{"symbol":"HEQT","url":"https://intraalpha.com/companies/HEQT","capturedAt":"2026-10-23T17:53:36.509Z","state":"partial","quote":{"symbol":"HEQT","last_price":34.33,"prev_close":34.42,"regular_close":34.33,"change":-0.09,"change_pct":-0.2615,"regular_change":-0.09,"regular_change_pct":-0.2615,"extended_change":0,"extended_change_pct":0,"bid":34.31,"ask":34.34,"bid_size":200,"ask_size":600,"volume":15286,"vwap":34.328948,"open":34.33,"high":34.3861,"low":34.275,"close":34.33,"trade_count":115,"last_trade_at":"2026-10-23T17:47:55.257460386Z","last_quote_at":"2026-10-23T17:53:30.006070505Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:53:09.259605494-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":317700000,"net_expense_ratio":0.0043,"portfolio_turnover":0.01,"dividend_yield":0.0117,"inception_date":"2021-11-01","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:53:35.365976+00:00"},"optionObservedAt":null,"bars":[{"c":34.65,"h":34.65,"l":34.65,"n":6,"o":34.65,"t":"2026-10-16T13:30:00Z","v":1120,"vw":34.65},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-16T14:00:00Z","v":300,"vw":34.62},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-16T14:10:00Z","v":1583,"vw":34.63},{"c":34.63,"h":34.63,"l":34.63,"n":8,"o":34.63,"t":"2026-10-16T14:35:00Z","v":464,"vw":34.63},{"c":34.64,"h":34.64,"l":34.63,"n":2,"o":34.63,"t":"2026-10-16T14:40:00Z","v":460,"vw":34.635304},{"c":34.65,"h":34.65,"l":34.65,"n":3,"o":34.65,"t":"2026-10-16T14:50:00Z","v":202,"vw":34.65},{"c":34.6258,"h":34.63,"l":34.6258,"n":7,"o":34.63,"t":"2026-10-16T14:55:00Z","v":434,"vw":34.6279},{"c":34.6263,"h":34.6263,"l":34.6263,"n":1,"o":34.6263,"t":"2026-10-16T15:00:00Z","v":194,"vw":34.6263},{"c":34.5728,"h":34.5728,"l":34.5728,"n":1,"o":34.5728,"t":"2026-10-16T15:05:00Z","v":303,"vw":34.5728},{"c":34.57,"h":34.57,"l":34.57,"n":5,"o":34.57,"t":"2026-10-16T15:20:00Z","v":197,"vw":34.57},{"c":34.56,"h":34.56,"l":34.55,"n":11,"o":34.55,"t":"2026-10-16T15:25:00Z","v":1400,"vw":34.55905},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-16T15:40:00Z","v":1427,"vw":34.56},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-16T16:00:00Z","v":148,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":7,"o":34.5,"t":"2026-10-16T16:10:00Z","v":370,"vw":34.5},{"c":34.52,"h":34.52,"l":34.52,"n":3,"o":34.52,"t":"2026-10-16T16:15:00Z","v":186,"vw":34.52},{"c":34.5326,"h":34.5326,"l":34.5101,"n":2,"o":34.5101,"t":"2026-10-16T16:20:00Z","v":624,"vw":34.521386},{"c":34.51,"h":34.51,"l":34.51,"n":6,"o":34.51,"t":"2026-10-16T16:30:00Z","v":487,"vw":34.51},{"c":34.4999,"h":34.4999,"l":34.485,"n":6,"o":34.485,"t":"2026-10-16T16:40:00Z","v":699,"vw":34.493426},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-16T16:50:00Z","v":1484,"vw":34.46},{"c":34.48,"h":34.48,"l":34.4799,"n":6,"o":34.48,"t":"2026-10-16T16:55:00Z","v":1172,"vw":34.479991},{"c":34.47,"h":34.47,"l":34.47,"n":3,"o":34.47,"t":"2026-10-16T17:00:00Z","v":200,"vw":34.47},{"c":34.4199,"h":34.43,"l":34.4199,"n":3,"o":34.43,"t":"2026-10-16T17:05:00Z","v":962,"vw":34.422182},{"c":34.395,"h":34.395,"l":34.395,"n":1,"o":34.395,"t":"2026-10-16T17:15:00Z","v":400,"vw":34.395},{"c":34.42,"h":34.42,"l":34.4,"n":9,"o":34.4,"t":"2026-10-16T17:25:00Z","v":480,"vw":34.410521},{"c":34.43,"h":34.43,"l":34.42,"n":4,"o":34.42,"t":"2026-10-16T17:30:00Z","v":809,"vw":34.422481},{"c":34.385,"h":34.385,"l":34.385,"n":2,"o":34.385,"t":"2026-10-16T18:20:00Z","v":1340,"vw":34.385},{"c":34.39,"h":34.39,"l":34.38,"n":13,"o":34.38,"t":"2026-10-16T18:35:00Z","v":1050,"vw":34.383007},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-16T18:40:00Z","v":100,"vw":34.37},{"c":34.37,"h":34.375,"l":34.3601,"n":8,"o":34.3601,"t":"2026-10-16T18:45:00Z","v":1551,"vw":34.368109},{"c":34.355,"h":34.375,"l":34.355,"n":2,"o":34.375,"t":"2026-10-16T18:50:00Z","v":478,"vw":34.360356},{"c":34.3599,"h":34.3599,"l":34.35,"n":3,"o":34.35,"t":"2026-10-16T18:55:00Z","v":668,"vw":34.358306},{"c":34.355,"h":34.355,"l":34.355,"n":1,"o":34.355,"t":"2026-10-16T19:00:00Z","v":150,"vw":34.355},{"c":34.38,"h":34.38,"l":34.38,"n":3,"o":34.38,"t":"2026-10-16T19:10:00Z","v":272,"vw":34.38},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-16T19:15:00Z","v":164,"vw":34.38},{"c":34.41,"h":34.42,"l":34.41,"n":2,"o":34.42,"t":"2026-10-16T19:55:00Z","v":323,"vw":34.416904},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T20:00:00Z","v":144,"vw":34.42},{"c":34.47,"h":34.47,"l":34.47,"n":2,"o":34.47,"t":"2026-10-19T13:30:00Z","v":2218,"vw":34.47},{"c":34.51,"h":34.51,"l":34.5,"n":4,"o":34.5,"t":"2026-10-19T13:35:00Z","v":540,"vw":34.504184},{"c":34.51,"h":34.51,"l":34.4972,"n":3,"o":34.4972,"t":"2026-10-19T13:40:00Z","v":324,"vw":34.501163},{"c":34.495,"h":34.495,"l":34.495,"n":2,"o":34.495,"t":"2026-10-19T13:45:00Z","v":174,"vw":34.495},{"c":34.495,"h":34.4999,"l":34.495,"n":2,"o":34.4999,"t":"2026-10-19T13:50:00Z","v":1483,"vw":34.49957},{"c":34.49,"h":34.49,"l":34.49,"n":3,"o":34.49,"t":"2026-10-19T13:55:00Z","v":260,"vw":34.49},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-19T14:00:00Z","v":100,"vw":34.49},{"c":34.55,"h":34.55,"l":34.545,"n":3,"o":34.545,"t":"2026-10-19T14:15:00Z","v":451,"vw":34.547217},{"c":34.525,"h":34.53,"l":34.52,"n":6,"o":34.52,"t":"2026-10-19T14:40:00Z","v":1290,"vw":34.525362},{"c":34.53,"h":34.53,"l":34.5299,"n":4,"o":34.5299,"t":"2026-10-19T14:45:00Z","v":452,"vw":34.529926},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-19T14:55:00Z","v":162,"vw":34.53},{"c":34.56,"h":34.56,"l":34.56,"n":3,"o":34.56,"t":"2026-10-19T15:15:00Z","v":162,"vw":34.56},{"c":34.575,"h":34.575,"l":34.5501,"n":4,"o":34.5501,"t":"2026-10-19T15:20:00Z","v":1174,"vw":34.569402},{"c":34.59,"h":34.59,"l":34.59,"n":1,"o":34.59,"t":"2026-10-19T15:25:00Z","v":100,"vw":34.59},{"c":34.58,"h":34.58,"l":34.58,"n":8,"o":34.58,"t":"2026-10-19T15:45:00Z","v":422,"vw":34.58},{"c":34.5383,"h":34.5383,"l":34.5383,"n":1,"o":34.5383,"t":"2026-10-19T16:05:00Z","v":660,"vw":34.5383},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-19T16:25:00Z","v":847,"vw":34.53},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-19T16:45:00Z","v":1200,"vw":34.53},{"c":34.5328,"h":34.5328,"l":34.5328,"n":2,"o":34.5328,"t":"2026-10-19T17:00:00Z","v":261,"vw":34.5328},{"c":34.515,"h":34.515,"l":34.5,"n":2,"o":34.5,"t":"2026-10-19T17:10:00Z","v":211,"vw":34.507251},{"c":34.52,"h":34.52,"l":34.515,"n":2,"o":34.515,"t":"2026-10-19T17:15:00Z","v":239,"vw":34.517762},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-19T17:20:00Z","v":135,"vw":34.5},{"c":34.5199,"h":34.52,"l":34.519,"n":3,"o":34.52,"t":"2026-10-19T17:30:00Z","v":400,"vw":34.519475},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-10-19T17:40:00Z","v":121,"vw":34.51},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-19T17:50:00Z","v":194,"vw":34.5},{"c":34.5,"h":34.5,"l":34.5,"n":10,"o":34.5,"t":"2026-10-19T17:55:00Z","v":123,"vw":34.5},{"c":34.5183,"h":34.5183,"l":34.5,"n":3,"o":34.5,"t":"2026-10-19T18:25:00Z","v":283,"vw":34.506554},{"c":34.53,"h":34.53,"l":34.52,"n":10,"o":34.52,"t":"2026-10-19T18:45:00Z","v":2017,"vw":34.528889},{"c":34.5212,"h":34.525,"l":34.5212,"n":15,"o":34.525,"t":"2026-10-19T19:05:00Z","v":322,"vw":34.522491},{"c":34.5223,"h":34.5223,"l":34.5223,"n":14,"o":34.5223,"t":"2026-10-19T19:10:00Z","v":315,"vw":34.5223},{"c":34.5399,"h":34.54,"l":34.53,"n":3,"o":34.53,"t":"2026-10-19T19:15:00Z","v":851,"vw":34.532338},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-19T19:35:00Z","v":100,"vw":34.55},{"c":34.5499,"h":34.5499,"l":34.53,"n":3,"o":34.53,"t":"2026-10-19T19:45:00Z","v":1528,"vw":34.543267},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-19T19:50:00Z","v":100,"vw":34.53},{"c":34.49,"h":34.5,"l":34.49,"n":8,"o":34.5,"t":"2026-10-19T19:55:00Z","