{"symbol":"DRIV","url":"https://intraalpha.com/companies/DRIV","capturedAt":"2026-10-23T04:08:04.471Z","state":"ready","quote":{"symbol":"DRIV","last_price":29.4839,"prev_close":30.7,"regular_close":29.4839,"change":-1.2161,"change_pct":-3.9612,"regular_change":-1.2161,"regular_change_pct":-3.9612,"extended_change":0,"extended_change_pct":0,"bid":25,"ask":36,"bid_size":100,"ask_size":1800,"volume":44436,"vwap":29.568225,"open":29.96,"high":29.9696,"low":29.4,"close":29.4839,"trade_count":824,"last_trade_at":"2026-10-22T20:00:00.37327666Z","last_quote_at":"2026-10-22T23:55:59.670634619Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:08:01.469197184-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":361400000,"net_expense_ratio":0.0068,"portfolio_turnover":0.37,"dividend_yield":0.003,"inception_date":"2018-04-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:08:03.893053+00:00"},"optionObservedAt":"2026-10-22T19:55:05.369Z","bars":[{"c":30.99,"h":31.08,"l":30.98,"n":45,"o":31.08,"t":"2026-10-16T13:30:00Z","v":1836,"vw":31.061481},{"c":31.04,"h":31.04,"l":31,"n":11,"o":31,"t":"2026-10-16T13:35:00Z","v":452,"vw":31.03},{"c":31.03,"h":31.03,"l":31.03,"n":4,"o":31.03,"t":"2026-10-16T13:40:00Z","v":311,"vw":31.03},{"c":31.05,"h":31.0701,"l":31.05,"n":7,"o":31.0701,"t":"2026-10-16T13:45:00Z","v":669,"vw":31.055033},{"c":31.03,"h":31.03,"l":31.03,"n":4,"o":31.03,"t":"2026-10-16T13:50:00Z","v":189,"vw":31.03},{"c":31,"h":31.01,"l":31,"n":10,"o":31.01,"t":"2026-10-16T13:55:00Z","v":948,"vw":31.005556},{"c":30.99,"h":30.99,"l":30.97,"n":11,"o":30.98,"t":"2026-10-16T14:05:00Z","v":676,"vw":30.978333},{"c":31.05,"h":31.05,"l":31.05,"n":2,"o":31.05,"t":"2026-10-16T14:15:00Z","v":1801,"vw":31.05},{"c":31.035,"h":31.035,"l":31.035,"n":1,"o":31.035,"t":"2026-10-16T14:20:00Z","v":104,"vw":31.035},{"c":31.1,"h":31.11,"l":31.1,"n":23,"o":31.1,"t":"2026-10-16T14:35:00Z","v":1414,"vw":31.102143},{"c":31.02,"h":31.135,"l":31,"n":12,"o":31.135,"t":"2026-10-16T14:50:00Z","v":1770,"vw":31.021159},{"c":30.935,"h":30.935,"l":30.9,"n":12,"o":30.91,"t":"2026-10-16T15:10:00Z","v":1966,"vw":30.906517},{"c":30.895,"h":30.895,"l":30.895,"n":4,"o":30.895,"t":"2026-10-16T15:30:00Z","v":3977,"vw":30.895},{"c":30.97,"h":30.97,"l":30.88,"n":2,"o":30.88,"t":"2026-10-16T15:45:00Z","v":269,"vw":30.936543},{"c":30.8796,"h":30.8796,"l":30.8796,"n":1,"o":30.8796,"t":"2026-10-16T15:55:00Z","v":237,"vw":30.8796},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-16T16:00:00Z","v":102,"vw":30.75},{"c":30.731,"h":30.75,"l":30.731,"n":16,"o":30.75,"t":"2026-10-16T16:05:00Z","v":2526,"vw":30.74452},{"c":30.8,"h":30.81,"l":30.8,"n":15,"o":30.8,"t":"2026-10-16T16:10:00Z","v":951,"vw":30.801429},{"c":30.81,"h":30.81,"l":30.81,"n":15,"o":30.81,"t":"2026-10-16T16:15:00Z","v":1535,"vw":30.81},{"c":30.84,"h":30.84,"l":30.84,"n":5,"o":30.84,"t":"2026-10-16T16:30:00Z","v":1168,"vw":30.84},{"c":30.68,"h":30.785,"l":30.68,"n":15,"o":30.785,"t":"2026-10-16T16:45:00Z","v":2600,"vw":30.695577},{"c":30.68,"h":30.68,"l":30.68,"n":2,"o":30.68,"t":"2026-10-16T16:50:00Z","v":273,"vw":30.68},{"c":30.54,"h":30.54,"l":30.53,"n":22,"o":30.54,"t":"2026-10-16T17:05:00Z","v":2302,"vw":30.539565},{"c":30.53,"h":30.53,"l":30.53,"n":9,"o":30.53,"t":"2026-10-16T17:15:00Z","v":136,"vw":30.53},{"c":30.52,"h":30.52,"l":30.51,"n":21,"o":30.52,"t":"2026-10-16T17:25:00Z","v":2210,"vw":30.519545},{"c":30.63,"h":30.64,"l":30.63,"n":15,"o":30.64,"t":"2026-10-16T17:40:00Z","v":2100,"vw":30.637619},{"c":30.67,"h":30.67,"l":30.61,"n":11,"o":30.67,"t":"2026-10-16T17:45:00Z","v":2575,"vw":30.6388},{"c":30.44,"h":30.45,"l":30.44,"n":14,"o":30.45,"t":"2026-10-16T18:00:00Z","v":1900,"vw":30.448421},{"c":30.4701,"h":30.4701,"l":30.4701,"n":1,"o":30.4701,"t":"2026-10-16T18:10:00Z","v":128,"vw":30.4701},{"c":30.46,"h":30.46,"l":30.45,"n":13,"o":30.46,"t":"2026-10-16T18:15:00Z","v":1800,"vw":30.456667},{"c":30.49,"h":30.49,"l":30.49,"n":1,"o":30.49,"t":"2026-10-16T18:25:00Z","v":500,"vw":30.49},{"c":30.43,"h":30.44,"l":30.42,"n":10,"o":30.43,"t":"2026-10-16T18:30:00Z","v":1600,"vw":30.425625},{"c":30.43,"h":30.43,"l":30.43,"n":7,"o":30.43,"t":"2026-10-16T18:40:00Z","v":505,"vw":30.43},{"c":30.43,"h":30.43,"l":30.42,"n":11,"o":30.43,"t":"2026-10-16T18:45:00Z","v":1400,"vw":30.427143},{"c":30.45,"h":30.45,"l":30.45,"n":5,"o":30.45,"t":"2026-10-16T18:50:00Z","v":812,"vw":30.45},{"c":30.33,"h":30.4037,"l":30.33,"n":12,"o":30.4037,"t":"2026-10-16T18:55:00Z","v":1400,"vw":30.335264},{"c":30.33,"h":30.34,"l":30.33,"n":7,"o":30.34,"t":"2026-10-16T19:00:00Z","v":1100,"vw":30.332907},{"c":30.375,"h":30.375,"l":30.375,"n":2,"o":30.375,"t":"2026-10-16T19:05:00Z","v":846,"vw":30.375},{"c":30.4301,"h":30.4301,"l":30.42,"n":3,"o":30.42,"t":"2026-10-16T19:10:00Z","v":2714,"vw":30.422993},{"c":30.45,"h":30.45,"l":30.44,"n":3,"o":30.44,"t":"2026-10-16T19:20:00Z","v":800,"vw":30.44625},{"c":30.45,"h":30.45,"l":30.45,"n":2,"o":30.45,"t":"2026-10-16T19:25:00Z","v":265,"vw":30.45},{"c":30.4,"h":30.46,"l":30.4,"n":16,"o":30.46,"t":"2026-10-16T19:30:00Z","v":1313,"vw":30.434091},{"c":30.38,"h":30.38,"l":30.38,"n":3,"o":30.38,"t":"2026-10-16T19:35:00Z","v":916,"vw":30.38},{"c":30.32,"h":30.32,"l":30.32,"n":9,"o":30.32,"t":"2026-10-16T19:40:00Z","v":427,"vw":30.32},{"c":30.34,"h":30.365,"l":30.33,"n":8,"o":30.33,"t":"2026-10-16T19:45:00Z","v":1148,"vw":30.3495},{"c":30.4,"h":30.4,"l":30.37,"n":3,"o":30.37,"t":"2026-10-16T19:50:00Z","v":500,"vw":30.38},{"c":30.38,"h":30.41,"l":30.38,"n":19,"o":30.39,"t":"2026-10-16T19:55:00Z","v":1717,"vw":30.394446},{"c":30.38,"h":30.38,"l":30.38,"n":8,"o":30.38,"t":"2026-10-16T20:00:00Z","v":238,"vw":30.38},{"c":30.85,"h":30.9,"l":30.85,"n":64,"o":30.9,"t":"2026-10-19T13:30:00Z","v":1782,"vw":30.896801},{"c":30.76,"h":30.83,"l":30.76,"n":23,"o":30.83,"t":"2026-10-19T13:35:00Z","v":661,"vw":30.786},{"c":30.81,"h":30.81,"l":30.76,"n":14,"o":30.76,"t":"2026-10-19T13:40:00Z","v":600,"vw":30.7775},{"c":30.79,"h":30.79,"l":30.75,"n":18,"o":30.77,"t":"2026-10-19T13:45:00Z","v":625,"vw":30.77},{"c":30.73,"h":30.79,"l":30.73,"n":13,"o":30.79,"t":"2026-10-19T13:50:00Z","v":620,"vw":30.744},{"c":30.715,"h":30.735,"l":30.67,"n":17,"o":30.72,"t":"2026-10-19T13:55:00Z","v":1367,"vw":30.717003},{"c":30.59,"h":30.65,"l":30.59,"n":21,"o":30.65,"t":"2026-10-19T14:00:00Z","v":781,"vw":30.619569},{"c":30.63,"h":30.64,"l":30.63,"n":10,"o":30.63,"t":"2026-10-19T14:05:00Z","v":363,"vw":30.633333},{"c":30.71,"h":30.71,"l":30.63,"n":21,"o":30.64,"t":"2026-10-19T14:10:00Z","v":718,"vw":30.656667},{"c":30.79,"h":30.8,"l":30.73,"n":19,"o":30.73,"t":"2026-10-19T14:15:00Z","v":1438,"vw":30.752628},{"c":30.77,"h":30.78,"l":30.77,"n":12,"o":30.78,"t":"2026-10-19T14:20:00Z","v":464,"vw":30.775},{"c":30.76,"h":30.76,"l":30.76,"n":12,"o":30.76,"t":"2026-10-19T14:25:00Z","v":511,"vw":30.76},{"c":30.68,"h":30.785,"l":30.68,"n":20,"o":30.785,"t":"2026-10-19T14:30:00Z","v":590,"vw":30.73197},{"c":30.66,"h":30.7899,"l":30.66,"n":40,"o":30.69,"t":"2026-10-19T14:35:00Z","v":1508,"vw":30.754939},{"c":30.71,"h":30.725,"l":30.67,"n":17,"o":30.67,"t":"2026-10-19T14:40:00Z","v":629,"vw":30.7075},{"c":30.72,"h":30.795,"l":30.72,"n":15,"o":30.73,"t":"2026-10-19T14:45:00Z","v":1426,"vw":30.765516},{"c":30.71,"h":30.72,"l":30.71,"n":9,"o":30.72,"t":"2026-10-19T14:50:00Z","v":374,"vw":30.715},{"c":30.72,"h":30.72,"l":30.71,"n":6,"o":30.71,"t":"2026-10-19T14:55:00Z","v":248,"vw":30.715},{"c":30.72,"h":30.72,"l":30.72,"n":8,"o":30.72,"t":"2026-10-19T15:00:00Z","v":346,"vw":30.72},{"c":30.775,"h":30.775,"l":30.74,"n":9,"o":30.74,"t":"2026-10-19T15:05:00Z","v":518,"vw":30.76625},{"c":30.78,"h":30.78,"l":30.76,"n":15,"o":30.76,"t":"2026-10-19T15:10:00Z","v":621,"vw":30.765},{"c":30.825,"h":30.825,"l":30.79,"n":17,"o":30.8,"t":"2026-10-19T15:15:00Z","v":1182,"vw":30.818562},{"c":30.85,"h":30.85,"l":30.81,"n":21,"o":30.81,"t":"2026-10-19T15:20:00Z","v":1035,"vw":30.828571},{"c":30.9,"h":30.9,"l":30.85,"n":12,"o":30.85,"t":"2026-10-19T15:25:00Z","v":3137,"vw":30.881819},{"c":30.85,"h":30.85,"l":30.83,"n":13,"o":30.85,"t":"2026-10-19T15:30:00Z","v":733,"vw":30.841667},{"c":30.89,"h":30.89,"l":30.86,"n":14,"o":30.86,"t":"2026-10-19T15:35:00Z","v":857,"vw":30.882857},{"c":30.86,"h":30.86,"l":30.86,"n":2,"o":30.86,"t":"2026-10-19T15:40:00Z","v":103,"vw":30.86},{"c":30.85,"h":30.9,"l":30.83,"n":19,"o":30.85,"t":"2026-10-19T15:45:00Z","v":989,"vw":30.85875},{"c":30.84,"h":30.87,"l":30.84,"n":9,"o":30.87,"t":"2026-10-19T15:50:00Z","v":642,"vw":30.855},{"c":30.82,"h":30.84,"l":30.82,"n":10,"o":30.84,"t":"2026-10-19T15:55:00Z","v":550,"vw":30.83},{"c":30.73,"h":30.795,"l":30.73,"n":12,"o":30.77,"t":"2026-10-19T16:00:00Z","v":1317,"vw":30.785384},{"c":30.72,"h":30.72,"l":30.72,"n":11,"o":30.72,"t":"2026-10-19T16:05:00Z","v":735,"vw":30.72},{"c":30.76,"h":30.77,"l":30.76,"n":13,"o":30.76,"t":"2026-10-19T16:10:00Z","v":791,"vw":30.761377},{"c":30.73,"h":30.76,"l":30.73,"n":10,"o":30.76,"t":"2026-10-19T16:15:00Z","v":559,"vw":30.741628},{"c":30.72,"h":30.77,"l":30.71,"n":13,"o":30.77,"t":"2026-10-19T16:20:00Z","v":968,"vw":30.740982},{"c":30.72,"h":30.76,"l":30.71,"n":16,"o":30.72,"t":"2026-10-19T16:25:00Z","v":832,"vw":30.732826},{"c":30.72,"h":30.78,"l":30.7,"n":17,"o":30.72,"t":"2026-10-19T16:30:00Z","v":878,"vw":30.731429},{"c":30.72,"h":30.72,"l":30.71,"n":11,"o":30.71,"t":"2026-10-19T16:35:00Z","v":512,"vw":30.715},{"c":30.73,"h":30.73,"l":30.73,"n":2,"o":30.73,"t":"2026-10-19T16:40:00Z","v":111,"vw":30.73},{"c":30.7,"h":30.72,"l":30.69,"n":9,"o":30.72,"t":"2026-10-19T16:45:00Z","v":644,"vw":30.705927},{"c":30.67,"h":30.69,"l":30.67,"n":12,"o":30.69,"t":"2026-10-19T16:50:00Z","v":757,"vw":30.681948},{"c":30.67,"h":30.69,"l":30.67,"n":15,"o":30.69,"t":"2026-10-19T16:55:00Z","v":1337,"vw":30.680835},{"c":30.67,"h":30.6873,"l":30.66,"n":17,"o":30.67,"t":"2026-10-19T17:00:00Z","v":1158,"vw":30.676275},{"c":30.66,"h":30.67,"l":30.66,"n":7,"o":30.67,"t":"2026-10-19T17:05:00Z","v":337,"vw":30.666667},{"c":30.62,"h":30.63,"l":30.62,"n":9,"o":30.63,"t":"2026-10-19T17:10:00Z","v":733,"vw":30.62155},{"c":30.67,"h":30.68,"l":30.63,"n":12,"o":30.64,"t":"2026-10-19T17:15:00Z","v":484,"vw":30.655},{"c":30.64,"h":30.65,"l":30.64,"n":7,"o":30.65,"t":"2026-10-19T17:20:00Z","v":440,"vw":30.646667},{"c":30.65,"h":30.685,"l":30.65,"n":13,"o":30.65,"t":"2026-10-19T17:25:00Z","v":758,"vw":30.666534},{"c":30.63,"h":30.64,"l":30.63,"n":7,"o":30.64,"t":"2026-10-19T17:30:00Z","v":525,"vw":30.634651},{"c":30.63,"h":30.6546,"l":30.6,"n":10,"o":30.63,"t":"2026-10-19T17:35:00Z","v":814,"vw":30.63149},{"c":30.64,"h":30.675,"l":30.61,"n":16,"o":30.675,"t":"2026-10-19T17:40:00Z","v":897,"vw":30.642246},{"c":30.58,"h":30.645,"l":30.58,"n":8,"o":30.58,"t":"2026-10-19T17:45:00Z","v":755,"vw":30.617143},{"c":30.57,"h":30.57,"l":30.57,"n":8,"o":30.57,"t":"2026-10-19T17:50:00Z","v":682,"vw":30.57},{"c":30.62,"h":30.635,"l":30.59,"n":10,"o":30.59,"t":"2026-10-19T17:55:00Z","v":601,"vw":30.621577},{"c":30.6,"h":30.63,"l":30.6,"n":14,"o":30.63,"t":"2026-10-19T18:00:00Z","v":720,"vw":30.61},{"c":30.61,"h":30.61,"l":30.6,"n":13,"o":30.6,"t":"2026-10-19T18:05:00Z","v":621,"vw":30.604},{"c":30.62,"h":30.66,"l":30.62,"n":10,"o":30.66,"t":"2026-10-19T18:10:00Z","v":772,"vw":30.644375},{"c":30.59,"h":30.65,"l":30.59,"n":11,"o":30.62,"t":"2026-10-19T18:20:00Z","v":760,"vw":30.610152},{"c":30.56,"h":30.645,"l":30.56,"n":11,"o":30.645,"t":"2026-10-19T18:25:00Z","v":566,"vw":30.587},{"c":30.55,"h":30.55,"l":30.55,"n":10,"o":30.55,"t":"2026-10-19T18:30:00Z","v":652,"vw":30.55},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-10-19T18:35:00Z","v":232,"vw":30.57},{"c":30.57,"h":30.57,"l":30.57,"n":6,"o":30.57,"t":"2026-10-19T18:40:00Z","v":445,"vw":30.57},{"c":30.62,"h":30.62,"l":30.58,"n":15,"o":30.58,"t":"2026-10-19T18:45:00Z","v":888,"vw":30.60875},{"c":30.63,"h":30.63,"l":30.61,"n":14,"o":30.61,"t":"2026-10-19T18:50:00Z","v":551,"vw":30.62},{"c":30.62,"h":30.62,"l":30.62,"n":14,"o":30.62,"t":"2026-10-19T18:55:00Z","v":617,"vw":30.62},{"c":30.66,"h":30.66,"l":30.62,"n":15,"o":30.62,"t":"2026-10-19T19:00:00Z","v":888,"vw":30.6375},{"c":30.61,"h":30.66,"l":30.6,"n":19,"o":30.66,"t":"2026-10-19T19:05:00Z","v":2348,"vw":30.6499},{"c":30.621,"h":30.63,"l":30.6,"n":26,"o":30.6,"t":"2026-10-19T19:10:00Z","v":2258,"vw":30.621266},{"c":30.66,"h":30.66,"l":30.62,"n":12,"o":30.62,"t":"2026-10-19T19:15:00Z","v":566,"vw":30.63995},{"c":30.71,"h":30.71,"l":30.67,"n":25,"o":30.67,"t":"2026-10-19T19:20:00Z","v":5817,"vw":30.690477},{"c":30.69,"h":30.69,"l":30.69,"n":3,"o":30.69,"t":"2026-10-19T19:25:00Z","v":242,"vw":30.69},{"c":30.71,"h":30.72,"l":30.69,"n":11,"o":30.69,"t":"2026-10-19T19:30:00Z","v":770,"vw":30.708333},{"c":30.701,"h":30.74,"l":30.701,"n":13,"o":30.73,"t":"2026-10-19T19:35:00Z","v":905,"vw":30.714768},{"c":30.73,"h":30.74,"l":30.72,"n":13,"o":30.72,"t":"2026-10-19T19:40:00Z","v":1102,"vw":30.733976},{"c":30.69,"h":30.72,"l":30.68,"n":10,"o":30.72,"t":"2026-10-19T19:45:00Z","v":2455,"vw":30.69527},{"c":30.63,"h":30.65,"l":30.62,"n":10,"o":30.65,"t":"2026-10-19T19:50:00Z","v":674,"vw":30.634791},{"c":30.57,"h":30.6423,"l":30.57,"n":34,"o":30.62,"t":"2026-10-19T19:55:00Z","v":2985,"vw":30.600978},{"c":30.64,"h":30.64,"l":30.63,"n":2,"o":30.63,"t":"2026-10-19T23:00:00Z","v":420,"vw":30.636429},{"c":31.2,"h":31.2,"l":31.2,"n":2,"o":31.2,"t":"2026-10-19T23:05:00Z","v":199,"vw":31.2},{"c":30.31,"h":30.31,"l":30.31,"n":22,"o":30.31,"t":"2026-10-20T13:30:00Z","v":1452,"vw":30.31},{"c":30.1495,"h":30.1527,"l":30.1495,"n":5,"o":30.1527,"t":"2026-10-20T13:40:00Z","v":1046,"vw":30.152391},{"c":30.2938,"h":30.2938,"l":30.275,"n":4,"o":30.275,"t":"2026-10-20T13:50:00Z","v":252,"vw":30.283102},{"c":30.4811,"h":30.4811,"l":30.4204,"n":7,"o":30.4204,"t":"2026-10-20T14:05:00Z","v":5904,"vw":30.479962},{"c":30.53,"h":30.53,"l":30.53,"n":2,"o":30.53,"t":"2026-10-20T14:10:00Z","v":108,"vw":30.53},{"c":30.56,"h":30.56,"l":30.56,"n":8,"o":30.56,"t":"2026-10-20T14:15:00Z","v":308,"vw":30.56},{"c":30.77,"h":30.77,"l":30.71,"n":31,"o":30.71,"t":"2026-10-20T14:25:00Z","v":442,"vw":30.735714},{"c":30.91,"h":30.91,"l":30.91,"n":2,"o":30.91,"t":"2026-10-20T14:50:00Z","v":200,"vw":30.91},{"c":30.92,"h":30.92,"l":30.92,"n":5,"o":30.92,"t":"2026-10-20T14:55:00Z","v":823,"vw":30.92},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-20T15:20:00Z","v":220,"vw":30.74},{"c":30.705,"h":30.72,"l":30.705,"n":5,"o":30.72,"t":"2026-10-20T15:50:00Z","v":404,"vw":30.71625},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-10-20T16:05:00Z","v":375,"vw":30.76},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-20T16:25:00Z","v":216,"vw":30.67},{"c":30.755,"h":30.755,"l":30.71,"n":2,"o":30.71,"t":"2026-10-20T16:30:00Z","v":480,"vw":30.734375},{"c":30.715,"h":30.715,"l":30.715,"n":1,"o":30.715,"t":"2026-10-20T17:00:00Z","v":100,"vw":30.715},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-20T17:25:00Z","v":171,"vw":30.76},{"c":30.73,"h":30.73,"l":30.73,"n":3,"o":30.73,"t":"2026-10-20T17:45:00Z","v":2001,"vw":30.73},{"c":30.775,"h":30.775,"l":30.775,"n":5,"o":30.775,"t":"2026-10-20T17:50:00Z","v":261,"vw":30.775},{"c":30.83,"h":30.83,"l":30.79,"n":6,"o":30.79,"t":"2026-10-20T18:10:00Z","v":358,"vw":30.811043},{"c":30.7556,"h":30.7556,"l":30.7556,"n":1,"o":30.7556,"t":"2026-10-20T18:25:00Z","v":100,"vw":30.7556},{"c":30.75,"h":30.75,"l":30.75,"n":4,"o":30.75,"t":"2026-10-20T18:35:00Z","v":153,"vw":30.75},{"c":30.745,"h":30.745,"l":30.745,"n":3,"o":30.745,"t":"2026-10-20T18:40:00Z","v":331,"vw":30.745},{"c":30.774,"h":30.774,"l":30.774,"n":2,"o":30.774,"t":"2026-10-20T18:45:00Z","v":165,"vw":30.774},{"c":30.745,"h":30.745,"l":30.745,"n":3,"o":30.745,"t":"2026-10-20T18:50:00Z","v":146,"vw":30.745},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-20T19:00:00Z","v":115,"vw":30.76},{"c":30.72,"h":30.735,"l":30.72,"n":6,"o":30.735,"t":"2026-10-20T19:20:00Z","v":801,"vw":30.729},{"c":30.765,"h":30.765,"l":30.765,"n":1,"o":30.765,"t":"2026-10-20T19:25:00Z","v":130,"vw":30.765},{"c":30.7501,"h":30.7501,"l":30.75,"n":7,"o":30.75,"t":"2026-10-20T19:30:00Z","v":529,"vw":30.75005},{"c":30.74,"h":30.74,"l":30.74,"n":1,"o":30.74,"t":"2026-10-20T19:35:00Z","v":1200,"vw":30.74},{"c":30.775,"h":30.775,"l":30.775,"n":1,"o":30.775,"t":"2026-10-20T19:45:00Z","v":265,"vw":30.775},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-20T19:50:00Z","v":100,"vw":30.745},{"c":30.72,"h":30.74,"l":30.68,"n":22,"o":30.73,"t":"2026-10-20T19:55:00Z","v":1985,"vw":30.710451},{"c":30.74,"h":30.74,"l":30.74,"n":9,"o":30.74,"t":"2026-10-20T20:00:00Z","v":278,"vw":30.74},{"c":30.75,"h":30.75,"l":30.7,"n":32,"o":30.7,"t":"2026-10-21T13:30:00Z","v":1128,"vw":30.721208},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-10-21T13:40:00Z","v":102,"vw":30.57},{"c":30.7588,"h":30.7588,"l":30.66,"n":3,"o":30.66,"t":"2026-10-21T13:45:00Z","v":347,"vw":30.729826},{"c":30.675,"h":30.675,"l":30.6688,"n":4,"o":30.6688,"t":"2026-10-21T13:55:00Z","v":335,"vw":30.671444},{"c":30.7,"h":30.7,"l":30.7,"n":10,"o":30.7,"t":"2026-10-21T14:00:00Z","v":814,"vw":30.7},{"c":30.5704,"h":30.5704,"l":30.5704,"n":3,"o":30.5704,"t":"2026-10-21T14:15:00Z","v":245,"vw":30.5704},{"c":30.6,"h":30.6,"l":30.6,"n":3,"o":30.6,"t":"2026-10-21T14:30:00Z","v":167,"vw":30.6},{"c":30.62,"h":30.62,"l":30.62,"n":5,"o":30.62,"t":"2026-10-21T14:40:00Z","v":323,"vw":30.62},{"c":30.65,"h":30.65,"l":30.62,"n":5,"o":30.62,"t":"2026-10-21T15:35:00Z","v":281,"vw":30.635},{"c":30.6993,"h":30.6993,"l":30.675,"n":3,"o":30.675,"t":"2026-10-21T15:50:00Z","v":1073,"vw":30.683818},{"c":30.675,"h":30.675,"l":30.675,"n":2,"o":30.675,"t":"2026-10-21T15:55:00Z","v":114,"vw":30.675},{"c":30.6401,"h":30.6