26.8,"n":9,"o":26.84,"t":"2026-09-04T16:30:00Z","v":618,"vw":26.833333},{"c":26.9316,"h":26.9316,"l":26.9316,"n":3,"o":26.9316,"t":"2026-09-04T17:00:00Z","v":208,"vw":26.9316},{"c":26.85,"h":26.85,"l":26.85,"n":3,"o":26.85,"t":"2026-09-04T17:45:00Z","v":300,"vw":26.85},{"c":26.9,"h":26.9,"l":26.9,"n":1,"o":26.9,"t":"2026-09-04T18:00:00Z","v":100,"vw":26.9},{"c":26.9,"h":26.9,"l":26.9,"n":3,"o":26.9,"t":"2026-09-04T18:15:00Z","v":208,"vw":26.9},{"c":26.955,"h":26.955,"l":26.955,"n":2,"o":26.955,"t":"2026-09-04T19:00:00Z","v":101,"vw":26.955},{"c":26.93,"h":26.93,"l":26.93,"n":4,"o":26.93,"t":"2026-09-04T19:15:00Z","v":233,"vw":26.93},{"c":26.96,"h":26.98,"l":26.9,"n":25,"o":26.95,"t":"2026-09-04T19:45:00Z","v":4959,"vw":26.938825},{"c":27.5,"h":27.5,"l":27.2011,"n":6,"o":27.2011,"t":"2026-09-08T11:45:00Z","v":912,"vw":27.440022},{"c":27.49,"h":27.49,"l":27.49,"n":1,"o":27.49,"t":"2026-09-08T13:15:00Z","v":100,"vw":27.49},{"c":26.555,"h":26.81,"l":26.29,"n":24,"o":26.81,"t":"2026-09-08T13:30:00Z","v":3002,"vw":26.48841},{"c":26.5,"h":26.73,"l":26.5,"n":5,"o":26.73,"t":"2026-09-08T13:45:00Z","v":280,"vw":26.638},{"c":26.4,"h":26.4,"l":26.4,"n":4,"o":26.4,"t":"2026-09-08T14:00:00Z","v":10275,"vw":26.4},{"c":26.3,"h":26.38,"l":26.3,"n":15,"o":26.38,"t":"2026-09-08T14:15:00Z","v":1028,"vw":26.325419},{"c":26.37,"h":26.37,"l":26.37,"n":4,"o":26.37,"t":"2026-09-08T15:00:00Z","v":185,"vw":26.37},{"c":26.19,"h":26.19,"l":26.19,"n":3,"o":26.19,"t":"2026-09-08T15:30:00Z","v":202,"vw":26.19},{"c":26.2313,"h":26.2313,"l":26.2313,"n":1,"o":26.2313,"t":"2026-09-08T15:45:00Z","v":100,"vw":26.2313},{"c":26.16,"h":26.16,"l":26.09,"n":4,"o":26.09,"t":"2026-09-08T16:00:00Z","v":5561,"vw":26.146341},{"c":26.24,"h":26.24,"l":26.23,"n":3,"o":26.23,"t":"2026-09-08T16:15:00Z","v":1100,"vw":26.231818},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-08T16:30:00Z","v":140,"vw":26.18},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-08T16:45:00Z","v":150,"vw":26.18},{"c":26.19,"h":26.19,"l":26.19,"n":1,"o":26.19,"t":"2026-09-08T19:30:00Z","v":100,"vw":26.19},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-09-08T19:45:00Z","v":100,"vw":26.2},{"c":26,"h":26,"l":26,"n":1,"o":26,"t":"2026-09-09T10:30:00Z","v":143,"vw":26},{"c":25.96,"h":25.96,"l":25.8307,"n":24,"o":25.8573,"t":"2026-09-09T13:30:00Z","v":5878,"vw":25.863754},{"c":25.96,"h":25.96,"l":25.91,"n":9,"o":25.91,"t":"2026-09-09T13:45:00Z","v":742,"vw":25.92654},{"c":26.08,"h":26.08,"l":26.01,"n":5,"o":26.01,"t":"2026-09-09T14:00:00Z","v":410,"vw":26.03},{"c":26.12,"h":26.15,"l":26.12,"n":6,"o":26.12,"t":"2026-09-09T14:15:00Z","v":522,"vw":26.126},{"c":26.13,"h":26.13,"l":26.13,"n":6,"o":26.13,"t":"2026-09-09T14:45:00Z","v":1569,"vw":26.13},{"c":25.9659,"h":25.9659,"l":25.9659,"n":1,"o":25.9659,"t":"2026-09-09T17:00:00Z","v":100,"vw":25.9659},{"c":25.9844,"h":25.9844,"l":25.9844,"n":7,"o":25.9844,"t":"2026-09-09T18:00:00Z","v":557,"vw":25.9844},{"c":25.895,"h":25.895,"l":25.895,"n":3,"o":25.895,"t":"2026-09-09T19:15:00Z","v":397,"vw":25.895},{"c":25.71,"h":25.71,"l":25.65,"n":15,"o":25.65,"t":"2026-09-09T19:45:00Z","v":1209,"vw":25.704796},{"c":25.6,"h":25.6,"l":25.6,"n":2,"o":25.6,"t":"2026-09-10T11:30:00Z","v":1002,"vw":25.6},{"c":25.43,"h":25.43,"l":25.43,"n":1,"o":25.43,"t":"2026-09-10T12:15:00Z","v":1724,"vw":25.43},{"c":25.3,"h":25.3,"l":25.28,"n":7,"o":25.3,"t":"2026-09-10T12:30:00Z","v":3863,"vw":25.299482},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-09-10T12:45:00Z","v":100,"vw":25.3},{"c":25,"h":25,"l":25,"n":5,"o":25,"t":"2026-09-10T13:15:00Z","v":201,"vw":25},{"c":25.3379,"h":25.3379,"l":25.13,"n":26,"o":25.28,"t":"2026-09-10T13:30:00Z","v":1995,"vw":25.281603},{"c":25.58,"h":25.59,"l":25.37,"n":16,"o":25.425,"t":"2026-09-10T13:45:00Z","v":4202,"vw":25.557947},{"c":25.5,"h":25.65,"l":25.4801,"n":10,"o":25.4801,"t":"2026-09-10T14:00:00Z","v":3059,"vw":25.586517},{"c":25.56,"h":25.57,"l":25.56,"n":18,"o":25.57,"t":"2026-09-10T14:30:00Z","v":1151,"vw":25.567273},{"c":25.68,"h":25.68,"l":25.67,"n":8,"o":25.67,"t":"2026-09-10T14:45:00Z","v":800,"vw":25.67625},{"c":26.0996,"h":26.0996,"l":26.06,"n":3,"o":26.06,"t":"2026-09-10T15:30:00Z","v":607,"vw":26.092967},{"c":26,"h":26,"l":25.99,"n":2,"o":25.99,"t":"2026-09-10T19:30:00Z","v":400,"vw":25.9975},{"c":26.03,"h":26.03,"l":26.03,"n":3,"o":26.03,"t":"2026-09-10T20:00:00Z","v":179,"vw":26.03},{"c":26.29,"h":26.29,"l":26.17,"n":9,"o":26.17,"t":"2026-09-11T13:30:00Z","v":695,"vw":26.199651},{"c":26.38,"h":26.38,"l":26.38,"n":2,"o":26.38,"t":"2026-09-11T13:45:00Z","v":137,"vw":26.38},{"c":26.43,"h":26.43,"l":26.43,"n":1,"o":26.43,"t":"2026-09-11T14:00:00Z","v":147,"vw":26.43},{"c":26.34,"h":26.35,"l":26.305,"n":8,"o":26.305,"t":"2026-09-11T14:15:00Z","v":817,"vw":26.341875},{"c":26.43,"h":26.43,"l":26.375,"n":3,"o":26.375,"t":"2026-09-11T14:30:00Z","v":242,"vw":26.402629},{"c":26.46,"h":26.525,"l":26.46,"n":10,"o":26.525,"t":"2026-09-11T14:45:00Z","v":1037,"vw":26.478623},{"c":26.5489,"h":26.5489,"l":26.5489,"n":1,"o":26.5489,"t":"2026-09-11T15:15:00Z","v":200,"vw":26.5489},{"c":26.6,"h":26.6,"l":26.6,"n":1,"o":26.6,"t":"2026-09-11T15:30:00Z","v":368,"vw":26.6},{"c":26.33,"h":26.5578,"l":26.33,"n":17,"o":26.5578,"t":"2026-09-11T16:00:00Z","v":1857,"vw":26.477847},{"c":26.4208,"h":26.4209,"l":26.36,"n":9,"o":26.36,"t":"2026-09-11T16:15:00Z","v":1642,"vw":26.397549},{"c":26.39,"h":26.41,"l":26.31,"n":37,"o":26.385,"t":"2026-09-11T16:30:00Z","v":6792,"vw":26.365601},{"c":26.31,"h":26.31,"l":26.31,"n":11,"o":26.31,"t":"2026-09-11T16:45:00Z","v":793,"vw":26.31},{"c":26.37,"h":26.37,"l":26.37,"n":11,"o":26.37,"t":"2026-09-11T17:00:00Z","v":820,"vw":26