v":518,"vw":34.493777},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-19T20:00:00Z","v":174,"vw":34.46},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-20T13:45:00Z","v":620,"vw":34.46},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-20T14:00:00Z","v":100,"vw":34.52},{"c":34.5439,"h":34.56,"l":34.5439,"n":23,"o":34.55,"t":"2026-10-20T14:05:00Z","v":7208,"vw":34.555449},{"c":34.5401,"h":34.5401,"l":34.5401,"n":2,"o":34.5401,"t":"2026-10-20T14:10:00Z","v":1604,"vw":34.5401},{"c":34.575,"h":34.575,"l":34.575,"n":4,"o":34.575,"t":"2026-10-20T14:15:00Z","v":195,"vw":34.575},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-20T14:25:00Z","v":175,"vw":34.61},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-10-20T14:30:00Z","v":246,"vw":34.63},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-20T14:35:00Z","v":108,"vw":34.615},{"c":34.625,"h":34.625,"l":34.625,"n":1,"o":34.625,"t":"2026-10-20T14:40:00Z","v":379,"vw":34.625},{"c":34.62,"h":34.62,"l":34.62,"n":1,"o":34.62,"t":"2026-10-20T15:00:00Z","v":1165,"vw":34.62},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-10-20T15:05:00Z","v":100,"vw":34.63},{"c":34.62,"h":34.62,"l":34.62,"n":2,"o":34.62,"t":"2026-10-20T15:10:00Z","v":200,"vw":34.62},{"c":34.5595,"h":34.5595,"l":34.5595,"n":2,"o":34.5595,"t":"2026-10-20T15:30:00Z","v":149,"vw":34.5595},{"c":34.578,"h":34.578,"l":34.578,"n":1,"o":34.578,"t":"2026-10-20T15:45:00Z","v":634,"vw":34.578},{"c":34.5601,"h":34.5601,"l":34.5601,"n":2,"o":34.5601,"t":"2026-10-20T15:50:00Z","v":609,"vw":34.5601},{"c":34.57,"h":34.6,"l":34.57,"n":7,"o":34.596,"t":"2026-10-20T15:55:00Z","v":655,"vw":34.581969},{"c":34.5887,"h":34.5887,"l":34.5887,"n":1,"o":34.5887,"t":"2026-10-20T16:05:00Z","v":578,"vw":34.5887},{"c":34.56,"h":34.57,"l":34.56,"n":3,"o":34.57,"t":"2026-10-20T16:10:00Z","v":392,"vw":34.562857},{"c":34.545,"h":34.555,"l":34.545,"n":2,"o":34.555,"t":"2026-10-20T16:15:00Z","v":302,"vw":34.549305},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T16:30:00Z","v":343,"vw":34.58},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-10-20T16:50:00Z","v":500,"vw":34.57},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T17:00:00Z","v":100,"vw":34.555},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T17:15:00Z","v":1875,"vw":34.555},{"c":34.58,"h":34.585,"l":34.57,"n":21,"o":34.585,"t":"2026-10-20T18:00:00Z","v":3870,"vw":34.580142},{"c":34.575,"h":34.575,"l":34.575,"n":1,"o":34.575,"t":"2026-10-20T18:05:00Z","v":200,"vw":34.575},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T18:10:00Z","v":403,"vw":34.58},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-10-20T18:30:00Z","v":100,"vw":34.57},{"c":34.535,"h":34.545,"l":34.535,"n":3,"o":34.545,"t":"2026-10-20T18:40:00Z","v":1243,"vw":34.536708},{"c":34.5435,"h":34.5435,"l":34.5435,"n":1,"o":34.5435,"t":"2026-10-20T18:55:00Z","v":230,"vw":34.5435},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T19:10:00Z","v":115,"vw":34.555},{"c":34.55,"h":34.55,"l":34.54,"n":2,"o":34.54,"t":"2026-10-20T19:20:00Z","v":3020,"vw":34.540331},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-20T19:35:00Z","v":114,"vw":34.53},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T19:40:00Z","v":281,"vw":34.555},{"c":34.555,"h":34.555,"l":34.555,"n":3,"o":34.555,"t":"2026-10-20T19:45:00Z","v":204,"vw":34.555},{"c":34.55,"h":34.55,"l":34.55,"n":13,"o":34.55,"t":"2026-10-20T19:50:00Z","v":2614,"vw":34.55},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-20T19:55:00Z","v":100,"vw":34.56},{"c":34.71,"h":34.71,"l":34.71,"n":5,"o":34.71,"t":"2026-10-21T13:25:00Z","v":545,"vw":34.71},{"c":34.66,"h":34.98,"l":34.6546,"n":30,"o":34.98,"t":"2026-10-21T13:30:00Z","v":7457,"vw":34.855435},{"c":34.61,"h":34.61,"l":34.61,"n":1,"o":34.61,"t":"2026-10-21T13:35:00Z","v":100,"vw":34.61},{"c":34.595,"h":34.595,"l":34.595,"n":1,"o":34.595,"t":"2026-10-21T13:50:00Z","v":298,"vw":34.595},{"c":34.63,"h":34.63,"l":34.59,"n":9,"o":34.63,"t":"2026-10-21T13:55:00Z","v":3361,"vw":34.611349},{"c":34.6,"h":34.61,"l":34.6,"n":4,"o":34.61,"t":"2026-10-21T14:00:00Z","v":771,"vw":34.607403},{"c":34.6299,"h":34.6299,"l":34.615,"n":2,"o":34.615,"t":"2026-10-21T14:55:00Z","v":496,"vw":34.626025},{"c":34.6298,"h":34.6298,"l":34.625,"n":2,"o":34.625,"t":"2026-10-21T15:15:00Z","v":228,"vw":34.627358},{"c":34.625,"h":34.625,"l":34.625,"n":1,"o":34.625,"t":"2026-10-21T15:20:00Z","v":1009,"vw":34.625},{"c":34.6301,"h":34.6301,"l":34.6301,"n":1,"o":34.6301,"t":"2026-10-21T15:30:00Z","v":730,"vw":34.6301},{"c":34.665,"h":34.67,"l":34.6501,"n":8,"o":34.6501,"t":"2026-10-21T15:40:00Z","v":6939,"vw":34.657837},{"c":34.675,"h":34.675,"l":34.675,"n":3,"o":34.675,"t":"2026-10-21T15:50:00Z","v":307,"vw":34.675},{"c":34.675,"h":34.675,"l":34.675,"n":1,"o":34.675,"t":"2026-10-21T15:55:00Z","v":242,"vw":34.675},{"c":34.67,"h":34.675,"l":34.67,"n":5,"o":34.675,"t":"2026-10-21T16:05:00Z","v":342,"vw":34.6725},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-21T16:15:00Z","v":100,"vw":34.67},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-10-21T17:00:00Z","v":384,"vw":34.685},{"c":34.695,"h":34.7099,"l":34.695,"n":3,"o":34.7099,"t":"2026-10-21T17:20:00Z","v":351,"vw":34.704706},{"c":34.69,"h":34.695,"l":34.69,"n":2,"o":34.695,"t":"2026-10-21T17:30:00Z","v":1752,"vw":34.690862},{"c":34.695,"h":34.695,"l":34.695,"n":1,"o":34.695,"t":"2026-10-21T17:35:00Z","v":184,"vw":34.695},{"c":34.7199,"h":34.7199,"l":34.7199,"n":1,"o":34.7199,"t":"2026-10-21T17:40:00Z","v":1450,"vw":34.7199},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-21T17:45:00Z","v":100,"vw":34.72},{"c":34.705,"h":34.705,"l":34.705,"n":1,"o":34.705,"t":"2026-10-21T18:20:00Z","v":250,"vw":34.705},{"c":34.705,"h":34.705,"l":34.705,"n":4,"o":34.705,"t":"2026-10-21T18:25:00Z","v":149,"vw":34.705},{"c":34.72,"h":34.72,"l":34.705,"n":2,"o":34.705,"t":"2026-10-21T18:35:00Z","v":1550,"vw":34.705968},{"c":34.72,"h":34.72,"l":34.71,"n":2,"o":34.71,"t":"2026-10-21T18:40:00Z","v":8413,"vw":34.710119},{"c":34.7,"h":34.72,"l":34.7,"n":15,"o":34.72,"t":"2026-10-21T18:45:00Z","v":1535,"vw":34.703929},{"c":34.6822,"h":34.695,"l":34.6822,"n":5,"o":34.69,"t":"2026-10-21T18:50:00Z","v":1366,"vw":34.68485},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-21T18:55:00Z","v":100,"vw":34.66},{"c":34.62,"h":34.65,"l":34.62,"n":2,"o":34.65,"t":"2026-10-21T19:00:00Z","v":227,"vw":34.633216},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-21T19:10:00Z","v":223,"vw":34.615},{"c":34.67,"h":34.67,"l":34.64,"n":22,"o":34.65,"t":"2026-10-21T19:25:00Z","v":6655,"vw":34.641386},{"c":34.69,"h":34.69,"l":34.675,"n":4,"o":34.675,"t":"2026-10-21T19:30:00Z","v":400,"vw":34.680168},{"c":34.675,"h":34.675,"l":34.67,"n":4,"o":34.67,"t":"2026-10-21T19:35:00Z","v":366,"vw":34.673027},{"c":34.68,"h":34.68,"l":34.67,"n":14,"o":34.67,"t":"2026-10-21T19:40:00Z","v":5655,"vw":34.674622},{"c":34.7,"h":34.7,"l":34.685,"n":10,"o":34.685,"t":"2026-10-21T19:45:00Z","v":1112,"vw":34.689762},{"c":34.7099,"h":34.71,"l":34.7,"n":9,"o":34.71,"t":"2026-10-21T19:50:00Z","v":635,"vw":34.708228},{"c":34.67,"h":34.7,"l":34.67,"n":16,"o":34.6999,"t":"2026-10-21T19:55:00Z","v":1271,"vw":34.693123},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-22T13:30:00Z","v":3532,"vw":34.48},{"c":34.52,"h":34.52,"l":34.52,"n":1,"o":34.52,"t":"2026-10-22T13:35:00Z","v":100,"vw":34.52},{"c":34.4794,"h":34.4794,"l":34.4794,"n":3,"o":34.4794,"t":"2026-10-22T13:50:00Z","v":146,"vw":34.4794},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-22T14:05:00Z","v":175,"vw":34.5},{"c":34.455,"h":34.455,"l":34.455,"n":2,"o":34.455,"t":"2026-10-22T14:15:00Z","v":1474,"vw":34.455},{"c":34.46,"h":34.46,"l":34.46,"n":5,"o":34.46,"t":"2026-10-22T14:20:00Z","v":264,"vw":34.46},{"c":34.3501,"h":34.39,"l":34