401,"l":30.6401,"n":4,"o":30.6401,"t":"2026-10-21T16:00:00Z","v":278,"vw":30.6401},{"c":30.675,"h":30.675,"l":30.675,"n":1,"o":30.675,"t":"2026-10-21T16:10:00Z","v":154,"vw":30.675},{"c":30.6528,"h":30.69,"l":30.6528,"n":5,"o":30.69,"t":"2026-10-21T16:20:00Z","v":237,"vw":30.669116},{"c":30.675,"h":30.675,"l":30.675,"n":1,"o":30.675,"t":"2026-10-21T16:30:00Z","v":100,"vw":30.675},{"c":30.73,"h":30.73,"l":30.73,"n":9,"o":30.73,"t":"2026-10-21T16:35:00Z","v":335,"vw":30.73},{"c":30.745,"h":30.745,"l":30.745,"n":1,"o":30.745,"t":"2026-10-21T16:40:00Z","v":100,"vw":30.745},{"c":30.7425,"h":30.7425,"l":30.7425,"n":2,"o":30.7425,"t":"2026-10-21T17:10:00Z","v":316,"vw":30.7425},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-10-21T17:20:00Z","v":1194,"vw":30.78},{"c":30.7501,"h":30.76,"l":30.75,"n":16,"o":30.75,"t":"2026-10-21T17:40:00Z","v":2196,"vw":30.750972},{"c":30.8299,"h":30.8299,"l":30.75,"n":12,"o":30.75,"t":"2026-10-21T17:50:00Z","v":1592,"vw":30.75974},{"c":30.75,"h":30.75,"l":30.75,"n":6,"o":30.75,"t":"2026-10-21T18:00:00Z","v":312,"vw":30.75},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-21T18:20:00Z","v":200,"vw":30.76},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-21T18:35:00Z","v":191,"vw":30.75},{"c":30.7943,"h":30.7943,"l":30.7943,"n":3,"o":30.7943,"t":"2026-10-21T18:45:00Z","v":155,"vw":30.7943},{"c":30.685,"h":30.7,"l":30.685,"n":4,"o":30.7,"t":"2026-10-21T18:50:00Z","v":287,"vw":30.690859},{"c":30.72,"h":30.72,"l":30.63,"n":4,"o":30.715,"t":"2026-10-21T18:55:00Z","v":477,"vw":30.690325},{"c":30.585,"h":30.585,"l":30.585,"n":2,"o":30.585,"t":"2026-10-21T19:10:00Z","v":851,"vw":30.585},{"c":30.6473,"h":30.6473,"l":30.62,"n":5,"o":30.62,"t":"2026-10-21T19:15:00Z","v":438,"vw":30.627261},{"c":30.64,"h":30.64,"l":30.64,"n":4,"o":30.64,"t":"2026-10-21T19:20:00Z","v":122,"vw":30.64},{"c":30.69,"h":30.69,"l":30.69,"n":4,"o":30.69,"t":"2026-10-21T19:25:00Z","v":200,"vw":30.69},{"c":30.72,"h":30.72,"l":30.71,"n":6,"o":30.71,"t":"2026-10-21T19:30:00Z","v":441,"vw":30.715},{"c":30.71,"h":30.72,"l":30.71,"n":2,"o":30.72,"t":"2026-10-21T19:40:00Z","v":200,"vw":30.715},{"c":30.72,"h":30.72,"l":30.705,"n":20,"o":30.705,"t":"2026-10-21T19:45:00Z","v":1004,"vw":30.710556},{"c":30.68,"h":30.695,"l":30.68,"n":58,"o":30.695,"t":"2026-10-21T19:55:00Z","v":12766,"vw":30.691597},{"c":30.7,"h":30.7,"l":30.7,"n":6,"o":30.7,"t":"2026-10-21T20:00:00Z","v":199,"vw":30.7},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-22T13:00:00Z","v":225,"vw":30},{"c":29.96,"h":29.96,"l":29.96,"n":3,"o":29.96,"t":"2026-10-22T13:25:00Z","v":107,"vw":29.96},{"c":29.96,"h":29.96,"l":29.96,"n":46,"o":29.96,"t":"2026-10-22T13:30:00Z","v":3305,"vw":29.96},{"c":29.885,"h":29.885,"l":29.885,"n":4,"o":29.885,"t":"2026-10-22T13:40:00Z","v":192,"vw":29.885},{"c":29.85,"h":29.8613,"l":29.85,"n":4,"o":29.8613,"t":"2026-10-22T13:50:00Z","v":657,"vw":29.856435},{"c":29.9,"h":29.9,"l":29.9,"n":2,"o":29.9,"t":"2026-10-22T13:55:00Z","v":144,"vw":29.9},{"c":29.9696,"h":29.9696,"l":29.94,"n":5,"o":29.94,"t":"2026-10-22T14:00:00Z","v":215,"vw":29.955019},{"c":29.84,"h":29.84,"l":29.84,"n":5,"o":29.84,"t":"2026-10-22T14:15:00Z","v":203,"vw":29.84},{"c":29.691,"h":29.691,"l":29.6909,"n":8,"o":29.6909,"t":"2026-10-22T14:25:00Z","v":1002,"vw":29.690962},{"c":29.715,"h":29.715,"l":29.715,"n":4,"o":29.715,"t":"2026-10-22T14:30:00Z","v":763,"vw":29.715},{"c":29.64,"h":29.695,"l":29.64,"n":19,"o":29.695,"t":"2026-10-22T14:35:00Z","v":399,"vw":29.660548},{"c":29.66,"h":29.66,"l":29.66,"n":5,"o":29.66,"t":"2026-10-22T14:40:00Z","v":221,"vw":29.66},{"c":29.65,"h":29.65,"l":29.65,"n":6,"o":29.65,"t":"2026-10-22T14:45:00Z","v":154,"vw":29.65},{"c":29.571,"h":29.62,"l":29.571,"n":13,"o":29.62,"t":"2026-10-22T14:55:00Z","v":543,"vw":29.603739},{"c":29.655,"h":29.655,"l":29.655,"n":6,"o":29.655,"t":"2026-10-22T15:00:00Z","v":216,"vw":29.655},{"c":29.535,"h":29.5405,"l":29.535,"n":6,"o":29.5405,"t":"2026-10-22T15:05:00Z","v":479,"vw":29.539299},{"c":29.5175,"h":29.5175,"l":29.5175,"n":1,"o":29.5175,"t":"2026-10-22T15:10:00Z","v":325,"vw":29.5175},{"c":29.5,"h":29.5,"l":29.48,"n":4,"o":29.48,"t":"2026-10-22T15:15:00Z","v":304,"vw":29.49},{"c":29.6,"h":29.6,"l":29.6,"n":8,"o":29.6,"t":"2026-10-22T15:20:00Z","v":310,"vw":29.6},{"c":29.5763,"h":29.5763,"l":29.5763,"n":3,"o":29.5763,"t":"2026-10-22T15:30:00Z","v":142,"vw":29.5763},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-22T15:40:00Z","v":114,"vw":29.52},{"c":29.55,"h":29.5525,"l":29.52,"n":32,"o":29.5238,"t":"2026-10-22T15:45:00Z","v":3210,"vw":29.528266},{"c":29.685,"h":29.685,"l":29.66,"n":6,"o":29.66,"t":"2026-10-22T16:00:00Z","v":803,"vw":29.663125},{"c":29.6559,"h":29.6559,"l":29.64,"n":4,"o":29.64,"t":"2026-10-22T16:10:00Z","v":676,"vw":29.646478},{"c":29.7208,"h":29.7208,"l":29.68,"n":6,"o":29.7,"t":"2026-10-22T16:15:00Z","v":924,"vw":29.694133},{"c":29.685,"h":29.685,"l":29.67,"n":2,"o":29.67,"t":"2026-10-22T16:20:00Z","v":215,"vw":29.676977},{"c":29.6804,"h":29.6804,"l":29.6804,"n":3,"o":29.6804,"t":"2026-10-22T16:25:00Z","v":397,"vw":29.6804},{"c":29.585,"h":29.585,"l":29.585,"n":1,"o":29.585,"t":"2026-10-22T16:40:00Z","v":100,"vw":29.585},{"c":29.5,"h":29.54,"l":29.49,"n":27,"o":29.54,"t":"2026-10-22T16:45:00Z","v":1659,"vw":29.501575},{"c":29.5009,"h":29.5009,"l":29.5009,"n":5,"o":29.5009,"t":"2026-10-22T17:00:00Z","v":502,"vw":29.5009},{"c":29.57,"h":29.57,"l":29.56,"n":4,"o":29.56,"t":"2026-10-22T17:20:00Z","v":700,"vw":29.567143},{"c":29.55,"h":29.55,"l":29.545,"n":6,"o":29.545,"t":"2026-10-22T17:30:00Z","v":349,"vw":29.546515},{"c":29.585,"h":29.585,"l":29.5601,"n":3,"o":29.5601,"t":"2026-10-22T17:35:00Z","v":396,"vw":29.576566},{"c":29.58,"h":29.58,"l":29.57,"n":7,"o":29.57,"t":"2026-10-22T17:40:00Z","v":1785,"vw":29.575784},{"c":29.555,"h":29.555,"l":29.555,"n":1,"o":29.555,"t":"2026-10-22T17:45:00Z","v":100,"vw":29.555},{"c":29.52,"h":29.52,"l":29.52,"n":2,"o":29.52,"t":"2026-10-22T17:50:00Z","v":101,"vw":29.52},{"c":29.53,"h":29.53,"l":29.53,"n":2,"o":29.53,"t":"2026-10-22T17:55:00Z","v":168,"vw":29.53},{"c":29.465,"h":29.465,"l":29.465,"n":4,"o":29.465,"t":"2026-10-22T18:10:00Z","v":1645,"vw":29.465},{"c":29.51,"h":29.525,"l":29.51,"n":7,"o":29.525,"t":"2026-10-22T18:20:00Z","v":933,"vw":29.515644},{"c":29.46,"h":29.46,"l":29.46,"n":3,"o":29.46,"t":"2026-10-22T18:25:00Z","v":203,"vw":29.46},{"c":29.45,"h":29.45,"l":29.45,"n":2,"o":29.45,"t":"2026-10-22T18:30:00Z","v":101,"vw":29.45},{"c":29.49,"h":29.49,"l":29.49,"n":1,"o":29.49,"t":"2026-10-22T18:35:00Z","v":500,"vw":29.49},{"c":29.48,"h":29.48,"l":29.48,"n":1,"o":29.48,"t":"2026-10-22T18:40:00Z","v":100,"vw":29.48},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-22T18:50:00Z","v":115,"vw":29.51},{"c":29.4175,"h":29.4839,"l":29.4119,"n":7,"o":29.4119,"t":"2026-10-22T19:00:00Z","v":1389,"vw":29.424916},{"c":29.43,"h":29.43,"l":29.42,"n":8,"o":29.425,"t":"2026-10-22T19:05:00Z","v":371,"vw":29.425},{"c":29.49,"h":29.495,"l":29.4301,"n":9,"o":29.4301,"t":"2026-10-22T19:10:00Z","v":767,"vw":29.469735},{"c":29.48,"h":29.485,"l":29.48,"n":6,"o":29.485,"t":"2026-10-22T19:15:00Z","v":274,"vw":29.483148},{"c":29.51,"h":29.51,"l":29.51,"n":4,"o":29.51,"t":"2026-10-22T19:25:00Z","v":179,"vw":29.51},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-22T19:30:00Z","v":1598,"vw":29.51},{"c":29.435,"h":29.46,"l":29.435,"n":14,"o":29.46,"t":"2026-10-22T19:35:00Z","v":1112,"vw":29.443893},{"c":29.43,"h":29.44,"l":29.42,"n":33,"o":29.43,"t":"2026-10-22T19:40:00Z","v":4848,"vw":29.43459},{"c":29.4,"h":29.43,"l":29.4,"n":9,"o":29.43,"t":"2026-10-22T19:45:00Z","v":499,"vw":29.416667},{"c":29.53,"h":29.53,"l":29.47,"n":16,"o":29.47,"t":"2026-10-22T19:50:00Z","v":1516,"vw":29.517398},{"c":29.52,"h":29.52,"l":29.48,"n":17,"o":29.5,"t":"2026-10-22T19:55:00Z","v":1829,"vw":29.494506}],"history":[{"c":22.75,"h":22.835,"l":22.56,"n":1106,"o":22.78,"t":"2024-10-21T04:00:00Z","v":65827,"vw":22.72273},{"c":22.87,"h":22.915,"l":22.6394,"n":848,"o":22.69,"t":"2024-10-22T04:00:00Z","v":73487,"vw":22.799576},{"c":22.67,"h":22.88,"l":22.47,"n":985,"o":22.83,"t":"2024-10-23T04:00:00Z","v":57026,"vw":22.664349},{"c":22.82,"h":22.9337,"l":22.61,"n":686,"o":22.85,"t":"2024-10-24T04:00:00Z","v":47696,"vw":22.774947},{"c":23.04,"h":23.2413,"l":22.98,"n":674,"o":23.06,"t":"2024-10-25T04:00:00Z","v":49992,"vw":23.098265},{"c":23.49,"h":23.59,"l":23.03,"n":968,"o":23.15,"t":"2024-10-28T04:00:00Z","v":75329,"vw":23.392873},{"c":23.36,"h":23.4303,"l":23.23,"n":712,"o":23.41,"t":"2024-10-29T04:00:00Z","v":58084,"vw":23.357814},{"c":22.98,"h":23.3,"l":22.94,"n":685,"o":23.16,"t":"2024-10-30T04:00:00Z","v":55460,"vw":23.077092},{"c":22.45,"h":22.82,"l":22.351,"n":765,"o":22.82,"t":"2024-10-31T04:00:00Z","v":63496,"vw":22.468263},{"c":22.6,"h":22.8,"l":22.5,"n":614,"o":22.54,"t":"2024-11-01T04:00:00Z","v":72406,"vw":22.629154},{"c":22.69,"h":22.9,"l":22.64,"n":885,"o":22.7,"t":"2024-11-04T05:00:00Z","v":54388,"vw":22.74803},{"c":22.93,"h":22.93,"l":22.71,"n":700,"o":22.71,"t":"2024-11-05T05:00:00Z","v":70961,"vw":22.859062},{"c":23.04,"h":23.0607,"l":22.65,"n":1187,"o":22.98,"t":"2024-11-06T05:00:00Z","v":120678,"vw":22.914854},{"c":23.7,"h":23.7499,"l":23.4,"n":1517,"o":23.45,"t":"2024-11-07T05:00:00Z","v":258095,"vw":23.534855},{"c":23.6,"h":23.6,"l":23.41,"n":1047,"o":23.48,"t":"2024-11-08T05:00:00Z","v":83624,"vw":23.499946},{"c":23.94,"h":23.98,"l":23.7292,"n":1055,"o":23.92,"t":"2024-11-11T05:00:00Z","v":86316,"vw":23.874787},{"c":23.55,"h":23.865,"l":23.389,"n":783,"o":23.83,"t":"2024-11-12T05:00:00Z","v":70362,"vw":23.591318},{"c":23.43,"h":23.7,"l":23.39,"n":882,"o":23.58,"t":"2024-11-13T05:00:00Z","v":91541,"vw":23.52258},{"c":23.16,"h":23.56,"l":23.0841,"n":911,"o":23.41,"t":"2024-11-14T05:00:00Z","v":92067,"vw":23.364276},{"c":23.08,"h":23.16,"l":22.8901,"n":688,"o":23,"t":"2024-11-15T05:00:00Z","v":52651,"vw":23.007031},{"c":23.36,"h":23.4699,"l":23.2007,"n":1110,"o":23.23,"t":"2024-11-18T05:00:00Z","v":72603,"vw":23.361605},{"c":23.44,"h":23.4945,"l":23.16,"n":982,"o":23.16,"t":"2024-11-19T05:00:00Z","v":78738,"vw":23.382319},{"c":23.35,"h":23.35,"l":23.12,"n":787,"o":23.3,"t":"2024-11-20T05:00:00Z","v":71505,"vw":23.208791},{"c":23.42,"h":23.4455,"l":23.165,"n":807,"o":23.32,"t":"2024-11-21T05:00:00Z","v":70347,"vw":23.329463},{"c":23.56,"h":23.56,"l":23.22,"n":1038,"o":23.28,"t":"2024-11-22T05:00:00Z","v":105238,"vw":23.427822},{"c":23.76,"h":23.885,"l":23.6808,"n":1402,"o":23.77,"t":"2024-11-25T05:00:00Z","v":75041,"vw":23.807442},{"c":23.41,"h":23.68,"l":23.36,"n":775,"o":23.68,"t":"2024-11-26T05:00:00Z","v":59582,"vw":23.498018},{"c":23.37,"h":23.615,"l":23.25,"n":1103,"o":23.44,"t":"2024-11-27T05:00:00Z","v":66034,"vw":23.381364},{"c":23.65,"h":23.7,"l":23.4401,"n":483,"o":23.45,"t":"2024-11-29T05:00:00Z","v":36492,"vw":23.574931},{"c":23.89,"h":23.94,"l":23.76,"n":1061,"o":23.77,"t":"2024-12-02T05:00:00Z","v":83001,"vw":23.848964},{"c":23.69,"h":23.7899,"l":23.5387,"n":974,"o":23.71,"t":"2024-12-03T05:00:00Z","v":130755,"vw":23.706672},{"c":23.74,"h":23.8,"l":23.61,"n":1147,"o":23.74,"t":"2024-12-04T05:00:00Z","v":102299,"vw":23.700551},{"c":23.62,"h":23.8689,"l":23.61,"n":889,"o":23.77,"t":"2024-12-05T05:00:00Z","v":88147,"vw":23.719973},{"c":23.83,"h":23.84,"l":23.72,"n":838,"o":23.77,"t":"2024-12-06T05:00:00Z","v":73760,"vw":23.775581},{"c":24.22,"h":24.536,"l":24.0674,"n":1441,"o":24.1,"t":"2024-12-09T05:00:00Z","v":125203,"vw":24.294978},{"c":23.9,"h":24.15,"l":23.81,"n":1011,"o":24.15,"t":"2024-12-10T05:00:00Z","v":92133,"vw":24.017197},{"c":24.12,"h":24.21,"l":23.881,"n":1101,"o":24.02,"t":"2024-12-11T05:00:00Z","v":109394,"vw":24.066375},{"c":24.02,"h":24.155,"l":23.98,"n":945,"o":24.03,"t":"2024-12-12T05:00:00Z","v":108358,"vw":24.068353},{"c":23.9,"h":23.99,"l":23.73,"n":948,"o":23.97,"t":"2024-12-13T05:00:00Z","v":65062,"vw":23.858903},{"c":23.93,"h":23.9899,"l":23.66,"n":895,"o":23.78,"t":"2024-12-16T05:00:00Z","v":66178,"vw":23.89968},{"c":23.81,"h":23.925,"l":23.77,"n":783,"o":23.83,"t":"2024-12-17T05:00:00Z","v":69970,"vw":23.843583},{"c":23.06,"h":24.16,"l":22.92,"n":1526,"o":23.83,"t":"2024-12-18T05:00:00Z","v":172362,"vw":23.818916},{"c":22.98,"h":23.37,"l":22.955,"n":1225,"o":23.29,"t":"2024-12-19T05:00:00Z","v":107672,"vw":23.071798},{"c":23.22,"h":23.48,"l":22.76,"n":1668,"o":22.77,"t":"2024-12-20T05:00:00Z","v":162579,"vw":23.332092},{"c":23.48,"h":23.48,"l":23.23,"n":1187,"o":23.23,"t":"2024-12-23T05:00:00Z","v":117798,"vw":23.367387},{"c":23.72,"h":23.84,"l":23.57,"n":781,"o":23.57,"t":"2024-12-24T05:00:00Z","v":56608,"vw":23.722325},{"c":24.14,"h":24.22,"l":23.92,"n":1511,"o":23.93,"t":"2024-12-26T05:00:00Z","v":213415,"vw":24.083809},{"c":23.8,"h":24.005,"l":23.6435,"n":737,"o":23.88,"t":"2024-12-27T05:00:00Z","v":73222,"vw":23.763627},{"c":23.1,"h":23.24,"l":22.95,"n":1013,"o":23.16,"t":"2024-12-30T05:00:00Z","v":85107,"vw":23.128491},{"c":22.96,"h":23.345,"l":22.91,"n":939,"o":23.18,"t":"2024-12-31T05:00:00Z","v":198960,"vw":23.027619},{"c":23.05,"h":23.17,"l":22.79,"n":863,"o":23.03,"t":"2025-01-02T05:00:00Z","v":52666,"vw":22.963474},{"c":23.38,"h":23.43,"l":23,"n":879,"o":23.02,"t":"2025-01-03T05:00:00Z","v":73752,"vw":23.250396},{"c":23.91,"h":24.13,"l":23.8,"n":1301,"o":23.8,"t":"2025-01-06T05:00:00Z","v":96343,"vw":24.025398},{"c":23.68,"h":24.2253,"l":23.57,"n":870,"o":23.99,"t":"2025-01-07T05:00:00Z","v":75095,"vw":23.876793},{"c":23.38,"h":23.5,"l":23.16,"n":706,"o":23.5,"t":"2025-01-08T05:00:00Z","v":44318,"vw":23.352889},{"c":22.86,"h":22.98,"l":22.68,"n":915,"o":22.96,"t":"2025-01-10T05:00:00Z","v":65935,"vw":22.862602},{"c":22.83,"h":22.83,"l":22.51,"n":715,"o":22.53,"t":"2025-01-13T05:00:00Z","v":47788,"vw":22.644842},{"c":22.91,"h":23.25,"l":22.84,"n":663,"o":23.08,"t":"2025-01-14T05:00:00Z","v":52528,"vw":23.017557},{"c":23.45,"h":23.53,"l":23.34,"n":727,"o":23.39,"t":"2025-01-15T05:00:00Z","v":230046,"vw":23.425322},{"c":23.4,"h":23.5,"l":23.36,"n":731,"o":23.48,"t":"2025-01-16T05:00:00Z","v":68691,"vw":23.450418},{"c":23.66,"h":23.81,"l":23.62,"n":659,"o":23.62,"t":"2025-01-17T05:00:00Z","v":56907,"vw":23.727386},{"c":24.04,"h":24.08,"l":23.7203,"n":1301,"o":24.02,"t":"2025-01-21T05:00:00Z","v":91329,"vw":23.987745},{"c":23.89,"h":24.1083,"l":23.89,"n":809,"o":24.02,"t":"2025-01-22T05:00:00Z","v":62132,"vw":24.004677},{"c":24.02,"h":24.02,"l":23.76,"n":957,"o":23.8,"t":"2025-01-23T05:00:00Z","v":95768,"vw":23.936779},{"c":23.98,"h":24.168,"l":23.96,"n":805,"o":24.06,"t":"2025-01-24T05:00:00Z","v":51997,"vw":24.068417},{"c":23.31,"h":23.6185,"l":23.14,"n":992,"o":23.47,"t":"2025-01-27T05:00:00Z","v":71620,"vw":23.313318},{"c":23.26,"h":23.2748,"l":22.95,"n":1007,"o":23.25,"t":"2025-01-28T05:00:00Z","v":78414,"vw":23.106872},{"c":23.15,"h":23.3,"l":23.0885,"n":605,"o":23.25,"t":"2025-01-29T05:00:00Z","v":30704,"vw":23.194688},{"c":23.43,"h":23.57,"l":23.3235,"n":793,"o":23.34,"t":"2025-01-30T05:00:00Z","v":186881,"vw":23.422456},{"c":23.18,"h":23.7063,"l":23.14,"n":1144,"o":23.43,"t":"2025-01-31T05:00:00Z","v":76400,"vw":23.438705},{"c":22.61,"h":22.8258,"l":22.22,"n":1689,"o":22.48,"t":"2025-02-03T05:00:00Z","v":208345,"vw":22.596796},{"c":23.08,"h":23.13,"l":22.79,"n":1153,"o":22.8,"t":"2025-02-04T05:00:00Z","v":101487,"vw":23.031369},{"c":23.22,"h":23.3275,"l":23.0343,"n":867,"o":23.09,"t":"2025-02-05T05:00:00Z","v":209454,"vw":23.205207},{"c":23.32,"h":23.434,"l":23.2,"n":1103,"o":23.31,"t":"2025-02-06T05:00:00Z","v":58641,"vw":23.309056},{"c":23.08,"h":23.4857,"l":23.03,"n":969,"o":23.42,"t":"2025-02-07T05:00:00Z","v":160583,"vw":23.286898},{"c":23.25,"h":23.37,"l":23.24,"n":1024,"o":23.32,"t":"2025-02-10T05:00:00Z","v":104246,"vw":23.293996},{"c":22.92,"h":23.1068,"l":22.7,"n":1133,"o":22.86,"t":"2025-02-11T05:00:00Z","v":110980,"vw":22.953956},{"c":23.06,"h":23.14,"l":22.72,"n":940,"o":22.72,"t":"2025-02-12T05:00:00Z","v":68754,"vw":22.978408},{"c":23.63,"h":23.66,"l":23.3,"n":960,"o":23.3,"t":"2025-02-13T05:00:00Z","v":83757,"vw":23.514502},{"c":23.79,"h":23.9399,"l":23.68,"n":1593,"o":23.75,"t":"2025-02-14T05:00:00Z","v":405502,"vw":23.736943},{"c":24.07,"h":24.0992,"l":23.8001,"n":1150,"o":23.81,"t":"2025-02-18T05:00:00Z","v":120682,"vw":23.966748},{"c":24.12,"h":24.195,"l":24.02,"n":765,"o":24.02,"t":"2025-02-19T05:00:00Z","v":49682,"vw":24.110557},{"c":24.23,"h":24.325,"l":23.98,"n":1359,"o":24.325,"t":"2025-02-20T05:00:00Z","v":100060,"vw":24.156053},{"c":23.75,"h":24.36,"l":23.66,"n":963,"o":24.34,"t":"2025-02-21T05:00:00Z","v":57733,"vw":23.971583},{"c":23.5,"h":23.781,"l":23.375,"n":950,"o":23.75,"t":"2025-02-24T05:00:00Z","v":89176,"vw":23.632932},{"c":23.25,"h":23.58,"l":23.1205,"n":1373,"o":23.55,"t":"2025-02-25T05:00:00Z","v":147506,"vw":23.28901},{"c":23.44,"h":23.68,"l":23.2901,"n":921,"o":23.39,"t":"2025-02-26T05:00:00Z","v":102923,"vw":23.432774},{"c":22.95,"h":23.5787,"l":22.91,"n":950,"o":23.54,"t":"2025-02-27T05:00:00Z","v":51970,"vw":23.225572},{"c":22.69,"h":22.7684,"l":22.31,"n":1067,"o":22.512,"t":"2025-02-28T05:00:00Z","v":80983,"vw":22.543524},{"c":22.17,"h":23.06,"l":22.035,"n":1226,"o":23.05,"t":"2025-03-03T05:00:00Z","v":137144,"vw":22.503531},{"c":21.95,"h":22.32,"l":21.4603,"n":1192,"o":21.76,"t":"2025-03-04T05:00:00Z","v":121248,"vw":21.794231},{"c":22.81,"h":22.825,"l":22.3018,"n":800,"o":22.35,"t":"2025-03-05T05:00:00Z","v":81101,"vw":22.564058},{"c":22.62,"h":22.9,"l":22.5193,"n":735,"o":22.6,"t":"2025-03-06T05:00:00Z","v":69689,"vw":22.695312},{"c":22.98,"h":23,"l":22.4601,"n":641,"o":22.64,"t":"2025-03-07T05:00:00Z","v":61030,"vw":22.770734},{"c":22.29,"h":22.66,"l":22.0339,"n":743,"o":22.49,"t":"2025-03-10T04:00:00Z","v":56990,"vw":