.37},{"c":26.36,"h":26.38,"l":26.36,"n":11,"o":26.36,"t":"2026-09-11T17:15:00Z","v":790,"vw":26.364},{"c":26.31,"h":26.31,"l":26.31,"n":3,"o":26.31,"t":"2026-09-11T17:45:00Z","v":151,"vw":26.31},{"c":26.35,"h":26.35,"l":26.35,"n":1,"o":26.35,"t":"2026-09-11T18:15:00Z","v":200,"vw":26.35},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-09-11T19:00:00Z","v":100,"vw":26.25},{"c":26.295,"h":26.295,"l":26.295,"n":1,"o":26.295,"t":"2026-09-11T19:15:00Z","v":154,"vw":26.295},{"c":26.51,"h":26.51,"l":26.4,"n":6,"o":26.4,"t":"2026-09-14T13:30:00Z","v":541,"vw":26.429399},{"c":26.4,"h":26.4,"l":26.4,"n":3,"o":26.4,"t":"2026-09-14T13:45:00Z","v":218,"vw":26.4},{"c":26.27,"h":26.37,"l":26.266,"n":10,"o":26.33,"t":"2026-09-14T14:15:00Z","v":2169,"vw":26.317067},{"c":26.395,"h":26.425,"l":26.35,"n":3,"o":26.425,"t":"2026-09-14T14:45:00Z","v":1200,"vw":26.41625},{"c":26.42,"h":26.42,"l":26.42,"n":1,"o":26.42,"t":"2026-09-14T15:00:00Z","v":100,"vw":26.42},{"c":26.3412,"h":26.3412,"l":26.3412,"n":1,"o":26.3412,"t":"2026-09-14T15:15:00Z","v":200,"vw":26.3412},{"c":26.49,"h":26.52,"l":26.49,"n":20,"o":26.51,"t":"2026-09-14T16:15:00Z","v":1802,"vw":26.508927},{"c":26.51,"h":26.53,"l":26.51,"n":11,"o":26.53,"t":"2026-09-14T17:00:00Z","v":1029,"vw":26.528},{"c":26.52,"h":26.52,"l":26.52,"n":2,"o":26.52,"t":"2026-09-14T18:00:00Z","v":204,"vw":26.52},{"c":26.47,"h":26.47,"l":26.47,"n":1,"o":26.47,"t":"2026-09-14T19:30:00Z","v":500,"vw":26.47},{"c":26.47,"h":26.47,"l":26.47,"n":4,"o":26.47,"t":"2026-09-14T19:45:00Z","v":400,"vw":26.47},{"c":26.59,"h":26.59,"l":26.59,"n":3,"o":26.59,"t":"2026-09-14T20:00:00Z","v":170,"vw":26.59},{"c":26.34,"h":26.38,"l":26.34,"n":60,"o":26.37,"t":"2026-09-15T14:00:00Z","v":5644,"vw":26.350778},{"c":26.31,"h":26.31,"l":26.3,"n":3,"o":26.3,"t":"2026-09-15T14:15:00Z","v":226,"vw":26.305},{"c":26.4764,"h":26.4764,"l":26.4764,"n":1,"o":26.4764,"t":"2026-09-15T19:15:00Z","v":1000,"vw":26.4764},{"c":26.3041,"h":26.46,"l":26.16,"n":12,"o":26.46,"t":"2026-09-16T13:30:00Z","v":1157,"vw":26.241888},{"c":26.29,"h":26.29,"l":26.29,"n":1,"o":26.29,"t":"2026-09-16T13:45:00Z","v":100,"vw":26.29},{"c":26.335,"h":26.4,"l":26.335,"n":2,"o":26.4,"t":"2026-09-16T14:15:00Z","v":200,"vw":26.3675},{"c":26.28,"h":26.28,"l":26.28,"n":4,"o":26.28,"t":"2026-09-16T15:30:00Z","v":498,"vw":26.28},{"c":26.18,"h":26.18,"l":26.18,"n":2,"o":26.18,"t":"2026-09-16T16:30:00Z","v":191,"vw":26.18},{"c":26.245,"h":26.245,"l":26.245,"n":1,"o":26.245,"t":"2026-09-16T17:15:00Z","v":500,"vw":26.245},{"c":26.265,"h":26.265,"l":26.265,"n":1,"o":26.265,"t":"2026-09-16T17:30:00Z","v":100,"vw":26.265},{"c":25.99,"h":25.99,"l":25.9702,"n":8,"o":25.9702,"t":"2026-09-16T19:45:00Z","v":3476,"vw":25.98941},{"c":25.91,"h":25.91,"l":25.91,"n":3,"o":25.91,"t":"2026-09-16T20:00:00Z","v":120,"vw":25.91},{"c":25.67,"h":25.73,"l":25.67,"n":12,"o":25.73,"t":"2026-09-17T10:30:00Z","v":1002,"vw":25.718},{"c":25.94,"h":25.94,"l":25.82,"n":19,"o":25.82,"t":"2026-09-17T13:30:00Z","v":2117,"vw":25.847568},{"c":25.8,"h":25.8,"l":25.8,"n":2,"o":25.8,"t":"2026-09-17T13:45:00Z","v":200,"vw":25.8},{"c":26.03,"h":26.03,"l":26.03,"n":1,"o":26.03,"t":"2026-09-17T14:30:00Z","v":100,"vw":26.03},{"c":26.05,"h":26.1077,"l":26.05,"n":8,"o":26.06,"t":"2026-09-17T15:30:00Z","v":851,"vw":26.07737},{"c":26.06,"h":26.06,"l":26.06,"n":2,"o":26.06,"t":"2026-09-17T16:45:00Z","v":113,"vw":26.06},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-09-17T18:00:00Z","v":100,"vw":26.13},{"c":26.04,"h":26.07,"l":26.04,"n":9,"o":26.07,"t":"2026-09-17T18:30:00Z","v":1398,"vw":26.044979},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-09-17T19:45:00Z","v":236,"vw":25.95},{"c":25.92,"h":25.92,"l":25.92,"n":3,"o":25.92,"t":"2026-09-18T11:15:00Z","v":297,"vw":25.92},{"c":25.64,"h":25.75,"l":25.64,"n":11,"o":25.75,"t":"2026-09-18T13:30:00Z","v":3336,"vw":25.727534},{"c":25.8741,"h":25.8741,"l":25.8741,"n":1,"o":25.8741,"t":"2026-09-18T13:45:00Z","v":100,"vw":25.8741},{"c":25.75,"h":25.75,"l":25.75,"n":11,"o":25.75,"t":"2026-09-18T14:00:00Z","v":812,"vw":25.75},{"c":25.835,"h":25.835,"l":25.835,"n":1,"o":25.835,"t":"2026-09-18T15:00:00Z","v":200,"vw":25.835},{"c":25.78,"h":25.78,"l":25.75,"n":10,"o":25.78,"t":"2026-09-18T16:45:00Z","v":532,"vw":25.766},{"c":25.83,"h":25.83,"l":25.7762,"n":5,"o":25.7762,"t":"2026-09-18T17:15:00Z","v":1188,"vw":25.82129},{"c":25.76,"h":25.76,"l":25.76,"n":6,"o":25.76,"t":"2026-09-18T17:45:00Z","v":301,"vw":25.76},{"c":25.68,"h":25.69,"l":25.68,"n":19,"o":25.69,"t":"2026-09-18T18:15:00Z","v":1307,"vw":25.689167},{"c":25.84,"h":25.85,"l":25.84,"n":16,"o":25.85,"t":"2026-09-21T13:30:00Z","v":390,"vw":25.844253},{"c":25.74,"h":25.7411,"l":25.74,"n":18,"o":25.74,"t":"2026-09-21T13:45:00Z","v":1181,"vw":25.74022},{"c":25.815,"h":25.815,"l":25.815,"n":1,"o":25.815,"t":"2026-09-21T15:00:00Z","v":100,"vw":25.815},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-21T16:30:00Z","v":750,"vw":25.86},{"c":25.86,"h":25.86,"l":25.86,"n":1,"o":25.86,"t":"2026-09-21T17:15:00Z","v":179,"vw":25.86},{"c":25.78,"h":25.78,"l":25.78,"n":6,"o":25.78,"t":"2026-09-21T18:30:00Z","v":305,"vw":25.78},{"c":25.78,"h":25.78,"l":25.78,"n":3,"o":25.78,"t":"2026-09-21T18:45:00Z","v":400,"vw":25.78},{"c":25.82,"h":25.82,"l":25.82,"n":3,"o":25.82,"t":"2026-09-22T11:45:00Z","v":1180,"vw":25.82},{"c":25.86,"h":26,"l":25.86,"n":10,"o":25.96,"t":"2026-09-22T13:30:00Z","v":660,"vw":25.948212},{"c":25.82,"h":25.82,"l":25.82,"n":6,"o":25.82,"t":"2026-09-22T13:45:00Z","v":602,"vw":25.82},{"c":25.81,"h":25.85,"l":25.81,"n":7,"o":25.85,"t":"2026-09-22T14:15:00Z","v":365,"vw":25.826667},{"c":25.68,"h":25.745,"l":25.68,"n":9,"o":25.735,"t":