.3501,"n":10,"o":34.39,"t":"2026-10-22T14:30:00Z","v":2655,"vw":34.363654},{"c":34.4,"h":34.4,"l":34.4,"n":3,"o":34.4,"t":"2026-10-22T14:40:00Z","v":1409,"vw":34.4},{"c":34.38,"h":34.4,"l":34.38,"n":2,"o":34.4,"t":"2026-10-22T14:45:00Z","v":200,"vw":34.39},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-22T14:50:00Z","v":1200,"vw":34.38},{"c":34.3997,"h":34.3997,"l":34.39,"n":4,"o":34.39,"t":"2026-10-22T14:55:00Z","v":411,"vw":34.396314},{"c":34.4,"h":34.4,"l":34.4,"n":2,"o":34.4,"t":"2026-10-22T15:15:00Z","v":546,"vw":34.4},{"c":34.405,"h":34.405,"l":34.3901,"n":3,"o":34.3901,"t":"2026-10-22T15:25:00Z","v":1366,"vw":34.403428},{"c":34.375,"h":34.4,"l":34.375,"n":3,"o":34.4,"t":"2026-10-22T15:30:00Z","v":315,"vw":34.386863},{"c":34.405,"h":34.41,"l":34.39,"n":9,"o":34.398,"t":"2026-10-22T15:35:00Z","v":14384,"vw":34.391173},{"c":34.41,"h":34.41,"l":34.37,"n":24,"o":34.39,"t":"2026-10-22T15:40:00Z","v":10602,"vw":34.388815},{"c":34.405,"h":34.405,"l":34.405,"n":1,"o":34.405,"t":"2026-10-22T15:45:00Z","v":500,"vw":34.405},{"c":34.41,"h":34.4244,"l":34.41,"n":3,"o":34.4244,"t":"2026-10-22T15:50:00Z","v":2900,"vw":34.414966},{"c":34.42,"h":34.43,"l":34.4,"n":36,"o":34.4295,"t":"2026-10-22T15:55:00Z","v":5353,"vw":34.41605},{"c":34.43,"h":34.43,"l":34.42,"n":31,"o":34.42,"t":"2026-10-22T16:00:00Z","v":5988,"vw":34.420334},{"c":34.45,"h":34.45,"l":34.43,"n":3,"o":34.43,"t":"2026-10-22T16:05:00Z","v":536,"vw":34.433906},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-22T16:30:00Z","v":203,"vw":34.44},{"c":34.385,"h":34.385,"l":34.385,"n":1,"o":34.385,"t":"2026-10-22T16:55:00Z","v":116,"vw":34.385},{"c":34.3539,"h":34.3539,"l":34.3539,"n":1,"o":34.3539,"t":"2026-10-22T17:15:00Z","v":119,"vw":34.3539},{"c":34.39,"h":34.39,"l":34.375,"n":2,"o":34.375,"t":"2026-10-22T17:20:00Z","v":543,"vw":34.377956},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-22T17:40:00Z","v":165,"vw":34.39},{"c":34.37,"h":34.4,"l":34.37,"n":10,"o":34.3901,"t":"2026-10-22T17:45:00Z","v":1138,"vw":34.389017},{"c":34.35,"h":34.37,"l":34.35,"n":2,"o":34.37,"t":"2026-10-22T18:00:00Z","v":600,"vw":34.353333},{"c":34.385,"h":34.385,"l":34.385,"n":1,"o":34.385,"t":"2026-10-22T18:25:00Z","v":146,"vw":34.385},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-22T18:55:00Z","v":349,"vw":34.345},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-22T19:00:00Z","v":161,"vw":34.345},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-22T19:05:00Z","v":1013,"vw":34.345},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-22T19:15:00Z","v":100,"vw":34.35},{"c":34.32,"h":34.38,"l":34.32,"n":13,"o":34.38,"t":"2026-10-22T19:30:00Z","v":39997,"vw":34.324455},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-10-22T19:35:00Z","v":200,"vw":34.37},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-10-22T19:55:00Z","v":1132,"vw":34.42},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-10-23T13:30:00Z","v":367,"vw":34.33},{"c":34.275,"h":34.275,"l":34.275,"n":1,"o":34.275,"t":"2026-10-23T14:25:00Z","v":1122,"vw":34.275},{"c":34.378,"h":34.378,"l":34.3779,"n":3,"o":34.3779,"t":"2026-10-23T15:00:00Z","v":1310,"vw":34.377952},{"c":34.3704,"h":34.3704,"l":34.3704,"n":2,"o":34.3704,"t":"2026-10-23T15:10:00Z","v":291,"vw":34.3704},{"c":34.375,"h":34.3861,"l":34.375,"n":2,"o":34.3861,"t":"2026-10-23T15:25:00Z","v":542,"vw":34.378011},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-23T15:35:00Z","v":166,"vw":34.38},{"c":34.37,"h":34.37,"l":34.37,"n":8,"o":34.37,"t":"2026-10-23T15:55:00Z","v":676,"vw":34.37},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-23T16:05:00Z","v":364,"vw":34.38},{"c":34.3661,"h":34.3661,"l":34.3661,"n":1,"o":34.3661,"t":"2026-10-23T16:15:00Z","v":150,"vw":34.3661},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-23T16:25:00Z","v":174,"vw":34.345},{"c":34.365,"h":34.365,"l":34.365,"n":1,"o":34.365,"t":"2026-10-23T16:40:00Z","v":196,"vw":34.365},{"c":34.335,"h":34.335,"l":34.335,"n":2,"o":34.335,"t":"2026-10-23T16:55:00Z","v":1204,"vw":34.335},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-23T17:10:00Z","v":200,"vw":34.32},{"c":34.305,"h":34.305,"l":34.305,"n":1,"o":34.305,"t":"2026-10-23T17:15:00Z","v":605,"vw":34.305},{"c":34.296,"h":34.296,"l":34.296,"n":1,"o":34.296,"t":"2026-10-23T17:25:00Z","v":546,"vw":34.296},{"c":34.3199,"h":34.3199,"l":34.3199,"n":1,"o":34.3199,"t":"2026-10-23T17:30:00Z","v":2360,"vw":34.3199},{"c":34.2909,"h":34.3164,"l":34.2909,"n":2,"o":34.3164,"t":"2026-10-23T17:40:00Z","v":925,"vw":34.295724},{"c":34.33,"h":34.33,"l":34.315,"n":2,"o":34.315,"t":"2026-10-23T17:45:00Z","v":2337,"vw":34.315642}],"history":[{"c":29.2745,"h":29.3,"l":29.2,"n":172,"o":29.26,"t":"2024-10-21T04:00:00Z","v":35759,"vw":29.274077},{"c":29.2822,"h":29.285,"l":29.17,"n":87,"o":29.2199,"t":"2024-10-22T04:00:00Z","v":14504,"vw":29.217021},{"c":29.115,"h":29.34,"l":29.0074,"n":137,"o":29.34,"t":"2024-10-23T04:00:00Z","v":12822,"vw":29.149145},{"c":29.18,"h":29.3,"l":29.1,"n":85,"o":29.3,"t":"2024-10-24T04:00:00Z","v":13592,"vw":29.185565},{"c":29.1861,"h":29.31,"l":29.1343,"n":126,"o":29.28,"t":"2024-10-25T04:00:00Z","v":19000,"vw":29.22331},{"c":29.2021,"h":29.29,"l":29.2,"n":124,"o":29.29,"t":"2024-10-28T04:00:00Z","v":11000,"vw":29.229525},{"c":29.225,"h":29.28,"l":29.15,"n":229,"o":29.15,"t":"2024-10-29T04:00:00Z","v":33123,"vw":29.210961},{"c":29.2,"h":29.3,"l":29.15,"n":131,"o":29.3,"t":"2024-10-30T04:00:00Z","v":27567,"vw":29.192543},{"c":28.87,"h":29.11,"l":28.87,"n":164,"o":29.11,"t":"2024-10-31T04:00:00Z","v":26755,"vw":28.947937},{"c":28.94,"h":29.0899,"l":28.92,"n":130,"o":29,"t":"2024-11-01T04:00:00Z","v":823312,"vw":28.953317},{"c":28.9,"h":28.99,"l":28.8401,"n":246,"o":28.9,"t":"2024-11-04T05:00:00Z","v":234324,"vw":28.919206},{"c":29.13,"h":29.14,"l":28.9287,"n":212,"o":28.9287,"t":"2024-11-05T05:00:00Z","v":46914,"vw":29.0823},{"c":29.56,"h":29.5899,"l":29.3901,"n":149,"o":29.4124,"t":"2024-11-06T05:00:00Z","v":36685,"vw":29.490588},{"c":29.66,"h":29.73,"l":29.57,"n":325,"o":29.73,"t":"2024-11-07T05:00:00Z","v":71019,"vw":29.645295},{"c":29.71,"h":29.75,"l":29.6456,"n":238,"o":29.6527,"t":"2024-11-08T05:00:00Z","v":53046,"vw":29.707569},{"c":29.705,"h":30.01,"l":29.6701,"n":118,"o":30.01,"t":"2024-11-11T05:00:00Z","v":27498,"vw":29.73232},{"c":29.7,"h":29.8,"l":29.67,"n":211,"o":29.8,"t":"2024-11-12T05:00:00Z","v":49778,"vw":29.727254},{"c":29.73,"h":29.75,"l":29.6682,"n":214,"o":29.6905,"t":"2024-11-13T05:00:00Z","v":65206,"vw":29.712714},{"c":29.69,"h":29.73,"l":29.62,"n":133,"o":29.7,"t":"2024-11-14T05:00:00Z","v":15515,"vw":29.69015},{"c":29.42,"h":29.5385,"l":29.3764,"n":324,"o":29.45,"t":"2024-11-15T05:00:00Z","v":57718,"vw":29.445928},{"c":29.51,"h":29.5564,"l":29.38,"n":291,"o":29.38,"t":"2024-11-18T05:00:00Z","v":50589,"vw":29.504215},{"c":29.61,"h":29.62,"l":29.37,"n":178,"o":29.41,"t":"2024-11-19T05:00:00Z","v":41724,"vw":29.509294},{"c":29.61,"h":29.62,"l":29.43,"n":216,"o":29.51,"t":"2024-11-20T05:00:00Z","v":78700,"vw":29.491364},{"c":29.72,"h":29.75,"l":29.5724,"n":325,"o":29.5774,"t":"2024-11-21T05:00:00Z","v":51636,"vw":29.705008},{"c":29.7673,"h":29.8,"l":29.63,"n":202,"o":29.63,"t":"2024-11-22T05:00:00Z","v":45041,"vw":29.755205},{"c":29.85,"h":29.9485,"l":29.76,"n":162,"o":29.83,"t":"2024-11-25T05:00:00Z","v":20085,"vw":29.853296},{"c":29.91,"h":29.94,"l":29.85,"n":171,"o":29.92,"t":"2024-11-26T05:00:00Z","v":35425,"vw":29.910899},{"c":29.8847,"h":29.9439,"l":29.8415,"n":152,"o":29.92,"t":"2024-11-27T05:00:00Z","v":20032,"vw":29.882034},{"c":30.0049,"h":30.0295,"l":29.8,"n":100,"o":29.8,"t":"2024-11-29T05:00:00Z","v":11779,"vw":30.018742},{"c":30.06,"h":30.08,"l":30.0061,"n":278,"o":30.0112,"t":"2024-12-02T05:00:00Z","v":40395,"vw":30.04071},{"c":30.08,"h":30.08,"l":30.0144