22.345906},{"c":22.3,"h":22.6,"l":21.9656,"n":769,"o":22.35,"t":"2025-03-11T04:00:00Z","v":84025,"vw":22.367635},{"c":22.38,"h":22.57,"l":22.265,"n":492,"o":22.57,"t":"2025-03-12T04:00:00Z","v":35715,"vw":22.472919},{"c":22.18,"h":22.505,"l":22.11,"n":861,"o":22.34,"t":"2025-03-13T04:00:00Z","v":170834,"vw":22.336718},{"c":22.71,"h":22.7221,"l":22.49,"n":578,"o":22.5,"t":"2025-03-14T04:00:00Z","v":64760,"vw":22.62069},{"c":23.02,"h":23.09,"l":22.7,"n":656,"o":22.7,"t":"2025-03-17T04:00:00Z","v":47141,"vw":22.927236},{"c":22.9,"h":22.97,"l":22.83,"n":613,"o":22.94,"t":"2025-03-18T04:00:00Z","v":46229,"vw":22.908818},{"c":23.02,"h":23.18,"l":22.865,"n":509,"o":22.9,"t":"2025-03-19T04:00:00Z","v":41100,"vw":22.970242},{"c":22.71,"h":22.88,"l":22.62,"n":498,"o":22.77,"t":"2025-03-20T04:00:00Z","v":48622,"vw":22.765263},{"c":22.56,"h":22.5799,"l":22.27,"n":787,"o":22.37,"t":"2025-03-21T04:00:00Z","v":56571,"vw":22.443039},{"c":22.86,"h":22.93,"l":22.77,"n":627,"o":22.77,"t":"2025-03-24T04:00:00Z","v":48088,"vw":22.84207},{"c":22.86,"h":22.9,"l":22.8,"n":553,"o":22.88,"t":"2025-03-25T04:00:00Z","v":53744,"vw":22.848931},{"c":22.49,"h":22.86,"l":22.37,"n":633,"o":22.79,"t":"2025-03-26T04:00:00Z","v":54041,"vw":22.550015},{"c":22.13,"h":22.275,"l":22,"n":530,"o":22.23,"t":"2025-03-27T04:00:00Z","v":33528,"vw":22.147459},{"c":21.41,"h":21.795,"l":21.28,"n":776,"o":21.79,"t":"2025-03-28T04:00:00Z","v":61924,"vw":21.52013},{"c":21.14,"h":21.15,"l":20.655,"n":919,"o":20.87,"t":"2025-03-31T04:00:00Z","v":63401,"vw":20.93745},{"c":21.14,"h":21.26,"l":20.84,"n":703,"o":21.03,"t":"2025-04-01T04:00:00Z","v":33485,"vw":21.036586},{"c":21.24,"h":21.37,"l":20.82,"n":609,"o":20.82,"t":"2025-04-02T04:00:00Z","v":33035,"vw":21.138458},{"c":19.94,"h":20.47,"l":19.9101,"n":1475,"o":20.41,"t":"2025-04-03T04:00:00Z","v":122712,"vw":20.114724},{"c":18.72,"h":19.24,"l":18.17,"n":1254,"o":19.06,"t":"2025-04-04T04:00:00Z","v":101214,"vw":18.779998},{"c":18.39,"h":18.72,"l":17.675,"n":1190,"o":17.86,"t":"2025-04-07T04:00:00Z","v":98932,"vw":18.1014},{"c":17.75,"h":18.96,"l":17.4462,"n":1182,"o":18.96,"t":"2025-04-08T04:00:00Z","v":218344,"vw":18.222639},{"c":19.74,"h":19.86,"l":17.57,"n":914,"o":17.64,"t":"2025-04-09T04:00:00Z","v":81508,"vw":18.811514},{"c":19.05,"h":19.34,"l":18.4728,"n":715,"o":19.31,"t":"2025-04-10T04:00:00Z","v":76024,"vw":19.094146},{"c":19.56,"h":19.56,"l":18.9,"n":913,"o":19.08,"t":"2025-04-11T04:00:00Z","v":148808,"vw":19.319174},{"c":19.75,"h":19.91,"l":19.471,"n":674,"o":19.84,"t":"2025-04-14T04:00:00Z","v":87658,"vw":19.768913},{"c":19.71,"h":19.9554,"l":19.63,"n":452,"o":19.79,"t":"2025-04-15T04:00:00Z","v":56599,"vw":19.787499},{"c":19.29,"h":19.49,"l":18.96,"n":619,"o":19.32,"t":"2025-04-16T04:00:00Z","v":53083,"vw":19.300117},{"c":19.4,"h":19.46,"l":19.23,"n":373,"o":19.38,"t":"2025-04-17T04:00:00Z","v":25086,"vw":19.359415},{"c":19.02,"h":19.2355,"l":18.84,"n":554,"o":19.17,"t":"2025-04-21T04:00:00Z","v":37649,"vw":18.968146},{"c":19.49,"h":19.63,"l":19.3195,"n":401,"o":19.32,"t":"2025-04-22T04:00:00Z","v":23999,"vw":19.458947},{"c":19.99,"h":20.44,"l":19.99,"n":738,"o":20.2,"t":"2025-04-23T04:00:00Z","v":207424,"vw":20.204489},{"c":20.71,"h":20.71,"l":20.23,"n":404,"o":20.23,"t":"2025-04-24T04:00:00Z","v":21822,"vw":20.487742},{"c":20.76,"h":20.7977,"l":20.524,"n":423,"o":20.55,"t":"2025-04-25T04:00:00Z","v":17295,"vw":20.649406},{"c":20.83,"h":21,"l":20.61,"n":456,"o":20.81,"t":"2025-04-28T04:00:00Z","v":45339,"vw":20.741077},{"c":20.93,"h":20.985,"l":20.7909,"n":418,"o":20.8,"t":"2025-04-29T04:00:00Z","v":26789,"vw":20.922043},{"c":20.75,"h":20.78,"l":20.29,"n":484,"o":20.46,"t":"2025-04-30T04:00:00Z","v":28212,"vw":20.501671},{"c":20.72,"h":20.961,"l":20.72,"n":471,"o":20.85,"t":"2025-05-01T04:00:00Z","v":25098,"vw":20.868697},{"c":21.3,"h":21.36,"l":21.13,"n":532,"o":21.18,"t":"2025-05-02T04:00:00Z","v":22584,"vw":21.271553},{"c":21.27,"h":21.3497,"l":21.15,"n":465,"o":21.18,"t":"2025-05-05T04:00:00Z","v":34981,"vw":21.289085},{"c":21.15,"h":21.26,"l":20.97,"n":422,"o":21,"t":"2025-05-06T04:00:00Z","v":37085,"vw":21.122501},{"c":21,"h":21.07,"l":20.8,"n":389,"o":21.07,"t":"2025-05-07T04:00:00Z","v":23868,"vw":20.934755},{"c":21.3,"h":21.49,"l":21.1001,"n":442,"o":21.18,"t":"2025-05-08T04:00:00Z","v":27644,"vw":21.301679},{"c":21.52,"h":21.6799,"l":21.41,"n":463,"o":21.41,"t":"2025-05-09T04:00:00Z","v":42899,"vw":21.560084},{"c":22.47,"h":22.583,"l":22.274,"n":787,"o":22.43,"t":"2025-05-12T04:00:00Z","v":70707,"vw":22.406378},{"c":22.7,"h":22.78,"l":22.52,"n":560,"o":22.52,"t":"2025-05-13T04:00:00Z","v":39361,"vw":22.627983},{"c":22.74,"h":22.84,"l":22.66,"n":480,"o":22.77,"t":"2025-05-14T04:00:00Z","v":27716,"vw":22.738902},{"c":22.59,"h":22.68,"l":22.505,"n":491,"o":22.63,"t":"2025-05-15T04:00:00Z","v":23339,"vw":22.607784},{"c":22.7,"h":22.75,"l":22.52,"n":387,"o":22.56,"t":"2025-05-16T04:00:00Z","v":22483,"vw":22.645878},{"c":22.56,"h":22.56,"l":22.28,"n":748,"o":22.31,"t":"2025-05-19T04:00:00Z","v":74452,"vw":22.42035},{"c":22.54,"h":22.6499,"l":22.42,"n":507,"o":22.49,"t":"2025-05-20T04:00:00Z","v":33202,"vw":22.550885},{"c":22.25,"h":22.69,"l":22.18,"n":504,"o":22.49,"t":"2025-05-21T04:00:00Z","v":36650,"vw":22.417383},{"c":22.11,"h":22.235,"l":22.02,"n":487,"o":22.14,"t":"2025-05-22T04:00:00Z","v":34016,"vw":22.139858},{"c":21.94,"h":22.06,"l":21.69,"n":476,"o":21.75,"t":"2025-05-23T04:00:00Z","v":28697,"vw":21.93138},{"c":22.33,"h":22.42,"l":22.0911,"n":622,"o":22.19,"t":"2025-05-27T04:00:00Z","v":45635,"vw":22.271049},{"c":22.17,"h":22.3,"l":22.17,"n":460,"o":22.3,"t":"2025-05-28T04:00:00Z","v":23646,"vw":22.243304},{"c":22.31,"h":22.55,"l":22.22,"n":488,"o":22.54,"t":"2025-05-29T04:00:00Z","v":49848,"vw":22.406661},{"c":21.96,"h":22.13,"l":21.766,"n":462,"o":22.13,"t":"2025-05-30T04:00:00Z","v":22727,"vw":22.003462},{"c":21.87,"h":21.87,"l":21.66,"n":525,"o":21.8,"t":"2025-06-02T04:00:00Z","v":29986,"vw":21.78731},{"c":22.14,"h":22.2182,"l":21.79,"n":520,"o":21.8,"t":"2025-06-03T04:00:00Z","v":35745,"vw":22.076369},{"c":22.39,"h":22.49,"l":22.2207,"n":480,"o":22.3,"t":"2025-06-04T04:00:00Z","v":43178,"vw":22.394661},{"c":22.22,"h":22.555,"l":22.1534,"n":427,"o":22.48,"t":"2025-06-05T04:00:00Z","v":54992,"vw":22.451205},{"c":22.43,"h":22.5,"l":22.39,"n":459,"o":22.39,"t":"2025-06-06T04:00:00Z","v":20919,"vw":22.442408},{"c":22.74,"h":22.8,"l":22.43,"n":625,"o":22.49,"t":"2025-06-09T04:00:00Z","v":95882,"vw":22.731536},{"c":23.07,"h":23.0957,"l":22.84,"n":529,"o":22.84,"t":"2025-06-10T04:00:00Z","v":32232,"vw":22.993296},{"c":23.09,"h":23.332,"l":23.0101,"n":563,"o":23.28,"t":"2025-06-11T04:00:00Z","v":35354,"vw":23.22355},{"c":23.02,"h":23.143,"l":22.9511,"n":442,"o":23.01,"t":"2025-06-12T04:00:00Z","v":29417,"vw":23.053468},{"c":22.51,"h":22.7634,"l":22.48,"n":433,"o":22.55,"t":"2025-06-13T04:00:00Z","v":17609,"vw":22.588898},{"c":22.81,"h":22.93,"l":22.67,"n":584,"o":22.67,"t":"2025-06-16T04:00:00Z","v":36482,"vw":22.828059},{"c":22.4,"h":22.72,"l":22.4,"n":423,"o":22.69,"t":"2025-06-17T04:00:00Z","v":19745,"vw":22.610263},{"c":22.48,"h":22.67,"l":22.42,"n":537,"o":22.42,"t":"2025-06-18T04:00:00Z","v":54700,"vw":22.509326},{"c":22.25,"h":22.6274,"l":22.25,"n":558,"o":22.6,"t":"2025-06-20T04:00:00Z","v":32632,"vw":22.399088},{"c":22.53,"h":22.5665,"l":22.14,"n":620,"o":22.18,"t":"2025-06-23T04:00:00Z","v":39907,"vw":22.358008},{"c":23.1,"h":23.1449,"l":22.84,"n":661,"o":22.84,"t":"2025-06-24T04:00:00Z","v":45855,"vw":23.037547},{"c":23.13,"h":23.28,"l":23.0202,"n":520,"o":23.28,"t":"2025-06-25T04:00:00Z","v":37998,"vw":23.117187},{"c":23.51,"h":23.55,"l":23.2,"n":613,"o":23.2,"t":"2025-06-26T04:00:00Z","v":53241,"vw":23.415355},{"c":23.33,"h":23.45,"l":23.16,"n":492,"o":23.4,"t":"2025-06-27T04:00:00Z","v":22443,"vw":23.348305},{"c":23.3,"h":23.4401,"l":23.25,"n":577,"o":23.35,"t":"2025-06-30T04:00:00Z","v":41797,"vw":23.327145},{"c":23.34,"h":23.54,"l":23.08,"n":863,"o":23.09,"t":"2025-07-01T04:00:00Z","v":56324,"vw":23.326681},{"c":23.8,"h":23.8,"l":23.44,"n":618,"o":23.44,"t":"2025-07-02T04:00:00Z","v":29273,"vw":23.64909},{"c":24.07,"h":24.1871,"l":23.97,"n":826,"o":23.97,"t":"2025-07-03T04:00:00Z","v":44263,"vw":24.104081},{"c":23.46,"h":23.7991,"l":23.34,"n":883,"o":23.73,"t":"2025-07-07T04:00:00Z","v":63582,"vw":23.54729},{"c":23.92,"h":24.05,"l":23.65,"n":573,"o":23.65,"t":"2025-07-08T04:00:00Z","v":25327,"vw":23.901746},{"c":24.09,"h":24.15,"l":23.9513,"n":610,"o":23.99,"t":"2025-07-09T04:00:00Z","v":41214,"vw":24.064134},{"c":24.33,"h":24.43,"l":24.04,"n":1002,"o":24.06,"t":"2025-07-10T04:00:00Z","v":64236,"vw":24.345067},{"c":24.18,"h":24.3,"l":24.135,"n":501,"o":24.18,"t":"2025-07-11T04:00:00Z","v":35954,"vw":24.231982},{"c":24.37,"h":24.46,"l":24.1837,"n":919,"o":24.26,"t":"2025-07-14T04:00:00Z","v":52898,"vw":24.318501},{"c":24.3,"h":24.5791,"l":24.3,"n":583,"o":24.5,"t":"2025-07-15T04:00:00Z","v":36937,"vw":24.426143},{"c":24.19,"h":24.22,"l":23.88,"n":651,"o":24.13,"t":"2025-07-16T04:00:00Z","v":111741,"vw":24.098892},{"c":24.72,"h":24.7797,"l":24.3419,"n":772,"o":24.35,"t":"2025-07-17T04:00:00Z","v":47140,"vw":24.60406},{"c":24.8046,"h":24.95,"l":24.73,"n":631,"o":24.86,"t":"2025-07-18T04:00:00Z","v":38072,"vw":24.821764},{"c":24.88,"h":25.19,"l":24.88,"n":895,"o":25,"t":"2025-07-21T04:00:00Z","v":82533,"vw":25.096971},{"c":25.06,"h":25.11,"l":24.71,"n":635,"o":24.79,"t":"2025-07-22T04:00:00Z","v":29167,"vw":24.981799},{"c":25.45,"h":25.46,"l":25.27,"n":763,"o":25.35,"t":"2025-07-23T04:00:00Z","v":41772,"vw":25.367306},{"c":25.21,"h":25.4525,"l":25.21,"n":629,"o":25.36,"t":"2025-07-24T04:00:00Z","v":26999,"vw":25.301722},{"c":25.16,"h":25.2,"l":24.98,"n":578,"o":25.15,"t":"2025-07-25T04:00:00Z","v":582845,"vw":25.092691},{"c":25.01,"h":25.18,"l":24.9905,"n":776,"o":25.18,"t":"2025-07-28T04:00:00Z","v":47040,"vw":25.057092},{"c":24.63,"h":25.05,"l":24.6209,"n":641,"o":25.02,"t":"2025-07-29T04:00:00Z","v":38303,"vw":24.81706},{"c":24.43,"h":24.61,"l":24.29,"n":634,"o":24.61,"t":"2025-07-30T04:00:00Z","v":95475,"vw":24.514578},{"c":24.01,"h":24.26,"l":23.9005,"n":810,"o":24.26,"t":"2025-07-31T04:00:00Z","v":36500,"vw":24.097037},{"c":23.67,"h":23.8,"l":23.41,"n":728,"o":23.65,"t":"2025-08-01T04:00:00Z","v":39014,"vw":23.62885},{"c":24.01,"h":24.06,"l":23.91,"n":863,"o":23.97,"t":"2025-08-04T04:00:00Z","v":39829,"vw":23.993076},{"c":24.16,"h":24.32,"l":24.04,"n":747,"o":24.2,"t":"2025-08-05T04:00:00Z","v":32971,"vw":24.191358},{"c":24.22,"h":24.229,"l":24.03,"n":603,"o":24.19,"t":"2025-08-06T04:00:00Z","v":97142,"vw":24.17126},{"c":24.34,"h":24.5,"l":24.21,"n":855,"o":24.49,"t":"2025-08-07T04:00:00Z","v":40922,"vw":24.307507},{"c":24.87,"h":24.875,"l":24.62,"n":1131,"o":24.62,"t":"2025-08-08T04:00:00Z","v":127962,"vw":24.804691},{"c":25.21,"h":25.43,"l":25.2,"n":983,"o":25.22,"t":"2025-08-11T04:00:00Z","v":58349,"vw":25.298806},{"c":25.72,"h":25.72,"l":25.2188,"n":1503,"o":25.25,"t":"2025-08-12T04:00:00Z","v":57990,"vw":25.559121},{"c":25.85,"h":25.9,"l":25.72,"n":805,"o":25.75,"t":"2025-08-13T04:00:00Z","v":241546,"vw":25.785406},{"c":25.53,"h":25.58,"l":25.27,"n":537,"o":25.5,"t":"2025-08-14T04:00:00Z","v":70421,"vw":25.433654},{"c":25.72,"h":25.81,"l":25.6201,"n":922,"o":25.81,"t":"2025-08-15T04:00:00Z","v":159960,"vw":25.715708},{"c":25.7,"h":25.78,"l":25.65,"n":910,"o":25.7,"t":"2025-08-18T04:00:00Z","v":89029,"vw":25.706821},{"c":25.52,"h":25.84,"l":25.49,"n":626,"o":25.84,"t":"2025-08-19T04:00:00Z","v":43158,"vw":25.65746},{"c":25.29,"h":25.39,"l":24.95,"n":787,"o":25.28,"t":"2025-08-20T04:00:00Z","v":63607,"vw":25.207344},{"c":25.23,"h":25.29,"l":25.12,"n":513,"o":25.12,"t":"2025-08-21T04:00:00Z","v":67687,"vw":25.2152},{"c":26.14,"h":26.19,"l":25.36,"n":1185,"o":25.36,"t":"2025-08-22T04:00:00Z","v":58670,"vw":26.020556},{"c":26.04,"h":26.185,"l":25.99,"n":789,"o":26.11,"t":"2025-08-25T04:00:00Z","v":81806,"vw":26.104403},{"c":26.17,"h":26.28,"l":25.97,"n":528,"o":25.97,"t":"2025-08-26T04:00:00Z","v":77517,"vw":26.143835},{"c":26.095,"h":26.1228,"l":25.944,"n":563,"o":26.05,"t":"2025-08-27T04:00:00Z","v":42258,"vw":26.086701},{"c":26.24,"h":26.24,"l":26.11,"n":657,"o":26.19,"t":"2025-08-28T04:00:00Z","v":72541,"vw":26.188094},{"c":26.0039,"h":26.2083,"l":25.9703,"n":688,"o":26.08,"t":"2025-08-29T04:00:00Z","v":52612,"vw":26.059244},{"c":25.56,"h":25.56,"l":25.14,"n":941,"o":25.23,"t":"2025-09-02T04:00:00Z","v":86297,"vw":25.394516},{"c":25.475,"h":25.7018,"l":25.3775,"n":1331,"o":25.6,"t":"2025-09-03T04:00:00Z","v":98855,"vw":25.497173},{"c":25.6,"h":25.6,"l":25.33,"n":574,"o":25.38,"t":"2025-09-04T04:00:00Z","v":25470,"vw":25.44543},{"c":25.94,"h":26.15,"l":25.7436,"n":818,"o":25.98,"t":"2025-09-05T04:00:00Z","v":77378,"vw":25.952287},{"c":26.28,"h":26.3,"l":26.13,"n":752,"o":26.23,"t":"2025-09-08T04:00:00Z","v":319152,"vw":26.247013},{"c":26.2,"h":26.28,"l":26.04,"n":710,"o":26.23,"t":"2025-09-09T04:00:00Z","v":259718,"vw":26.185127},{"c":25.88,"h":26.0977,"l":25.8501,"n":756,"o":25.97,"t":"2025-09-10T04:00:00Z","v":254217,"vw":25.902429},{"c":26.43,"h":26.4676,"l":26.02,"n":1526,"o":26.02,"t":"2025-09-11T04:00:00Z","v":46317,"vw":26.325791},{"c":26.34,"h":26.38,"l":26.21,"n":587,"o":26.32,"t":"2025-09-12T04:00:00Z","v":23121,"vw":26.283495},{"c":26.85,"h":26.86,"l":26.68,"n":912,"o":26.68,"t":"2025-09-15T04:00:00Z","v":69387,"vw":26.790161},{"c":27.145,"h":27.16,"l":26.881,"n":1348,"o":26.96,"t":"2025-09-16T04:00:00Z","v":84584,"vw":27.039062},{"c":27.47,"h":27.65,"l":27.14,"n":1034,"o":27.19,"t":"2025-09-17T04:00:00Z","v":70561,"vw":27.37553},{"c":27.98,"h":28.01,"l":27.59,"n":1208,"o":27.71,"t":"2025-09-18T04:00:00Z","v":80190,"vw":27.891059},{"c":27.97,"h":28.02,"l":27.8698,"n":960,"o":27.98,"t":"2025-09-19T04:00:00Z","v":72445,"vw":27.973625},{"c":28.35,"h":28.36,"l":27.95,"n":1166,"o":27.96,"t":"2025-09-22T04:00:00Z","v":58442,"vw":28.152818},{"c":28.05,"h":28.4829,"l":27.9101,"n":897,"o":28.25,"t":"2025-09-23T04:00:00Z","v":41285,"vw":28.161682},{"c":27.85,"h":28.05,"l":27.74,"n":756,"o":27.95,"t":"2025-09-24T04:00:00Z","v":59958,"vw":27.934731},{"c":27.91,"h":27.99,"l":27.44,"n":839,"o":27.54,"t":"2025-09-25T04:00:00Z","v":48649,"vw":27.812644},{"c":27.95,"h":27.9825,"l":27.66,"n":1121,"o":27.8,"t":"2025-09-26T04:00:00Z","v":69500,"vw":27.880078},{"c":28.03,"h":28.29,"l":27.98,"n":811,"o":28.21,"t":"2025-09-29T04:00:00Z","v":55418,"vw":28.082712},{"c":28.28,"h":28.28,"l":27.93,"n":914,"o":28.04,"t":"2025-09-30T04:00:00Z","v":68150,"vw":28.098722},{"c":28.77,"h":28.77,"l":28.12,"n":2074,"o":28.27,"t":"2025-10-01T04:00:00Z","v":254064,"vw":28.48999},{"c":29.12,"h":29.17,"l":28.82,"n":1707,"o":29.02,"t":"2025-10-02T04:00:00Z","v":151953,"vw":29.004832},{"c":29.35,"h":29.5,"l":29.03,"n":987,"o":29.18,"t":"2025-10-03T04:00:00Z","v":82556,"vw":29.303786},{"c":29.56,"h":29.755,"l":29.51,"n":943,"o":29.59,"t":"2025-10-06T04:00:00Z","v":30226,"vw":29.637742},{"c":29.04,"h":29.68,"l":28.94,"n":1558,"o":29.62,"t":"2025-10-07T04:00:00Z","v":114565,"vw":29.227848},{"c":29.3101,"h":29.3101,"l":29.12,"n":856,"o":29.12,"t":"2025-10-08T04:00:00Z","v":55063,"vw":29.237581},{"c":29.05,"h":29.25,"l":28.8661,"n":765,"o":29.2,"t":"2025-10-09T04:00:00Z","v":41397,"vw":29.06311},{"c":27.58,"h":29.009,"l":27.51,"n":1137,"o":28.84,"t":"2025-10-10T04:00:00Z","v":55541,"vw":28.022483},{"c":28.9833,"h":29.14,"l":28.64,"n":1569,"o":28.65,"t":"2025-10-13T04:00:00Z","v":135864,"vw":28.819454},{"c":28.98,"h":29.22,"l":28.21,"n":771,"o":28.41,"t":"2025-10-14T04:00:00Z","v":39498,"vw":28.793396},{"c":29.3443,"h":29.5825,"l":28.96,"n":911,"o":29.48,"t":"2025-10-15T04:00:00Z","v":34752,"vw":29.373671},{"c":29.13,"h":29.6795,"l":28.96,"n":764,"o":29.44,"t":"2025-10-16T04:00:00Z","v":29608,"vw":29.414876},{"c":28.91,"h":29.1265,"l":28.77,"n":690,"o":28.93,"t":"2025-10-17T04:00:00Z","v":30581,"vw":28.928938},{"c":29.3458,"h":29.44,"l":29.14,"n":872,"o":29.17,"t":"2025-10-20T04:00:00Z","v":35773,"vw":29.319244},{"c":29.16,"h":29.33,"l":29.03,"n":720,"o":29.25,"t":"2025-10-21T04:00:00Z","v":27828,"vw":29.2144},{"c":28.6734,"h":29.1693,"l":28.34,"n":902,"o":29.02,"t":"2025-10-22T04:00:00Z","v":31402,"vw":28.709571},{"c":29.2377,"h":29.32,"l":28.73,"n":1167,"o":28.73,"t":"2025-10-23T04:00:00Z","v":41216,"vw":29.141695},{"c":29.9725,"h":30.05,"l":29.76,"n":1748,"o":29.8,"t":"2025-10-24T04:00:00Z","v":83479,"vw":29.952814},{"c":30.285,"h":30.47,"l":30.25,"n":1445,"o":30.26,"t":"2025-10-27T04:00:00Z","v":67075,"vw":30.355949},{"c":30.3093,"h":30.42,"l":30.1762,"n":1106,"o":30.22,"t":"2025-10-28T04:00:00Z","v":36770,"vw":30.303332},{"c":30.71,"h":30.98,"l":30.44,"n":999,"o":30.63,"t":"2025-10-29T04:00:00Z","v":50922,"vw":30.823014},{"c":30.3651,"h":30.65,"l":30.24,"n":813,"o":30.48,"t":"2025-10-30T04:00:00Z","v":33718,"vw":30.543107},{"c":30.5772,"h":30.6,"l":30.26,"n":970,"o":30.43,"t":"2025-10-31T04:00:00Z","v":93180,"vw":30.473666},{"c":30.5137,"h":30.8,"l":30.42,"n":968,"o":30.65,"t":"2025-11-03T05:00:00Z","v":30697,"vw":30.593746},{"c":29.4216,"h":29.958,"l":29.42,"n":1066,"o":29.65,"t":"2025-11-04T05:00:00Z","v":56408,"vw":29.656762},{"c":30.0055,"h":30.18,"l":29.51,"n":1365,"o":29.55,"t":"2025-11-05T05:00:00Z","v":107252,"vw":29.861598},{"c":29.6466,"h":30.29,"l":29.5095,"n":1247,"o":30.18,"t":"2025-11-06T05:00:00Z","v":52230,"vw":29.839885},{"c":29.605,"h":29.605,"l":28.7909,"n":1095,"o":29.19,"t":"2025-11-07T05:00:00Z","v":66588,"vw":29.044397},{"c":30.36,"h":30.479,"l":30.01,"n":915,"o":30.43,"t":"2025-11-10T05:00:00Z","v":51236,"vw":30.312148},{"c":30.1315,"h":30.37,"l":29.94,"n":606,"o":30.37,"t":"2025-11-11T05:00:00Z","v":76122,"vw":30.084152},{"c":30.13,"h":30.3,"l":29.93,"n