"2026-09-22T14:30:00Z","v":992,"vw":25.731111},{"c":25.705,"h":25.7685,"l":25.69,"n":7,"o":25.69,"t":"2026-09-22T14:45:00Z","v":1501,"vw":25.721878},{"c":25.74,"h":25.74,"l":25.74,"n":2,"o":25.74,"t":"2026-09-22T15:00:00Z","v":101,"vw":25.74},{"c":26.33,"h":26.38,"l":25.8,"n":24,"o":25.8,"t":"2026-09-22T15:15:00Z","v":1430,"vw":26.301667},{"c":26.1094,"h":26.17,"l":26.1094,"n":11,"o":26.15,"t":"2026-09-22T15:30:00Z","v":1148,"vw":26.144973},{"c":26.18,"h":26.18,"l":26.18,"n":1,"o":26.18,"t":"2026-09-22T15:45:00Z","v":195,"vw":26.18},{"c":26.015,"h":26.1,"l":25.94,"n":17,"o":26.021,"t":"2026-09-22T16:00:00Z","v":2551,"vw":26.000943},{"c":25.9,"h":25.9,"l":25.9,"n":3,"o":25.9,"t":"2026-09-22T17:00:00Z","v":2100,"vw":25.9},{"c":26.05,"h":26.05,"l":26.05,"n":1,"o":26.05,"t":"2026-09-22T18:00:00Z","v":100,"vw":26.05},{"c":25.9,"h":25.9,"l":25.9,"n":2,"o":25.9,"t":"2026-09-22T18:45:00Z","v":232,"vw":25.9},{"c":25.9553,"h":25.9553,"l":25.9553,"n":1,"o":25.9553,"t":"2026-09-22T19:15:00Z","v":255,"vw":25.9553},{"c":25.86,"h":25.86,"l":25.86,"n":3,"o":25.86,"t":"2026-09-22T20:00:00Z","v":113,"vw":25.86},{"c":25.905,"h":25.905,"l":25.86,"n":6,"o":25.86,"t":"2026-09-23T13:30:00Z","v":604,"vw":25.89375},{"c":25.79,"h":25.9951,"l":25.755,"n":25,"o":25.77,"t":"2026-09-23T13:45:00Z","v":2886,"vw":25.846101},{"c":25.54,"h":25.74,"l":25.54,"n":30,"o":25.74,"t":"2026-09-23T14:00:00Z","v":2276,"vw":25.684491},{"c":25.59,"h":25.7,"l":25.54,"n":18,"o":25.7,"t":"2026-09-23T14:15:00Z","v":1616,"vw":25.553019},{"c":25.6064,"h":25.6064,"l":25.6064,"n":1,"o":25.6064,"t":"2026-09-23T14:45:00Z","v":100,"vw":25.6064},{"c":25.67,"h":25.69,"l":25.67,"n":16,"o":25.69,"t":"2026-09-23T15:00:00Z","v":1312,"vw":25.671538},{"c":25.66,"h":25.6601,"l":25.66,"n":5,"o":25.6601,"t":"2026-09-23T15:15:00Z","v":367,"vw":25.660066},{"c":25.77,"h":25.77,"l":25.76,"n":25,"o":25.76,"t":"2026-09-23T16:15:00Z","v":2401,"vw":25.76375},{"c":25.78,"h":25.78,"l":25.75,"n":4,"o":25.75,"t":"2026-09-23T16:30:00Z","v":292,"vw":25.765},{"c":25.85,"h":25.85,"l":25.73,"n":3,"o":25.73,"t":"2026-09-23T16:45:00Z","v":281,"vw":25.807143},{"c":25.76,"h":25.81,"l":25.76,"n":36,"o":25.8,"t":"2026-09-23T17:15:00Z","v":3234,"vw":25.801725},{"c":25.74,"h":25.74,"l":25.74,"n":3,"o":25.74,"t":"2026-09-23T20:00:00Z","v":113,"vw":25.74},{"c":25.5,"h":25.5,"l":25.5,"n":2,"o":25.5,"t":"2026-09-24T13:30:00Z","v":200,"vw":25.5},{"c":25.52,"h":25.52,"l":25.52,"n":1,"o":25.52,"t":"2026-09-24T13:45:00Z","v":100,"vw":25.52},{"c":25.5912,"h":25.5912,"l":25.5658,"n":6,"o":25.57,"t":"2026-09-24T14:00:00Z","v":740,"vw":25.573449},{"c":25.625,"h":25.625,"l":25.625,"n":2,"o":25.625,"t":"2026-09-24T14:30:00Z","v":107,"vw":25.625},{"c":25.48,"h":25.48,"l":25.48,"n":4,"o":25.48,"t":"2026-09-24T15:30:00Z","v":135,"vw":25.48},{"c":25.48,"h":25.48,"l":25.48,"n":2,"o":25.48,"t":"2026-09-24T16:15:00Z","v":520,"vw":25.48},{"c":25.49,"h":25.49,"l":25.46,"n":2,"o":25.46,"t":"2026-09-24T17:15:00Z","v":1100,"vw":25.487273},{"c":25.48,"h":25.48,"l":25.48,"n":1,"o":25.48,"t":"2026-09-24T17:30:00Z","v":1000,"vw":25.48},{"c":25.595,"h":25.595,"l":25.565,"n":2,"o":25.565,"t":"2026-09-24T18:15:00Z","v":1100,"vw":25.592273},{"c":25.7,"h":25.7,"l":25.67,"n":5,"o":25.67,"t":"2026-09-24T19:45:00Z","v":577,"vw":25.681818},{"c":25.77,"h":25.795,"l":25.76,"n":49,"o":25.79,"t":"2026-09-25T13:30:00Z","v":4801,"vw":25.776458},{"c":26.09,"h":26.09,"l":26.09,"n":1,"o":26.09,"t":"2026-09-25T14:00:00Z","v":105,"vw":26.09},{"c":26.15,"h":26.15,"l":26,"n":3,"o":26,"t":"2026-09-25T14:15:00Z","v":241,"vw":26.080556},{"c":26.28,"h":26.285,"l":26.15,"n":3,"o":26.15,"t":"2026-09-25T14:30:00Z","v":400,"vw":26.25},{"c":26.3598,"h":26.3598,"l":26.3598,"n":1,"o":26.3598,"t":"2026-09-25T14:45:00Z","v":100,"vw":26.3598},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-09-25T15:00:00Z","v":250,"vw":26.25},{"c":26.16,"h":26.349,"l":26.16,"n":9,"o":26.26,"t":"2026-09-25T15:15:00Z","v":5685,"vw":26.238893},{"c":26.3,"h":26.3,"l":26.3,"n":2,"o":26.3,"t":"2026-09-25T15:30:00Z","v":500,"vw":26.3},{"c":26.26,"h":26.26,"l":26.26,"n":1,"o":26.26,"t":"2026-09-25T15:45:00Z","v":100,"vw":26.26},{"c":26.35,"h":26.35,"l":26.32,"n":17,"o":26.32,"t":"2026-09-25T16:15:00Z","v":7155,"vw":26.322606},{"c":26.34,"h":26.34,"l":26.34,"n":4,"o":26.34,"t":"2026-09-25T16:30:00Z","v":349,"vw":26.34},{"c":26.27,"h":26.27,"l":26.27,"n":1,"o":26.27,"t":"2026-09-25T19:00:00Z","v":118,"vw":26.27},{"c":26.44,"h":26.479,"l":26.395,"n":8,"o":26.395,"t":"2026-09-25T19:30:00Z","v":2915,"vw":26.432156},{"c":26.22,"h":26.33,"l":26.22,"n":3,"o":26.33,"t":"2026-09-25T19:45:00Z","v":506,"vw":26.242},{"c":26.75,"h":26.84,"l":26.75,"n":2,"o":26.84,"t":"2026-09-25T20:30:00Z","v":1000,"vw":26.795},{"c":25.46,"h":26.05,"l":25.46,"n":29,"o":26.05,"t":"2026-09-28T13:30:00Z","v":8015,"vw":25.923744},{"c":25.9236,"h":25.9236,"l":25.9236,"n":2,"o":25.9236,"t":"2026-09-28T14:00:00Z","v":337,"vw":25.9236},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-09-28T14:15:00Z","v":100,"vw":26.1},{"c":25.8701,"h":25.8701,"l":25.8701,"n":1,"o":25.8701,"t":"2026-09-28T14:45:00Z","v":2000,"vw":25.8701},{"c":25.98,"h":25.98,"l":25.95,"n":2,"o":25.95,"t":"2026-09-28T15:15:00Z","v":261,"vw":25.961494},{"c":25.905,"h":25.905,"l":25.905,"n":1,"o":25.905,"t":"2026-09-28T16:15:00Z","v":100,"vw":25.905},{"c":25.9,"h":25.9,"l":25.9,"n":1,"o":25.9,"t":"2026-09-28T16:45:00Z","v":462,"vw":25.9},{"c":25.9,"h":25.905,"l":25.9,"n":4,"o":25.905,"t":"2026-09-28T17:00:00Z","v":300,"vw":25.9025},{"c":26,"h":26,"l":26,"n":3,"o":26,"t":"2026-09-28T18:15:00Z","v":2497,"vw":26},{"c":25.95,"h":25.95,"l":25.95,"n":3,"o":25.95,"t":"2026-09-28T18:30:00Z","v":189