,"n":231,"o":30.0437,"t":"2024-12-03T05:00:00Z","v":41521,"vw":30.048924},{"c":30.17,"h":30.17,"l":30.05,"n":231,"o":30.05,"t":"2024-12-04T05:00:00Z","v":43118,"vw":30.120769},{"c":30.16,"h":30.1821,"l":30.1,"n":131,"o":30.1,"t":"2024-12-05T05:00:00Z","v":30704,"vw":30.15344},{"c":30.14,"h":30.22,"l":30.13,"n":147,"o":30.1701,"t":"2024-12-06T05:00:00Z","v":22228,"vw":30.179857},{"c":30.13,"h":30.21,"l":30.1,"n":357,"o":30.21,"t":"2024-12-09T05:00:00Z","v":169711,"vw":30.13906},{"c":30.1,"h":30.17,"l":30.0588,"n":268,"o":30.16,"t":"2024-12-10T05:00:00Z","v":92329,"vw":30.129297},{"c":30.22,"h":30.2418,"l":30.13,"n":287,"o":30.24,"t":"2024-12-11T05:00:00Z","v":76762,"vw":30.193609},{"c":30.2,"h":30.24,"l":30.12,"n":188,"o":30.24,"t":"2024-12-12T05:00:00Z","v":34716,"vw":30.186624},{"c":30.18,"h":30.2406,"l":30.0928,"n":177,"o":30.16,"t":"2024-12-13T05:00:00Z","v":22260,"vw":30.154161},{"c":30.2,"h":30.26,"l":30.15,"n":237,"o":30.15,"t":"2024-12-16T05:00:00Z","v":32580,"vw":30.223326},{"c":30.16,"h":30.23,"l":30.11,"n":401,"o":30.23,"t":"2024-12-17T05:00:00Z","v":100300,"vw":30.15841},{"c":29.59,"h":30.22,"l":29.55,"n":244,"o":30.22,"t":"2024-12-18T05:00:00Z","v":43078,"vw":30.121584},{"c":29.55,"h":29.73,"l":29.53,"n":279,"o":29.73,"t":"2024-12-19T05:00:00Z","v":126628,"vw":29.637249},{"c":29.7172,"h":29.91,"l":29.35,"n":140,"o":29.35,"t":"2024-12-20T05:00:00Z","v":23793,"vw":29.746712},{"c":29.7841,"h":29.7841,"l":29.55,"n":277,"o":29.72,"t":"2024-12-23T05:00:00Z","v":429603,"vw":29.768012},{"c":29.9964,"h":30,"l":29.8042,"n":141,"o":29.85,"t":"2024-12-24T05:00:00Z","v":28315,"vw":29.928936},{"c":30.05,"h":30.23,"l":29.9235,"n":197,"o":30.23,"t":"2024-12-26T05:00:00Z","v":42041,"vw":30.007169},{"c":29.83,"h":30.03,"l":29.65,"n":164,"o":30.03,"t":"2024-12-27T05:00:00Z","v":165805,"vw":29.785542},{"c":29.6,"h":29.69,"l":29.4065,"n":288,"o":29.57,"t":"2024-12-30T05:00:00Z","v":41341,"vw":29.616721},{"c":29.48,"h":29.77,"l":29.39,"n":177,"o":29.77,"t":"2024-12-31T05:00:00Z","v":40505,"vw":29.504598},{"c":29.45,"h":29.67,"l":29.2563,"n":222,"o":29.53,"t":"2025-01-02T05:00:00Z","v":58345,"vw":29.419153},{"c":29.72,"h":29.72,"l":29.52,"n":256,"o":29.56,"t":"2025-01-03T05:00:00Z","v":237420,"vw":29.686812},{"c":29.86,"h":30.02,"l":29.79,"n":431,"o":29.9,"t":"2025-01-06T05:00:00Z","v":132479,"vw":29.888244},{"c":29.61,"h":29.94,"l":29.5021,"n":191,"o":29.9199,"t":"2025-01-07T05:00:00Z","v":152423,"vw":29.684367},{"c":29.63,"h":29.64,"l":29.465,"n":168,"o":29.6,"t":"2025-01-08T05:00:00Z","v":21504,"vw":29.569113},{"c":29.2442,"h":29.53,"l":29.1536,"n":226,"o":29.53,"t":"2025-01-10T05:00:00Z","v":52832,"vw":29.276321},{"c":29.3,"h":29.3,"l":29.0264,"n":260,"o":29.12,"t":"2025-01-13T05:00:00Z","v":70340,"vw":29.166851},{"c":29.28,"h":29.4088,"l":29.1556,"n":195,"o":29.36,"t":"2025-01-14T05:00:00Z","v":21839,"vw":29.309871},{"c":29.74,"h":29.77,"l":29.61,"n":145,"o":29.72,"t":"2025-01-15T05:00:00Z","v":20885,"vw":29.69973},{"c":29.7,"h":29.83,"l":29.6749,"n":137,"o":29.83,"t":"2025-01-16T05:00:00Z","v":28106,"vw":29.739084},{"c":29.89,"h":29.96,"l":29.8254,"n":222,"o":29.96,"t":"2025-01-17T05:00:00Z","v":32848,"vw":29.893218},{"c":30.07,"h":30.07,"l":29.93,"n":295,"o":30.05,"t":"2025-01-21T05:00:00Z","v":1216977,"vw":29.992547},{"c":30.17,"h":30.1954,"l":30.07,"n":185,"o":30.07,"t":"2025-01-22T05:00:00Z","v":231087,"vw":30.175942},{"c":30.3,"h":30.3,"l":30.14,"n":477,"o":30.19,"t":"2025-01-23T05:00:00Z","v":106962,"vw":30.210015},{"c":30.24,"h":30.33,"l":30.18,"n":323,"o":30.33,"t":"2025-01-24T05:00:00Z","v":355575,"vw":30.202682},{"c":29.9387,"h":30,"l":29.84,"n":339,"o":30,"t":"2025-01-27T05:00:00Z","v":260047,"vw":29.887786},{"c":30.13,"h":30.16,"l":29.94,"n":365,"o":29.97,"t":"2025-01-28T05:00:00Z","v":210502,"vw":30.086197},{"c":30.06,"h":30.12,"l":29.9671,"n":448,"o":30.12,"t":"2025-01-29T05:00:00Z","v":185974,"vw":30.051534},{"c":30.17,"h":30.21,"l":30.02,"n":751,"o":30.12,"t":"2025-01-30T05:00:00Z","v":178952,"vw":30.126984},{"c":30.09,"h":30.31,"l":30.04,"n":592,"o":30.21,"t":"2025-01-31T05:00:00Z","v":109406,"vw":30.205335},{"c":29.94,"h":30.01,"l":29.6681,"n":435,"o":29.83,"t":"2025-02-03T05:00:00Z","v":141969,"vw":29.888299},{"c":30.06,"h":30.06,"l":29.9,"n":755,"o":29.99,"t":"2025-02-04T05:00:00Z","v":108687,"vw":30.02304},{"c":30.17,"h":30.17,"l":29.96,"n":492,"o":30.06,"t":"2025-02-05T05:00:00Z","v":212783,"vw":30.091014},{"c":30.24,"h":30.2699,"l":30.09,"n":460,"o":30.2,"t":"2025-02-06T05:00:00Z","v":98719,"vw":30.195339},{"c":30.06,"h":30.29,"l":30.02,"n":596,"o":30.29,"t":"2025-02-07T05:00:00Z","v":175189,"vw":30.093323},{"c":30.215,"h":30.45,"l":30.1,"n":716,"o":30.45,"t":"2025-02-10T05:00:00Z","v":75755,"vw":30.191987},{"c":30.23,"h":30.23,"l":30.1078,"n":342,"o":30.13,"t":"2025-02-11T05:00:00Z","v":48777,"vw":30.197155},{"c":30.17,"h":30.185,"l":30,"n":435,"o":30.17,"t":"2025-02-12T05:00:00Z","v":245581,"vw":30.115436},{"c":30.38,"h":30.38,"l":30.14,"n":559,"o":30.14,"t":"2025-02-13T05:00:00Z","v":77706,"vw":30.25841},{"c":30.4,"h":30.46,"l":30.36,"n":207,"o":30.46,"t":"2025-02-14T05:00:00Z","v":57865,"vw":30.390465},{"c":30.46,"h":30.46,"l":30.34,"n":373,"o":30.46,"t":"2025-02-18T05:00:00Z","v":232562,"vw":30.387241},{"c":30.52,"h":30.53,"l":30.3764,"n":490,"o":30.43,"t":"2025-02-19T05:00:00Z","v":121454,"vw":30.486387},{"c":30.41,"h":30.48,"l":30.3101,"n":592,"o":30.48,"t":"2025-02-20T05:00:00Z","v":118817,"vw":30.3874},{"c":30.11,"h":30.3833,"l":30.0884,"n":309,"o":30.3833,"t":"2025-02-21T05:00:00Z","v":131935,"vw":30.141548},{"c":30.02,"h":30.23,"l":29.98,"n":282,"o":30.23,"t":"2025-02-24T05:00:00Z","v":58277,"vw":30.102283},{"c":29.8928,"h":30.07,"l":29.795,"n":283,"o":30.07,"t":"2025-02-25T05:00:00Z","v":74412,"vw":29.897848},{"c":29.86,"h":30.08,"l":29.86,"n":176,"o":29.92,"t":"2025-02-26T05:00:00Z","v":43085,"vw":29.932026},{"c":29.54,"h":30.05,"l":29.53,"n":303,"o":30.05,"t":"2025-02-27T05:00:00Z","v":51666,"vw":29.780809},{"c":29.92,"h":29.92,"l":29.53,"n":245,"o":29.71,"t":"2025-02-28T05:00:00Z","v":127898,"vw":29.680754},{"c":29.48,"h":30.0103,"l":29.4305,"n":281,"o":29.9101,"t":"2025-03-03T05:00:00Z","v":40505,"vw":29.728999},{"c":29.34,"h":29.56,"l":29.1965,"n":546,"o":29.43,"t":"2025-03-04T05:00:00Z","v":150347,"vw":29.32501},{"c":29.54,"h":29.565,"l":29.2021,"n":194,"o":29.3134,"t":"2025-03-05T05:00:00Z","v":209614,"vw":29.503},{"c":29.2104,"h":29.4042,"l":29.12,"n":408,"o":29.257,"t":"2025-03-06T05:00:00Z","v":312577,"vw":29.185705},{"c":29.25,"h":29.3,"l":29.01,"n":323,"o":29.03,"t":"2025-03-07T05:00:00Z","v":346646,"vw":29.090188},{"c":28.78,"h":29.06,"l":28.74,"n":307,"o":29.05,"t":"2025-03-10T04:00:00Z","v":86646,"vw":28.895499},{"c":28.73,"h":28.86,"l":28.62,"n":533,"o":28.73,"t":"2025-03-11T04:00:00Z","v":123530,"vw":28.724302},{"c":28.81,"h":28.94,"l":28.6587,"n":359,"o":28.94,"t":"2025-03-12T04:00:00Z","v":166400,"vw":28.753006},{"c":28.61,"h":28.72,"l":28.5201,"n":299,"o":28.72,"t":"2025-03-13T04:00:00Z","v":92722,"vw":28.599092},{"c":28.82,"h":28.8295,"l":28.6095,"n":199,"o":28.74,"t":"2025-03-14T04:00:00Z","v":245771,"vw":28.7408},{"c":28.9,"h":28.97,"l":28.7611,"n":558,"o":28.87,"t":"2025-03-17T04:00:00Z","v":140698,"vw":28.876148},{"c":28.73,"h":28.88,"l":28.6601,"n":552,"o":28.88,"t":"2025-03-18T04:00:00Z","v":104962,"vw":28.698004},{"c":28.85,"h":28.9348,"l":28.74,"n":233,"o":28.74,"t":"2025-03-19T04:00:00Z","v":42398,"vw":28.820109},{"c":28.79,"h":28.958,"l":28.68,"n":236,"o":28.68,"t":"2025-03-20T04:00:00Z","v":44511,"vw":28.797056},{"c":28.8,"h":28.81,"l":28.65,"n":176,"o":28.7,"t":"2025-03-21T04:00:00Z","v":32648,"vw":28.738017},{"c":29.05,"h":29.06,"l":28.935,"n":318,"o":29.03,"t":"2025-03-24T04:00:00Z","v":94988,"vw":29.016101},{"c":29.02,"h":29.0999,"l":29.0071,"n":751,"o":29.07