":602,"o":30.27,"t":"2025-11-12T05:00:00Z","v":32039,"vw":30.121257},{"c":29.46,"h":30.3,"l":29.33,"n":707,"o":30.27,"t":"2025-11-13T05:00:00Z","v":45702,"vw":29.682083},{"c":29.2997,"h":29.67,"l":28.7,"n":689,"o":28.75,"t":"2025-11-14T05:00:00Z","v":44525,"vw":29.18853},{"c":28.8023,"h":29.4798,"l":28.65,"n":811,"o":29.15,"t":"2025-11-17T05:00:00Z","v":55287,"vw":29.08519},{"c":28.55,"h":28.78,"l":28.15,"n":831,"o":28.4,"t":"2025-11-18T05:00:00Z","v":45450,"vw":28.466837},{"c":28.5788,"h":28.9581,"l":28.3501,"n":571,"o":28.41,"t":"2025-11-19T05:00:00Z","v":27696,"vw":28.641358},{"c":27.6041,"h":29.1699,"l":27.55,"n":809,"o":28.99,"t":"2025-11-20T05:00:00Z","v":41062,"vw":28.196518},{"c":27.85,"h":28.0616,"l":27.05,"n":580,"o":27.5,"t":"2025-11-21T05:00:00Z","v":26158,"vw":27.68066},{"c":28.29,"h":28.365,"l":27.83,"n":608,"o":27.94,"t":"2025-11-24T05:00:00Z","v":32040,"vw":28.201344},{"c":28.5711,"h":28.6,"l":28.19,"n":505,"o":28.44,"t":"2025-11-25T05:00:00Z","v":28274,"vw":28.39361},{"c":28.985,"h":29.08,"l":28.711,"n":607,"o":28.84,"t":"2025-11-26T05:00:00Z","v":35265,"vw":28.937652},{"c":29.4822,"h":29.49,"l":29.22,"n":593,"o":29.22,"t":"2025-11-28T05:00:00Z","v":35074,"vw":29.341978},{"c":29.1444,"h":29.3899,"l":29.01,"n":729,"o":29.11,"t":"2025-12-01T05:00:00Z","v":68884,"vw":29.268312},{"c":29.4214,"h":29.51,"l":29.17,"n":750,"o":29.17,"t":"2025-12-02T05:00:00Z","v":30586,"vw":29.368137},{"c":29.8101,"h":29.82,"l":29.31,"n":572,"o":29.31,"t":"2025-12-03T05:00:00Z","v":24680,"vw":29.583846},{"c":29.9748,"h":30.025,"l":29.68,"n":654,"o":29.8,"t":"2025-12-04T05:00:00Z","v":26262,"vw":29.898342},{"c":30.2104,"h":30.41,"l":30.14,"n":773,"o":30.14,"t":"2025-12-05T05:00:00Z","v":35918,"vw":30.233989},{"c":30.2221,"h":30.5,"l":30.11,"n":845,"o":30.46,"t":"2025-12-08T05:00:00Z","v":58683,"vw":30.246592},{"c":30.24,"h":30.32,"l":30.02,"n":828,"o":30.02,"t":"2025-12-09T05:00:00Z","v":62197,"vw":30.259727},{"c":30.6139,"h":30.7,"l":30.185,"n":780,"o":30.24,"t":"2025-12-10T05:00:00Z","v":30400,"vw":30.396783},{"c":30.6572,"h":30.68,"l":30.06,"n":746,"o":30.34,"t":"2025-12-11T05:00:00Z","v":41035,"vw":30.432861},{"c":30.04,"h":30.645,"l":29.85,"n":691,"o":30.53,"t":"2025-12-12T05:00:00Z","v":95261,"vw":30.039891},{"c":29.7647,"h":30.25,"l":29.75,"n":741,"o":30.25,"t":"2025-12-15T05:00:00Z","v":31639,"vw":30.006312},{"c":29.617,"h":29.76,"l":29.37,"n":592,"o":29.59,"t":"2025-12-16T05:00:00Z","v":29821,"vw":29.507913},{"c":29.1535,"h":29.96,"l":29.13,"n":516,"o":29.84,"t":"2025-12-17T05:00:00Z","v":18561,"vw":29.511953},{"c":29.3998,"h":29.6142,"l":29.32,"n":520,"o":29.51,"t":"2025-12-18T05:00:00Z","v":31560,"vw":29.475163},{"c":29.825,"h":29.96,"l":29.56,"n":499,"o":29.62,"t":"2025-12-19T05:00:00Z","v":23185,"vw":29.883566},{"c":30.29,"h":30.39,"l":29.9412,"n":825,"o":30.39,"t":"2025-12-22T05:00:00Z","v":69154,"vw":30.298122},{"c":30.2206,"h":30.26,"l":30.09,"n":651,"o":30.12,"t":"2025-12-23T05:00:00Z","v":50372,"vw":30.21443},{"c":30.305,"h":30.34,"l":30.2,"n":404,"o":30.2,"t":"2025-12-24T05:00:00Z","v":41864,"vw":30.274846},{"c":30.46,"h":30.48,"l":30.225,"n":1049,"o":30.46,"t":"2025-12-26T05:00:00Z","v":83433,"vw":30.398909},{"c":30.02,"h":30.23,"l":29.95,"n":779,"o":30.11,"t":"2025-12-29T05:00:00Z","v":39379,"vw":30.062922},{"c":29.94,"h":30.12,"l":29.81,"n":603,"o":29.97,"t":"2025-12-30T05:00:00Z","v":17273,"vw":29.997873},{"c":29.5832,"h":29.82,"l":29.52,"n":486,"o":29.82,"t":"2025-12-31T05:00:00Z","v":18150,"vw":29.666128},{"c":30.46,"h":30.49,"l":30.09,"n":786,"o":30.09,"t":"2026-01-02T05:00:00Z","v":34642,"vw":30.331031},{"c":30.8,"h":30.88,"l":30.7,"n":969,"o":30.73,"t":"2026-01-05T05:00:00Z","v":41283,"vw":30.808617},{"c":31.5,"h":31.58,"l":31.02,"n":1130,"o":31.11,"t":"2026-01-06T05:00:00Z","v":61246,"vw":31.315425},{"c":31.27,"h":31.5,"l":31.2312,"n":1227,"o":31.5,"t":"2026-01-07T05:00:00Z","v":39780,"vw":31.393913},{"c":31.38,"h":31.42,"l":31.11,"n":1253,"o":31.3,"t":"2026-01-08T05:00:00Z","v":50020,"vw":31.305193},{"c":31.83,"h":31.84,"l":31.36,"n":867,"o":31.48,"t":"2026-01-09T05:00:00Z","v":33854,"vw":31.636698},{"c":32.21,"h":32.3,"l":31.82,"n":1106,"o":31.82,"t":"2026-01-12T05:00:00Z","v":56287,"vw":32.106281},{"c":32.44,"h":32.609,"l":32.3,"n":1073,"o":32.4,"t":"2026-01-13T05:00:00Z","v":74931,"vw":32.478574},{"c":32.35,"h":32.35,"l":32.1217,"n":662,"o":32.29,"t":"2026-01-14T05:00:00Z","v":35947,"vw":32.275548},{"c":32.5375,"h":32.7992,"l":32.5375,"n":852,"o":32.69,"t":"2026-01-15T05:00:00Z","v":112992,"vw":32.736292},{"c":32.46,"h":32.5395,"l":32.25,"n":669,"o":32.51,"t":"2026-01-16T05:00:00Z","v":36320,"vw":32.453589},{"c":32.01,"h":32.3299,"l":31.82,"n":1070,"o":31.82,"t":"2026-01-20T05:00:00Z","v":58533,"vw":32.05625},{"c":33.14,"h":33.2,"l":32.51,"n":1044,"o":32.67,"t":"2026-01-21T05:00:00Z","v":54732,"vw":32.83227},{"c":33.4961,"h":33.6499,"l":33.375,"n":809,"o":33.5,"t":"2026-01-22T05:00:00Z","v":43654,"vw":33.523871},{"c":33.1843,"h":33.342,"l":33.09,"n":789,"o":33.3,"t":"2026-01-23T05:00:00Z","v":25689,"vw":33.19159},{"c":32.835,"h":33.26,"l":32.791,"n":1260,"o":33.18,"t":"2026-01-26T05:00:00Z","v":45099,"vw":33.065456},{"c":33.39,"h":33.435,"l":32.87,"n":712,"o":32.87,"t":"2026-01-27T05:00:00Z","v":33400,"vw":33.101513},{"c":33.46,"h":33.6,"l":33.2801,"n":711,"o":33.42,"t":"2026-01-28T05:00:00Z","v":29401,"vw":33.421745},{"c":33.23,"h":33.47,"l":32.43,"n":1185,"o":33.45,"t":"2026-01-29T05:00:00Z","v":86803,"vw":32.945974},{"c":32.14,"h":32.99,"l":31.935,"n":1167,"o":32.73,"t":"2026-01-30T05:00:00Z","v":109512,"vw":32.322252},{"c":32.12,"h":32.3,"l":31.82,"n":2102,"o":31.9,"t":"2026-02-02T05:00:00Z","v":170545,"vw":32.141141},{"c":32.34,"h":32.53,"l":31.75,"n":2022,"o":32.35,"t":"2026-02-03T05:00:00Z","v":182005,"vw":32.237029},{"c":32.23,"h":32.815,"l":31.81,"n":870,"o":32.63,"t":"2026-02-04T05:00:00Z","v":56443,"vw":32.173004},{"c":31.4,"h":32.05,"l":31.38,"n":994,"o":31.57,"t":"2026-02-05T05:00:00Z","v":73009,"vw":31.590605},{"c":32.63,"h":32.63,"l":31.96,"n":1184,"o":31.96,"t":"2026-02-06T05:00:00Z","v":41379,"vw":32.348644},{"c":32.85,"h":32.94,"l":32.31,"n":868,"o":32.45,"t":"2026-02-09T05:00:00Z","v":38083,"vw":32.701342},{"c":32.87,"h":33.06,"l":32.7489,"n":596,"o":32.89,"t":"2026-02-10T05:00:00Z","v":23166,"vw":32.934369},{"c":33.18,"h":33.2451,"l":32.7499,"n":684,"o":33.1,"t":"2026-02-11T05:00:00Z","v":40336,"vw":33.05698},{"c":32.38,"h":33.31,"l":32.2928,"n":970,"o":33.2,"t":"2026-02-12T05:00:00Z","v":43799,"vw":32.580887},{"c":32.71,"h":32.9185,"l":32.46,"n":556,"o":32.54,"t":"2026-02-13T05:00:00Z","v":27262,"vw":32.772818},{"c":32.61,"h":32.85,"l":32.1,"n":918,"o":32.43,"t":"2026-02-17T05:00:00Z","v":101322,"vw":32.753632},{"c":32.65,"h":33,"l":32.55,"n":644,"o":32.73,"t":"2026-02-18T05:00:00Z","v":42476,"vw":32.822887},{"c":32.42,"h":32.49,"l":32.21,"n":627,"o":32.41,"t":"2026-02-19T05:00:00Z","v":79793,"vw":32.350419},{"c":32.5373,"h":32.632,"l":32.15,"n":728,"o":32.16,"t":"2026-02-20T05:00:00Z","v":61115,"vw":32.473565},{"c":32.5,"h":32.69,"l":32.22,"n":679,"o":32.57,"t":"2026-02-23T05:00:00Z","v":27211,"vw":32.442057},{"c":33.2513,"h":33.279,"l":32.69,"n":711,"o":32.69,"t":"2026-02-24T05:00:00Z","v":37499,"vw":33.080214},{"c":33.6307,"h":33.75,"l":33.44,"n":720,"o":33.52,"t":"2026-02-25T05:00:00Z","v":73444,"vw":33.627795},{"c":33.1728,"h":33.45,"l":32.791,"n":651,"o":33.44,"t":"2026-02-26T05:00:00Z","v":42765,"vw":33.260307},{"c":32.6563,"h":32.8225,"l":32.46,"n":580,"o":32.7,"t":"2026-02-27T05:00:00Z","v":27505,"vw":32.632248},{"c":32.56,"h":32.56,"l":31.7,"n":777,"o":31.91,"t":"2026-03-02T05:00:00Z","v":27181,"vw":32.193791},{"c":31.09,"h":31.2791,"l":30.35,"n":965,"o":30.83,"t":"2026-03-03T05:00:00Z","v":61869,"vw":30.836055},{"c":31.39,"h":31.49,"l":31.01,"n":1104,"o":31.25,"t":"2026-03-04T05:00:00Z","v":83405,"vw":31.406859},{"c":30.731,"h":31.395,"l":30.401,"n":642,"o":31.01,"t":"2026-03-05T05:00:00Z","v":41020,"vw":30.770358},{"c":30.16,"h":30.55,"l":30.03,"n":931,"o":30.2,"t":"2026-03-06T05:00:00Z","v":29657,"vw":30.343686},{"c":30.71,"h":30.88,"l":29.57,"n":916,"o":29.71,"t":"2026-03-09T04:00:00Z","v":123499,"vw":30.201288},{"c":31.01,"h":31.59,"l":30.9,"n":650,"o":30.9,"t":"2026-03-10T04:00:00Z","v":25565,"vw":31.272372},{"c":31.21,"h":31.55,"l":31.08,"n":763,"o":31.08,"t":"2026-03-11T04:00:00Z","v":22284,"vw":31.269421},{"c":30.41,"h":30.9,"l":30.39,"n":725,"o":30.9,"t":"2026-03-12T04:00:00Z","v":42767,"vw":30.613344},{"c":30.14,"h":30.86,"l":30.1,"n":426,"o":30.71,"t":"2026-03-13T04:00:00Z","v":10903,"vw":30.374786},{"c":30.7,"h":30.94,"l":30.61,"n":777,"o":30.69,"t":"2026-03-16T04:00:00Z","v":30431,"vw":30.758604},{"c":30.8079,"h":30.94,"l":30.58,"n":726,"o":30.84,"t":"2026-03-17T04:00:00Z","v":49055,"vw":30.767568},{"c":30.2532,"h":30.71,"l":30.165,"n":709,"o":30.46,"t":"2026-03-18T04:00:00Z","v":99204,"vw":30.579087},{"c":30.3194,"h":30.5,"l":29.59,"n":521,"o":29.6,"t":"2026-03-19T04:00:00Z","v":28722,"vw":29.973454},{"c":29.32,"h":30.3,"l":29.1162,"n":610,"o":30.25,"t":"2026-03-20T04:00:00Z","v":23383,"vw":29.733617},{"c":30.2339,"h":30.65,"l":30.01,"n":838,"o":30.06,"t":"2026-03-23T04:00:00Z","v":17791,"vw":30.283298},{"c":30.43,"h":30.5499,"l":29.74,"n":569,"o":29.93,"t":"2026-03-24T04:00:00Z","v":21611,"vw":30.27882},{"c":30.89,"h":31.106,"l":30.7974,"n":468,"o":30.93,"t":"2026-03-25T04:00:00Z","v":16385,"vw":30.936053},{"c":29.9098,"h":30.6499,"l":29.9098,"n":528,"o":30.33,"t":"2026-03-26T04:00:00Z","v":12357,"vw":30.229241},{"c":29.617,"h":30.075,"l":29.53,"n":560,"o":29.96,"t":"2026-03-27T04:00:00Z","v":27181,"vw":29.829607},{"c":29.115,"h":30.05,"l":28.99,"n":587,"o":30.04,"t":"2026-03-30T04:00:00Z","v":22689,"vw":29.408032},{"c":30.52,"h":30.57,"l":29.53,"n":743,"o":29.53,"t":"2026-03-31T04:00:00Z","v":42507,"vw":30.116859},{"c":30.91,"h":31.2699,"l":30.8,"n":657,"o":30.9,"t":"2026-04-01T04:00:00Z","v":31947,"vw":31.073471},{"c":30.9613,"h":31.04,"l":30,"n":621,"o":30,"t":"2026-04-02T04:00:00Z","v":66980,"vw":30.28007},{"c":31.0672,"h":31.23,"l":30.8777,"n":751,"o":30.9,"t":"2026-04-06T04:00:00Z","v":26745,"vw":31.024141},{"c":31.0226,"h":31.03,"l":30.51,"n":522,"o":30.9,"t":"2026-04-07T04:00:00Z","v":19537,"vw":30.766129},{"c":32.5183,"h":32.71,"l":32.31,"n":1242,"o":32.705,"t":"2026-04-08T04:00:00Z","v":42406,"vw":32.54229},{"c":32.63,"h":32.75,"l":32.275,"n":536,"o":32.32,"t":"2026-04-09T04:00:00Z","v":21487,"vw":32.512916},{"c":32.9697,"h":33.17,"l":32.84,"n":544,"o":32.84,"t":"2026-04-10T04:00:00Z","v":27197,"vw":32.978814},{"c":33.6209,"h":33.67,"l":32.8,"n":847,"o":32.8,"t":"2026-04-13T04:00:00Z","v":32085,"vw":33.354696},{"c":34.23,"h":34.29,"l":33.82,"n":963,"o":33.91,"t":"2026-04-14T04:00:00Z","v":74311,"vw":34.15962},{"c":34.18,"h":34.225,"l":33.88,"n":1392,"o":34.06,"t":"2026-04-15T04:00:00Z","v":109849,"vw":34.090309},{"c":34.98,"h":35,"l":34.31,"n":896,"o":34.62,"t":"2026-04-16T04:00:00Z","v":47252,"vw":34.747567},{"c":35.643,"h":35.92,"l":35.41,"n":866,"o":35.55,"t":"2026-04-17T04:00:00Z","v":45385,"vw":35.696453},{"c":35.6477,"h":35.66,"l":35.1801,"n":1260,"o":35.25,"t":"2026-04-20T04:00:00Z","v":81792,"vw":35.408125},{"c":35.3841,"h":35.9699,"l":35.3125,"n":654,"o":35.88,"t":"2026-04-21T04:00:00Z","v":87432,"vw":35.586584},{"c":35.7862,"h":35.89,"l":35.6,"n":634,"o":35.79,"t":"2026-04-22T04:00:00Z","v":35585,"vw":35.78639},{"c":35.5,"h":35.97,"l":35.12,"n":591,"o":35.63,"t":"2026-04-23T04:00:00Z","v":29644,"vw":35.799846},{"c":36.1081,"h":36.31,"l":35.7201,"n":760,"o":36,"t":"2026-04-24T04:00:00Z","v":53739,"vw":36.216172},{"c":36.36,"h":36.43,"l":35.97,"n":723,"o":36.24,"t":"2026-04-27T04:00:00Z","v":23437,"vw":36.197887},{"c":35.6588,"h":35.915,"l":35.2314,"n":576,"o":35.71,"t":"2026-04-28T04:00:00Z","v":22863,"vw":35.561299},{"c":36.37,"h":36.39,"l":36.0201,"n":685,"o":36.16,"t":"2026-04-29T04:00:00Z","v":34201,"vw":36.218103},{"c":37.4815,"h":37.5,"l":36.5403,"n":791,"o":36.81,"t":"2026-04-30T04:00:00Z","v":57754,"vw":37.053339},{"c":37.8403,"h":37.92,"l":37.28,"n":1148,"o":37.48,"t":"2026-05-01T04:00:00Z","v":212944,"vw":37.763846},{"c":37.465,"h":37.97,"l":37.16,"n":985,"o":37.85,"t":"2026-05-04T04:00:00Z","v":99111,"vw":37.578576},{"c":38.3178,"h":38.43,"l":37.6429,"n":999,"o":37.84,"t":"2026-05-05T04:00:00Z","v":97031,"vw":38.257757},{"c":39.4977,"h":39.5599,"l":38.66,"n":1240,"o":38.98,"t":"2026-05-06T04:00:00Z","v":265495,"vw":39.335531},{"c":38.92,"h":39.76,"l":38.7701,"n":1313,"o":39.76,"t":"2026-05-07T04:00:00Z","v":127951,"vw":39.345282},{"c":39.81,"h":39.8899,"l":39.2,"n":946,"o":39.34,"t":"2026-05-08T04:00:00Z","v":51374,"vw":39.608902},{"c":40.75,"h":40.84,"l":40.0074,"n":1336,"o":40.08,"t":"2026-05-11T04:00:00Z","v":80542,"vw":40.554508},{"c":39.85,"h":40.31,"l":38.94,"n":1461,"o":40.09,"t":"2026-05-12T04:00:00Z","v":171341,"vw":39.459573},{"c":40.7498,"h":40.9,"l":39.7,"n":1279,"o":40.11,"t":"2026-05-13T04:00:00Z","v":122102,"vw":40.185385},{"c":40.645,"h":40.88,"l":40.32,"n":984,"o":40.56,"t":"2026-05-14T04:00:00Z","v":108917,"vw":40.731546},{"c":39.31,"h":39.74,"l":39.15,"n":850,"o":39.51,"t":"2026-05-15T04:00:00Z","v":62154,"vw":39.431478},{"c":38.6442,"h":39.8,"l":38.19,"n":1296,"o":39.46,"t":"2026-05-18T04:00:00Z","v":69843,"vw":38.695433},{"c":37.8537,"h":38.235,"l":37.11,"n":922,"o":37.79,"t":"2026-05-19T04:00:00Z","v":44463,"vw":37.722546},{"c":38.6589,"h":38.74,"l":38,"n":824,"o":38.06,"t":"2026-05-20T04:00:00Z","v":62418,"vw":38.489527},{"c":39.48,"h":39.648,"l":38.64,"n":1127,"o":38.64,"t":"2026-05-21T04:00:00Z","v":38637,"vw":39.173379},{"c":40.4052,"h":40.63,"l":39.7901,"n":1492,"o":39.83,"t":"2026-05-22T04:00:00Z","v":68554,"vw":40.366545},{"c":41.66,"h":41.74,"l":41.03,"n":1569,"o":41.585,"t":"2026-05-26T04:00:00Z","v":57025,"vw":41.480576},{"c":41.3637,"h":41.58,"l":40.8501,"n":1234,"o":41.58,"t":"2026-05-27T04:00:00Z","v":125413,"vw":41.211446},{"c":42.0712,"h":42.26,"l":41.27,"n":920,"o":41.41,"t":"2026-05-28T04:00:00Z","v":46482,"vw":41.983391},{"c":41.5956,"h":42.12,"l":41.36,"n":930,"o":42.12,"t":"2026-05-29T04:00:00Z","v":59611,"vw":41.691633},{"c":41.5704,"h":41.884,"l":41,"n":1467,"o":41.17,"t":"2026-06-01T04:00:00Z","v":97040,"vw":41.403957},{"c":42.53,"h":42.76,"l":41.67,"n":1854,"o":41.8,"t":"2026-06-02T04:00:00Z","v":103991,"vw":42.408077},{"c":42.0885,"h":42.5699,"l":41.87,"n":1458,"o":42.34,"t":"2026-06-03T04:00:00Z","v":97257,"vw":42.260368},{"c":41.91,"h":42.09,"l":41,"n":1076,"o":41.27,"t":"2026-06-04T04:00:00Z","v":86691,"vw":41.697089},{"c":38.62,"h":40.72,"l":38.393,"n":1559,"o":40.72,"t":"2026-06-05T04:00:00Z","v":80198,"vw":39.24346},{"c":39.13,"h":39.6762,"l":38.935,"n":1097,"o":39.52,"t":"2026-06-08T04:00:00Z","v":56392,"vw":39.313875},{"c":38.65,"h":39.845,"l":37.235,"n":1254,"o":39.76,"t":"2026-06-09T04:00:00Z","v":227362,"vw":38.350905},{"c":37.26,"h":38.71,"l":37.23,"n":1125,"o":37.9,"t":"2026-06-10T04:00:00Z","v":149013,"vw":37.516157},{"c":38.97,"h":39.14,"l":37.7701,"n":1152,"o":37.78,"t":"2026-06-11T04:00:00Z","v":92214,"vw":38.451871},{"c":39.76,"h":39.9299,"l":39.175,"n":779,"o":39.31,"t":"2026-06-12T04:00:00Z","v":38573,"vw":39.661016},{"c":40.6609,"h":40.96,"l":40.53,"n":1877,"o":40.8,"t":"2026-06-15T04:00:00Z","v":126975,"vw":40.727543},{"c":39.6563,"h":40.75,"l":39.56,"n":1078,"o":40.43,"t":"2026-06-16T04:00:00Z","v":52893,"vw":40.165965},{"c":39.1746,"h":40.199,"l":39.08,"n":872,"o":39.87,"t":"2026-06-17T04:00:00Z","v":64873,"vw":39.768447},{"c":40.1168,"h":40.305,"l":39.51,"n":916,"o":39.73,"t":"2026-06-18T04:00:00Z","v":49813,"vw":39.918042},{"c":40.26,"h":40.64,"l":40.03,"n":1057,"o":40.44,"t":"2026-06-22T04:00:00Z","v":42306,"vw":40.376952},{"c":38.32,"h":39.0104,"l":38.17,"n":960,"o":38.28,"t":"2026-06-23T04:00:00Z","v":49858,"vw":38.508167},{"c":37.8871,"h":38.45,"l":37.52,"n":722,"o":38.45,"t":"2026-06-24T04:00:00Z","v":49396,"vw":38.023764},{"c":38.0121,"h":39.0299,"l":37.63,"n":700,"o":38.71,"t":"2026-06-25T04:00:00Z","v":27503,"vw":38.155622},{"c":37.0506,"h":37.35,"l":36.825,"n":817,"o":37.06,"t":"2026-06-26T04:00:00Z","v":120601,"vw":36.980189},{"c":37.7922,"h":37.815,"l":36.46,"n":874,"o":37.2,"t":"2026-06-29T04:00:00Z","v":36928,"vw":37.200709},{"c":38.57,"h":38.84,"l":37.69,"n":823,"o":37.69,"t":"2026-06-30T04:00:00Z","v":46932,"vw":38.207441},{"c":37.8179,"h":38.5,"l":37.75,"n":1002,"o":38.07,"t":"2026-07-01T04:00:00Z","v":76803,"vw":38.067195},{"c":36.74,"h":38.4186,"l":36.27,"n":983,"o":38.12,"t":"2026-07-02T04:00:00Z","v":39831,"vw":37.182728},{"c":37.63,"h":37.96,"l":37.17,"n":802,"o":37.17,"t":"2026-07-06T04:00:00Z","v":27762,"vw":37.672702},{"c":36.07,"h":36.8,"l":35.7501,"n":987,"o":36.73,"t":"2026-07-07T04:00:00Z","v":101030,"vw":36.038668},{"c":35.97,"h":36.16,"l":35.2201,"n":949,"o":35.48,"t":"2026-07-08T04:00:00Z","v":154784,"vw":35.583989},{"c":36.58,"h":36.87,"l":36.26,"n":802,"o":36.72,"t":"2026-07-09T04:00:00Z","v":98282,"vw":36.488427},{"c":36.5374,"h":36.71,"l":36.22,"n":776,"o":36.4,"t":"2026-07-10T04:00:00Z","v":74289,"vw":36.410753},{"c":35.37,"h":35.93,"l":35.2,"n":815,"o":35.87,"t":"2026-07-13T04:00:00Z","v":46889,"vw":35.56492},{"c":35.66,"h":36.2121,"l":35.62,"n":569,"o":35.96,"t":"2026-07-14T04:00:00Z","v":27120,"vw":35.796203},{"c":35.695,"h":36.22,"l":34.9222,"n":721,"o":35.95,"t":"2026-07-15T04:00:00Z","v":35195,"vw":35.493926},{"c":34.383,"h":35.19,"l":34.17,"n":622,"o":35.19,"t":"2026-07-16T04:00:00Z","v":20428,"vw":34.5775},{"c":33.95,"h":34.49,"l":33.17,"n":709,"o":33.44,"t":"2026-07-17T04:00:00Z","v":52104,"vw":33.996178},{"c":33.79,"h":34.45,"l":33.63,"n":654,"o":34.13,"t":"2026-07-20T04:00:00Z","v":26325,"vw":34.049418},{"c":35,"h":35.02,"l":34.26,"n":618,"o":34.42,"t":"2026-07-21T04:00:00