,"vw":25.95},{"c":25.9161,"h":25.9161,"l":25.9161,"n":3,"o":25.9161,"t":"2026-09-28T19:00:00Z","v":354,"vw":25.9161},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-09-28T19:15:00Z","v":100,"vw":25.95},{"c":25.96,"h":25.9939,"l":25.96,"n":4,"o":25.9939,"t":"2026-09-28T19:30:00Z","v":800,"vw":25.979371},{"c":25.96,"h":25.99,"l":25.91,"n":8,"o":25.95,"t":"2026-09-28T19:45:00Z","v":1010,"vw":25.972412},{"c":25.94,"h":25.94,"l":25.94,"n":4,"o":25.94,"t":"2026-09-28T20:00:00Z","v":105,"vw":25.94},{"c":25.93,"h":25.93,"l":25.908,"n":14,"o":25.93,"t":"2026-09-29T13:30:00Z","v":2000,"vw":25.91755},{"c":25.9099,"h":25.9099,"l":25.9099,"n":1,"o":25.9099,"t":"2026-09-29T15:00:00Z","v":100,"vw":25.9099},{"c":25.888,"h":25.888,"l":25.888,"n":2,"o":25.888,"t":"2026-09-29T15:45:00Z","v":109,"vw":25.888},{"c":25.7599,"h":25.7599,"l":25.7599,"n":3,"o":25.7599,"t":"2026-09-29T18:00:00Z","v":413,"vw":25.7599},{"c":25.775,"h":25.775,"l":25.775,"n":1,"o":25.775,"t":"2026-09-29T18:15:00Z","v":100,"vw":25.775},{"c":25.88,"h":25.88,"l":25.85,"n":8,"o":25.88,"t":"2026-09-29T19:45:00Z","v":1523,"vw":25.871444},{"c":25.935,"h":25.96,"l":25.935,"n":9,"o":25.96,"t":"2026-09-30T13:30:00Z","v":217,"vw":25.947745},{"c":25.7993,"h":25.7993,"l":25.7993,"n":1,"o":25.7993,"t":"2026-09-30T13:45:00Z","v":135,"vw":25.7993},{"c":25.735,"h":25.8116,"l":25.735,"n":11,"o":25.8116,"t":"2026-09-30T14:00:00Z","v":905,"vw":25.78622},{"c":25.5,"h":25.5,"l":25.5,"n":4,"o":25.5,"t":"2026-09-30T16:00:00Z","v":1008,"vw":25.5},{"c":25.46,"h":25.46,"l":25.46,"n":2,"o":25.46,"t":"2026-09-30T16:15:00Z","v":127,"vw":25.46},{"c":25.48,"h":25.5033,"l":25.45,"n":19,"o":25.46,"t":"2026-09-30T16:45:00Z","v":3200,"vw":25.476647},{"c":25.32,"h":25.33,"l":25.3,"n":11,"o":25.33,"t":"2026-09-30T17:15:00Z","v":3300,"vw":25.303473},{"c":25.3,"h":25.331,"l":25.3,"n":24,"o":25.33,"t":"2026-09-30T17:30:00Z","v":5010,"vw":25.307871},{"c":25.34,"h":25.34,"l":25.34,"n":2,"o":25.34,"t":"2026-09-30T17:45:00Z","v":101,"vw":25.34},{"c":25.3,"h":25.3,"l":25.3,"n":3,"o":25.3,"t":"2026-09-30T18:00:00Z","v":502,"vw":25.3},{"c":25.2989,"h":25.2989,"l":25.2989,"n":1,"o":25.2989,"t":"2026-09-30T18:30:00Z","v":150,"vw":25.2989},{"c":25.32,"h":25.32,"l":25.32,"n":1,"o":25.32,"t":"2026-09-30T18:45:00Z","v":2500,"vw":25.32},{"c":25.32,"h":25.32,"l":25.32,"n":3,"o":25.32,"t":"2026-09-30T19:30:00Z","v":151,"vw":25.32},{"c":25.234,"h":25.24,"l":25.195,"n":7,"o":25.195,"t":"2026-09-30T19:45:00Z","v":791,"vw":25.225526},{"c":25.5,"h":25.5,"l":25.5,"n":5,"o":25.5,"t":"2026-10-01T13:30:00Z","v":125,"vw":25.5},{"c":25.5,"h":25.6199,"l":25.5,"n":38,"o":25.6199,"t":"2026-10-01T13:45:00Z","v":3752,"vw":25.51078},{"c":25.4424,"h":25.4424,"l":25.4,"n":2,"o":25.4,"t":"2026-10-01T14:00:00Z","v":200,"vw":25.4212},{"c":25.34,"h":25.34,"l":25.34,"n":1,"o":25.34,"t":"2026-10-01T16:00:00Z","v":324,"vw":25.34},{"c":25.39,"h":25.4,"l":25.38,"n":28,"o":25.4,"t":"2026-10-01T16:45:00Z","v":2646,"vw":25.39152},{"c":25.4044,"h":25.4044,"l":25.4044,"n":2,"o":25.4044,"t":"2026-10-01T17:00:00Z","v":259,"vw":25.4044},{"c":25.4949,"h":25.4949,"l":25.42,"n":8,"o":25.42,"t":"2026-10-01T18:00:00Z","v":1102,"vw":25.454045},{"c":25.44,"h":25.44,"l":25.44,"n":2,"o":25.44,"t":"2026-10-01T19:45:00Z","v":200,"vw":25.44},{"c":25.28,"h":25.5,"l":25.28,"n":14,"o":25.5,"t":"2026-10-02T13:30:00Z","v":362,"vw":25.353333},{"c":25.385,"h":25.385,"l":25.385,"n":3,"o":25.385,"t":"2026-10-02T13:45:00Z","v":154,"vw":25.385},{"c":25.47,"h":25.47,"l":25.44,"n":5,"o":25.44,"t":"2026-10-02T14:00:00Z","v":618,"vw":25.464439},{"c":25.36,"h":25.475,"l":25.36,"n":5,"o":25.475,"t":"2026-10-02T14:45:00Z","v":669,"vw":25.41722},{"c":25.2283,"h":25.2283,"l":25.2283,"n":1,"o":25.2283,"t":"2026-10-02T16:30:00Z","v":112,"vw":25.2283},{"c":25.255,"h":25.255,"l":25.255,"n":2,"o":25.255,"t":"2026-10-02T16:45:00Z","v":110,"vw":25.255},{"c":25.28,"h":25.28,"l":25.28,"n":1,"o":25.28,"t":"2026-10-02T17:00:00Z","v":600,"vw":25.28},{"c":25.26,"h":25.2601,"l":25.26,"n":3,"o":25.2601,"t":"2026-10-02T17:15:00Z","v":291,"vw":25.26005},{"c":25.3,"h":25.3,"l":25.3,"n":1,"o":25.3,"t":"2026-10-02T17:30:00Z","v":320,"vw":25.3},{"c":25.231,"h":25.26,"l":25.231,"n":6,"o":25.26,"t":"2026-10-02T18:00:00Z","v":600,"vw":25.2386},{"c":25.22,"h":25.3,"l":25.22,"n":19,"o":25.3,"t":"2026-10-02T18:15:00Z","v":3528,"vw":25.29335},{"c":25.3686,"h":25.3686,"l":25.3686,"n":1,"o":25.3686,"t":"2026-10-02T18:30:00Z","v":9000,"vw":25.3686},{"c":25.35,"h":25.39,"l":25.07,"n":36,"o":25.07,"t":"2026-10-02T19:45:00Z","v":4238,"vw":25.328978},{"c":24.84,"h":24.84,"l":24.84,"n":4,"o":24.84,"t":"2026-10-02T20:00:00Z","v":3839,"vw":24.84},{"c":25.345,"h":25.345,"l":25.05,"n":13,"o":25.05,"t":"2026-10-05T13:30:00Z","v":2951,"vw":25.301278},{"c":25.461,"h":25.5056,"l":25.41,"n":23,"o":25.41,"t":"2026-10-05T13:45:00Z","v":4200,"vw":25.436586},{"c":25.57,"h":25.57,"l":25.57,"n":3,"o":25.57,"t":"2026-10-05T14:15:00Z","v":151,"vw":25.57},{"c":25.645,"h":25.645,"l":25.645,"n":1,"o":25.645,"t":"2026-10-05T14:45:00Z","v":1000,"vw":25.645},{"c":25.59,"h":25.6,"l":25.59,"n":7,"o":25.6,"t":"2026-10-05T15:00:00Z","v":1003,"vw":25.59105},{"c":25.62,"h":25.62,"l":25.62,"n":2,"o":25.62,"t":"2026-10-05T15:45:00Z","v":164,"vw":25.62},{"c":25.665,"h":25.665,"l":25.65,"n":5,"o":25.65,"t":"2026-10-05T16:00:00Z","v":404,"vw":25.66125},{"c":25.69,"h":25.69,"l":25.69,"n":3,"o":25.69,"t":"2026-10-05T17:00:00Z","v":1500,"vw":25.69},{"c":25.67,"h":25.715,"l":25.67,"n":2,"o":25.715,"t":"2026-10-05T17:15:00Z","v":600,"vw":25.7075},{"c":25.71,"h":25.71,"l":25.71,"n":2,"o":25.71,"t":"2026-10-05T17:30:00Z","v":101,"vw":25.71},{"c":25.795,"h":25.795,"l":25.7101,"n":16,"o":