,"t":"2025-03-25T04:00:00Z","v":247436,"vw":29.049554},{"c":28.81,"h":28.98,"l":28.7619,"n":358,"o":28.91,"t":"2025-03-26T04:00:00Z","v":73626,"vw":28.830596},{"c":28.76,"h":28.8693,"l":28.7094,"n":376,"o":28.8,"t":"2025-03-27T04:00:00Z","v":139711,"vw":28.793252},{"c":28.48,"h":28.76,"l":28.48,"n":478,"o":28.76,"t":"2025-03-28T04:00:00Z","v":79251,"vw":28.526441},{"c":28.575,"h":28.6199,"l":28.29,"n":325,"o":28.29,"t":"2025-03-31T04:00:00Z","v":80569,"vw":28.458161},{"c":28.6113,"h":28.65,"l":28.4628,"n":279,"o":28.6,"t":"2025-04-01T04:00:00Z","v":49060,"vw":28.556934},{"c":28.72,"h":28.7637,"l":28.58,"n":342,"o":28.58,"t":"2025-04-02T04:00:00Z","v":140140,"vw":28.670255},{"c":28.18,"h":28.305,"l":28.12,"n":1278,"o":28.22,"t":"2025-04-03T04:00:00Z","v":669071,"vw":28.209805},{"c":27.51,"h":27.91,"l":27.5,"n":737,"o":27.76,"t":"2025-04-04T04:00:00Z","v":250378,"vw":27.71601},{"c":27.65,"h":27.85,"l":27.0452,"n":402,"o":27.25,"t":"2025-04-07T04:00:00Z","v":344950,"vw":27.374689},{"c":27.22,"h":27.986,"l":27.175,"n":285,"o":27.97,"t":"2025-04-08T04:00:00Z","v":213625,"vw":27.558206},{"c":28.21,"h":28.3267,"l":27.16,"n":709,"o":27.16,"t":"2025-04-09T04:00:00Z","v":439572,"vw":27.560103},{"c":27.9,"h":28.11,"l":27.5,"n":423,"o":27.76,"t":"2025-04-10T04:00:00Z","v":564764,"vw":27.937752},{"c":28.1,"h":28.16,"l":27.75,"n":179,"o":27.89,"t":"2025-04-11T04:00:00Z","v":54056,"vw":27.97441},{"c":28.1698,"h":28.2799,"l":28.08,"n":290,"o":28.19,"t":"2025-04-14T04:00:00Z","v":66779,"vw":28.161571},{"c":28.23,"h":28.29,"l":28.11,"n":348,"o":28.29,"t":"2025-04-15T04:00:00Z","v":104327,"vw":28.207117},{"c":28.06,"h":28.15,"l":27.96,"n":142,"o":28.03,"t":"2025-04-16T04:00:00Z","v":66055,"vw":28.041438},{"c":28.09,"h":28.18,"l":28.0196,"n":377,"o":28.18,"t":"2025-04-17T04:00:00Z","v":91573,"vw":28.10062},{"c":27.79,"h":28.06,"l":27.6901,"n":427,"o":28.06,"t":"2025-04-21T04:00:00Z","v":292080,"vw":27.759601},{"c":28.12,"h":28.155,"l":27.9244,"n":383,"o":27.99,"t":"2025-04-22T04:00:00Z","v":88379,"vw":28.068883},{"c":28.31,"h":28.45,"l":28.2099,"n":474,"o":28.45,"t":"2025-04-23T04:00:00Z","v":118782,"vw":28.306193},{"c":28.45,"h":28.51,"l":28.27,"n":919,"o":28.34,"t":"2025-04-24T04:00:00Z","v":206809,"vw":28.404979},{"c":28.58,"h":28.58,"l":28.36,"n":287,"o":28.36,"t":"2025-04-25T04:00:00Z","v":89789,"vw":28.505028},{"c":28.6,"h":28.68,"l":28.43,"n":285,"o":28.68,"t":"2025-04-28T04:00:00Z","v":68082,"vw":28.54625},{"c":28.62,"h":28.665,"l":28.5,"n":341,"o":28.5,"t":"2025-04-29T04:00:00Z","v":109858,"vw":28.606318},{"c":28.63,"h":28.68,"l":28.436,"n":791,"o":28.47,"t":"2025-04-30T04:00:00Z","v":211794,"vw":28.52888},{"c":28.73,"h":28.83,"l":28.66,"n":420,"o":28.66,"t":"2025-05-01T04:00:00Z","v":71244,"vw":28.763281},{"c":28.86,"h":28.94,"l":28.82,"n":283,"o":28.87,"t":"2025-05-02T04:00:00Z","v":58303,"vw":28.865879},{"c":28.8,"h":28.8659,"l":28.73,"n":394,"o":28.73,"t":"2025-05-05T04:00:00Z","v":64894,"vw":28.839367},{"c":28.69,"h":28.8,"l":28.66,"n":438,"o":28.66,"t":"2025-05-06T04:00:00Z","v":126627,"vw":28.738141},{"c":28.775,"h":28.83,"l":28.65,"n":726,"o":28.83,"t":"2025-05-07T04:00:00Z","v":195078,"vw":28.708395},{"c":28.8,"h":28.9358,"l":28.78,"n":662,"o":28.87,"t":"2025-05-08T04:00:00Z","v":130514,"vw":28.854353},{"c":28.8275,"h":28.8775,"l":28.79,"n":230,"o":28.8368,"t":"2025-05-09T04:00:00Z","v":37767,"vw":28.825721},{"c":29.2,"h":29.26,"l":29.05,"n":541,"o":29.26,"t":"2025-05-12T04:00:00Z","v":297853,"vw":29.154876},{"c":29.25,"h":29.35,"l":29.12,"n":290,"o":29.12,"t":"2025-05-13T04:00:00Z","v":375564,"vw":29.320131},{"c":29.3213,"h":29.33,"l":29.24,"n":255,"o":29.3063,"t":"2025-05-14T04:00:00Z","v":193906,"vw":29.296391},{"c":29.39,"h":29.4099,"l":29.2211,"n":198,"o":29.29,"t":"2025-05-15T04:00:00Z","v":90592,"vw":29.294078},{"c":29.46,"h":29.46,"l":29.35,"n":231,"o":29.36,"t":"2025-05-16T04:00:00Z","v":59909,"vw":29.407631},{"c":29.49,"h":29.49,"l":29.36,"n":340,"o":29.42,"t":"2025-05-19T04:00:00Z","v":1374652,"vw":29.411942},{"c":29.41,"h":29.5,"l":29.37,"n":382,"o":29.48,"t":"2025-05-20T04:00:00Z","v":123700,"vw":29.42074},{"c":29.24,"h":29.44,"l":29.215,"n":343,"o":29.35,"t":"2025-05-21T04:00:00Z","v":229286,"vw":29.366011},{"c":29.28,"h":29.355,"l":29.17,"n":272,"o":29.26,"t":"2025-05-22T04:00:00Z","v":70189,"vw":29.286336},{"c":29.1,"h":29.22,"l":28.95,"n":296,"o":29.02,"t":"2025-05-23T04:00:00Z","v":569160,"vw":29.166443},{"c":29.41,"h":29.4541,"l":29.26,"n":298,"o":29.44,"t":"2025-05-27T04:00:00Z","v":303072,"vw":29.396043},{"c":29.35,"h":29.45,"l":29.35,"n":449,"o":29.4348,"t":"2025-05-28T04:00:00Z","v":102953,"vw":29.425803},{"c":29.46,"h":29.47,"l":29.365,"n":178,"o":29.42,"t":"2025-05-29T04:00:00Z","v":137237,"vw":29.407054},{"c":29.48,"h":29.4856,"l":29.3,"n":355,"o":29.33,"t":"2025-05-30T04:00:00Z","v":670726,"vw":29.397256},{"c":29.5,"h":29.64,"l":29.3001,"n":362,"o":29.45,"t":"2025-06-02T04:00:00Z","v":45100,"vw":29.455216},{"c":29.56,"h":29.61,"l":29.52,"n":361,"o":29.6,"t":"2025-06-03T04:00:00Z","v":96085,"vw":29.566093},{"c":29.58,"h":29.65,"l":29.5704,"n":229,"o":29.5704,"t":"2025-06-04T04:00:00Z","v":81397,"vw":29.615178},{"c":29.56,"h":29.7,"l":29.5,"n":255,"o":29.7,"t":"2025-06-05T04:00:00Z","v":59670,"vw":29.599501},{"c":29.71,"h":29.71,"l":29.64,"n":226,"o":29.64,"t":"2025-06-06T04:00:00Z","v":58455,"vw":29.675641},{"c":29.68,"h":29.7318,"l":29.66,"n":214,"o":29.7,"t":"2025-06-09T04:00:00Z","v":58587,"vw":29.709064},{"c":29.75,"h":29.78,"l":29.66,"n":236,"o":29.66,"t":"2025-06-10T04:00:00Z","v":205924,"vw":29.765048},{"c":29.7,"h":29.87,"l":29.7,"n":308,"o":29.87,"t":"2025-06-11T04:00:00Z","v":92530,"vw":29.766612},{"c":29.71,"h":29.8099,"l":29.71,"n":123,"o":29.7401,"t":"2025-06-12T04:00:00Z","v":23433,"vw":29.762615},{"c":29.74,"h":29.78,"l":29.5,"n":203,"o":29.62,"t":"2025-06-13T04:00:00Z","v":44400,"vw":29.676155},{"c":29.73,"h":29.8297,"l":29.71,"n":169,"o":29.71,"t":"2025-06-16T04:00:00Z","v":35089,"vw":29.787691},{"c":29.73,"h":29.8,"l":29.69,"n":231,"o":29.69,"t":"2025-06-17T04:00:00Z","v":226979,"vw":29.735136},{"c":29.83,"h":29.83,"l":29.71,"n":334,"o":29.77,"t":"2025-06-18T04:00:00Z","v":105861,"vw":29.765459},{"c":29.74,"h":29.8099,"l":29.6942,"n":225,"o":29.74,"t":"2025-06-20T04:00:00Z","v":97162,"vw":29.733864},{"c":29.79,"h":29.8768,"l":29.7,"n":326,"o":29.74,"t":"2025-06-23T04:00:00Z","v":82497,"vw":29.811739},{"c":29.99,"h":30.0224,"l":29.86,"n":482,"o":29.86,"t":"2025-06-24T04:00:00Z","v":106454,"vw":29.995737},{"c":29.93,"h":29.9301,"l":29.83,"n":201,"o":29.83,"t":"2025-06-25T04:00:00Z","v":39591,"vw":29.898581},{"c":29.95,"h":29.9945,"l":29.88,"n":397,"o":29.88,"t":"2025-06-26T04:00:00Z","v":150710,"vw":29.955065},{"c":30,"h":30.05,"l":29.97,"n":302,"o":30.05,"t":"2025-06-27T04:00:00Z","v":42697,"vw":30.018351},{"c":30.05,"h":30.13,"l":29.99,"n":264,"o":30.13,"t":"2025-06-30T04:00:00Z","v":51149,"vw":30.060027},{"c":30.02,"h":30.11,"l":30.02,"n":726,"o":30.11,"t":"2025-07-01T04:00:00Z","v":212928,"vw":30.064722},{"c":30.09,"h":30.13,"l":29.84,"n":516,"o":30.11,"t":"2025-07-02T04:00:00Z","v":148966,"vw":30.10162},{"c":30.17,"h":30.2062,"l":30.01,"n":230,"o":30.15,"t":"2025-07-03T04:00:00Z","v":50510,"vw":30.1812},{"c":30.12,"h":30.31,"l":30.08,"n":1070,"o":30.31,"t":"2025-07-07T04:00:00Z","v":199153,"vw":30.130611},{"c":30.19,"h":30.19,"l":30.08,"n":274,"o":30.08,"t":"2025-07-08T04:00:00Z","v":132844,"vw":30.133914},{"c":30.18,"h":30.23,"l":30.15,"n":304,"o":30.23,"t":"2025-07-09T04:00:00Z","v":62604,"vw":30.1827},{"c":30.18,"h":30.25,"l":30.13,"n":313,"o":30.13,"t":"2025-07-10T04:00:00Z","v":120736,"vw":30.224409},{"c":30.15,"h":30.2499,"l":30.14,"n":188,"o":30.14,"t":"2025-07-11T04:00:00Z","v":30836,"vw":30.206437},{"c":30.24,"h":30.25,"l":30.14,"n":214,"o":30.14,"t":"2025-07-14T04:00:00Z","v":48215,"vw":30.220212},{"c":30.17,"h":30.29,"l":30.17,"n":276,"o":30.19,"t":"2025-07-15T04:00:00Z","v":90678,"vw":30.229883},{"c":30.26,"h":30.31,"l":30.14,"n":313,"o":30.17,"t":"2025-07-16T04:00:00Z","v":659446,"vw":30.218079},{"c":30.29,"h":30.32,"l":30.2501,"n":213,"o":30.32,"t":"2025-07-17T04:00:00Z","v":61921,"vw":30.282048},{"c":30.25,"h":30.34,"l":30.24,"n":637,"o":30.27,"t":"2025-07-18T04:00:00Z","v":355885,"vw":30.261672},{"c":30.32,"h":30.38,"l":30.2768,"n":274,"o":30.38,"t":"2025-07-21T04:00:00Z","v":135479,"vw":30.340604},{"c":30.35,"h":30.35,"l":30.24,"n":518,"o":30.24,"t":"2025-07-22T04:00:00Z","v":87907,"vw":30.302806},{"c":30.4,"h":30.45,"l":30.35,"n":306,"o":30.45,"t":"2025-07-23T04:00:00Z","v":42186,"vw":30.402275},{"c":30.43,"h":30.48,"l":30.27,"n":1041,"o":30.42,"t":"2025-07-24T04:00:00Z","v":274302,"vw":30.373399},{"c":30.47,"h":30.5,"l":30.42,"n":387,"o":30.49,"t":"2025-07-25T04:00:00Z","v":584051,"vw":30.469845},{"c":30.48,"h":30.51,"l":30.46,"n":286,"o":30.48,"t":"2025-07-28T04:00:00Z","v":42610,"vw":30.492815},{"c":30.48,"h":30.59,"l":30.45,"n":408,"o":30.59,"t":"2025-07-29T04:00:00Z","v":59549,"vw":30.482182},{"c":30.475,"h":30.59,"l":30.41,"n":450,"o":30.54,"t":"2025-07-30T04:00:00Z","v":78757,"vw":30.467644},{"c":30.44,"h":30.5812,"l":30.4067,"n":389,"o":30.5812,"t":"2025-07-31T04:00:00Z","v":61268,"vw":30.492051},{"c":30.233,"h":30.33,"l":30.16,"n":446,"o":30.2508,"t":"2025-08-01T04:00:00Z","v":76185,"vw":30.220532},{"c":30.43,"h":30.46,"l":30.3,"n":320,"o":30.3,"t":"2025-08-04T04:00:00Z","v":64393,"vw":30.438075},{"c":30.42,"h":30.5,"l":30.39,"n":160,"o":30.47,"t":"2025-08-05T04:00:00Z","v":37252,"vw":30.437604},{"c":30.502,"h":30.53,"l":30.4166,"n":280,"o":30.43,"t":"2025-08-06T04:00:00Z","v":137894,"vw":30.490817},{"c":30.52,"h":30.56,"l":30.44,"n":180,"o":30.55,"t":"2025-08-07T04:00:00Z","v":29614,"vw":30.48443},{"c":30.5846,"h":30.6,"l":30.5273,"n":223,"o":30.6,"t":"2025-08-08T04:00:00Z","v":43350,"vw":30.5749},{"c":30.56,"h":30.61,"l":30.53,"n":154,"o":30.53,"t":"2025-08-11T04:00:00Z","v":40976,"vw":30.587169},{"c":30.65,"h":30.75,"l":30.61,"n":181,"o":30.75,"t":"2025-08-12T04:00:00Z","v":52225,"vw":30.66246},{"c":30.6909,"h":30.7341,"l":30.65,"n":172,"o":30.65,"t":"2025-08-13T04:00:00Z","v":100620,"vw":30.702547},{"c":30.75,"h":30.75,"l":30.69,"n":322,"o":30.69,"t":"2025-08-14T04:00:00Z","v":57015,"vw":30.705055},{"c":30.74,"h":30.9,"l":30.67,"n":290,"o":30.9,"t":"2025-08-15T04:00:00Z","v":228322,"vw":30.702465},{"c":30.693,"h":30.7214,"l":30.65,"n":281,"o":30.71,"t":"2025-08-18T04:00:00Z","v":52412,"vw":30.69925},{"c":30.623,"h":30.72,"l":30.61,"n":242,"o":30.66,"t":"2025-08-19T04:00:00Z","v":45362,"vw":30.649756},{"c":30.62,"h":30.66,"l":30.4701,"n":138,"o":30.58,"t":"2025-08-20T04:00:00Z","v":26422,"vw":30.558436},{"c":30.535,"h":30.5982,"l":30.49,"n":275,"o":30.54,"t":"2025-08-21T04:00:00Z","v":42078,"vw":30.529151},{"c":30.79,"h":30.8,"l":30.61,"n":386,"o":30.62,"t":"2025-08-22T04:00:00Z","v":223142,"vw":30.761155},{"c":30.71,"h":30.8,"l":30.45,"n":204,"o":30.45,"t":"2025-08-25T04:00:00Z","v":52294,"vw":30.725368},{"c":30.75,"h":30.79,"l":30.7,"n":232,"o":30.74,"t":"2025-08-26T04:00:00Z","v":40184,"vw":30.749758},{"c":30.835,"h":30.85,"l":30.765,"n":230,"o":30.765,"t":"2025-08-27T04:00:00Z","v":60857,"vw":30.826923},{"c":30.873,"h":30.88,"l":30.81,"n":251,"o":30.87,"t":"2025-08-28T04:00:00Z","v":37252,"vw":30.844894},{"c":30.77,"h":30.86,"l":30.7605,"n":195,"o":30.78,"t":"2025-08-29T04:00:00Z","v":198975,"vw":30.771403},{"c":30.72,"h":30.74,"l":30.52,"n":239,"o":30.52,"t":"2025-09-02T04:00:00Z","v":31615,"vw":30.626597},{"c":30.81,"h":30.8231,"l":30.69,"n":167,"o":30.78,"t":"2025-09-03T04:00:00Z","v":42792,"vw":30.754165},{"c":30.87,"h":30.93,"l":30.71,"n":270,"o":30.71,"t":"2025-09-04T04:00:00Z","v":123935,"vw":30.853378},{"c":30.85,"h":31,"l":30.7808,"n":191,"o":30.99,"t":"2025-09-05T04:00:00Z","v":29496,"vw":30.891362},{"c":30.95,"h":30.9565,"l":30.85,"n":180,"o":30.85,"t":"2025-09-08T04:00:00Z","v":36477,"vw":30.91783},{"c":30.99,"h":31,"l":30.8901,"n":271,"o":30.95,"t":"2025-09-09T04:00:00Z","v":68603,"vw":30.963346},{"c":30.98,"h":31.0693,"l":30.9601,"n":399,"o":31.005,"t":"2025-09-10T04:00:00Z","v":69726,"vw":30.998619},{"c":31.06,"h":31.11,"l":30.96,"n":358,"o":30.96,"t":"2025-09-11T04:00:00Z","v":17479,"vw":31.062022},{"c":31.07,"h":31.13,"l":31.05,"n":218,"o":31.13,"t":"2025-09-12T04:00:00Z","v":45328,"vw":31.084486},{"c":31.1,"h":31.21,"l":31.09,"n":240,"o":31.21,"t":"2025-09-15T04:00:00Z","v":25322,"vw":31.112006},{"c":31.09,"h":31.1749,"l":31.09,"n":215,"o":31.12,"t":"2025-09-16T04:00:00Z","v":94257,"vw":31.118244},{"c":31.08,"h":31.16,"l":31.01,"n":622,"o":31.16,"t":"2025-09-17T04:00:00Z","v":151565,"vw":31.10761},{"c":31.14,"h":31.2194,"l":31.12,"n":380,"o":31.13,"t":"2025-09-18T04:00:00Z","v":96979,"vw":31.160887},{"c":31.18,"h":31.22,"l":31.16,"n":304,"o":31.171,"t":"2025-09-19T04:00:00Z","v":49817,"vw":31.196034},{"c":31.2675,"h":31.31,"l":31.15,"n":236,"o":31.15,"t":"2025-09-22T04:00:00Z","v":40981,"vw":31.247949},{"c":31.17,"h":31.275,"l":31.12,"n":541,"o":31.27,"t":"2025-09-23T04:00:00Z","v":87954,"vw":31.191377},{"c":31.16,"h":31.23,"l":31.13,"n":162,"o":31.22,"t":"2025-09-24T04:00:00Z","v":41919,"vw":31.179723},{"c":30.99,"h":31.0399,"l":30.92,"n":330,"o":30.92,"t":"2025-09-25T04:00:00Z","v":45153,"vw":30.99529},{"c":31.1,"h":31.13,"l":30.85,"n":181,"o":30.85,"t":"2025-09-26T04:00:00Z","v":30190,"vw":31.081746},{"c":31.18,"h":31.21,"l":31.14,"n":265,"o":31.185,"t":"2025-09-29T04:00:00Z","v":42068,"vw":31.16862},{"c":31.237,"h":31.237,"l":31.1394,"n":246,"o":31.23,"t":"2025-09-30T04:00:00Z","v":44265,"vw":31.1821},{"c":31.2821,"h":31.2939,"l":31.19,"n":277,"o":31.21,"t":"2025-10-01T04:00:00Z","v":58549,"vw":31.259832},{"c":31.26,"h":31.3,"l":31.22,"n":496,"o":31.2612,"t":"2025-10-02T04:00:00Z","v":118082,"vw":31.255394},{"c":31.293,"h":31.36,"l":31.23,"n":410,"o":31.23,"t":"2025-10-03T04:00:00Z","v":88804,"vw":31.319587},{"c":31.33,"h":31.42,"l":31.33,"n":218,"o":31.42,"t":"2025-10-06T04:00:00Z","v":33792,"vw":31.353038},{"c":31.292,"h":31.3765,"l":31.28,"n":158,"o":31.35,"t":"2025-10-07T04:00:00Z","v":28562,"vw":31.319507},{"c":31.37,"h":31.3996,"l":31.31,"n":218,"o":31.32,"t":"2025-10-08T04:00:00Z","v":33545,"vw":31.362727},{"c":31.3671,"h":31.51,"l":31.34,"n":166,"o":31.51,"t":"2025-10-09T04:00:00Z","v":54079,"vw":31.358385},{"c":30.98,"h":31.45,"l":30.95,"n":235,"o":31.45,"t":"2025-10-10T04:00:00Z","v":127377,"vw":31.011967},{"c":31.24,"h":31.28,"l":31.13,"n":165,"o":31.2,"t":"2025-10-13T04:00:00Z","v":44516,"vw":31.222175},{"c":31.2,"h":31.32,"l":31,"n":260,"o":31.085,"t":"2025-10-14T04:00:00Z","v":37817,"vw":31.237732},{"c":31.28,"h":31.39,"l":31.17,"n":419,"o":31.26,"t":"2025-10-15T04:00:00Z","v":70167,"vw":31.322984},{"c":31.19,"h":31.36,"l":31.1301,"n":522,"o":31.26,"t":"2025-10-16T04:00:00Z","v":75126,"vw":31.237893},{"c":31.3096,"h":31.35,"l":31.1301,"n":235,"o":31.2399,"t":"2025-10-17T04:00:00Z","v":31291,"vw":31.212098},{"c":31.493,"h":31.54,"l":31.4553,"n":182,"o":31.5,"t":"2025-10-20T04:00:00Z","v":34282,"vw":31.503937},{"c":31.5,"h":31.56,"l":31.19,"n":245,"o":31.19,"t":"2025-10-21T04:00:00Z","v":59207,"vw":31.530221},{"c":31.48,"h":31.5246,"l":31.32,"n":207,"o":31.505,"t":"2025-10-22T04:00:00Z","v":33203,"vw":31.440738},{"c":31.53,"h":31.58,"l":31.4326,"n":270,"o":31.4326,"t":"2025-10-23T04:00:00Z","v":70219,"vw":31.543874},{"c":31.66,"h":31.7099,"l":31.65,"n":192,"o":31.6668,"t":"2025-10-24T04:00:00Z","v":32763,"vw":31.681853},{"c":31.82,"h":31.86,"l":31.77,"n":306,"o":31.77,"t":"2025-10-27T04:00:00Z","v":93103,"vw":31.811817},{"c":31.85,"h":31.94,"l":31.79,"n":246,"o":31.94,"t":"2025-10-28T04:00:00Z","v":46842,"vw":31.870144},{"c":31.