Z","v":36505,"vw":34.84458},{"c":35.03,"h":35.4,"l":34.75,"n":535,"o":34.75,"t":"2026-07-22T04:00:00Z","v":23658,"vw":35.16034},{"c":34.3366,"h":34.84,"l":34.15,"n":564,"o":34.39,"t":"2026-07-23T04:00:00Z","v":30077,"vw":34.327378},{"c":33.4477,"h":34.2803,"l":33.345,"n":597,"o":34.25,"t":"2026-07-24T04:00:00Z","v":19283,"vw":33.675312},{"c":33.4951,"h":33.9,"l":32.88,"n":664,"o":33.9,"t":"2026-07-27T04:00:00Z","v":20829,"vw":33.276681},{"c":32.78,"h":32.94,"l":32.306,"n":750,"o":32.79,"t":"2026-07-28T04:00:00Z","v":43081,"vw":32.597389},{"c":31.9633,"h":32.83,"l":31.8,"n":591,"o":32.74,"t":"2026-07-29T04:00:00Z","v":23307,"vw":32.325514},{"c":33.4144,"h":33.4655,"l":32.6,"n":587,"o":32.6,"t":"2026-07-30T04:00:00Z","v":30685,"vw":33.164935},{"c":33.4068,"h":34,"l":33,"n":505,"o":33.76,"t":"2026-07-31T04:00:00Z","v":24642,"vw":33.418644},{"c":33.89,"h":34.04,"l":33.16,"n":1224,"o":33.16,"t":"2026-08-03T04:00:00Z","v":343374,"vw":33.739654},{"c":35,"h":35.165,"l":34.39,"n":1098,"o":34.39,"t":"2026-08-04T04:00:00Z","v":100705,"vw":34.818138},{"c":34.9113,"h":35.325,"l":34.84,"n":930,"o":35.13,"t":"2026-08-05T04:00:00Z","v":53909,"vw":35.020152},{"c":34.89,"h":35.32,"l":34.75,"n":659,"o":34.87,"t":"2026-08-06T04:00:00Z","v":49399,"vw":34.987831},{"c":35.78,"h":35.8851,"l":35.41,"n":592,"o":35.51,"t":"2026-08-07T04:00:00Z","v":62732,"vw":35.707882},{"c":35.5698,"h":35.87,"l":35.5,"n":614,"o":35.87,"t":"2026-08-10T04:00:00Z","v":18653,"vw":35.710452},{"c":35.54,"h":35.79,"l":35.36,"n":704,"o":35.57,"t":"2026-08-11T04:00:00Z","v":30291,"vw":35.556624},{"c":35.92,"h":36.19,"l":35.715,"n":536,"o":36.18,"t":"2026-08-12T04:00:00Z","v":20158,"vw":35.959562},{"c":35.7577,"h":36.05,"l":35.7,"n":654,"o":35.71,"t":"2026-08-13T04:00:00Z","v":31899,"vw":35.807551},{"c":36.095,"h":36.3799,"l":35.9,"n":533,"o":35.94,"t":"2026-08-14T04:00:00Z","v":21904,"vw":36.063323},{"c":36.0999,"h":36.47,"l":36.0999,"n":628,"o":36.27,"t":"2026-08-17T04:00:00Z","v":22985,"vw":36.251973},{"c":34.7751,"h":35.34,"l":34.67,"n":773,"o":35.34,"t":"2026-08-18T04:00:00Z","v":31475,"vw":34.88689},{"c":34.635,"h":34.99,"l":34.46,"n":667,"o":34.99,"t":"2026-08-19T04:00:00Z","v":39487,"vw":34.633662},{"c":34.4028,"h":34.52,"l":34.26,"n":497,"o":34.49,"t":"2026-08-20T04:00:00Z","v":19363,"vw":34.398461},{"c":34.925,"h":35.12,"l":34.72,"n":443,"o":34.79,"t":"2026-08-21T04:00:00Z","v":23909,"vw":34.883723},{"c":34.25,"h":34.65,"l":34.205,"n":751,"o":34.62,"t":"2026-08-24T04:00:00Z","v":21429,"vw":34.431335},{"c":34.4892,"h":34.5,"l":34.21,"n":547,"o":34.4,"t":"2026-08-25T04:00:00Z","v":28257,"vw":34.388805},{"c":34.27,"h":34.545,"l":34.17,"n":483,"o":34.34,"t":"2026-08-26T04:00:00Z","v":17534,"vw":34.248923},{"c":34.814,"h":34.85,"l":34.62,"n":497,"o":34.65,"t":"2026-08-27T04:00:00Z","v":19283,"vw":34.757407},{"c":34.58,"h":35.01,"l":34.436,"n":425,"o":34.97,"t":"2026-08-28T04:00:00Z","v":14306,"vw":34.668512},{"c":34.5111,"h":34.63,"l":34.405,"n":633,"o":34.53,"t":"2026-08-31T04:00:00Z","v":36208,"vw":34.465013},{"c":34.03,"h":34.27,"l":33.9,"n":796,"o":34.09,"t":"2026-09-01T04:00:00Z","v":29205,"vw":34.084529},{"c":34.0959,"h":34.1839,"l":33.81,"n":622,"o":33.82,"t":"2026-09-02T04:00:00Z","v":49752,"vw":33.973982},{"c":34.49,"h":34.56,"l":34.12,"n":696,"o":34.21,"t":"2026-09-03T04:00:00Z","v":25304,"vw":34.390255},{"c":34.76,"h":34.76,"l":34.42,"n":495,"o":34.42,"t":"2026-09-04T04:00:00Z","v":16830,"vw":34.65677},{"c":34.7087,"h":34.99,"l":34.7,"n":731,"o":34.8,"t":"2026-09-08T04:00:00Z","v":73632,"vw":34.897943},{"c":34.535,"h":34.98,"l":34.49,"n":520,"o":34.67,"t":"2026-09-09T04:00:00Z","v":37357,"vw":34.737436},{"c":33.8631,"h":34.1476,"l":33.7689,"n":608,"o":33.94,"t":"2026-09-10T04:00:00Z","v":39647,"vw":33.973417},{"c":34.2127,"h":34.4843,"l":34.1332,"n":447,"o":34.17,"t":"2026-09-11T04:00:00Z","v":16474,"vw":34.314451},{"c":33.39,"h":33.62,"l":33.2784,"n":819,"o":33.39,"t":"2026-09-14T04:00:00Z","v":31527,"vw":33.443124},{"c":33.2128,"h":33.59,"l":33.18,"n":787,"o":33.39,"t":"2026-09-15T04:00:00Z","v":41821,"vw":33.295521},{"c":33.035,"h":33.54,"l":32.64,"n":665,"o":33.4,"t":"2026-09-16T04:00:00Z","v":38076,"vw":33.205508},{"c":33.85,"h":33.9825,"l":33.59,"n":538,"o":33.74,"t":"2026-09-17T04:00:00Z","v":25271,"vw":33.836852},{"c":33.5233,"h":33.83,"l":33.3065,"n":500,"o":33.83,"t":"2026-09-18T04:00:00Z","v":15900,"vw":33.465493},{"c":34.2419,"h":34.31,"l":33.81,"n":883,"o":33.96,"t":"2026-09-21T04:00:00Z","v":35545,"vw":34.169258},{"c":34.3682,"h":34.4,"l":34.1114,"n":716,"o":34.28,"t":"2026-09-22T04:00:00Z","v":113642,"vw":34.34651},{"c":33.7143,"h":33.99,"l":33.64,"n":610,"o":33.99,"t":"2026-09-23T04:00:00Z","v":22857,"vw":33.813888},{"c":33.4589,"h":33.59,"l":33.191,"n":472,"o":33.41,"t":"2026-09-24T04:00:00Z","v":12728,"vw":33.374237},{"c":33.655,"h":33.855,"l":33.45,"n":431,"o":33.57,"t":"2026-09-25T04:00:00Z","v":10605,"vw":33.648448},{"c":33.1176,"h":33.5,"l":33.07,"n":530,"o":33.48,"t":"2026-09-28T04:00:00Z","v":12991,"vw":33.258379},{"c":33.1536,"h":33.345,"l":33,"n":780,"o":33.25,"t":"2026-09-29T04:00:00Z","v":228910,"vw":33.099426},{"c":33.1216,"h":33.4441,"l":33.07,"n":442,"o":33.42,"t":"2026-09-30T04:00:00Z","v":26335,"vw":33.205981},{"c":33.05,"h":33.23,"l":32.8011,"n":688,"o":33.09,"t":"2026-10-01T04:00:00Z","v":22191,"vw":33.036755},{"c":33.53,"h":33.798,"l":33.4583,"n":598,"o":33.62,"t":"2026-10-02T04:00:00Z","v":28072,"vw":33.571222},{"c":33.72,"h":33.79,"l":33.39,"n":639,"o":33.57,"t":"2026-10-05T04:00:00Z","v":22911,"vw":33.662539},{"c":33.9366,"h":34.14,"l":33.89,"n":724,"o":33.9,"t":"2026-10-06T04:00:00Z","v":55390,"vw":33.947045},{"c":33.365,"h":33.53,"l":33.2601,"n":564,"o":33.53,"t":"2026-10-07T04:00:00Z","v":20350,"vw":33.335654},{"c":32.6004,"h":32.97,"l":32.42,"n":777,"o":32.97,"t":"2026-10-08T04:00:00Z","v":22549,"vw":32.718307},{"c":32.7906,"h":32.93,"l":32.66,"n":516,"o":32.93,"t":"2026-10-09T04:00:00Z","v":60288,"vw":32.736791},{"c":32.08,"h":32.46,"l":32.04,"n":564,"o":32.46,"t":"2026-10-12T04:00:00Z","v":17979,"vw":32.230411},{"c":32.0596,"h":32.085,"l":31.74,"n":597,"o":31.77,"t":"2026-10-13T04:00:00Z","v":24322,"vw":31.892442},{"c":31.1893,"h":31.7578,"l":31.06,"n":505,"o":31.66,"t":"2026-10-14T04:00:00Z","v":16614,"vw":31.285166},{"c":31.12,"h":31.12,"l":30.37,"n":1008,"o":30.44,"t":"2026-10-15T04:00:00Z","v":71857,"vw":30.683978},{"c":30.4403,"h":31.135,"l":30.32,"n":821,"o":31.08,"t":"2026-10-16T04:00:00Z","v":60614,"vw":30.663325},{"c":30.5947,"h":30.9,"l":30.55,"n":1438,"o":30.9,"t":"2026-10-19T04:00:00Z","v":80724,"vw":30.710027},{"c":30.74,"h":30.92,"l":30.1495,"n":495,"o":30.31,"t":"2026-10-20T04:00:00Z","v":23515,"vw":30.602374},{"c":30.7,"h":30.8299,"l":30.57,"n":583,"o":30.75,"t":"2026-10-21T04:00:00Z","v":32389,"vw":30.700005},{"c":29.4839,"h":29.9696,"l":29.4,"n":824,"o":29.96,"t":"2026-10-22T04:00:00Z","v":44436,"vw":29.568225}],"volatilityBars":[{"c":33.83,"h":33.83,"l":33.69,"n":13,"o":33.82,"t":"2026-09-22T08:00:00Z","v":1250,"vw":33.756468},{"c":34.3673,"h":34.3673,"l":34.245,"n":49,"o":34.28,"t":"2026-09-22T13:30:00Z","v":1943,"vw":34.288922},{"c":34.325,"h":34.3699,"l":34.325,"n":4,"o":34.3699,"t":"2026-09-22T14:15:00Z","v":402,"vw":34.346815},{"c":34.29,"h":34.295,"l":34.24,"n":15,"o":34.28,"t":"2026-09-22T14:30:00Z","v":876,"vw":34.267974},{"c":34.15,"h":34.2271,"l":34.15,"n":11,"o":34.2142,"t":"2026-09-22T14:45:00Z","v":831,"vw":34.193171},{"c":34.2265,"h":34.2265,"l":34.18,"n":22,"o":34.18,"t":"2026-09-22T15:00:00Z","v":741,"vw":34.209028},{"c":34.1468,"h":34.22,"l":34.13,"n":61,"o":34.22,"t":"2026-09-22T15:30:00Z","v":5677,"vw":34.155039},{"c":34.18,"h":34.18,"l":34.18,"n":12,"o":34.18,"t":"2026-09-22T15:45:00Z","v":498,"vw":34.18},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-09-22T16:00:00Z","v":175,"vw":34.19},{"c":34.19,"h":34.19,"l":34.1114,"n":6,"o":34.1114,"t":"2026-09-22T16:30:00Z","v":678,"vw":34.167373},{"c":34.225,"h":34.225,"l":34.171,"n":9,"o":34.171,"t":"2026-09-22T16:45:00Z","v":393,"vw":34.197603},{"c":34.24,"h":34.27,"l":34.24,"n":9,"o":34.27,"t":"2026-09-22T17:00:00Z","v":623,"vw":34.251134},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-09-22T17:15:00Z","v":480,"vw":34.21},{"c":34.18,"h":34.18,"l":34.17,"n":13,"o":34.17,"t":"2026-09-22T17:30:00Z","v":876,"vw":34.176536},{"c":34.25,"h":34.25,"l":34.1868,"n":5,"o":34.1868,"t":"2026-09-22T17:45:00Z","v":345,"vw":34.212702},{"c":34.305,"h":34.305,"l":34.305,"n":2,"o":34.305,"t":"2026-09-22T18:15:00Z","v":117,"vw":34.305},{"c":34.24,"h":34.2999,"l":34.24,"n":3,"o":34.2999,"t":"2026-09-22T18:30:00Z","v":562,"vw":34.285746},{"c":34.285,"h":34.37,"l":34.2501,"n":20,"o":34.28,"t":"2026-09-22T18:45:00Z","v":89492,"vw":34.368206},{"c":34.295,"h":34.32,"l":34.28,"n":24,"o":34.32,"t":"2026-09-22T19:15:00Z","v":3707,"vw":34.312525},{"c":34.31,"h":34.31,"l":34.31,"n":6,"o":34.31,"t":"2026-09-22T19:30:00Z","v":239,"vw":34.31},{"c":34.4,"h":34.4,"l":34.39,"n":7,"o":34.39,"t":"2026-09-22T19:45:00Z","v":399,"vw":34.393289},{"c":33.97,"h":33.99,"l":33.97,"n":49,"o":33.99,"t":"2026-09-23T13:30:00Z","v":1575,"vw":33.984456},{"c":33.835,"h":33.835,"l":33.8,"n":10,"o":33.8101,"t":"2026-09-23T13:45:00Z","v":681,"vw":33.8133},{"c":33.6678,"h":33.9,"l":33.6583,"n":14,"o":33.83,"t":"2026-09-23T14:00:00Z","v":1266,"vw":33.759931},{"c":33.7599,"h":33.7599,"l":33.7599,"n":1,"o":33.7599,"t":"2026-09-23T14:15:00Z","v":220,"vw":33.7599},{"c":33.75,"h":33.75,"l":33.75,"n":3,"o":33.75,"t":"2026-09-23T14:30:00Z","v":102,"vw":33.75},{"c":33.82,"h":33.87,"l":33.82,"n":11,"o":33.82,"t":"2026-09-23T15:15:00Z","v":798,"vw":33.827236},{"c":33.8487,"h":33.86,"l":33.845,"n":3,"o":33.86,"t":"2026-09-23T15:30:00Z","v":3656,"vw":33.859281},{"c":33.7618,"h":33.81,"l":33.7618,"n":4,"o":33.81,"t":"2026-09-23T15:45:00Z","v":446,"vw":33.778536},{"c":33.8246,"h":33.87,"l":33.8246,"n":2,"o":33.87,"t":"2026-09-23T16:00:00Z","v":634,"vw":33.835341},{"c":33.64,"h":33.65,"l":33.64,"n":15,"o":33.65,"t":"2026-09-23T16:45:00Z","v":553,"vw":33.64408},{"c":33.64,"h":33.64,"l":33.64,"n":14,"o":33.64,"t":"2026-09-23T17:15:00Z","v":487,"vw":33.64},{"c":33.81,"h":33.81,"l":33.81,"n":7,"o":33.81,"t":"2026-09-23T17:45:00Z","v":1242,"vw":33.81},{"c":33.7527,"h":33.77,"l":33.75,"n":13,"o":33.77,"t":"2026-09-23T18:00:00Z","v":1164,"vw":33.754518},{"c":33.75,"h":33.77,"l":33.75,"n":24,"o":33.77,"t":"2026-09-23T18:30:00Z","v":1173,"vw":33.754},{"c":33.8,"h":33.8,"l":33.741,"n":45,"o":33.755,"t":"2026-09-23T18:45:00Z","v":2698,"vw":33.755519},{"c":33.81,"h":33.81,"l":33.7316,"n":5,"o":33.8,"t":"2026-09-23T19:00:00Z","v":575,"vw":33.784868},{"c":33.8,"h":33.86,"l":33.8,"n":8,"o":33.85,"t":"2026-09-23T19:15:00Z","v":1337,"vw":33.829264},{"c":33.725,"h":33.75,"l":33.701,"n":24,"o":33.75,"t":"2026-09-23T19:45:00Z","v":784,"vw":33.731236},{"c":33.3529,"h":33.41,"l":33.3529,"n":30,"o":33.41,"t":"2026-09-24T13:30:00Z","v":782,"vw":33.401097},{"c":33.29,"h":33.29,"l":33.29,"n":3,"o":33.29,"t":"2026-09-24T14:15:00Z","v":238,"vw":33.29},{"c":33.191,"h":33.265,"l":33.191,"n":31,"o":33.265,"t":"2026-09-24T15:00:00Z","v":4244,"vw":33.223073},{"c":33.5606,"h":33.5606,"l":33.245,"n":10,"o":33.245,"t":"2026-09-24T16:15:00Z","v":611,"vw":33.415922},{"c":33.555,"h":33.555,"l":33.555,"n":1,"o":33.555,"t":"2026-09-24T16:45:00Z","v":159,"vw":33.555},{"c":33.545,"h":33.59,"l":33.545,"n":6,"o":33.59,"t":"2026-09-24T17:00:00Z","v":1031,"vw":33.58442},{"c":33.5,"h":33.5319,"l":33.5,"n":2,"o":33.5319,"t":"2026-09-24T17:30:00Z","v":338,"vw":33.51293},{"c":33.3827,"h":33.3827,"l":33.3827,"n":1,"o":33.3827,"t":"2026-09-24T18:00:00Z","v":144,"vw":33.3827},{"c":33.53,"h":33.53,"l":33.49,"n":6,"o":33.49,"t":"2026-09-24T18:15:00Z","v":558,"vw":33.498511},{"c":33.55,"h":33.59,"l":33.4747,"n":4,"o":33.4747,"t":"2026-09-24T18:45:00Z","v":454,"vw":33.544175},{"c":33.44,"h":33.47,"l":33.44,"n":17,"o":33.4417,"t":"2026-09-24T19:00:00Z","v":996,"vw":33.451109},{"c":33.4401,"h":33.445,"l":33.44,"n":3,"o":33.445,"t":"2026-09-24T19:15:00Z","v":306,"vw":33.441765},{"c":33.46,"h":33.47,"l":33.46,"n":11,"o":33.47,"t":"2026-09-24T19:45:00Z","v":461,"vw":33.462513},{"c":33.55,"h":33.55,"l":33.55,"n":1,"o":33.55,"t":"2026-09-24T21:30:00Z","v":100,"vw":33.55},{"c":33.45,"h":33.57,"l":33.45,"n":43,"o":33.57,"t":"2026-09-25T13:30:00Z","v":1755,"vw":33.4977},{"c":33.535,"h":33.535,"l":33.535,"n":2,"o":33.535,"t":"2026-09-25T14:00:00Z","v":221,"vw":33.535},{"c":33.51,"h":33.51,"l":33.51,"n":2,"o":33.51,"t":"2026-09-25T14:15:00Z","v":101,"vw":33.51},{"c":33.55,"h":33.55,"l":33.55,"n":2,"o":33.55,"t":"2026-09-25T15:00:00Z","v":106,"vw":33.55},{"c":33.71,"h":33.7199,"l":33.6644,"n":14,"o":33.7199,"t":"2026-09-25T15:15:00Z","v":559,"vw":33.702044},{"c":33.71,"h":33.855,"l":33.71,"n":13,"o":33.855,"t":"2026-09-25T16:15:00Z","v":1721,"vw":33.731512},{"c":33.7886,"h":33.7886,"l":33.7886,"n":1,"o":33.7886,"t":"2026-09-25T16:30:00Z","v":100,"vw":33.7886},{"c":33.693,"h":33.693,"l":33.693,"n":1,"o":33.693,"t":"2026-09-25T17:00:00Z","v":185,"vw":33.693},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-09-25T17:15:00Z","v":180,"vw":33.7},{"c":33.735,"h":33.735,"l":33.735,"n":4,"o":33.735,"t":"2026-09-25T17:30:00Z","v":345,"vw":33.735},{"c":33.6415,"h":33.6415,"l":33.6415,"n":2,"o":33.6415,"t":"2026-09-25T17:45:00Z","v":187,"vw":33.6415},{"c":33.64,"h":33.64,"l":33.64,"n":2,"o":33.64,"t":"2026-09-25T18:00:00Z","v":144,"vw":33.64},{"c":33.6932,"h":33.6932,"l":33.6932,"n":1,"o":33.6932,"t":"2026-09-25T19:15:00Z","v":625,"vw":33.6932},{"c":33.7,"h":33.7,"l":33.7,"n":2,"o":33.7,"t":"2026-09-25T19:30:00Z","v":326,"vw":33.7},{"c":33.67,"h":33.67,"l":33.65,"n":12,"o":33.65,"t":"2026-09-25T19:45:00Z","v":1133,"vw":33.663443},{"c":33.38,"h":33.5,"l":33.38,"n":76,"o":33.48,"t":"2026-09-28T13:30:00Z","v":1630,"vw":33.477066},{"c":33.4509,"h":33.4509,"l":33.33,"n":8,"o":33.41,"t":"2026-09-28T13:45:00Z","v":865,"vw":33.402773},{"c":33.33,"h":33.33,"l":33.305,"n":5,"o":33.305,"t":"2026-09-28T14:15:00Z","v":881,"vw":33.307874},{"c":33.1946,"h":33.1946,"l":33.1946,"n":2,"o":33.1946,"t":"2026-09-28T14:30:00Z","v":127,"vw":33.1946},{"c":33.09,"h":33.09,"l":33.09,"n":7,"o":33.09,"t":"2026-09-28T15:15:00Z","v":230,"vw":33.09},{"c":33.09,"h":33.09,"l":33.09,"n":1,"o":33.09,"t":"2026-09-28T15:30:00Z","v":100,"vw":33.09},{"c":33.1,"h":33.1,"l":33.07,"n":8,"o":33.07,"t":"2026-09-28T15:45:00Z","v":629,"vw":33.076316},{"c":33.07,"h":33.07,"l":33.07,"n":1,"o":33.07,"t":"2026-09-28T16:00:00Z","v":101,"vw":33.07},{"c":33.27,"h":33.27,"l":33.12,"n":11,"o":33.12,"t":"2026-09-28T16:15:00Z","v":653,"vw":33.16151},{"c":33.36,"h":33.36,"l":33.36,"n":2,"o":33.36,"t":"2026-09-28T16:30:00Z","v":101,"vw":33.36},{"c":33.18,"h":33.18,"l":33.18,"n":2,"o":33.18,"t":"2026-09-28T16:45:00Z","v":152,"vw":33.18},{"c":33.28,"h":33.28,"l":33.1724,"n":9,"o":33.1724,"t":"2026-09-28T17:00:00Z","v":1406,"vw":33.194874},{"c":33.29,"h":33.29,"l":33.23,"n":2,"o":33.23,"t":"2026-09-28T17:15:00Z","v":300,"vw":33.26},{"c":33.171,"h":33.171,"l":33.171,"n":2,"o":33.171,"t":"2026-09-28T17:30:00Z","v":126,"vw":33.171},{"c":33.2478,"h":33.2478,"l":33.1901,"n":2,"o":33.1901,"t":"2026-09-28T18:00:00Z","v":562,"vw":33.220901},{"c":33.201,"h":33.21,"l":33.201,"n":2,"o":33.21,"t":"2026-09-28T19:00:00Z","v":413,"vw":33.203179},{"c":33.22,"h":33.22,"l":33.17,"n":4,"o":33.17,"t":"2026-09-28T19:15:00Z","v":768,"vw":33.212595},{"c":33.18,"h":33.18,"l":33.18,"n":1,"o":33.18,"t":"2026-09-28T19:30:00Z","v":504,"vw":33.18},{"c":33.1,"h":33.13,"l":33.1,"n":7,"o":33.13,"t":"2026-09-28T19:45:00Z","v":313,"vw":33.115},{"c":33.05,"h":33.25,"l":33.05,"n":61,"o":33.25,"t":"2026-09-29T13:30:00Z","v":66817,"vw":33.131425},{"c":33.225,"h":33.225,"l":33.14,"n":12,"o":33.14,"t":"2026-09-29T13:45:00Z","v":339,"vw":33.191},{"c":33.16,"h":33.17,"l":33.12,"n":7,"o":33.12,"t":"2026-09-29T14:00:00Z","v":954,"vw":33.15875},{"c":33.22,"h":33.27,"l":33.19,"n":18,"o":33.27,"t":"2026-09-29T14:15:00Z","v":1777,"vw":33.248788},{"c":33.27,"h":33.27,"l":33.27,"n":8,"o":33.27,"t":"2026-09-29T14:30:00Z","v":242,"vw":33.27},{"c":33.23,"h":33.345,"l":33.23,"n":14,"o":33.28,"t":"2026-09-29T14:45:00Z","v":1169,"vw":33.300437},{"c":33.2,"h":33.2,"l":33.2,"n":6,"o":33.2,"t":"2026-09-29T15:00:00Z","v":117,"vw":33.2},{"c":33.0501,"h":33.1409,"l":33.0501,"n":4,"o":33.1,"t":"2026-09-29T15:15:00Z","v":459,"vw":33.101544},{"c":33.17,"h":33.17,"l":33.17,"n":1,"o":33.17,"t":"2026-09-29T15:30:00Z","v":174,"vw":33.17},{"c":33.13,"h":33.13,"l":33.0818,"n":12,"o":33.0818,"t":"2026-09-29T15:45:00Z","v":1596,"vw":33.107531},{"c":33.14,"h":33.14,"l":33.14,"n":2,"o":33.14,"t":"2026-09-29T16:00:00Z","v":156,"vw":33.14},{"c":33.06,"h":33.1804,"l":33.06,"n":9,"o":33.1804,"t":"2026-09-29T16:15:00Z","v":4052,"vw":33.066854},{"c":33.075,"h":33.108,"l":33.075,"n":10,"o":33.108,"t":"2026-09-29T16:30:00Z","v":559,"vw":33.0882},{"c":33,"h":33.055,"l":33,"n":29,"o":33.01,"t":"2026-09-29T16:45:00Z","v":2667,"vw":33.012566},{"c":33.0699,"h":33.0699,"l":33.0699,"n":1,"o":33.0699,"t":"2026-09-29T17:00:00Z","v":537,"vw":33.0699},{"c":33.13,"h":33.13,"l":33.13,"n":2,"o":33.13,"t":"2026-09-29T17:15:00Z","v":139,"vw":33.13},{"c":33.05,"h":33.05,"l":33.042,"n":5,"o":33.042,"t":"2026-09-29T17:30:00Z","v":479,"vw":33.044678},{"c":33.095,"h":33.1799,"l":33.095,"n":19,"o":33.095,"t":"2026-09-29T17:45:00Z","v":1204,"vw":33.125069},{"c":33.135,"h":33.135,"l":33.135,"n":1,"o":33.135,"t":"2026-09-29T18:00:00Z","v":354,"vw":33.135},{"c":33.13,"h":33.13,"l":33.0414,"n":5,"o":33.0414,"t":"2026-09-29T18:15:00Z","v":570,"vw":33.107643},{"c":33.09,"h":33.176,"l":33.04,"n":17,"o":33.04,"t":"2026-09-29T18:30:00Z","v":4402,"vw":33.074209},{"c":33.115,"h":33.115,"l":33.115,"n":3,"o":33.