25.73,"t":"2026-10-05T19:00:00Z","v":2602,"vw":25.731188},{"c":25.78,"h":25.78,"l":25.7614,"n":3,"o":25.7614,"t":"2026-10-05T19:15:00Z","v":3113,"vw":25.762},{"c":25.78,"h":25.815,"l":25.725,"n":13,"o":25.765,"t":"2026-10-05T19:45:00Z","v":1179,"vw":25.780471},{"c":25.96,"h":25.96,"l":25.96,"n":3,"o":25.96,"t":"2026-10-05T20:00:00Z","v":270,"vw":25.96},{"c":25.939,"h":25.939,"l":25.91,"n":5,"o":25.91,"t":"2026-10-06T13:30:00Z","v":243,"vw":25.922083},{"c":25.871,"h":25.93,"l":25.835,"n":38,"o":25.9,"t":"2026-10-06T14:00:00Z","v":4490,"vw":25.88317},{"c":25.89,"h":25.94,"l":25.88,"n":4,"o":25.94,"t":"2026-10-06T14:30:00Z","v":495,"vw":25.916596},{"c":25.9264,"h":25.9264,"l":25.9264,"n":1,"o":25.9264,"t":"2026-10-06T15:00:00Z","v":100,"vw":25.9264},{"c":25.945,"h":25.95,"l":25.92,"n":9,"o":25.95,"t":"2026-10-06T15:15:00Z","v":2296,"vw":25.948409},{"c":25.95,"h":25.95,"l":25.95,"n":4,"o":25.95,"t":"2026-10-06T15:30:00Z","v":1607,"vw":25.95},{"c":25.95,"h":25.99,"l":25.95,"n":11,"o":25.95,"t":"2026-10-06T15:45:00Z","v":7300,"vw":25.950685},{"c":25.92,"h":25.95,"l":25.92,"n":4,"o":25.92,"t":"2026-10-06T16:00:00Z","v":376,"vw":25.93},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-06T16:45:00Z","v":100,"vw":25.91},{"c":25.91,"h":25.91,"l":25.91,"n":1,"o":25.91,"t":"2026-10-06T18:30:00Z","v":100,"vw":25.91},{"c":25.85,"h":25.87,"l":25.85,"n":7,"o":25.85,"t":"2026-10-06T19:45:00Z","v":649,"vw":25.86},{"c":25.96,"h":25.96,"l":25.96,"n":1,"o":25.96,"t":"2026-10-06T23:45:00Z","v":500,"vw":25.96},{"c":25.9201,"h":25.9201,"l":25.77,"n":14,"o":25.77,"t":"2026-10-07T13:30:00Z","v":802,"vw":25.884688},{"c":25.89,"h":25.9,"l":25.881,"n":20,"o":25.89,"t":"2026-10-07T13:45:00Z","v":2100,"vw":25.892238},{"c":25.8801,"h":25.8801,"l":25.8801,"n":2,"o":25.8801,"t":"2026-10-07T14:00:00Z","v":585,"vw":25.8801},{"c":25.9132,"h":25.9132,"l":25.9132,"n":2,"o":25.9132,"t":"2026-10-07T14:15:00Z","v":1057,"vw":25.9132},{"c":25.93,"h":25.93,"l":25.9,"n":9,"o":25.91,"t":"2026-10-07T14:45:00Z","v":1255,"vw":25.914019},{"c":25.906,"h":25.918,"l":25.906,"n":3,"o":25.918,"t":"2026-10-07T15:15:00Z","v":1000,"vw":25.915595},{"c":25.95,"h":25.95,"l":25.95,"n":1,"o":25.95,"t":"2026-10-07T15:30:00Z","v":100,"vw":25.95},{"c":25.97,"h":25.97,"l":25.96,"n":5,"o":25.96,"t":"2026-10-07T16:15:00Z","v":704,"vw":25.961572},{"c":25.99,"h":25.99,"l":25.99,"n":2,"o":25.99,"t":"2026-10-07T18:00:00Z","v":601,"vw":25.99},{"c":25.99,"h":25.99,"l":25.99,"n":1,"o":25.99,"t":"2026-10-07T18:15:00Z","v":600,"vw":25.99},{"c":25.965,"h":25.965,"l":25.94,"n":2,"o":25.94,"t":"2026-10-07T18:30:00Z","v":200,"vw":25.9525},{"c":26,"h":26,"l":25.94,"n":6,"o":25.99,"t":"2026-10-07T18:45:00Z","v":895,"vw":25.985},{"c":25.92,"h":25.94,"l":25.92,"n":6,"o":25.94,"t":"2026-10-07T19:45:00Z","v":541,"vw":25.9275},{"c":25.67,"h":25.67,"l":25.67,"n":6,"o":25.67,"t":"2026-10-08T13:30:00Z","v":722,"vw":25.67},{"c":25.8799,"h":25.8799,"l":25.82,"n":2,"o":25.82,"t":"2026-10-08T13:45:00Z","v":1400,"vw":25.862786},{"c":25.8,"h":25.8,"l":25.8,"n":1,"o":25.8,"t":"2026-10-08T15:00:00Z","v":600,"vw":25.8},{"c":25.68,"h":25.68,"l":25.68,"n":2,"o":25.68,"t":"2026-10-08T15:15:00Z","v":264,"vw":25.68},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-08T16:45:00Z","v":200,"vw":25.85},{"c":25.82,"h":25.82,"l":25.82,"n":1,"o":25.82,"t":"2026-10-08T17:00:00Z","v":100,"vw":25.82},{"c":25.82,"h":25.82,"l":25.82,"n":2,"o":25.82,"t":"2026-10-08T17:15:00Z","v":300,"vw":25.82},{"c":25.85,"h":25.85,"l":25.85,"n":2,"o":25.85,"t":"2026-10-08T17:30:00Z","v":339,"vw":25.85},{"c":25.79,"h":25.91,"l":25.79,"n":14,"o":25.91,"t":"2026-10-08T19:00:00Z","v":5002,"vw":25.85},{"c":25.865,"h":25.865,"l":25.865,"n":2,"o":25.865,"t":"2026-10-08T19:15:00Z","v":182,"vw":25.865},{"c":25.83,"h":25.84,"l":25.83,"n":8,"o":25.83,"t":"2026-10-08T19:45:00Z","v":582,"vw":25.8325},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-08T20:00:00Z","v":223,"vw":25.8},{"c":25.895,"h":25.895,"l":25.84,"n":10,"o":25.85,"t":"2026-10-09T13:30:00Z","v":780,"vw":25.870834},{"c":25.85,"h":25.915,"l":25.85,"n":13,"o":25.89,"t":"2026-10-09T13:45:00Z","v":903,"vw":25.88949},{"c":25.87,"h":25.87,"l":25.87,"n":5,"o":25.87,"t":"2026-10-09T15:45:00Z","v":239,"vw":25.87},{"c":25.925,"h":25.925,"l":25.925,"n":1,"o":25.925,"t":"2026-10-09T16:30:00Z","v":438,"vw":25.925},{"c":25.86,"h":25.87,"l":25.82,"n":61,"o":25.87,"t":"2026-10-09T17:30:00Z","v":6504,"vw":25.857731},{"c":25.97,"h":25.97,"l":25.97,"n":1,"o":25.97,"t":"2026-10-09T17:45:00Z","v":150,"vw":25.97},{"c":25.73,"h":25.81,"l":25.73,"n":4,"o":25.79,"t":"2026-10-09T19:45:00Z","v":629,"vw":25.792964},{"c":24.6,"h":24.6,"l":24.6,"n":1,"o":24.6,"t":"2026-10-12T11:15:00Z","v":208,"vw":24.6},{"c":25.95,"h":25.95,"l":25.95,"n":4,"o":25.95,"t":"2026-10-12T13:45:00Z","v":103,"vw":25.95},{"c":25.885,"h":25.89,"l":25.885,"n":2,"o":25.89,"t":"2026-10-12T14:00:00Z","v":200,"vw":25.8875},{"c":25.95,"h":25.95,"l":25.8701,"n":14,"o":25.905,"t":"2026-10-12T14:15:00Z","v":1705,"vw":25.891275},{"c":26.085,"h":26.085,"l":26.085,"n":1,"o":26.085,"t":"2026-10-12T16:00:00Z","v":711,"vw":26.085},{"c":26.0559,"h":26.1176,"l":25.99,"n":24,"o":26.1176,"t":"2026-10-12T16:15:00Z","v":3798,"vw":26.047934},{"c":26.075,"h":26.075,"l":26.075,"n":1,"o":26.075,"t":"2026-10-12T16:45:00Z","v":100,"vw":26.075},{"c":26.1399,"h":26.1399,"l":26.1399,"n":1,"o":26.1399,"t":"2026-10-12T17:30:00Z","v":250,"vw":26.1399},{"c":26.09,"h":26.0975,"l":26.09,"n":11,"o":26.09,"t":"2026-10-12T19:00:00Z","v":2221,"vw":26.091023},{"c":26.05,"h":26.071,"l":26.05,"n":13,"o":26.071,"t":"2026-10-12T19:15:00Z","v":1639,"vw":26.068841},{"c":26.02,"h":26.06,"l":26.02,"n":5,"o":26.06,"t":