81,"h":31.87,"l":31.77,"n":251,"o":31.87,"t":"2025-10-29T04:00:00Z","v":40970,"vw":31.827263},{"c":31.68,"h":31.82,"l":31.64,"n":308,"o":31.64,"t":"2025-10-30T04:00:00Z","v":642377,"vw":31.796231},{"c":31.77,"h":31.82,"l":31.69,"n":236,"o":31.76,"t":"2025-10-31T04:00:00Z","v":37362,"vw":31.765262},{"c":31.78,"h":31.9721,"l":31.7101,"n":249,"o":31.77,"t":"2025-11-03T05:00:00Z","v":52449,"vw":31.779864},{"c":31.68,"h":31.7444,"l":31.61,"n":246,"o":31.69,"t":"2025-11-04T05:00:00Z","v":54668,"vw":31.673571},{"c":31.7,"h":31.7872,"l":31.57,"n":222,"o":31.67,"t":"2025-11-05T05:00:00Z","v":35284,"vw":31.737082},{"c":31.55,"h":31.7397,"l":31.5,"n":242,"o":31.7397,"t":"2025-11-06T05:00:00Z","v":198428,"vw":31.551958},{"c":31.5601,"h":31.5601,"l":31.29,"n":310,"o":31.5,"t":"2025-11-07T05:00:00Z","v":48319,"vw":31.469515},{"c":31.77,"h":31.835,"l":31.455,"n":569,"o":31.67,"t":"2025-11-10T05:00:00Z","v":213472,"vw":31.721153},{"c":31.8802,"h":31.89,"l":31.79,"n":198,"o":31.8,"t":"2025-11-11T05:00:00Z","v":20387,"vw":31.840943},{"c":31.83,"h":31.91,"l":31.83,"n":202,"o":31.91,"t":"2025-11-12T05:00:00Z","v":39208,"vw":31.87773},{"c":31.62,"h":31.83,"l":31.575,"n":211,"o":31.76,"t":"2025-11-13T05:00:00Z","v":26345,"vw":31.642617},{"c":31.6101,"h":31.73,"l":31.395,"n":168,"o":31.395,"t":"2025-11-14T05:00:00Z","v":29437,"vw":31.663805},{"c":31.45,"h":31.6799,"l":31.37,"n":352,"o":31.665,"t":"2025-11-17T05:00:00Z","v":51821,"vw":31.548393},{"c":31.27,"h":31.44,"l":31.16,"n":368,"o":31.36,"t":"2025-11-18T05:00:00Z","v":236738,"vw":31.226775},{"c":31.36,"h":31.54,"l":31.19,"n":284,"o":31.19,"t":"2025-11-19T05:00:00Z","v":90170,"vw":31.340954},{"c":31.06,"h":31.806,"l":30.98,"n":467,"o":31.78,"t":"2025-11-20T05:00:00Z","v":76034,"vw":31.14463},{"c":31.18,"h":31.36,"l":30.72,"n":459,"o":31.06,"t":"2025-11-21T05:00:00Z","v":132655,"vw":31.189968},{"c":31.52,"h":31.5299,"l":31.29,"n":251,"o":31.29,"t":"2025-11-24T05:00:00Z","v":81989,"vw":31.405181},{"c":31.6854,"h":31.7001,"l":31.42,"n":295,"o":31.44,"t":"2025-11-25T05:00:00Z","v":41953,"vw":31.585142},{"c":31.8207,"h":31.8699,"l":31.73,"n":416,"o":31.79,"t":"2025-11-26T05:00:00Z","v":52749,"vw":31.817394},{"c":31.915,"h":31.92,"l":31.83,"n":107,"o":31.84,"t":"2025-11-28T05:00:00Z","v":10691,"vw":31.887978},{"c":31.84,"h":31.92,"l":31.72,"n":291,"o":31.72,"t":"2025-12-01T05:00:00Z","v":147565,"vw":31.912092},{"c":31.8817,"h":31.9589,"l":31.81,"n":195,"o":31.81,"t":"2025-12-02T05:00:00Z","v":27029,"vw":31.889326},{"c":31.94,"h":31.99,"l":31.85,"n":355,"o":31.85,"t":"2025-12-03T05:00:00Z","v":91288,"vw":31.949001},{"c":31.98,"h":31.99,"l":31.9,"n":403,"o":31.91,"t":"2025-12-04T05:00:00Z","v":65020,"vw":31.957885},{"c":32,"h":32.09,"l":32,"n":518,"o":32.03,"t":"2025-12-05T05:00:00Z","v":80516,"vw":32.039789},{"c":31.965,"h":32.12,"l":31.93,"n":414,"o":32.12,"t":"2025-12-08T05:00:00Z","v":55760,"vw":31.972151},{"c":31.97,"h":32.3,"l":31.95,"n":253,"o":32.3,"t":"2025-12-09T05:00:00Z","v":29326,"vw":31.999979},{"c":32.09,"h":32.16,"l":31.945,"n":187,"o":31.97,"t":"2025-12-10T05:00:00Z","v":22401,"vw":32.042606},{"c":32.163,"h":32.1775,"l":32.01,"n":214,"o":32.17,"t":"2025-12-11T05:00:00Z","v":36101,"vw":32.121473},{"c":32.01,"h":32.1347,"l":31.9301,"n":337,"o":32.1347,"t":"2025-12-12T05:00:00Z","v":53570,"vw":32.004876},{"c":32,"h":32.19,"l":31.93,"n":286,"o":32.19,"t":"2025-12-15T05:00:00Z","v":55233,"vw":32.000581},{"c":31.94,"h":32.18,"l":31.8209,"n":186,"o":32.18,"t":"2025-12-16T05:00:00Z","v":28997,"vw":31.902303},{"c":31.69,"h":31.96,"l":31.69,"n":307,"o":31.95,"t":"2025-12-17T05:00:00Z","v":53912,"vw":31.864897},{"c":31.9,"h":32.01,"l":31.8286,"n":381,"o":31.97,"t":"2025-12-18T05:00:00Z","v":60937,"vw":31.934597},{"c":32.02,"h":32.06,"l":31.92,"n":325,"o":31.92,"t":"2025-12-19T05:00:00Z","v":61071,"vw":32.028551},{"c":32.18,"h":32.19,"l":32.12,"n":284,"o":32.13,"t":"2025-12-22T05:00:00Z","v":41527,"vw":32.158863},{"c":32.13,"h":32.1499,"l":32.05,"n":368,"o":32.1,"t":"2025-12-23T05:00:00Z","v":108338,"vw":32.095032},{"c":32.2,"h":32.21,"l":32.1475,"n":195,"o":32.1692,"t":"2025-12-24T05:00:00Z","v":24921,"vw":32.185962},{"c":32.2009,"h":32.2288,"l":32.17,"n":208,"o":32.17,"t":"2025-12-26T05:00:00Z","v":30319,"vw":32.192064},{"c":32.14,"h":32.179,"l":32.07,"n":241,"o":32.07,"t":"2025-12-29T05:00:00Z","v":39524,"vw":32.15151},{"c":32.147,"h":32.1799,"l":32.05,"n":303,"o":32.05,"t":"2025-12-30T05:00:00Z","v":84587,"vw":32.15458},{"c":32.05,"h":32.23,"l":32.03,"n":308,"o":32.23,"t":"2025-12-31T05:00:00Z","v":60188,"vw":32.099883},{"c":32.04,"h":32.15,"l":31.97,"n":333,"o":32.11,"t":"2026-01-02T05:00:00Z","v":53611,"vw":32.081821},{"c":32.22,"h":32.23,"l":32.1,"n":197,"o":32.1,"t":"2026-01-05T05:00:00Z","v":46269,"vw":32.200038},{"c":32.28,"h":32.31,"l":32.22,"n":199,"o":32.22,"t":"2026-01-06T05:00:00Z","v":81861,"vw":32.276827},{"c":32.3,"h":32.36,"l":32.244,"n":385,"o":32.31,"t":"2026-01-07T05:00:00Z","v":64628,"vw":32.318349},{"c":32.26,"h":32.42,"l":32.23,"n":973,"o":32.42,"t":"2026-01-08T05:00:00Z","v":531988,"vw":32.261361},{"c":32.3968,"h":32.414,"l":32.25,"n":197,"o":32.25,"t":"2026-01-09T05:00:00Z","v":54607,"vw":32.380116},{"c":32.4124,"h":32.43,"l":32.24,"n":163,"o":32.24,"t":"2026-01-12T05:00:00Z","v":41227,"vw":32.403553},{"c":32.3799,"h":32.4284,"l":32.35,"n":270,"o":32.39,"t":"2026-01-13T05:00:00Z","v":42323,"vw":32.380988},{"c":32.31,"h":32.3299,"l":32.21,"n":242,"o":32.325,"t":"2026-01-14T05:00:00Z","v":56593,"vw":32.283394},{"c":32.3851,"h":32.46,"l":32.38,"n":223,"o":32.46,"t":"2026-01-15T05:00:00Z","v":53404,"vw":32.428225},{"c":32.37,"h":32.445,"l":32.37,"n":281,"o":32.37,"t":"2026-01-16T05:00:00Z","v":44821,"vw":32.409019},{"c":32.0266,"h":32.34,"l":32.02,"n":298,"o":32.34,"t":"2026-01-20T05:00:00Z","v":40277,"vw":32.12221},{"c":32.22,"h":32.32,"l":32.02,"n":337,"o":32.02,"t":"2026-01-21T05:00:00Z","v":68323,"vw":32.132312},{"c":32.32,"h":32.3999,"l":32.28,"n":206,"o":32.39,"t":"2026-01-22T05:00:00Z","v":33791,"vw":32.341781},{"c":32.42,"h":32.65,"l":32.32,"n":217,"o":32.65,"t":"2026-01-23T05:00:00Z","v":22770,"vw":32.386405},{"c":32.43,"h":32.49,"l":32.43,"n":177,"o":32.4799,"t":"2026-01-26T05:00:00Z","v":270008,"vw":32.47989},{"c":32.49,"h":32.54,"l":32.4701,"n":319,"o":32.4972,"t":"2026-01-27T05:00:00Z","v":40165,"vw":32.511461},{"c":32.5214,"h":32.5824,"l":32.49,"n":230,"o":32.55,"t":"2026-01-28T05:00:00Z","v":53036,"vw":32.511602},{"c":32.46,"h":32.57,"l":32.28,"n":393,"o":32.5,"t":"2026-01-29T05:00:00Z","v":100373,"vw":32.439305},{"c":32.4499,"h":32.505,"l":32.355,"n":216,"o":32.36,"t":"2026-01-30T05:00:00Z","v":52376,"vw":32.444508},{"c":32.54,"h":32.59,"l":32.44,"n":285,"o":32.45,"t":"2026-02-02T05:00:00Z","v":70392,"vw":32.549414},{"c":32.36,"h":32.575,"l":32.2601,"n":391,"o":32.51,"t":"2026-02-03T05:00:00Z","v":226904,"vw":32.515665},{"c":32.3,"h":32.44,"l":32.23,"n":258,"o":32.385,"t":"2026-02-04T05:00:00Z","v":53769,"vw":32.342611},{"c":32.05,"h":32.235,"l":32.05,"n":160,"o":32.2,"t":"2026-02-05T05:00:00Z","v":26737,"vw":32.140309},{"c":32.44,"h":32.485,"l":32.14,"n":264,"o":32.14,"t":"2026-02-06T05:00:00Z","v":30874,"vw":32.357668},{"c":32.5811,"h":32.62,"l":32.45,"n":202,"o":32.4787,"t":"2026-02-09T05:00:00Z","v":67710,"vw":32.514034},{"c":32.5378,"h":32.64,"l":32.5378,"n":364,"o":32.59,"t":"2026-02-10T05:00:00Z","v":213066,"vw":32.581699},{"c":32.567,"h":32.78,"l":32.45,"n":206,"o":32.78,"t":"2026-02-11T05:00:00Z","v":40324,"vw":32.57706},{"c":32.21,"h":32.6471,"l":32.21,"n":286,"o":32.6471,"t":"2026-02-12T05:00:00Z","v":67566,"vw":32.331732},{"c":32.25,"h":32.4,"l":32.2,"n":314,"o":32.22,"t":"2026-02-13T05:00:00Z","v":60978,"vw":32.293686},{"c":32.3,"h":32.37,"l":32.08,"n":220,"o":32.19,"t":"2026-02-17T05:00:00Z","v":52101,"vw":32.212782},{"c":32.43,"h":32.53,"l":32