115,"t":"2026-09-29T18:45:00Z","v":1077,"vw":33.115},{"c":33.115,"h":33.15,"l":33.115,"n":16,"o":33.15,"t":"2026-09-29T19:00:00Z","v":1696,"vw":33.1261},{"c":33.11,"h":33.175,"l":33.1001,"n":17,"o":33.1001,"t":"2026-09-29T19:15:00Z","v":1348,"vw":33.119679},{"c":33.1,"h":33.1,"l":33.1,"n":22,"o":33.1,"t":"2026-09-29T19:30:00Z","v":1017,"vw":33.1},{"c":33.12,"h":33.155,"l":33.04,"n":15,"o":33.04,"t":"2026-09-29T19:45:00Z","v":41333,"vw":33.0414},{"c":33.35,"h":33.42,"l":33.26,"n":37,"o":33.42,"t":"2026-09-30T13:30:00Z","v":1177,"vw":33.309273},{"c":33.31,"h":33.31,"l":33.31,"n":7,"o":33.31,"t":"2026-09-30T13:45:00Z","v":749,"vw":33.31},{"c":33.3514,"h":33.3514,"l":33.3514,"n":2,"o":33.3514,"t":"2026-09-30T14:00:00Z","v":128,"vw":33.3514},{"c":33.4441,"h":33.4441,"l":33.4441,"n":1,"o":33.4441,"t":"2026-09-30T14:15:00Z","v":287,"vw":33.4441},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-09-30T15:00:00Z","v":201,"vw":33.27},{"c":33.255,"h":33.255,"l":33.255,"n":3,"o":33.255,"t":"2026-09-30T15:15:00Z","v":144,"vw":33.255},{"c":33.28,"h":33.28,"l":33.28,"n":1,"o":33.28,"t":"2026-09-30T15:45:00Z","v":1000,"vw":33.28},{"c":33.2,"h":33.2,"l":33.2,"n":4,"o":33.2,"t":"2026-09-30T16:00:00Z","v":800,"vw":33.2},{"c":33.2,"h":33.275,"l":33.2,"n":2,"o":33.275,"t":"2026-09-30T16:15:00Z","v":8634,"vw":33.203475},{"c":33.1626,"h":33.1626,"l":33.1626,"n":2,"o":33.1626,"t":"2026-09-30T16:30:00Z","v":165,"vw":33.1626},{"c":33.23,"h":33.26,"l":33.23,"n":6,"o":33.26,"t":"2026-09-30T17:00:00Z","v":367,"vw":33.25},{"c":33.0959,"h":33.0959,"l":33.0953,"n":2,"o":33.0953,"t":"2026-09-30T17:15:00Z","v":370,"vw":33.095525},{"c":33.16,"h":33.19,"l":33.12,"n":14,"o":33.175,"t":"2026-09-30T17:30:00Z","v":2186,"vw":33.147301},{"c":33.2575,"h":33.2575,"l":33.2575,"n":2,"o":33.2575,"t":"2026-09-30T17:45:00Z","v":1060,"vw":33.2575},{"c":33.245,"h":33.245,"l":33.245,"n":3,"o":33.245,"t":"2026-09-30T18:00:00Z","v":749,"vw":33.245},{"c":33.2699,"h":33.2699,"l":33.205,"n":8,"o":33.205,"t":"2026-09-30T18:15:00Z","v":1563,"vw":33.220546},{"c":33.27,"h":33.27,"l":33.27,"n":3,"o":33.27,"t":"2026-09-30T18:30:00Z","v":176,"vw":33.27},{"c":33.205,"h":33.205,"l":33.17,"n":4,"o":33.17,"t":"2026-09-30T19:15:00Z","v":601,"vw":33.195043},{"c":33.07,"h":33.12,"l":33.07,"n":29,"o":33.1,"t":"2026-09-30T19:45:00Z","v":3165,"vw":33.100308},{"c":33.06,"h":33.06,"l":33.06,"n":2,"o":33.06,"t":"2026-09-30T23:00:00Z","v":199,"vw":33.06},{"c":33.0908,"h":33.15,"l":33.09,"n":55,"o":33.09,"t":"2026-10-01T13:30:00Z","v":1820,"vw":33.094423},{"c":32.8311,"h":32.85,"l":32.8011,"n":21,"o":32.85,"t":"2026-10-01T14:00:00Z","v":711,"vw":32.824508},{"c":32.9402,"h":32.9402,"l":32.9402,"n":1,"o":32.9402,"t":"2026-10-01T14:15:00Z","v":600,"vw":32.9402},{"c":32.985,"h":32.985,"l":32.985,"n":3,"o":32.985,"t":"2026-10-01T14:30:00Z","v":134,"vw":32.985},{"c":32.8701,"h":32.9101,"l":32.8701,"n":4,"o":32.9101,"t":"2026-10-01T14:45:00Z","v":689,"vw":32.878588},{"c":32.86,"h":32.86,"l":32.81,"n":3,"o":32.81,"t":"2026-10-01T15:00:00Z","v":324,"vw":32.837044},{"c":32.845,"h":32.85,"l":32.845,"n":4,"o":32.85,"t":"2026-10-01T15:30:00Z","v":525,"vw":32.848052},{"c":32.9452,"h":32.9452,"l":32.9452,"n":2,"o":32.9452,"t":"2026-10-01T16:15:00Z","v":146,"vw":32.9452},{"c":32.95,"h":32.95,"l":32.95,"n":5,"o":32.95,"t":"2026-10-01T16:30:00Z","v":1482,"vw":32.95},{"c":32.89,"h":33,"l":32.89,"n":5,"o":32.91,"t":"2026-10-01T16:45:00Z","v":446,"vw":32.938452},{"c":33.1,"h":33.1,"l":32.921,"n":6,"o":32.921,"t":"2026-10-01T17:15:00Z","v":907,"vw":33.049393},{"c":33.21,"h":33.23,"l":33.15,"n":7,"o":33.15,"t":"2026-10-01T17:30:00Z","v":1689,"vw":33.187165},{"c":33.051,"h":33.06,"l":33.051,"n":7,"o":33.06,"t":"2026-10-01T18:15:00Z","v":619,"vw":33.054805},{"c":33.085,"h":33.085,"l":33.07,"n":13,"o":33.07,"t":"2026-10-01T18:30:00Z","v":504,"vw":33.078562},{"c":33.0893,"h":33.0893,"l":33.0893,"n":2,"o":33.0893,"t":"2026-10-01T18:45:00Z","v":208,"vw":33.0893},{"c":33.065,"h":33.065,"l":33.065,"n":4,"o":33.065,"t":"2026-10-01T19:00:00Z","v":163,"vw":33.065},{"c":33.085,"h":33.11,"l":33.04,"n":13,"o":33.04,"t":"2026-10-01T19:15:00Z","v":4622,"vw":33.08039},{"c":33.08,"h":33.08,"l":33.071,"n":4,"o":33.071,"t":"2026-10-01T19:30:00Z","v":1009,"vw":33.077897},{"c":33.05,"h":33.1,"l":33.045,"n":16,"o":33.1,"t":"2026-10-01T19:45:00Z","v":1027,"vw":33.055312},{"c":33.05,"h":33.05,"l":33.05,"n":8,"o":33.05,"t":"2026-10-01T20:00:00Z","v":546,"vw":33.05},{"c":32.98,"h":32.98,"l":32.98,"n":10,"o":32.98,"t":"2026-10-01T23:30:00Z","v":181,"vw":32.98},{"c":33.06,"h":33.06,"l":33.06,"n":1,"o":33.06,"t":"2026-10-02T08:00:00Z","v":121,"vw":33.06},{"c":33.61,"h":33.62,"l":33.61,"n":43,"o":33.62,"t":"2026-10-02T13:30:00Z","v":745,"vw":33.615915},{"c":33.625,"h":33.63,"l":33.625,"n":7,"o":33.63,"t":"2026-10-02T13:45:00Z","v":3078,"vw":33.626651},{"c":33.733,"h":33.733,"l":33.6574,"n":3,"o":33.6574,"t":"2026-10-02T14:00:00Z","v":650,"vw":33.674395},{"c":33.7105,"h":33.7105,"l":33.7105,"n":2,"o":33.7105,"t":"2026-10-02T14:15:00Z","v":101,"vw":33.7105},{"c":33.798,"h":33.798,"l":33.798,"n":3,"o":33.798,"t":"2026-10-02T14:45:00Z","v":186,"vw":33.798},{"c":33.615,"h":33.6699,"l":33.57,"n":14,"o":33.64,"t":"2026-10-02T15:00:00Z","v":1449,"vw":33.599242},{"c":33.59,"h":33.59,"l":33.59,"n":8,"o":33.59,"t":"2026-10-02T15:45:00Z","v":131,"vw":33.59},{"c":33.6122,"h":33.6122,"l":33.6122,"n":2,"o":33.6122,"t":"2026-10-02T16:00:00Z","v":3001,"vw":33.6122},{"c":33.54,"h":33.58,"l":33.53,"n":7,"o":33.58,"t":"2026-10-02T16:15:00Z","v":485,"vw":33.555551},{"c":33.4756,"h":33.4756,"l":33.4756,"n":2,"o":33.4756,"t":"2026-10-02T16:45:00Z","v":202,"vw":33.4756},{"c":33.58,"h":33.58,"l":33.58,"n":15,"o":33.58,"t":"2026-10-02T17:45:00Z","v":282,"vw":33.58},{"c":33.4583,"h":33.4583,"l":33.4583,"n":2,"o":33.4583,"t":"2026-10-02T18:00:00Z","v":252,"vw":33.4583},{"c":33.505,"h":33.505,"l":33.505,"n":2,"o":33.505,"t":"2026-10-02T18:15:00Z","v":195,"vw":33.505},{"c":33.49,"h":33.49,"l":33.48,"n":11,"o":33.48,"t":"2026-10-02T18:45:00Z","v":1035,"vw":33.487778},{"c":33.5,"h":33.53,"l":33.5,"n":3,"o":33.53,"t":"2026-10-02T19:00:00Z","v":1373,"vw":33.506577},{"c":33.54,"h":33.54,"l":33.54,"n":11,"o":33.54,"t":"2026-10-02T19:15:00Z","v":938,"vw":33.54},{"c":33.58,"h":33.58,"l":33.54,"n":34,"o":33.54,"t":"2026-10-02T19:30:00Z","v":6610,"vw":33.563007},{"c":33.51,"h":33.55,"l":33.49,"n":25,"o":33.55,"t":"2026-10-02T19:45:00Z","v":3501,"vw":33.519689},{"c":33.53,"h":33.53,"l":33.53,"n":6,"o":33.53,"t":"2026-10-02T20:00:00Z","v":228,"vw":33.53},{"c":33.65,"h":33.65,"l":33.65,"n":1,"o":33.65,"t":"2026-10-02T21:30:00Z","v":326,"vw":33.65},{"c":33.5301,"h":33.6223,"l":33.5301,"n":83,"o":33.57,"t":"2026-10-05T13:30:00Z","v":3893,"vw":33.565223},{"c":33.39,"h":33.39,"l":33.39,"n":2,"o":33.39,"t":"2026-10-05T13:45:00Z","v":571,"vw":33.39},{"c":33.64,"h":33.64,"l":33.515,"n":14,"o":33.515,"t":"2026-10-05T14:00:00Z","v":3218,"vw":33.570991},{"c":33.7256,"h":33.7256,"l":33.66,"n":3,"o":33.66,"t":"2026-10-05T14:15:00Z","v":445,"vw":33.681867},{"c":33.645,"h":33.645,"l":33.55,"n":5,"o":33.55,"t":"2026-10-05T14:30:00Z","v":363,"vw":33.605306},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-05T14:45:00Z","v":100,"vw":33.72},{"c":33.7299,"h":33.7299,"l":33.6388,"n":9,"o":33.6388,"t":"2026-10-05T15:00:00Z","v":659,"vw":33.692235},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-05T15:45:00Z","v":100,"vw":33.61},{"c":33.67,"h":33.67,"l":33.67,"n":2,"o":33.67,"t":"2026-10-05T16:00:00Z","v":117,"vw":33.67},{"c":33.6417,"h":33.655,"l":33.6417,"n":4,"o":33.655,"t":"2026-10-05T16:30:00Z","v":427,"vw":33.645268},{"c":33.6999,"h":33.6999,"l":33.6999,"n":6,"o":33.6999,"t":"2026-10-05T17:30:00Z","v":518,"vw":33.6999},{"c":33.67,"h":33.7,"l":33.655,"n":18,"o":33.655,"t":"2026-10-05T17:45:00Z","v":1043,"vw":33.685},{"c":33.7377,"h":33.7377,"l":33.7377,"n":1,"o":33.7377,"t":"2026-10-05T18:00:00Z","v":106,"vw":33.7377},{"c":33.7399,"h":33.7399,"l":33.7399,"n":1,"o":33.7399,"t":"2026-10-05T18:15:00Z","v":184,"vw":33.7399},{"c":33.705,"h":33.705,"l":33.685,"n":6,"o":33.6893,"t":"2026-10-05T18:30:00Z","v":519,"vw":33.69244},{"c":33.74,"h":33.79,"l":33.67,"n":28,"o":33.75,"t":"2026-10-05T19:00:00Z","v":6576,"vw":33.775062},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-05T19:15:00Z","v":100,"vw":33.7},{"c":33.71,"h":33.725,"l":33.67,"n":10,"o":33.725,"t":"2026-10-05T19:45:00Z","v":763,"vw":33.697641},{"c":34.09,"h":34.11,"l":33.9,"n":90,"o":33.9,"t":"2026-10-06T13:30:00Z","v":4169,"vw":34.000186},{"c":34.09,"h":34.09,"l":33.985,"n":5,"o":33.985,"t":"2026-10-06T13:45:00Z","v":335,"vw":34.019884},{"c":34.03,"h":34.14,"l":34.025,"n":16,"o":34.025,"t":"2026-10-06T14:00:00Z","v":740,"vw":34.076268},{"c":34.05,"h":34.12,"l":34.04,"n":11,"o":34.12,"t":"2026-10-06T14:15:00Z","v":1722,"vw":34.095013},{"c":34.03,"h":34.03,"l":34.03,"n":6,"o":34.03,"t":"2026-10-06T14:30:00Z","v":105,"vw":34.03},{"c":34.08,"h":34.08,"l":34.08,"n":5,"o":34.08,"t":"2026-10-06T14:45:00Z","v":126,"vw":34.08},{"c":33.9989,"h":34.1,"l":33.9989,"n":7,"o":34.1,"t":"2026-10-06T15:00:00Z","v":849,"vw":34.086533},{"c":34,"h":34,"l":34,"n":7,"o":34,"t":"2026-10-06T15:30:00Z","v":144,"vw":34},{"c":34.1,"h":34.1,"l":33.99,"n":11,"o":34.015,"t":"2026-10-06T15:45:00Z","v":2511,"vw":33.999608},{"c":34.02,"h":34.02,"l":34.02,"n":5,"o":34.02,"t":"2026-10-06T16:15:00Z","v":204,"vw":34.02},{"c":33.99,"h":33.99,"l":33.97,"n":10,"o":33.97,"t":"2026-10-06T16:30:00Z","v":540,"vw":33.976079},{"c":34.035,"h":34.04,"l":34.035,"n":6,"o":34.04,"t":"2026-10-06T16:45:00Z","v":633,"vw":34.036831},{"c":34.08,"h":34.08,"l":34.08,"n":2,"o":34.08,"t":"2026-10-06T17:00:00Z","v":300,"vw":34.08},{"c":34.045,"h":34.045,"l":34.045,"n":3,"o":34.045,"t":"2026-10-06T17:15:00Z","v":187,"vw":34.045},{"c":34.034,"h":34.034,"l":34.034,"n":1,"o":34.034,"t":"2026-10-06T18:00:00Z","v":440,"vw":34.034},{"c":34.0606,"h":34.0606,"l":34.0079,"n":10,"o":34.035,"t":"2026-10-06T18:15:00Z","v":772,"vw":34.035041},{"c":34,"h":34.045,"l":34,"n":7,"o":34.045,"t":"2026-10-06T18:30:00Z","v":1466,"vw":34.007105},{"c":34.035,"h":34.035,"l":34.035,"n":3,"o":34.035,"t":"2026-10-06T18:45:00Z","v":411,"vw":34.035},{"c":34.04,"h":34.04,"l":34.04,"n":3,"o":34.04,"t":"2026-10-06T19:00:00Z","v":1250,"vw":34.04},{"c":34.02,"h":34.02,"l":34.015,"n":5,"o":34.015,"t":"2026-10-06T19:15:00Z","v":368,"vw":34.018412},{"c":33.92,"h":33.98,"l":33.89,"n":56,"o":33.98,"t":"2026-10-06T19:45:00Z","v":32434,"vw":33.907478},{"c":33.452,"h":33.53,"l":33.45,"n":31,"o":33.53,"t":"2026-10-07T13:30:00Z","v":1260,"vw":33.50969},{"c":33.45,"h":33.45,"l":33.3001,"n":11,"o":33.342,"t":"2026-10-07T13:45:00Z","v":1152,"vw":33.353287},{"c":33.365,"h":33.365,"l":33.365,"n":6,"o":33.365,"t":"2026-10-07T14:15:00Z","v":250,"vw":33.365},{"c":33.44,"h":33.44,"l":33.44,"n":4,"o":33.44,"t":"2026-10-07T14:30:00Z","v":116,"vw":33.44},{"c":33.37,"h":33.37,"l":33.37,"n":4,"o":33.37,"t":"2026-10-07T14:45:00Z","v":204,"vw":33.37},{"c":33.34,"h":33.34,"l":33.34,"n":4,"o":33.34,"t":"2026-10-07T15:00:00Z","v":182,"vw":33.34},{"c":33.32,"h":33.32,"l":33.32,"n":6,"o":33.32,"t":"2026-10-07T15:15:00Z","v":694,"vw":33.32},{"c":33.315,"h":33.315,"l":33.2601,"n":26,"o":33.2601,"t":"2026-10-07T15:30:00Z","v":2541,"vw":33.287553},{"c":33.305,"h":33.305,"l":33.2634,"n":5,"o":33.2634,"t":"2026-10-07T17:00:00Z","v":1415,"vw":33.287479},{"c":33.3,"h":33.32,"l":33.3,"n":12,"o":33.3,"t":"2026-10-07T17:30:00Z","v":1222,"vw":33.312694},{"c":33.31,"h":33.33,"l":33.31,"n":7,"o":33.33,"t":"2026-10-07T17:45:00Z","v":1827,"vw":33.320637},{"c":33.31,"h":33.33,"l":33.31,"n":8,"o":33.32,"t":"2026-10-07T18:00:00Z","v":741,"vw":33.316421},{"c":33.315,"h":33.32,"l":33.315,"n":7,"o":33.32,"t":"2026-10-07T18:15:00Z","v":521,"vw":33.316389},{"c":33.34,"h":33.34,"l":33.33,"n":3,"o":33.33,"t":"2026-10-07T18:30:00Z","v":831,"vw":33.33815},{"c":33.33,"h":33.33,"l":33.33,"n":2,"o":33.33,"t":"2026-10-07T19:15:00Z","v":315,"vw":33.33},{"c":33.33,"h":33.33,"l":33.33,"n":28,"o":33.33,"t":"2026-10-07T19:30:00Z","v":1581,"vw":33.33},{"c":33.34,"h":33.37,"l":33.33,"n":29,"o":33.33,"t":"2026-10-07T19:45:00Z","v":2307,"vw":33.345669},{"c":32.8,"h":32.97,"l":32.8,"n":131,"o":32.97,"t":"2026-10-08T13:30:00Z","v":6970,"vw":32.846026},{"c":32.905,"h":32.905,"l":32.905,"n":1,"o":32.905,"t":"2026-10-08T13:45:00Z","v":100,"vw":32.905},{"c":32.84,"h":32.84,"l":32.84,"n":3,"o":32.84,"t":"2026-10-08T14:00:00Z","v":153,"vw":32.84},{"c":32.8959,"h":32.8959,"l":32.84,"n":7,"o":32.84,"t":"2026-10-08T14:15:00Z","v":484,"vw":32.85552},{"c":32.8399,"h":32.8471,"l":32.8399,"n":10,"o":32.8471,"t":"2026-10-08T14:45:00Z","v":380,"vw":32.842392},{"c":32.775,"h":32.775,"l":32.775,"n":2,"o":32.775,"t":"2026-10-08T15:00:00Z","v":119,"vw":32.775},{"c":32.64,"h":32.71,"l":32.6389,"n":10,"o":32.71,"t":"2026-10-08T15:15:00Z","v":685,"vw":32.662158},{"c":32.66,"h":32.68,"l":32.63,"n":17,"o":32.67,"t":"2026-10-08T15:30:00Z","v":1298,"vw":32.644029},{"c":32.6742,"h":32.6742,"l":32.6742,"n":1,"o":32.6742,"t":"2026-10-08T15:45:00Z","v":196,"vw":32.6742},{"c":32.82,"h":32.82,"l":32.79,"n":9,"o":32.79,"t":"2026-10-08T16:15:00Z","v":946,"vw":32.80875},{"c":32.72,"h":32.76,"l":32.71,"n":9,"o":32.76,"t":"2026-10-08T16:30:00Z","v":938,"vw":32.733597},{"c":32.4752,"h":32.4752,"l":32.4752,"n":7,"o":32.4752,"t":"2026-10-08T16:45:00Z","v":153,"vw":32.4752},{"c":32.49,"h":32.49,"l":32.425,"n":9,"o":32.44,"t":"2026-10-08T17:00:00Z","v":1116,"vw":32.439925},{"c":32.5,"h":32.5,"l":32.42,"n":11,"o":32.42,"t":"2026-10-08T18:00:00Z","v":896,"vw":32.451399},{"c":32.59,"h":32.59,"l":32.59,"n":1,"o":32.59,"t":"2026-10-08T18:30:00Z","v":200,"vw":32.59},{"c":32.5645,"h":32.5645,"l":32.5645,"n":1,"o":32.5645,"t":"2026-10-08T19:15:00Z","v":187,"vw":32.5645},{"c":32.545,"h":32.545,"l":32.545,"n":2,"o":32.545,"t":"2026-10-08T19:30:00Z","v":513,"vw":32.545},{"c":32.61,"h":32.62,"l":32.54,"n":33,"o":32.56,"t":"2026-10-08T19:45:00Z","v":2852,"vw":32.593442},{"c":32.87,"h":32.93,"l":32.87,"n":38,"o":32.93,"t":"2026-10-09T13:30:00Z","v":1434,"vw":32.92342},{"c":32.7625,"h":32.7625,"l":32.7625,"n":3,"o":32.7625,"t":"2026-10-09T13:45:00Z","v":219,"vw":32.7625},{"c":32.7007,"h":32.7007,"l":32.7007,"n":2,"o":32.7007,"t":"2026-10-09T14:00:00Z","v":311,"vw":32.7007},{"c":32.7525,"h":32.7525,"l":32.7,"n":15,"o":32.7,"t":"2026-10-09T14:15:00Z","v":1536,"vw":32.726437},{"c":32.745,"h":32.745,"l":32.745,"n":6,"o":32.745,"t":"2026-10-09T14:30:00Z","v":175,"vw":32.745},{"c":32.76,"h":32.77,"l":32.715,"n":18,"o":32.715,"t":"2026-10-09T14:45:00Z","v":3337,"vw":32.738361},{"c":32.8,"h":32.87,"l":32.79,"n":10,"o":32.8,"t":"2026-10-09T15:00:00Z","v":1492,"vw":32.826174},{"c":32.86,"h":32.8696,"l":32.86,"n":7,"o":32.8696,"t":"2026-10-09T15:15:00Z","v":856,"vw":32.865012},{"c":32.6801,"h":32.69,"l":32.6801,"n":6,"o":32.69,"t":"2026-10-09T15:30:00Z","v":271,"vw":32.68406},{"c":32.76,"h":32.76,"l":32.69,"n":6,"o":32.69,"t":"2026-10-09T15:45:00Z","v":514,"vw":32.734223},{"c":32.66,"h":32.66,"l":32.66,"n":1,"o":32.66,"t":"2026-10-09T16:00:00Z","v":100,"vw":32.66},{"c":32.67,"h":32.6984,"l":32.67,"n":8,"o":32.6984,"t":"2026-10-09T16:15:00Z","v":1022,"vw":32.686923},{"c":32.67,"h":32.74,"l":32.67,"n":37,"o":32.7,"t":"2026-10-09T16:30:00Z","v":34539,"vw":32.729905},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-10-09T16:45:00Z","v":203,"vw":32.69},{"c":32.7,"h":32.7,"l":32.66,"n":5,"o":32.67,"t":"2026-10-09T17:00:00Z","v":8387,"vw":32.699165},{"c":32.69,"h":32.69,"l":32.69,"n":3,"o":32.69,"t":"2026-10-09T17:15:00Z","v":201,"vw":32.69},{"c":32.7,"h":32.7,"l":32.7,"n":1,"o":32.7,"t":"2026-10-09T17:30:00Z","v":100,"vw":32.7},{"c":32.75,"h":32.75,"l":32.75,"n":3,"o":32.75,"t":"2026-10-09T18:30:00Z","v":111,"vw":32.75},{"c":32.77,"h":32.77,"l":32.75,"n":4,"o":32.75,"t":"2026-10-09T19:00:00Z","v":386,"vw":32.758889},{"c":32.83,"h":32.83,"l":32.83,"n":2,"o":32.83,"t":"2026-10-09T19:15:00Z","v":837,"vw":32.83},{"c":32.8299,"h":32.8299,"l":32.8,"n":5,"o":32.8,"t":"2026-10-09T19:30:00Z","v":836,"vw":32.809901},{"c":32.76,"h":32.795,"l":32.76,"n":8,"o":32.795,"t":"2026-10-09T19:45:00Z","v":635,"vw":32.777064},{"c":32.3667,"h":32.46,"l":32.3238,"n":71,"o":32.46,"t":"2026-10-12T13:30:00Z","v":2836,"vw":32.446726},{"c":32.25,"h":32.3,"l":32.25,"n":17,"o":32.3,"t":"2026-10-12T14:00:00Z","v":975,"vw":32.280186},{"c":32.26,"h":32.26,"l":32.26,"n":6,"o":32.26,"t":"2026-10-12T14:15:00Z","v":258,"vw":32.26},{"c":32.3,"h":32.3,"l":32.14,"n":26,"o":32.165,"t":"2026-10-12T14:30:00Z","v":853,"vw":32.178559},{"c":32.21,"h":32.29,"l":32.21,"n":13,"o":32.27,"t":"2026-10-12T14:45:00Z","v":2710,"vw":32.275384},{"c":32.19,"h":32.19,"l":32.19,"n":2,"o":32.19,"t":"2026-10-12T15:15:00Z","v":200,"vw":32.19},{"c":32.19,"h":32.19,"l":32.1479,"n":6,"o":32.1479,"t":"2026-10-12T15:30:00Z","v":835,"vw":32.158425},{"c":32.164,"h":32.164,"l":32.164,"n":3,"o":32.164,"t":"2026-10-12T15:45:00Z","v":102,"vw":32.164},{"c":32.21,"h":32.215,"l":32.2039,"n":7,"o":32.2039,"t":"2026-10-12T16:15:00Z","v":795,"vw":32.207152},{"c":32.185,"h":32.185,"l":32.15,"n":4,"o":32.15,"t":"2026-10-12T16:30:00Z","v":202,"vw":32.1675},{"c":32.27,"h":32.27,"l":32.27,"n":1,"o":32.27,"t":"2026-10-12T16:45:00Z","v":170,"vw":32.27},{"c":32.15,"h":32.15,"l":32.15,"n":2,"o":32.15,"t":"2026-10-12T17:00:00Z","v":200,"vw":32.15},{"c":32.1506,"h":32.1506,"l":32.1506,"n":5,"o":32.1506,"t":"2026-10-12T17:30:00Z","v":145,"vw":32.1506},{"c":32.1722,"h":32.1722,"l":32.1353,"n":8,"o":32.1353,"t":"2026-10-12T17:45:00Z","v":1160,"vw":32.145231},{"c":32.13,"h":32.13,"l":32.13,"n":1,"o":32.13,"t":"2026-10-12T18:00:00Z","v":350,"vw":32.13},{"c":32.12,"h":32.12,"l":32.11,"n":13,"o":32.11,"t":"2026-10-12T18:15:00Z","v":1285