"2026-10-12T19:45:00Z","v":436,"vw":26.043333},{"c":26.1,"h":26.11,"l":26.1,"n":14,"o":26.11,"t":"2026-10-13T13:30:00Z","v":5002,"vw":26.101661},{"c":26.07,"h":26.07,"l":26.07,"n":1,"o":26.07,"t":"2026-10-13T14:15:00Z","v":100,"vw":26.07},{"c":26.12,"h":26.12,"l":26.12,"n":1,"o":26.12,"t":"2026-10-13T14:30:00Z","v":549,"vw":26.12},{"c":26.1,"h":26.1,"l":26.1,"n":2,"o":26.1,"t":"2026-10-13T15:30:00Z","v":501,"vw":26.1},{"c":26.14,"h":26.14,"l":26.14,"n":1,"o":26.14,"t":"2026-10-13T15:45:00Z","v":500,"vw":26.14},{"c":26.08,"h":26.1,"l":26.08,"n":7,"o":26.1,"t":"2026-10-13T16:30:00Z","v":750,"vw":26.09},{"c":26.13,"h":26.23,"l":26.13,"n":2,"o":26.23,"t":"2026-10-13T17:45:00Z","v":459,"vw":26.208214},{"c":26.13,"h":26.13,"l":26.13,"n":1,"o":26.13,"t":"2026-10-13T19:00:00Z","v":249,"vw":26.13},{"c":26.13,"h":26.13,"l":26.11,"n":4,"o":26.11,"t":"2026-10-13T19:30:00Z","v":300,"vw":26.12},{"c":26.1,"h":26.13,"l":26.1,"n":4,"o":26.13,"t":"2026-10-13T19:45:00Z","v":573,"vw":26.120408},{"c":26.07,"h":26.07,"l":26.07,"n":6,"o":26.07,"t":"2026-10-14T14:00:00Z","v":242,"vw":26.07},{"c":26.0201,"h":26.07,"l":26.02,"n":6,"o":26.07,"t":"2026-10-14T14:45:00Z","v":360,"vw":26.0367},{"c":26.03,"h":26.03,"l":26.03,"n":2,"o":26.03,"t":"2026-10-14T15:00:00Z","v":200,"vw":26.03},{"c":26.0204,"h":26.0204,"l":26.0204,"n":1,"o":26.0204,"t":"2026-10-14T15:15:00Z","v":100,"vw":26.0204},{"c":26.1038,"h":26.105,"l":26.1038,"n":2,"o":26.105,"t":"2026-10-14T16:00:00Z","v":200,"vw":26.1044},{"c":26,"h":26.02,"l":26,"n":26,"o":26.02,"t":"2026-10-14T16:45:00Z","v":1334,"vw":26.008182},{"c":26,"h":26.0951,"l":26,"n":7,"o":26,"t":"2026-10-14T17:30:00Z","v":782,"vw":26.034327},{"c":25.97,"h":25.97,"l":25.97,"n":6,"o":25.97,"t":"2026-10-14T17:45:00Z","v":302,"vw":25.97},{"c":26.05,"h":26.06,"l":26.04,"n":9,"o":26.05,"t":"2026-10-14T19:15:00Z","v":900,"vw":26.05},{"c":26.145,"h":26.145,"l":26.1,"n":7,"o":26.1,"t":"2026-10-14T19:45:00Z","v":406,"vw":26.11927},{"c":25.9354,"h":25.9354,"l":25.77,"n":5,"o":25.77,"t":"2026-10-15T13:30:00Z","v":1223,"vw":25.819693},{"c":26.02,"h":26.02,"l":26.02,"n":1,"o":26.02,"t":"2026-10-15T14:15:00Z","v":500,"vw":26.02},{"c":25.995,"h":25.995,"l":25.995,"n":1,"o":25.995,"t":"2026-10-15T14:45:00Z","v":300,"vw":25.995},{"c":26.1499,"h":26.1499,"l":26.1499,"n":1,"o":26.1499,"t":"2026-10-15T15:00:00Z","v":200,"vw":26.1499},{"c":26.18,"h":26.2,"l":26.17,"n":10,"o":26.2,"t":"2026-10-15T18:45:00Z","v":702,"vw":26.186667},{"c":26.208,"h":26.208,"l":26.208,"n":1,"o":26.208,"t":"2026-10-15T19:15:00Z","v":100,"vw":26.208},{"c":26.24,"h":26.24,"l":26.13,"n":4,"o":26.13,"t":"2026-10-15T19:45:00Z","v":385,"vw":26.19662},{"c":26.32,"h":26.32,"l":26.32,"n":1,"o":26.32,"t":"2026-10-16T13:30:00Z","v":116,"vw":26.32},{"c":26.36,"h":26.36,"l":26.35,"n":7,"o":26.35,"t":"2026-10-16T13:45:00Z","v":403,"vw":26.355},{"c":26.241,"h":26.46,"l":26.241,"n":7,"o":26.46,"t":"2026-10-16T14:00:00Z","v":646,"vw":26.296875},{"c":26.24,"h":26.285,"l":26.24,"n":7,"o":26.25,"t":"2026-10-16T15:15:00Z","v":753,"vw":26.253556},{"c":26.25,"h":26.25,"l":26.25,"n":1,"o":26.25,"t":"2026-10-16T15:30:00Z","v":100,"vw":26.25},{"c":26.18,"h":26.225,"l":26.17,"n":48,"o":26.2,"t":"2026-10-16T15:45:00Z","v":7918,"vw":26.205658},{"c":26.27,"h":26.27,"l":26.27,"n":2,"o":26.27,"t":"2026-10-16T16:15:00Z","v":2500,"vw":26.27},{"c":26.17,"h":26.17,"l":26.16,"n":5,"o":26.16,"t":"2026-10-16T17:00:00Z","v":302,"vw":26.163333},{"c":26.16,"h":26.16,"l":26.16,"n":10,"o":26.16,"t":"2026-10-16T17:15:00Z","v":1000,"vw":26.16},{"c":26,"h":26.03,"l":26,"n":23,"o":26.001,"t":"2026-10-16T18:00:00Z","v":2600,"vw":26.001346},{"c":25.97,"h":25.97,"l":25.91,"n":48,"o":25.945,"t":"2026-10-16T19:00:00Z","v":6896,"vw":25.937739},{"c":26.49,"h":26.49,"l":25.87,"n":21,"o":25.91,"t":"2026-10-16T19:15:00Z","v":1346,"vw":25.942301},{"c":25.88,"h":26.105,"l":25.72,"n":11,"o":26.105,"t":"2026-10-16T19:45:00Z","v":681,"vw":25.969053},{"c":25.65,"h":25.65,"l":25.65,"n":2,"o":25.65,"t":"2026-10-19T12:15:00Z","v":690,"vw":25.65},{"c":25.6501,"h":25.7,"l":25.54,"n":11,"o":25.7,"t":"2026-10-19T13:30:00Z","v":1094,"vw":25.612617},{"c":25.88,"h":25.88,"l":25.88,"n":1,"o":25.88,"t":"2026-10-19T13:45:00Z","v":100,"vw":25.88},{"c":25.8,"h":25.8,"l":25.8,"n":3,"o":25.8,"t":"2026-10-19T14:15:00Z","v":1000,"vw":25.8},{"c":25.86,"h":25.86,"l":25.82,"n":9,"o":25.82,"t":"2026-10-19T15:30:00Z","v":710,"vw":25.842941},{"c":25.81,"h":25.82,"l":25.81,"n":12,"o":25.82,"t":"2026-10-19T15:45:00Z","v":1000,"vw":25.817222},{"c":25.79,"h":25.79,"l":25.79,"n":2,"o":25.79,"t":"2026-10-19T16:00:00Z","v":114,"vw":25.79},{"c":25.83,"h":25.83,"l":25.83,"n":3,"o":25.83,"t":"2026-10-20T13:30:00Z","v":104,"vw":25.83},{"c":26.08,"h":26.08,"l":26.08,"n":1,"o":26.08,"t":"2026-10-20T13:45:00Z","v":100,"vw":26.08},{"c":26.16,"h":26.16,"l":26.06,"n":5,"o":26.115,"t":"2026-10-20T14:00:00Z","v":700,"vw":26.110714},{"c":26.07,"h":26.12,"l":26.07,"n":3,"o":26.12,"t":"2026-10-20T14:15:00Z","v":300,"vw":26.086667},{"c":26.24,"h":26.24,"l":26.24,"n":2,"o":26.24,"t":"2026-10-20T15:00:00Z","v":160,"vw":26.24},{"c":26.2411,"h":26.2411,"l":26.2411,"n":1,"o":26.2411,"t":"2026-10-20T15:30:00Z","v":125,"vw":26.2411},{"c":26.1201,"h":26.1201,"l":26.1201,"n":1,"o":26.1201,"t":"2026-10-20T16:15:00Z","v":110,"vw":26.1201},{"c":26.2,"h":26.2,"l":26.2,"n":1,"o":26.2,"t":"2026-10-20T17:30:00Z","v":153,"vw":26.2},{"c":26.22,"h":26.22,"l":26.22,"n":1,"o":26.22,"t":"2026-10-20T17:45:00Z","v":100,"vw":26.22},{"c":26.185,"h":26.185,"l":26.185,"n":1,"o":26.185,"t":"2026-10-20T18:45:00Z","v":350,"vw":26.185},{"c":26.1464,"h":26.1464,"l":26.1464,"n":4,"o":26.1464,"t":"2026-10-20T19:30:00Z","v":1053,"vw":26.1