,"vw":32.118333},{"c":32.06,"h":32.06,"l":32.06,"n":5,"o":32.06,"t":"2026-10-12T19:00:00Z","v":315,"vw":32.06},{"c":32.07,"h":32.07,"l":32.06,"n":6,"o":32.06,"t":"2026-10-12T19:15:00Z","v":492,"vw":32.0675},{"c":32.125,"h":32.125,"l":32.09,"n":7,"o":32.09,"t":"2026-10-12T19:30:00Z","v":332,"vw":32.102103},{"c":32.04,"h":32.12,"l":32.04,"n":13,"o":32.1041,"t":"2026-10-12T19:45:00Z","v":1050,"vw":32.084387},{"c":32.08,"h":32.08,"l":32.08,"n":7,"o":32.08,"t":"2026-10-12T20:00:00Z","v":226,"vw":32.08},{"c":31.94,"h":31.94,"l":31.74,"n":51,"o":31.77,"t":"2026-10-13T13:30:00Z","v":2417,"vw":31.777165},{"c":31.95,"h":31.98,"l":31.9,"n":15,"o":31.94,"t":"2026-10-13T13:45:00Z","v":2545,"vw":31.946178},{"c":31.94,"h":31.94,"l":31.86,"n":10,"o":31.9,"t":"2026-10-13T14:00:00Z","v":1331,"vw":31.917082},{"c":31.85,"h":31.913,"l":31.85,"n":8,"o":31.886,"t":"2026-10-13T14:15:00Z","v":7778,"vw":31.857581},{"c":31.8612,"h":31.8612,"l":31.81,"n":19,"o":31.81,"t":"2026-10-13T14:30:00Z","v":673,"vw":31.839585},{"c":31.82,"h":31.915,"l":31.81,"n":22,"o":31.86,"t":"2026-10-13T14:45:00Z","v":700,"vw":31.860982},{"c":31.83,"h":31.83,"l":31.83,"n":2,"o":31.83,"t":"2026-10-13T15:00:00Z","v":107,"vw":31.83},{"c":31.86,"h":31.86,"l":31.86,"n":1,"o":31.86,"t":"2026-10-13T15:30:00Z","v":500,"vw":31.86},{"c":31.79,"h":31.8,"l":31.78,"n":10,"o":31.795,"t":"2026-10-13T15:45:00Z","v":737,"vw":31.79215},{"c":31.97,"h":31.99,"l":31.97,"n":4,"o":31.99,"t":"2026-10-13T16:45:00Z","v":238,"vw":31.981525},{"c":31.94,"h":31.96,"l":31.94,"n":8,"o":31.96,"t":"2026-10-13T17:45:00Z","v":591,"vw":31.947992},{"c":32,"h":32,"l":32,"n":3,"o":32,"t":"2026-10-13T18:00:00Z","v":105,"vw":32},{"c":32.015,"h":32.0481,"l":32.015,"n":4,"o":32.0481,"t":"2026-10-13T18:15:00Z","v":224,"vw":32.032776},{"c":32.05,"h":32.05,"l":32.0485,"n":2,"o":32.0485,"t":"2026-10-13T19:00:00Z","v":426,"vw":32.048852},{"c":32.05,"h":32.05,"l":32.05,"n":5,"o":32.05,"t":"2026-10-13T19:15:00Z","v":739,"vw":32.05},{"c":32.08,"h":32.085,"l":32.07,"n":10,"o":32.07,"t":"2026-10-13T19:30:00Z","v":576,"vw":32.079115},{"c":32.04,"h":32.04,"l":32.04,"n":9,"o":32.04,"t":"2026-10-13T19:45:00Z","v":1270,"vw":32.04},{"c":31.9,"h":31.9,"l":31.9,"n":4,"o":31.9,"t":"2026-10-13T20:45:00Z","v":302,"vw":31.9},{"c":31.7578,"h":31.7578,"l":31.64,"n":52,"o":31.66,"t":"2026-10-14T13:30:00Z","v":609,"vw":31.687321},{"c":31.675,"h":31.704,"l":31.6219,"n":12,"o":31.6219,"t":"2026-10-14T13:45:00Z","v":1089,"vw":31.659441},{"c":31.5606,"h":31.5606,"l":31.5606,"n":2,"o":31.5606,"t":"2026-10-14T14:15:00Z","v":226,"vw":31.5606},{"c":31.57,"h":31.57,"l":31.57,"n":5,"o":31.57,"t":"2026-10-14T14:30:00Z","v":308,"vw":31.57},{"c":31.495,"h":31.5,"l":31.495,"n":12,"o":31.5,"t":"2026-10-14T15:00:00Z","v":495,"vw":31.498603},{"c":31.3801,"h":31.45,"l":31.3801,"n":3,"o":31.45,"t":"2026-10-14T15:15:00Z","v":1156,"vw":31.425993},{"c":31.325,"h":31.42,"l":31.325,"n":5,"o":31.42,"t":"2026-10-14T16:00:00Z","v":1251,"vw":31.362817},{"c":31.1874,"h":31.235,"l":31.18,"n":13,"o":31.235,"t":"2026-10-14T16:15:00Z","v":1997,"vw":31.18885},{"c":31.3599,"h":31.3599,"l":31.3599,"n":1,"o":31.3599,"t":"2026-10-14T17:00:00Z","v":185,"vw":31.3599},{"c":31.3,"h":31.3,"l":31.23,"n":2,"o":31.23,"t":"2026-10-14T17:15:00Z","v":200,"vw":31.265},{"c":31.15,"h":31.205,"l":31.15,"n":2,"o":31.205,"t":"2026-10-14T17:30:00Z","v":291,"vw":31.17854},{"c":31.11,"h":31.11,"l":31.08,"n":4,"o":31.08,"t":"2026-10-14T18:00:00Z","v":1287,"vw":31.091643},{"c":31.13,"h":31.13,"l":31.13,"n":6,"o":31.13,"t":"2026-10-14T18:15:00Z","v":321,"vw":31.13},{"c":31.0734,"h":31.0734,"l":31.0734,"n":1,"o":31.0734,"t":"2026-10-14T18:30:00Z","v":333,"vw":31.0734},{"c":31.08,"h":31.08,"l":31.08,"n":3,"o":31.08,"t":"2026-10-14T18:45:00Z","v":202,"vw":31.08},{"c":31.09,"h":31.09,"l":31.06,"n":8,"o":31.06,"t":"2026-10-14T19:00:00Z","v":1121,"vw":31.065},{"c":31.1,"h":31.1,"l":31.1,"n":3,"o":31.1,"t":"2026-10-14T19:15:00Z","v":126,"vw":31.1},{"c":31.15,"h":31.22,"l":31.15,"n":9,"o":31.22,"t":"2026-10-14T19:30:00Z","v":2477,"vw":31.21593},{"c":31.2,"h":31.2,"l":31.14,"n":7,"o":31.14,"t":"2026-10-14T19:45:00Z","v":535,"vw":31.165714},{"c":30.58,"h":30.58,"l":30.38,"n":184,"o":30.44,"t":"2026-10-15T13:30:00Z","v":21572,"vw":30.450525},{"c":30.37,"h":30.58,"l":30.37,"n":12,"o":30.57,"t":"2026-10-15T13:45:00Z","v":1126,"vw":30.559545},{"c":30.6,"h":30.6,"l":30.48,"n":28,"o":30.48,"t":"2026-10-15T14:00:00Z","v":1866,"vw":30.542327},{"c":30.52,"h":30.59,"l":30.47,"n":26,"o":30.48,"t":"2026-10-15T14:15:00Z","v":2087,"vw":30.539509},{"c":30.65,"h":30.65,"l":30.51,"n":20,"o":30.51,"t":"2026-10-15T14:30:00Z","v":547,"vw":30.55},{"c":30.78,"h":30.78,"l":30.71,"n":13,"o":30.7599,"t":"2026-10-15T14:45:00Z","v":838,"vw":30.738913},{"c":30.915,"h":30.915,"l":30.77,"n":20,"o":30.77,"t":"2026-10-15T15:00:00Z","v":954,"vw":30.842705},{"c":30.92,"h":30.92,"l":30.92,"n":3,"o":30.92,"t":"2026-10-15T15:15:00Z","v":209,"vw":30.92},{"c":30.87,"h":30.87,"l":30.86,"n":12,"o":30.86,"t":"2026-10-15T15:30:00Z","v":263,"vw":30.865},{"c":30.855,"h":30.855,"l":30.7901,"n":5,"o":30.7901,"t":"2026-10-15T15:45:00Z","v":753,"vw":30.823418},{"c":30.8,"h":30.81,"l":30.79,"n":9,"o":30.81,"t":"2026-10-15T16:00:00Z","v":701,"vw":30.79813},{"c":30.78,"h":30.78,"l":30.78,"n":8,"o":30.78,"t":"2026-10-15T16:15:00Z","v":240,"vw":30.78},{"c":30.82,"h":30.825,"l":30.755,"n":10,"o":30.755,"t":"2026-10-15T16:30:00Z","v":1171,"vw":30.801947},{"c":30.775,"h":30.775,"l":30.775,"n":1,"o":30.775,"t":"2026-10-15T16:45:00Z","v":200,"vw":30.775},{"c":30.79,"h":30.79,"l":30.79,"n":1,"o":30.79,"t":"2026-10-15T17:00:00Z","v":100,"vw":30.79},{"c":30.84,"h":30.84,"l":30.82,"n":4,"o":30.82,"t":"2026-10-15T17:15:00Z","v":743,"vw":30.837308},{"c":30.94,"h":30.94,"l":30.83,"n":20,"o":30.835,"t":"2026-10-15T17:30:00Z","v":1588,"vw":30.872214},{"c":30.9,"h":30.9,"l":30.9,"n":10,"o":30.9,"t":"2026-10-15T17:45:00Z","v":513,"vw":30.9},{"c":30.91,"h":30.95,"l":30.91,"n":8,"o":30.95,"t":"2026-10-15T18:00:00Z","v":969,"vw":30.936002},{"c":30.84,"h":30.84,"l":30.815,"n":14,"o":30.8286,"t":"2026-10-15T18:15:00Z","v":1210,"vw":30.826621},{"c":30.86,"h":30.86,"l":30.86,"n":1,"o":30.86,"t":"2026-10-15T18:30:00Z","v":100,"vw":30.86},{"c":30.93,"h":30.93,"l":30.87,"n":25,"o":30.88,"t":"2026-10-15T18:45:00Z","v":2762,"vw":30.883964},{"c":31,"h":31,"l":30.95,"n":33,"o":30.96,"t":"2026-10-15T19:00:00Z","v":3880,"vw":30.961297},{"c":31.06,"h":31.06,"l":31.05,"n":15,"o":31.05,"t":"2026-10-15T19:15:00Z","v":1024,"vw":31.052778},{"c":31.08,"h":31.08,"l":31.075,"n":9,"o":31.08,"t":"2026-10-15T19:30:00Z","v":1157,"vw":31.076463},{"c":31.07,"h":31.095,"l":31.04,"n":39,"o":31.09,"t":"2026-10-15T19:45:00Z","v":4389,"vw":31.070242},{"c":31.12,"h":31.12,"l":31.12,"n":6,"o":31.12,"t":"2026-10-15T20:00:00Z","v":16013,"vw":31.12},{"c":31.03,"h":31.08,"l":30.98,"n":60,"o":31.08,"t":"2026-10-16T13:30:00Z","v":2599,"vw":31.052603},{"c":31,"h":31.0701,"l":31,"n":21,"o":31.0701,"t":"2026-10-16T13:45:00Z","v":1806,"vw":31.026858},{"c":30.99,"h":30.99,"l":30.97,"n":11,"o":30.98,"t":"2026-10-16T14:00:00Z","v":676,"vw":30.978333},{"c":31.035,"h":31.05,"l":31.035,"n":3,"o":31.05,"t":"2026-10-16T14:15:00Z","v":1905,"vw":31.049181},{"c":31.1,"h":31.11,"l":31.1,"n":23,"o":31.1,"t":"2026-10-16T14:30:00Z","v":1414,"vw":31.102143},{"c":31.02,"h":31.135,"l":31,"n":12,"o":31.135,"t":"2026-10-16T14:45:00Z","v":1770,"vw":31.021159},{"c":30.935,"h":30.935,"l":30.9,"n":12,"o":30.91,"t":"2026-10-16T15:00:00Z","v":1966,"vw":30.906517},{"c":30.895,"h":30.895,"l":30.895,"n":4,"o":30.895,"t":"2026-10-16T15:30:00Z","v":3977,"vw":30.895},{"c":30.8796,"h":30.97,"l":30.8796,"n":3,"o":30.88,"t":"2026-10-16T15:45:00Z","v":506,"vw":30.909872},{"c":30.8,"h":30.81,"l":30.731,"n":33,"o":30.75,"t":"2026-10-16T16:00:00Z","v":3579,"vw":30.756758},{"c":30.81,"h":30.81,"l":30.81,"n":15,"o":30.81,"t":"2026-10-16T16:15:00Z","v":1535,"vw":30.81},{"c":30.84,"h":30.84,"l":30.84,"n":5,"o":30.84,"t":"2026-10-16T16:30:00Z","v":1168,"vw":30.84},{"c":30.68,"h":30.785,"l":30.68,"n":17,"o":30.785,"t":"2026-10-16T16:45:00Z","v":2873,"vw":30.694464},{"c":30.54,"h":30.54,"l":30.53,"n":22,"o":30.54,"t":"2026-10-16T17:00:00Z","v":2302,"vw":30.539565},{"c":30.52,"h":30.53,"l":30.51,"n":30,"o":30.53,"t":"2026-10-16T17:15:00Z","v":2346,"vw":30.52},{"c":30.63,"h":30.64,"l":30.63,"n":15,"o":30.64,"t":"2026-10-16T17:30:00Z","v":2100,"vw":30.637619},{"c":30.67,"h":30.67,"l":30.61,"n":11,"o":30.67,"t":"2026-10-16T17:45:00Z","v":2575,"vw":30.6388},{"c":30.4701,"h":30.4701,"l":30.44,"n":15,"o":30.45,"t":"2026-10-16T18:00:00Z","v":2028,"vw":30.449789},{"c":30.49,"h":30.49,"l":30.45,"n":14,"o":30.46,"t":"2026-10-16T18:15:00Z","v":2300,"vw":30.463913},{"c":30.43,"h":30.44,"l":30.42,"n":17,"o":30.43,"t":"2026-10-16T18:30:00Z","v":2105,"vw":30.426667},{"c":30.33,"h":30.45,"l":30.33,"n":28,"o":30.43,"t":"2026-10-16T18:45:00Z","v":3612,"vw":30.396492},{"c":30.4301,"h":30.4301,"l":30.33,"n":12,"o":30.34,"t":"2026-10-16T19:00:00Z","v":4660,"vw":30.39382},{"c":30.45,"h":30.45,"l":30.44,"n":5,"o":30.44,"t":"2026-10-16T19:15:00Z","v":1065,"vw":30.447},{"c":30.32,"h":30.46,"l":30.32,"n":28,"o":30.46,"t":"2026-10-16T19:30:00Z","v":2656,"vw":30.4},{"c":30.38,"h":30.41,"l":30.33,"n":30,"o":30.33,"t":"2026-10-16T19:45:00Z","v":3365,"vw":30.376833},{"c":30.38,"h":30.38,"l":30.38,"n":8,"o":30.38,"t":"2026-10-16T20:00:00Z","v":238,"vw":30.38},{"c":30.81,"h":30.9,"l":30.76,"n":101,"o":30.9,"t":"2026-10-19T13:30:00Z","v":3043,"vw":30.854933},{"c":30.715,"h":30.79,"l":30.67,"n":48,"o":30.77,"t":"2026-10-19T13:45:00Z","v":2612,"vw":30.734184},{"c":30.71,"h":30.71,"l":30.59,"n":52,"o":30.65,"t":"2026-10-19T14:00:00Z","v":1862,"vw":30.637091},{"c":30.76,"h":30.8,"l":30.73,"n":43,"o":30.73,"t":"2026-10-19T14:15:00Z","v":2413,"vw":30.758111},{"c":30.71,"h":30.7899,"l":30.66,"n":77,"o":30.785,"t":"2026-10-19T14:30:00Z","v":2727,"vw":30.74089},{"c":30.72,"h":30.795,"l":30.71,"n":30,"o":30.73,"t":"2026-10-19T14:45:00Z","v":2048,"vw":30.753051},{"c":30.78,"h":30.78,"l":30.72,"n":32,"o":30.72,"t":"2026-10-19T15:00:00Z","v":1485,"vw":30.753182},{"c":30.9,"h":30.9,"l":30.79,"n":50,"o":30.8,"t":"2026-10-19T15:15:00Z","v":5354,"vw":30.861147},{"c":30.86,"h":30.89,"l":30.83,"n":29,"o":30.85,"t":"2026-10-19T15:30:00Z","v":1693,"vw":30.863571},{"c":30.82,"h":30.9,"l":30.82,"n":38,"o":30.85,"t":"2026-10-19T15:45:00Z","v":2181,"vw":30.851111},{"c":30.76,"h":30.795,"l":30.72,"n":36,"o":30.77,"t":"2026-10-19T16:00:00Z","v":2843,"vw":30.762535},{"c":30.72,"h":30.77,"l":30.71,"n":39,"o":30.76,"t":"2026-10-19T16:15:00Z","v":2359,"vw":30.738457},{"c":30.73,"h":30.78,"l":30.7,"n":30,"o":30.72,"t":"2026-10-19T16:30:00Z","v":1501,"vw":30.725833},{"c":30.67,"h":30.72,"l":30.67,"n":36,"o":30.72,"t":"2026-10-19T16:45:00Z","v":2738,"vw":30.686467},{"c":30.62,"h":30.6873,"l":30.62,"n":33,"o":30.67,"t":"2026-10-19T17:00:00Z","v":2228,"vw":30.656296},{"c":30.65,"h":30.685,"l":30.63,"n":32,"o":30.64,"t":"2026-10-19T17:15:00Z","v":1682,"vw":30.659003},{"c":30.64,"h":30.675,"l":30.6,"n":33,"o":30.64,"t":"2026-10-19T17:30:00Z","v":2236,"vw":30.636313},{"c":30.62,"h":30.645,"l":30.57,"n":26,"o":30.58,"t":"2026-10-19T17:45:00Z","v":2038,"vw":30.600766},{"c":30.62,"h":30.66,"l":30.6,"n":37,"o":30.63,"t":"2026-10-19T18:00:00Z","v":2113,"vw":30.619656},{"c":30.56,"h":30.65,"l":30.56,"n":22,"o":30.62,"t":"2026-10-19T18:15:00Z","v":1326,"vw":30.59888},{"c":30.57,"h":30.57,"l":30.55,"n":19,"o":30.55,"t":"2026-10-19T18:30:00Z","v":1329,"vw":30.56},{"c":30.62,"h":30.63,"l":30.58,"n":43,"o":30.58,"t":"2026-10-19T18:45:00Z","v":2056,"vw":30.614706},{"c":30.621,"h":30.66,"l":30.6,"n":60,"o":30.62,"t":"2026-10-19T19:00:00Z","v":5494,"vw":30.636089},{"c":30.69,"h":30.71,"l":30.62,"n":40,"o":30.62,"t":"2026-10-19T19:15:00Z","v":6625,"vw":30.686979},{"c":30.73,"h":30.74,"l":30.69,"n":37,"o":30.69,"t":"2026-10-19T19:30:00Z","v":2777,"vw":30.719394},{"c":30.57,"h":30.72,"l":30.57,"n":54,"o":30.72,"t":"2026-10-19T19:45:00Z","v":6114,"vw":30.64491},{"c":31.2,"h":31.2,"l":30.63,"n":4,"o":30.63,"t":"2026-10-19T23:00:00Z","v":619,"vw":30.744808},{"c":30.1495,"h":30.31,"l":30.1495,"n":27,"o":30.31,"t":"2026-10-20T13:30:00Z","v":2498,"vw":30.243807},{"c":30.2938,"h":30.2938,"l":30.275,"n":4,"o":30.275,"t":"2026-10-20T13:45:00Z","v":252,"vw":30.283102},{"c":30.53,"h":30.53,"l":30.4204,"n":9,"o":30.4204,"t":"2026-10-20T14:00:00Z","v":6012,"vw":30.480801},{"c":30.77,"h":30.77,"l":30.56,"n":39,"o":30.56,"t":"2026-10-20T14:15:00Z","v":750,"vw":30.696667},{"c":30.92,"h":30.92,"l":30.91,"n":7,"o":30.91,"t":"2026-10-20T14:45:00Z","v":1023,"vw":30.918},{"c":30.74,"h":30.74,"l":30.74,"n":3,"o":30.74,"t":"2026-10-20T15:15:00Z","v":220,"vw":30.74},{"c":30.705,"h":30.72,"l":30.705,"n":5,"o":30.72,"t":"2026-10-20T15:45:00Z","v":404,"vw":30.71625},{"c":30.76,"h":30.76,"l":30.76,"n":4,"o":30.76,"t":"2026-10-20T16:00:00Z","v":375,"vw":30.76},{"c":30.67,"h":30.67,"l":30.67,"n":1,"o":30.67,"t":"2026-10-20T16:15:00Z","v":216,"vw":30.67},{"c":30.755,"h":30.755,"l":30.71,"n":2,"o":30.71,"t":"2026-10-20T16:30:00Z","v":480,"vw":30.734375},{"c":30.715,"h":30.715,"l":30.715,"n":1,"o":30.715,"t":"2026-10-20T17:00:00Z","v":100,"vw":30.715},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-20T17:15:00Z","v":171,"vw":30.76},{"c":30.775,"h":30.775,"l":30.73,"n":8,"o":30.73,"t":"2026-10-20T17:45:00Z","v":2262,"vw":30.734091},{"c":30.83,"h":30.83,"l":30.79,"n":6,"o":30.79,"t":"2026-10-20T18:00:00Z","v":358,"vw":30.811043},{"c":30.7556,"h":30.7556,"l":30.7556,"n":1,"o":30.7556,"t":"2026-10-20T18:15:00Z","v":100,"vw":30.7556},{"c":30.745,"h":30.75,"l":30.745,"n":7,"o":30.75,"t":"2026-10-20T18:30:00Z","v":484,"vw":30.746176},{"c":30.745,"h":30.774,"l":30.745,"n":5,"o":30.774,"t":"2026-10-20T18:45:00Z","v":311,"vw":30.762846},{"c":30.76,"h":30.76,"l":30.76,"n":3,"o":30.76,"t":"2026-10-20T19:00:00Z","v":115,"vw":30.76},{"c":30.765,"h":30.765,"l":30.72,"n":7,"o":30.735,"t":"2026-10-20T19:15:00Z","v":931,"vw":30.734318},{"c":30.74,"h":30.7501,"l":30.74,"n":8,"o":30.75,"t":"2026-10-20T19:30:00Z","v":1729,"vw":30.742513},{"c":30.72,"h":30.775,"l":30.68,"n":24,"o":30.775,"t":"2026-10-20T19:45:00Z","v":2350,"vw":30.720471},{"c":30.74,"h":30.74,"l":30.74,"n":9,"o":30.74,"t":"2026-10-20T20:00:00Z","v":278,"vw":30.74},{"c":30.57,"h":30.75,"l":30.57,"n":35,"o":30.7,"t":"2026-10-21T13:30:00Z","v":1230,"vw":30.706943},{"c":30.675,"h":30.7588,"l":30.66,"n":7,"o":30.66,"t":"2026-10-21T13:45:00Z","v":682,"vw":30.701291},{"c":30.7,"h":30.7,"l":30.7,"n":10,"o":30.7,"t":"2026-10-21T14:00:00Z","v":814,"vw":30.7},{"c":30.5704,"h":30.5704,"l":30.5704,"n":3,"o":30.5704,"t":"2026-10-21T14:15:00Z","v":245,"vw":30.5704},{"c":30.62,"h":30.62,"l":30.6,"n":8,"o":30.6,"t":"2026-10-21T14:30:00Z","v":490,"vw":30.613191},{"c":30.65,"h":30.65,"l":30.62,"n":5,"o":30.62,"t":"2026-10-21T15:30:00Z","v":281,"vw":30.635},{"c":30.675,"h":30.6993,"l":30.675,"n":5,"o":30.675,"t":"2026-10-21T15:45:00Z","v":1187,"vw":30.683066},{"c":30.675,"h":30.675,"l":30.6401,"n":5,"o":30.6401,"t":"2026-10-21T16:00:00Z","v":432,"vw":30.652687},{"c":30.6528,"h":30.69,"l":30.6528,"n":5,"o":30.69,"t":"2026-10-21T16:15:00Z","v":237,"vw":30.669116},{"c":30.745,"h":30.745,"l":30.675,"n":11,"o":30.675,"t":"2026-10-21T16:30:00Z","v":535,"vw":30.72},{"c":30.7425,"h":30.7425,"l":30.7425,"n":2,"o":30.7425,"t":"2026-10-21T17:00:00Z","v":316,"vw":30.7425},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-10-21T17:15:00Z","v":1194,"vw":30.78},{"c":30.7501,"h":30.76,"l":30.75,"n":16,"o":30.75,"t":"2026-10-21T17:30:00Z","v":2196,"vw":30.750972},{"c":30.8299,"h":30.8299,"l":30.75,"n":12,"o":30.75,"t":"2026-10-21T17:45:00Z","v":1592,"vw":30.75974},{"c":30.75,"h":30.75,"l":30.75,"n":6,"o":30.75,"t":"2026-10-21T18:00:00Z","v":312,"vw":30.75},{"c":30.76,"h":30.76,"l":30.76,"n":2,"o":30.76,"t":"2026-10-21T18:15:00Z","v":200,"vw":30.76},{"c":30.75,"h":30.75,"l":30.75,"n":2,"o":30.75,"t":"2026-10-21T18:30:00Z","v":191,"vw":30.75},{"c":30.72,"h":30.7943,"l":30.63,"n":11,"o":30.7943,"t":"2026-10-21T18:45:00Z","v":919,"vw":30.706654},{"c":30.585,"h":30.585,"l":30.585,"n":2,"o":30.585,"t":"2026-10-21T19:00:00Z","v":851,"vw":30.585},{"c":30.69,"h":30.69,"l":30.62,"n":13,"o":30.62,"t":"2026-10-21T19:15:00Z","v":760,"vw":30.640365},{"c":30.71,"h":30.72,"l":30.71,"n":8,"o":30.71,"t":"2026-10-21T19:30:00Z","v":641,"vw":30.715},{"c":30.68,"h":30.72,"l":30.68,"n":78,"o":30.705,"t":"2026-10-21T19:45:00Z","v":13770,"vw":30.692868},{"c":30.7,"h":30.7,"l":30.7,"n":6,"o":30.7,"t":"2026-10-21T20:00:00Z","v":199,"vw":30.7},{"c":30,"h":30,"l":30,"n":3,"o":30,"t":"2026-10-22T13:00:00Z","v":225,"vw":30},{"c":29.96,"h":29.96,"l":29.96,"n":3,"o":29.96,"t":"2026-10-22T13:15:00Z","v":107,"vw":29.96},{"c":29.885,"h":29.96,"l":29.885,"n":50,"o":29.96,"t":"2026-10-22T13:30:00Z","v":3497,"vw":29.954841},{"c":29.9,"h":29.9,"l":29.85,"n":6,"o":29.8613,"t":"2026-10-22T13:45:00Z","v":801,"vw":29.862205},{"c":29.9696,"h":29.9696,"l":29.94,"n":5,"o":29.94,"t":"2026-10-22T14:00:00Z","v":215,"vw":29.955019},{"c":29.691,"h":29.84,"l":29.6909,"n":13,"o":29.84,"t":"2026-10-22T14:15:00Z","v":1205,"vw":29.716309},{"c":29.66,"h":29.715,"l":29.64,"n":28,"o":29.715,"t":"2026-10-22T14:30:00Z","v":1383,"vw":29.69161},{"c":29.571,"h":29.65,"l":29.571,"n":19,"o":29.65,"t":"2026-10-22T14:45:00Z","v":697,"vw":29.612165},{"c":29.5175,"h":29.655,"l":29.5175,"n":13,"o":29.655,"t":"2026-10-22T15:00:00Z","v":1020,"vw":29.551964},{"c":29.6,"h":29.6,"l":29.48,"n":12,"o":29.48,"t":"2026-10-22T15:15:00Z","v":614,"vw":29.551327},{"c":29.52,"h":29.5763,"l":29.52,"n":5,"o":29.5763,"t":"2026-10-22T15:30:00Z","v":256,"vw":29.552444},{"c":29.55,"h":29.5525,"l":29.52,"n":32,"o":29.5238,"t":"2026