464},{"c":26.26,"h":26.26,"l":26.26,"n":3,"o":26.26,"t":"2026-10-21T13:45:00Z","v":510,"vw":26.26},{"c":26.25,"h":26.25,"l":26.25,"n":2,"o":26.25,"t":"2026-10-21T14:15:00Z","v":203,"vw":26.25},{"c":26.3099,"h":26.3099,"l":26.3099,"n":1,"o":26.3099,"t":"2026-10-21T14:30:00Z","v":600,"vw":26.3099},{"c":26.34,"h":26.34,"l":26.33,"n":4,"o":26.33,"t":"2026-10-21T18:45:00Z","v":271,"vw":26.335},{"c":26.34,"h":26.34,"l":26.34,"n":1,"o":26.34,"t":"2026-10-21T19:00:00Z","v":100,"vw":26.34},{"c":26,"h":26,"l":26,"n":2,"o":26,"t":"2026-10-22T13:30:00Z","v":102,"vw":26},{"c":26.1799,"h":26.1799,"l":26.1799,"n":1,"o":26.1799,"t":"2026-10-22T14:45:00Z","v":150,"vw":26.1799},{"c":26.015,"h":26.015,"l":26.015,"n":1,"o":26.015,"t":"2026-10-22T18:30:00Z","v":192,"vw":26.015},{"c":25.97,"h":25.97,"l":25.97,"n":3,"o":25.97,"t":"2026-10-22T19:00:00Z","v":195,"vw":25.97},{"c":26.1,"h":26.1,"l":26.1,"n":1,"o":26.1,"t":"2026-10-22T19:15:00Z","v":100,"vw":26.1},{"c":26.14,"h":26.14,"l":26.14,"n":2,"o":26.14,"t":"2026-10-22T19:45:00Z","v":151,"vw":26.14},{"c":26.015,"h":26.015,"l":26.015,"n":1,"o":26.015,"t":"2026-10-23T13:30:00Z","v":100,"vw":26.015},{"c":26.32,"h":26.32,"l":26.32,"n":2,"o":26.32,"t":"2026-10-23T14:00:00Z","v":129,"vw":26.32},{"c":25.98,"h":26.04,"l":25.98,"n":3,"o":26.04,"t":"2026-10-23T14:30:00Z","v":201,"vw":26.01},{"c":26.13,"h":26.176,"l":26.05,"n":47,"o":26.176,"t":"2026-10-23T14:45:00Z","v":3934,"vw":26.128094},{"c":26.0884,"h":26.0884,"l":26.0884,"n":2,"o":26.0884,"t":"2026-10-23T16:15:00Z","v":240,"vw":26.0884}],"expiry":"2027-04-16","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[{"delta":0.25,"premium":1.0000714956909726,"strike":33.9971401723611,"iv":0.42689871180879013,"gamma":0.04119357255785541,"theta":-0.007679451352327375,"vega":0.057425699024811205,"rho":0.02418541368064665,"breakevenPct":34.14855517414662},{"delta":0.3,"premium":1.0687031090368253,"strike":31.251875638526982,"iv":0.3521811442639709,"gamma":0.05484376062267347,"theta":-0.0071340007608308555,"vega":0.06277151414802737,"rho":0.029289473422333755,"breakevenPct":23.88869669111103},{"delta":0.35,"premium":1.1319667945893683,"strike":29.651271331752344,"iv":0.3008946789633108,"gamma":0.06882886712922238,"theta":-0.0066609006554100795,"vega":0.06628559154838697,"rho":0.034378917553044355,"breakevenPct":17.99588371207784},{"delta":0.4,"premium":1.2159811632255386,"strike":28.734750946630488,"iv":0.2701560657581354,"gamma":0.08103375125729892,"theta":-0.006357745435837395,"vega":0.06829132667822456,"rho":0.03946889399380967,"breakevenPct":14.804787222888436},{"delta":0.45,"premium":1.299995531861709,"strike":27.818230561508628,"iv":0.23941745255296004,"gamma":0.09323863538537543,"theta":-0.0060545902162647105,"vega":0.07029706180806217,"rho":0.044558870434574974,"breakevenPct":11.613690733699034},{"delta":0.5,"premium":1.384597283321881,"strike":26.96343892067855,"iv":0.2103388046640053,"gamma":0.10462533291541717,"theta":-0.005753733195131389,"vega":0.07172738526406938,"rho":0.04968958816679739,"breakevenPct":8.661459514575174},{"delta":0.55,"premium":1.474088804243789,"strike":26.622518840976042,"iv":0.19507882388468661,"gamma":0.10920089522394115,"theta":-0.005472007922640708,"vega":0.0683675951592919,"rho":0.055159463795128295,"breakevenPct":7.697703367089706},{"delta":0.6,"premium":1.5635803251656968,"strike":26.281598761273536,"iv":0.17981884310536794,"gamma":0.11377645753246513,"theta":-0.005190282650150028,"vega":0.06500780505451445,"rho":0.06062933942345919,"breakevenPct":6.733947219604239},{"delta":0.65,"premium":1.6530718460876048,"strike":25.94067868157103,"iv":0.16455886232604922,"gamma":0.1183520198409891,"theta":-0.004908557377659347,"vega":0.06164801494973698,"rho":0.06609921505179009,"breakevenPct":5.77019107211877},{"delta":0.7,"premium":1.7425633670095126,"strike":25.599758601868523,"iv":0.14929888154673054,"gamma":0.12292758214951308,"theta":-0.004626832105168667,"vega":0.05828822484495952,"rho":0.07156909068012099,"breakevenPct":4.806434924633303},{"delta":0.75,"premium":1.8320548879314207,"strike":25.258838522166016,"iv":0.13403890076741184,"gamma":0.12750314445803707,"theta":-0.004345106832677986,"vega":0.05492843474018205,"rho":0.07703896630845189,"breakevenPct":3.8426787771478335},{"delta":0.8,"premium":1.948260027350857,"strike":24.85150760815121,"iv":0.1207859814580238,"gamma":0.12724192090689634,"theta":-0.00369900688481177,"vega":0.05030387554872767,"rho":0.08369394618837549,"breakevenPct":2.7267583887937366},{"delta":0.85,"premium":2.148704717543107,"strike":24.234754715251977,"iv":0.1138621918626065,"gamma":0.11172822723306686,"theta":-0.0019038765661829674,"vega":0.0416909544023826,"rho":0.09408607046834949,"breakevenPct":1.1309985771265616},{"delta":0.9,"premium":2.7755318913595466,"strike":23.42049274593732,"iv":0.1233949933880003,"gamma":0.07971828118292722,"theta":-0.001087352953319076,"vega":0.03135030270885684,"rho":0.09927579423278536,"breakevenPct":0.41253828251969055}],"put":[{"delta":0.3,"premium":2.2188755333958308,"strike":23.515001255049015,"iv":0.5241976814977795,"gamma":0.03666486851595568,"theta":-0.008186122607883827,"vega":0.0626929012780359,"rho":-0.051720721590897106,"breakevenPct":18.369368295283795},{"delta":0.35,"premium":2.78456416464891,"strike":24.71912832929782,"iv":0.5260922518159806,"gamma":0.03890677966101695,"theta":-0.008687651331719129,"vega":0.06682929782082324,"rho":-0.06089172851646148,"breakevenPct":15.922156342861541},{"delta":0.4,"premium":3.7876175548589344,"strike":26.047021943573668,"iv":0.5731705329153605,"gamma":0.0373294670846395,"theta":-0.009832915360501567,"vega":0.06976112852664576,"rho":-0.07206606480888447,"breakevenPct":14.677004382351031},{"delta":0.45,"premium":5.169330855018588,"strike":27.728624535315987,"iv":0.6303561338289964,"gamma":0.03473420074349442,"theta":-0.010937174721189592,"vega":0.0715100371747212,"rho":-0.08502912821534092,"breakevenPct":13.52749237094878},{"delta":0.5,"premium":7.246285714285714,"strike":30.051428571428573,"iv":0.7113377142857144,"gamma":0.031033142857142856,"theta":-0.012320571428571429,"vega":0.07209485714285714,"rho":-0.10131125611253325,"breakevenPct":12.58512267083126},{"delta":0.55,"premium":10.500000000000002,"strike":33.55555555555556,"iv":0.8175444444444445,"gamma":0.026799999999999997,"theta":-0.013866666666666668,"vega":0.07153333333333334,"rho":-0.12332876325988729,"breakevenPct":11.625260439292726}]},"raw":{"call":[{"delta":0.25,"premium":1.0000714956909726,"strike":33.9971401723611,"iv":0.42689871180879013,"gamma":0.04119357255785541,"theta":-0.007679451352327375,"vega":0.057425699024811205,"rho":0.02418541368064665,"breakevenPct":34.14855517414662},{"delta":0.3,"premium":1.0687031090368253,"strike":31.251875638526982,"iv":0.3521811442639709,"gamma":0.05484376062267347,"theta":-0.0071340007608308555,"vega":0.06277151414802737,"rho":0.029289473422333755,"breakevenPct":23.88869669111103},{"delta":0.35,"premium":1.1319667945893683,"strike":29.651271331752344,"iv":0.3008946789633108,"gamma":0.06882886712922238,"theta":-0.0066609006554100795,"vega":0.06628559154838697,"rho":0.034378917553044355,"breakevenPct":17.99588371207784},{"delta":0.4,"premium":1.2159811632255386,"strike":28.734750946630488,"iv":0.2701560657581354,"gamma":0.08103375125729892,"theta":-0.006357745435837395,"vega":0.06829132667822456,"rho":0.03946889399380967,"breakevenPct":14.804787222888436},{"delta":0.45,"premium":1.299995531861709,"strike":27.818230561508628,"iv":0.23941745255296004,"gamma":0.09323863538537543,"theta":-0.0060545902162647105,"vega":0.07029706180806217,"rho":0.044558870434574974,"breakevenPct":11.613690733699034},{"delta":0.5,"premium":1.384597283321881,"strike":26.96343892067855,"iv":0.2103388046640053,"gamma":0.10462533291541717,"theta":-0.005753733195131389,"vega":0.07172738526406938,"rho":0.04968958816679739,"breakevenPct":8.661459514575174},{"delta":0.55,"premium":1.474088804243789,"strike":26.622518840976042,"iv":0.19507882388468661,"gamma":0.10920089522394115,"theta":-0.005472007922640708,"vega":0.0683675951592919,"rho":0.055159463795128295,"breakevenPct":7.697703367089706},{"delta":0.6,"premium":1.5635803251656968,"strike":26.281598761273536,"iv":0.17981884310536794,"gamma":0.11377645753246513,"theta":-0.005190282650150028,"vega":0.06500780505451445,"rho":0.06062933942345919,"breakevenPct":6.733947219604239},{"delta":0.65,"premium":1.6530718460876048,"strike":25.94067868157103,"iv":0.16455886232604922,"gamma":0.1183520198409891,"theta":-0.004908557377659347,"vega":0.06164801494973698,"rho":0.06609921505179009,"breakevenPct":5.77019107211877},{"delta":0.7,"premium":1.7425633670095126,"strike":25.599758601868523,"iv":0.14929888154673054,"gamma":0.12292758214951308,"theta":-0.004626832105168667,"vega":0.05828822484495952,"rho":0.07156909068012099,"breakevenPct":4.806434924633303},{"delta":0.75,"premium":1.8320548879314207,"strike":25.258838522166016,"iv":0.13403890076741184,"gamma":0.12750314445803707,"theta":-0.004345106832677986,"vega":0.05492843474018205,"rho":0.07703896630845189,"breakevenPct":3.8426787771478335},{"delta":0.8,"premium":1.948260027350857,"strike":24.85150760815121,"iv":0.1207859814580238,"gamma":0.12724192090689634,"theta":-0.00369900688481177,"vega":0.05030387554872767,"rho":0.08369394618837549,"breakevenPct":2.7267583887937366},{"delta":0.85,"premium":2.148704717543107,"strike":24.234754715251977,"iv":0.1138621918626065,"gamma":0.11172822723306686,"theta":-0.0019038765661829674,"vega":0.0416909544023826,"rho":0.09408607046834949,"breakevenPct":1.1309985771265616},{"delta":0.9,"premium":2.7755318913595466,"strike":23.42049274593732,"iv":0.1233949933880003,"gamma":0.07971828118292722,"theta":-0.001087352953319076,"vega":0.03135030270885684,"rho":0.09927579423278536,"breakevenPct":0.41253828251969055}],"put":[{"delta":0.3,"premium":2.2188755333958308,"strike":23.515001255049015,"iv":0.5241976814977795,"gamma":0.03666486851595568,"theta":-0.008186122607883827,"vega":0.0626929012780359,"rho":-0.051720721590897106,"breakevenPct":18.369368295283795},{"delta":0.35,"premium":2.78456416464891,"strike":24.71912832929782,"iv":0.5260922518159806,"gamma":0.03890677966101695,"theta":-0.008687651331719129,"vega":0.06682929782082324,"rho":-0.06089172851646148,"breakevenPct":15.922156342861541},{"delta":0.4,"premium":3.7876175548589344,"strike":26.047021943573668,"iv":0.5731705329153605,"gamma":0.0373294670846395,"theta":-0.009832915360501567,"vega":0.06976112852664576,"rho":-0.07206606480888447,"breakevenPct":14.677004382351031},{"delta":0.45,"premium":5.169330855018588,"strike":27.728624535315987,"iv":0.6303561338289964,"gamma":0.03473420074349442,"theta":-0.010937174721189592,"vega":0.0715100371747212,"rho":-0.08502912821534092,"breakevenPct":13.52749237094878},{"delta":0.5,"premium":7.246285714285714,"strike":30.051428571428573,"iv":0.7113377142857144,"gamma":0.031033142857142856,"theta":-0.012320571428571429,"vega":0.07209485714285714,"rho":-0.10131125611253325,"breakevenPct":12.58512267083126},{"delta":0.55,"premium":10.500000000000002,"strike":33.55555555555556,"iv":0.8175444444444445,"gamma":0.026799999999999997,"theta":-0.013866666666666668,"vega":0.07153333333333334,"rho":-0.12332876325988729,"breakevenPct":11.625260439292726}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}