-10-22T15:45:00Z","v":3210,"vw":29.528266},{"c":29.6559,"h":29.685,"l":29.64,"n":10,"o":29.66,"t":"2026-10-22T16:00:00Z","v":1479,"vw":29.655507},{"c":29.6804,"h":29.7208,"l":29.67,"n":11,"o":29.7,"t":"2026-10-22T16:15:00Z","v":1536,"vw":29.688311},{"c":29.585,"h":29.585,"l":29.585,"n":1,"o":29.585,"t":"2026-10-22T16:30:00Z","v":100,"vw":29.585},{"c":29.5,"h":29.54,"l":29.49,"n":27,"o":29.54,"t":"2026-10-22T16:45:00Z","v":1659,"vw":29.501575},{"c":29.5009,"h":29.5009,"l":29.5009,"n":5,"o":29.5009,"t":"2026-10-22T17:00:00Z","v":502,"vw":29.5009},{"c":29.57,"h":29.57,"l":29.56,"n":4,"o":29.56,"t":"2026-10-22T17:15:00Z","v":700,"vw":29.567143},{"c":29.58,"h":29.585,"l":29.545,"n":16,"o":29.545,"t":"2026-10-22T17:30:00Z","v":2530,"vw":29.571976},{"c":29.53,"h":29.555,"l":29.52,"n":5,"o":29.555,"t":"2026-10-22T17:45:00Z","v":369,"vw":29.534087},{"c":29.465,"h":29.465,"l":29.465,"n":4,"o":29.465,"t":"2026-10-22T18:00:00Z","v":1645,"vw":29.465},{"c":29.46,"h":29.525,"l":29.46,"n":10,"o":29.525,"t":"2026-10-22T18:15:00Z","v":1136,"vw":29.505813},{"c":29.48,"h":29.49,"l":29.45,"n":4,"o":29.45,"t":"2026-10-22T18:30:00Z","v":701,"vw":29.482857},{"c":29.51,"h":29.51,"l":29.51,"n":2,"o":29.51,"t":"2026-10-22T18:45:00Z","v":115,"vw":29.51},{"c":29.49,"h":29.495,"l":29.4119,"n":24,"o":29.4119,"t":"2026-10-22T19:00:00Z","v":2527,"vw":29.438052},{"c":29.51,"h":29.51,"l":29.48,"n":10,"o":29.485,"t":"2026-10-22T19:15:00Z","v":453,"vw":29.490405},{"c":29.43,"h":29.51,"l":29.42,"n":49,"o":29.51,"t":"2026-10-22T19:30:00Z","v":7558,"vw":29.45229},{"c":29.52,"h":29.53,"l":29.4,"n":42,"o":29.43,"t":"2026-10-22T19:45:00Z","v":3844,"vw":29.495474}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.1998106070659408,"strike":35.82040999873314,"iv":0.5061998855837334,"gamma":0.04427180735660514,"theta":-0.01365184675963991,"vega":0.014437450332101287,"rho":0.0020644272683428663,"breakevenPct":22.16911808071213},{"delta":0.15,"premium":0.575,"strike":41.31832462445352,"iv":1.011030733875387,"gamma":0.027931148945194974,"theta":-0.034441134312461597,"vega":0.019262554655130614,"rho":0.002969331770529998,"breakevenPct":42.08881669132482},{"delta":0.2,"premium":0.575,"strike":35.47366982949467,"iv":0.6850968286733966,"gamma":0.04999454175646793,"theta":-0.028175181470388916,"vega":0.023103695588687096,"rho":0.004079024549611791,"breakevenPct":22.265608788168038},{"delta":0.25,"premium":0.5996473323699738,"strike":33.014106705201044,"iv":0.5226992760200998,"gamma":0.07360153697149324,"theta":-0.024771601503560423,"vega":0.026253250984217064,"rho":0.0051654283882006284,"breakevenPct":14.007149792161226},{"delta":0.3,"premium":0.6803984293885905,"strike":31.946015706114096,"iv":0.46285074835341505,"gamma":0.09099424952856698,"theta":-0.024168596563856032,"vega":0.028701315259601567,"rho":0.0062221325442631354,"breakevenPct":10.658407251085116},{"delta":0.35,"premium":0.7572670566991442,"strike":31.17732943300856,"iv":0.41555486288606375,"gamma":0.10811842138348117,"theta":-0.023275913454905213,"vega":0.03053234817920938,"rho":0.007282311116505354,"breakevenPct":8.311982097713337},{"delta":0.4,"premium":0.8501604032833753,"strike":30.624197983583123,"iv":0.3849629074785841,"gamma":0.12125360281716131,"theta":-0.022569760229145353,"vega":0.03165776726364751,"rho":0.008339126020342397,"breakevenPct":6.7510010102683164},{"delta":0.45,"premium":0.9478590623122152,"strike":30.135704688438924,"iv":0.35937993860121015,"gamma":0.1331926107026366,"theta":-0.021919541485212034,"vega":0.03257159481344961,"rho":0.009394932265158905,"breakevenPct":5.42555004850492},{"delta":0.5,"premium":1.0948249223547115,"strike":29.73372239476731,"iv":0.35065584058134686,"gamma":0.1365600774293228,"theta":-0.02162203740138995,"vega":0.03249914630651452,"rho":0.010437218133863087,"breakevenPct":4.560615512608651},{"delta":0.55,"premium":1.26074204679958,"strike":29.36501767377871,"iv":0.3484167247113233,"gamma":0.13663039027890933,"theta":-0.0214602095614955,"vega":0.032047313991683105,"rho":0.01147430321548677,"breakevenPct":3.87282456044924},{"delta":0.6,"premium":1.4285452881976206,"strike":28.995425434583716,"iv":0.34644153705397984,"gamma":0.13655635864592863,"theta":-0.021303202195791397,"vega":0.031583531564501374,"rho":0.012510016334542478,"breakevenPct":3.1884205372468983},{"delta":0.65,"premium":1.7830741079597439,"strike":28.53796889295517,"iv":0.37059524245196707,"gamma":0.12219222323879231,"theta":-0.02162342177493138,"vega":0.02993668801463861,"rho":0.01340990515936868,"breakevenPct":2.839322480794314},{"delta":0.7,"premium":2.137602927721866,"strike":28.080512351326625,"iv":0.39474894784995423,"gamma":0.10782808783165601,"theta":-0.021943641354071362,"vega":0.028289844464775848,"rho":0.01430979398419488,"breakevenPct":2.49022442434173},{"delta":0.75,"premium":2.5238993710691826,"strike":27.568134171907758,"iv":0.4040960167714885,"gamma":0.09541027253668763,"theta":-0.020618029350104823,"vega":0.025667924528301887,"rho":0.015184862245941481,"breakevenPct":2.062595324827923},{"delta":0.8,"premium":2.9169811320754717,"strike":27.044025157232703,"iv":0.4102805031446541,"gamma":0.08340817610062892,"theta":-0.018940880503144655,"vega":0.0228377358490566,"rho":0.016054629028195353,"breakevenPct":1.618192604466088},{"delta":0.85,"premium":4.24435294117647,"strike":25.672941176470587,"iv":0.5265597647058823,"gamma":0.05429223529411765,"theta":-0.020013176470588236,"vega":0.018989882352941176,"rho":0.016227302472483062,"breakevenPct":1.469934837816776},{"delta":0.9,"premium":5.101026392961876,"strike":24.686217008797655,"iv":0.5343117302052786,"gamma":0.03900293255131965,"theta":-0.01593284457478006,"vega":0.014083870967741937,"rho":0.01675247021671588,"breakevenPct":1.0288442226419603}],"put":[{"delta":0.15,"premium":0.5753114379020874,"strike":24.012457516083497,"iv":0.8068617639834298,"gamma":0.03498621815432761,"theta":-0.026493635677607527,"vega":0.01926244091973119,"rho":-0.004028883880017697,"breakevenPct":20.508663785383167},{"delta":0.2,"premium":0.6235259078049171,"strike":25.941036312196687,"iv":0.6214714653389087,"gamma":0.0546108728038042,"theta":-0.024245840139882433,"vega":0.02312332888089029,"rho":-0.005277309607295445,"breakevenPct":14.131066770706148},{"delta":0.25,"premium":0.6829543771455263,"strike":27.106058361940352,"iv":0.5164002138177045,"gamma":0.07475786927045064,"theta":-0.022574844937847272,"vega":0.026210248816382842,"rho":-0.006535604426059226,"breakevenPct":10.381245409206972},{"delta":0.3,"premium":0.74446869512676,"strike":27.9262492683568,"iv":0.44382982828802164,"gamma":0.0950532442470117,"theta":-0.021003746588406674,"vega":0.028695272244841183,"rho":-0.007795677343556402,"breakevenPct":7.808056012840768},{"delta":0.35,"premium":0.8312620294229904,"strike":28.464354453845658,"iv":0.40440628397552036,"gamma":0.1112413864228749,"theta":-0.01993346652231496,"vega":0.0303360803570132,"rho":-0.009065266161858552,"breakevenPct":6.2773499285282135},{"delta":0.4,"premium":0.9205530132448749,"strike":28.97458864711357,"iv":0.36825775603277805,"gamma":0.12702372055903494,"theta":-0.018912668941311203,"vega":0.0318934772336372,"rho":-0.010335795182296558,"breakevenPct":4.849644606484567},{"delta":0.45,"premium":1.040147573607208,"strike":29.328993067449165,"iv":0.3510416668169004,"gamma":0.13570236457974255,"theta":-0.01811770350326842,"vega":0.032112165373962824,"rho":-0.011586868513294766,"breakevenPct":4.053244333884054},{"delta":0.5,"premium":1.1613304561628282,"strike":29.675229874750936,"iv":0.3348178965295421,"gamma":0.14400867800608796,"theta":-0.017334574760611857,"vega":0.032260686852826174,"rho":-0.012836922099865063,"breakevenPct":3.2899330869114607},{"delta":0.55,"premium":1.28445671121441,"strike":30.018012783265544,"iv":0.31880383497966297,"gamma":0.15176577571179545,"theta":-0.016500929692039513,"vega":0.032311737361998834,"rho":-0.014088119008540765,"breakevenPct":2.5449276654338946},{"delta":0.6,"premium":1.436984311446833,"strike":30.308541545613014,"iv":0.30596246368390473,"gamma":0.15121377106333528,"theta":-0.014903021499128416,"vega":0.030888146426496222,"rho":-0.015356613274230506,"breakevenPct":2.076871668381101},{"delta":0.65,"premium":1.5895119116792562,"strike":30.59907030796049,"iv":0.29312109238814643,"gamma":0.15066176641487508,"theta":-0.013305113306217316,"vega":0.029464555490993607,"rho":-0.01662510753992025,"breakevenPct":1.608815671328306},{"delta":0.7,"premium":1.742039511911679,"strike":30.88959907030796,"iv":0.28027972109238813,"gamma":0.15010976176641488,"theta":-0.011707205113306219,"vega":0.028040964555490995,"rho":-0.01789360180560999,"breakevenPct":1.1407596742755122},{"delta":0.75,"premium":2.142751842751843,"strike":31.380835380835382,"iv":0.2927660933660934,"gamma":0.13344791154791155,"theta":-0.010795331695331695,"vega":0.025710073710073708,"rho":-0.019328425330839016,"breakevenPct":0.8337311614693461},{"delta":0.8,"premium":2.6955773955773963,"strike":31.995085995085997,"iv":0.3207759213759214,"gamma":0.106912285012285,"theta":-0.010303931203931204,"vega":0.022823095823095822,"rho":-0.02086519259578566,"breakevenPct":0.6253969132014361},{"delta":0.85,"premium":3.2438596491228067,"strike":32.62155388471178,"iv":0.3086932330827068,"gamma":0.08519423558897243,"theta":-0.0070989974937343365,"vega":0.017889724310776945,"rho":-0.02242338268476996,"breakevenPct":0.49956239232420185},{"delta":0.9,"premium":3.792105263157895,"strike":33.24812030075188,"iv":0.29628721804511277,"gamma":0.06351503759398494,"theta":-0.0038721804511278168,"vega":0.012939849624060147,"rho":-0.023981745538464244,"breakevenPct":0.37439319182915026}]},"raw":{"call":[{"delta":0.1,"premium":0.1998106070659408,"strike":35.82040999873314,"iv":0.5061998855837334,"gamma":0.04427180735660514,"theta":-0.01365184675963991,"vega":0.014437450332101287,"rho":0.0020644272683428663,"breakevenPct":22.16911808071213},{"delta":0.15,"premium":0.575,"strike":41.31832462445352,"iv":1.011030733875387,"gamma":0.027931148945194974,"theta":-0.034441134312461597,"vega":0.019262554655130614,"rho":0.002969331770529998,"breakevenPct":42.08881669132482},{"delta":0.2,"premium":0.575,"strike":35.47366982949467,"iv":0.6850968286733966,"gamma":0.04999454175646793,"theta":-0.028175181470388916,"vega":0.023103695588687096,"rho":0.004079024549611791,"breakevenPct":22.265608788168038},{"delta":0.25,"premium":0.5996473323699738,"strike":33.014106705201044,"iv":0.5226992760200998,"gamma":0.07360153697149324,"theta":-0.024771601503560423,"vega":0.026253250984217064,"rho":0.0051654283882006284,"breakevenPct":14.007149792161226},{"delta":0.3,"premium":0.6803984293885905,"strike":31.946015706114096,"iv":0.46285074835341505,"gamma":0.09099424952856698,"theta":-0.024168596563856032,"vega":0.028701315259601567,"rho":0.0062221325442631354,"breakevenPct":10.658407251085116},{"delta":0.35,"premium":0.7572670566991442,"strike":31.17732943300856,"iv":0.41555486288606375,"gamma":0.10811842138348117,"theta":-0.023275913454905213,"vega":0.03053234817920938,"rho":0.007282311116505354,"breakevenPct":8.311982097713337},{"delta":0.4,"premium":0.8501604032833753,"strike":30.624197983583123,"iv":0.3849629074785841,"gamma":0.12125360281716131,"theta":-0.022569760229145353,"vega":0.03165776726364751,"rho":0.008339126020342397,"breakevenPct":6.7510010102683164},{"delta":0.45,"premium":0.9478590623122152,"strike":30.135704688438924,"iv":0.35937993860121015,"gamma":0.1331926107026366,"theta":-0.021919541485212034,"vega":0.03257159481344961,"rho":0.009394932265158905,"breakevenPct":5.42555004850492},{"delta":0.5,"premium":1.0948249223547115,"strike":29.73372239476731,"iv":0.35065584058134686,"gamma":0.1365600774293228,"theta":-0.02162203740138995,"vega":0.03249914630651452,"rho":0.010437218133863087,"breakevenPct":4.560615512608651},{"delta":0.55,"premium":1.26074204679958,"strike":29.36501767377871,"iv":0.3484167247113233,"gamma":0.13663039027890933,"theta":-0.0214602095614955,"vega":0.032047313991683105,"rho":0.01147430321548677,"breakevenPct":3.87282456044924},{"delta":0.6,"premium":1.4285452881976206,"strike":28.995425434583716,"iv":0.34644153705397984,"gamma":0.13655635864592863,"theta":-0.021303202195791397,"vega":0.031583531564501374,"rho":0.012510016334542478,"breakevenPct":3.1884205372468983},{"delta":0.65,"premium":1.7830741079597439,"strike":28.53796889295517,"iv":0.37059524245196707,"gamma":0.12219222323879231,"theta":-0.02162342177493138,"vega":0.02993668801463861,"rho":0.01340990515936868,"breakevenPct":2.839322480794314},{"delta":0.7,"premium":2.137602927721866,"strike":28.080512351326625,"iv":0.39474894784995423,"gamma":0.10782808783165601,"theta":-0.021943641354071362,"vega":0.028289844464775848,"rho":0.01430979398419488,"breakevenPct":2.49022442434173},{"delta":0.75,"premium":2.5238993710691826,"strike":27.568134171907758,"iv":0.4040960167714885,"gamma":0.09541027253668763,"theta":-0.020618029350104823,"vega":0.025667924528301887,"rho":0.015184862245941481,"breakevenPct":2.062595324827923},{"delta":0.8,"premium":2.9169811320754717,"strike":27.044025157232703,"iv":0.4102805031446541,"gamma":0.08340817610062892,"theta":-0.018940880503144655,"vega":0.0228377358490566,"rho":0.016054629028195353,"breakevenPct":1.618192604466088},{"delta":0.85,"premium":4.24435294117647,"strike":25.672941176470587,"iv":0.5265597647058823,"gamma":0.05429223529411765,"theta":-0.020013176470588236,"vega":0.018989882352941176,"rho":0.016227302472483062,"breakevenPct":1.469934837816776},{"delta":0.9,"premium":5.101026392961876,"strike":24.686217008797655,"iv":0.5343117302052786,"gamma":0.03900293255131965,"theta":-0.01593284457478006,"vega":0.014083870967741937,"rho":0.01675247021671588,"breakevenPct":1.0288442226419603}],"put":[{"delta":0.15,"premium":0.5753114379020874,"strike":24.012457516083497,"iv":0.8068617639834298,"gamma":0.03498621815432761,"theta":-0.026493635677607527,"vega":0.01926244091973119,"rho":-0.004028883880017697,"breakevenPct":20.508663785383167},{"delta":0.2,"premium":0.6235259078049171,"strike":25.941036312196687,"iv":0.6214714653389087,"gamma":0.0546108728038042,"theta":-0.024245840139882433,"vega":0.02312332888089029,"rho":-0.005277309607295445,"breakevenPct":14.131066770706148},{"delta":0.25,"premium":0.6829543771455263,"strike":27.106058361940352,"iv":0.5164002138177045,"gamma":0.07475786927045064,"theta":-0.022574844937847272,"vega":0.026210248816382842,"rho":-0.006535604426059226,"breakevenPct":10.381245409206972},{"delta":0.3,"premium":0.74446869512676,"strike":27.9262492683568,"iv":0.44382982828802164,"gamma":0.0950532442470117,"theta":-0.021003746588406674,"vega":0.028695272244841183,"rho":-0.007795677343556402,"breakevenPct":7.808056012840768},{"delta":0.35,"premium":0.8312620294229904,"strike":28.464354453845658,"iv":0.40440628397552036,"gamma":0.1112413864228749,"theta":-0.01993346652231496,"vega":0.0303360803570132,"rho":-0.009065266161858552,"breakevenPct":6.2773499285282135},{"delta":0.4,"premium":0.9205530132448749,"strike":28.97458864711357,"iv":0.36825775603277805,"gamma":0.12702372055903494,"theta":-0.018912668941311203,"vega":0.0318934772336372,"rho":-0.010335795182296558,"breakevenPct":4.849644606484567},{"delta":0.45,"premium":1.040147573607208,"strike":29.328993067449165,"iv":0.3510416668169004,"gamma":0.13570236457974255,"theta":-0.01811770350326842,"vega":0.032112165373962824,"rho":-0.011586868513294766,"breakevenPct":4.053244333884054},{"delta":0.5,"premium":1.1613304561628282,"strike":29.675229874750936,"iv":0.3348178965295421,"gamma":0.14400867800608796,"theta":-0.017334574760611857,"vega":0.032260686852826174,"rho":-0.012836922099865063,"breakevenPct":3.2899330869114607},{"delta":0.55,"premium":1.28445671121441,"strike":30.018012783265544,"iv":0.31880383497966297,"gamma":0.15176577571179545,"theta":-0.016500929692039513,"vega":0.032311737361998834,"rho":-0.014088119008540765,"breakevenPct":2.5449276654338946},{"delta":0.6,"premium":1.436984311446833,"strike":30.308541545613014,"iv":0.30596246368390473,"gamma":0.15121377106333528,"theta":-0.014903021499128416,"vega":0.030888146426496222,"rho":-0.015356613274230506,"breakevenPct":2.076871668381101},{"delta":0.65,"premium":1.5895119116792562,"strike":30.59907030796049,"iv":0.29312109238814643,"gamma":0.15066176641487508,"theta":-0.013305113306217316,"vega":0.029464555490993607,"rho":-0.01662510753992025,"breakevenPct":1.608815671328306},{"delta":0.7,"premium":1.742039511911679,"strike":30.88959907030796,"iv":0.28027972109238813,"gamma":0.15010976176641488,"theta":-0.011707205113306219,"vega":0.028040964555490995,"rho":-0.01789360180560999,"breakevenPct":1.1407596742755122},{"delta":0.75,"premium":2.142751842751843,"strike":31.380835380835382,"iv":0.2927660933660934,"gamma":0.13344791154791155,"theta":-0.010795331695331695,"vega":0.025710073710073708,"rho":-0.019328425330839016,"breakevenPct":0.8337311614693461},{"delta":0.8,"premium":2.6955773955773963,"strike":31.995085995085997,"iv":0.3207759213759214,"gamma":0.106912285012285,"theta":-0.010303931203931204,"vega":0.022823095823095822,"rho":-0.02086519259578566,"breakevenPct":0.6253969132014361},{"delta":0.85,"premium":3.2438596491228067,"strike":32.62155388471178,"iv":0.3086932330827068,"gamma":0.08519423558897243,"theta":-0.0070989974937343365,"vega":0.017889724310776945,"rho":-0.02242338268476996,"breakevenPct":0.49956239232420185},{"delta":0.9,"premium":3.792105263157895,"strike":33.24812030075188,"iv":0.29628721804511277,"gamma":0.06351503759398494,"theta":-0.0038721804511278168,"vega":0.012939849624060147,"rho":-0.023981745538464244,"breakevenPct":0.37439319182915026}]}},"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"}}