.26,"n":234,"o":32.26,"t":"2026-02-18T05:00:00Z","v":361761,"vw":32.486312},{"c":32.42,"h":32.4425,"l":32.315,"n":200,"o":32.44,"t":"2026-02-19T05:00:00Z","v":46216,"vw":32.356398},{"c":32.58,"h":32.58,"l":32.31,"n":499,"o":32.31,"t":"2026-02-20T05:00:00Z","v":131059,"vw":32.490155},{"c":32.35,"h":32.5162,"l":32.29,"n":402,"o":32.5162,"t":"2026-02-23T05:00:00Z","v":40658,"vw":32.332115},{"c":32.52,"h":32.53,"l":32.3857,"n":294,"o":32.3857,"t":"2026-02-24T05:00:00Z","v":43149,"vw":32.487655},{"c":32.64,"h":32.67,"l":32.55,"n":143,"o":32.65,"t":"2026-02-25T05:00:00Z","v":36836,"vw":32.631023},{"c":32.5468,"h":32.6599,"l":32.42,"n":259,"o":32.6599,"t":"2026-02-26T05:00:00Z","v":43456,"vw":32.509212},{"c":32.49,"h":32.5,"l":32.27,"n":234,"o":32.27,"t":"2026-02-27T05:00:00Z","v":74026,"vw":32.443264},{"c":32.51,"h":32.548,"l":32.2899,"n":337,"o":32.2899,"t":"2026-03-02T05:00:00Z","v":98354,"vw":32.482637},{"c":32.28,"h":32.3568,"l":31.98,"n":763,"o":32.08,"t":"2026-03-03T05:00:00Z","v":301883,"vw":32.240823},{"c":32.4655,"h":32.499,"l":32.29,"n":210,"o":32.4,"t":"2026-03-04T05:00:00Z","v":21311,"vw":32.456338},{"c":32.15,"h":32.43,"l":32.15,"n":309,"o":32.29,"t":"2026-03-05T05:00:00Z","v":223531,"vw":32.205369},{"c":32.1,"h":32.17,"l":32,"n":438,"o":32.08,"t":"2026-03-06T05:00:00Z","v":207842,"vw":32.116599},{"c":32.1917,"h":32.265,"l":31.765,"n":513,"o":31.9,"t":"2026-03-09T04:00:00Z","v":204197,"vw":31.905114},{"c":32.16,"h":32.345,"l":32.11,"n":360,"o":32.16,"t":"2026-03-10T04:00:00Z","v":67897,"vw":32.236753},{"c":32.13,"h":32.23,"l":32.055,"n":181,"o":32.206,"t":"2026-03-11T04:00:00Z","v":36025,"vw":32.127896},{"c":31.78,"h":31.97,"l":31.78,"n":340,"o":31.962,"t":"2026-03-12T04:00:00Z","v":104364,"vw":31.887538},{"c":31.65,"h":31.95,"l":31.6109,"n":423,"o":31.9,"t":"2026-03-13T04:00:00Z","v":77844,"vw":31.677928},{"c":31.89,"h":31.94,"l":31.8,"n":282,"o":31.91,"t":"2026-03-16T04:00:00Z","v":44424,"vw":31.869217},{"c":31.97,"h":31.975,"l":31.865,"n":196,"o":31.975,"t":"2026-03-17T04:00:00Z","v":25736,"vw":31.920507},{"c":31.52,"h":31.856,"l":31.52,"n":695,"o":31.856,"t":"2026-03-18T04:00:00Z","v":122435,"vw":31.675201},{"c":31.55,"h":31.6,"l":31.39,"n":223,"o":31.4751,"t":"2026-03-19T04:00:00Z","v":168773,"vw":31.502789},{"c":31.275,"h":31.475,"l":31.22,"n":329,"o":31.45,"t":"2026-03-20T04:00:00Z","v":57011,"vw":31.354161},{"c":31.44,"h":31.6299,"l":31.42,"n":204,"o":31.49,"t":"2026-03-23T04:00:00Z","v":107339,"vw":31.526975},{"c":31.385,"h":31.475,"l":31.3,"n":314,"o":31.3,"t":"2026-03-24T04:00:00Z","v":48285,"vw":31.408636},{"c":31.508,"h":31.56,"l":31.44,"n":180,"o":31.4601,"t":"2026-03-25T04:00:00Z","v":30780,"vw":31.505573},{"c":31.12,"h":31.345,"l":31.11,"n":261,"o":31.22,"t":"2026-03-26T04:00:00Z","v":40704,"vw":31.204193},{"c":30.95,"h":31.0499,"l":30.855,"n":334,"o":31.025,"t":"2026-03-27T04:00:00Z","v":221696,"vw":30.982896},{"c":30.88,"h":30.95,"l":30.75,"n":514,"o":30.95,"t":"2026-03-30T04:00:00Z","v":94643,"vw":30.854829},{"c":31.5,"h":31.5,"l":30.9401,"n":412,"o":31.03,"t":"2026-03-31T04:00:00Z","v":241184,"vw":31.062915},{"c":31.37,"h":31.4,"l":31.28,"n":266,"o":31.31,"t":"2026-04-01T04:00:00Z","v":211934,"vw":31.324906},{"c":31.305,"h":31.38,"l":31.09,"n":580,"o":31.09,"t":"2026-04-02T04:00:00Z","v":86249,"vw":31.291115},{"c":31.41,"h":31.41,"l":31.27,"n":284,"o":31.27,"t":"2026-04-06T04:00:00Z","v":51587,"vw":31.353307},{"c":31.395,"h":31.4101,"l":31.245,"n":321,"o":31.39,"t":"2026-04-07T04:00:00Z","v":54684,"vw":31.332771},{"c":31.815,"h":31.86,"l":31.73,"n":270,"o":31.77,"t":"2026-04-08T04:00:00Z","v":303711,"vw":31.823928},{"c":31.92,"h":32,"l":31.7838,"n":295,"o":31.815,"t":"2026-04-09T04:00:00Z","v":77980,"vw":31.900519},{"c":31.88,"h":32.002,"l":31.88,"n":734,"o":31.93,"t":"2026-04-10T04:00:00Z","v":165060,"vw":31.916963},{"c":32.09,"h":32.125,"l":31.91,"n":311,"o":31.94,"t":"2026-04-13T04:00:00Z","v":54922,"vw":32.015825},{"c":32.37,"h":32.38,"l":32.2692,"n":344,"o":32.2766,"t":"2026-04-14T04:00:00Z","v":65621,"vw":32.348917},{"c":32.51,"h":32.54,"l":32.4001,"n":192,"o":32.401,"t":"2026-04-15T04:00:00Z","v":34307,"vw":32.481657},{"c":32.59,"h":32.62,"l":32.51,"n":231,"o":32.62,"t":"2026-04-16T04:00:00Z","v":51280,"vw":32.565252},{"c":32.76,"h":32.79,"l":32.7,"n":342,"o":32.71,"t":"2026-04-17T04:00:00Z","v":77565,"vw":32.747128},{"c":32.65,"h":32.72,"l":32.64,"n":484,"o":32.715,"t":"2026-04-20T04:00:00Z","v":141715,"vw":32.669787},{"c":32.57,"h":32.745,"l":32.57,"n":311,"o":32.74,"t":"2026-04-21T04:00:00Z","v":46536,"vw":32.65293},{"c":32.753,"h":32.76,"l":32.71,"n":230,"o":32.745,"t":"2026-04-22T04:00:00Z","v":41259,"vw":32.73124},{"c":32.71,"h":32.78,"l":32.58,"n":227,"o":32.73,"t":"2026-04-23T04:00:00Z","v":29606,"vw":32.706934},{"c":32.78,"h":32.85,"l":32.74,"n":175,"o":32.82,"t":"2026-04-24T04:00:00Z","v":38334,"vw":32.796111},{"c":32.8346,"h":32.87,"l":32.81,"n":157,"o":32.83,"t":"2026-04-27T04:00:00Z","v":17304,"vw":32.834402},{"c":32.8025,"h":32.81,"l":32.71,"n":125,"o":32.71,"t":"2026-04-28T04:00:00Z","v":17332,"vw":32.773464},{"c":32.8,"h":32.86,"l":32.76,"n":245,"o":32.86,"t":"2026-04-29T04:00:00Z","v":53410,"vw":32.792799},{"c":32.92,"h":32.96,"l":32.82,"n":247,"o":32.84,"t":"2026-04-30T04:00:00Z","v":61066,"vw":32.896469},{"c":32.9884,"h":33.0499,"l":32.95,"n":224,"o":32.95,"t":"2026-05-01T04:00:00Z","v":20955,"vw":33.003294},{"c":32.94,"h":33.02,"l":32.9,"n":349,"o":32.9,"t":"2026-05-04T04:00:00Z","v":38604,"vw":32.953002},{"c":33.08,"h":33.08,"l":33,"n":197,"o":33.03,"t":"2026-05-05T04:00:00Z","v":39755,"vw":33.034549},{"c":33.13,"h":33.16,"l":33.11,"n":149,"o":33.12,"t":"2026-05-06T04:00:00Z","v":10128,"vw":33.13605},{"c":33.1195,"h":33.1899,"l":33.09,"n":100,"o":33.09,"t":"2026-05-07T04:00:00Z","v":15457,"vw":33.147376},{"c":33.17,"h":33.21,"l":33.15,"n":237,"o":33.2099,"t":"2026-05-08T04:00:00Z","v":46605,"vw":33.16994},{"c":33.18,"h":33.46,"l":33.18,"n":190,"o":33.46,"t":"2026-05-11T04:00:00Z","v":25601,"vw":33.213223},{"c":33.2269,"h":33.2299,"l":32.95,"n":122,"o":32.95,"t":"2026-05-12T04:00:00Z","v":16665,"vw":33.173157},{"c":33.2252,"h":33.27,"l":33.13,"n":147,"o":33.13,"t":"2026-05-13T04:00:00Z","v":34257,"vw":33.228728},{"c":33.2824,"h":33.3,"l":33.25,"n":110,"o":33.265,"t":"2026-05-14T04:00:00Z","v":42519,"vw":33.281721},{"c":33.13,"h":33.24,"l":33.13,"n":170,"o":33.23,"t":"2026-05-15T04:00:00Z","v":14347,"vw":33.201118},{"c":33.1854,"h":33.23,"l":33.105,"n":151,"o":33.17,"t":"2026-05-18T04:00:00Z","v":28505,"vw":33.150727},{"c":33.16,"h":33.1861,"l":33.08,"n":110,"o":33.12,"t":"2026-05-19T04:00:00Z","v":17249,"vw":33.130204},{"c":33.22,"h":33.27,"l":33.1,"n":134,"o":33.1,"t":"2026-05-20T04:00:00Z","v":26090,"vw":33.214886},{"c":33.26,"h":33.3114,"l":33.14,"n":152,"o":33.14,"t":"2026-05-21T04:00:00Z","v":35732,"vw":33.231991},{"c":33.28,"h":33.36,"l":33.2701,"n":197,"o":33.28,"t":"2026-05-22T04:00:00Z","v":35524,"vw":33.324871},{"c":33.36,"h":33.4138,"l":33.34,"n":185,"o":33.34,"t":"2026-05-26T04:00:00Z","v":22316,"vw":33.36984},{"c":33.36,"h":33.42,"l":33.32,"n":192,"o":33.32,"t":"2026-05-27T04:00:00Z","v":60113,"vw":33.383228},{"c":33.47,"h":33.48,"l":33.35,"n":151,"o":33.35,"t":"2026-05-28T04:00:00Z","v":44253,"vw":33.455771},{"c":33.47,"h":33.54,"l":33.47,"n":193,"o":33.54,"t":"2026-05-29T04:00:00Z","v":45551,"vw":33.507665},{"c":33.51,"h":33.5699,"l":33.49,"n":137,"o":33.515,"t":"2026-06-01T04:00:00Z","v":38294,"vw":33.543277},{"c":33.55,"h":33.6,"l":33.46,"n":733,"o":33.46,"t":"2026-06-02T04:00:00Z","v":293324,"vw":33.528169},{"c":33.53,"h":33.6,"l":33.46,"n":856,"o":33.6,"t":"2026-06-03T04:00:00Z","v":31481,"vw":33.506621},{"c":33.52,"h":33.5696,"l":33.46,"n":218,"o":33.485,"t":"2026-06-04T04:00:00Z","v":73481,"vw":33.5044},{"c":33.22,"h":33.46,"l":33.2,"n":259,"o":33.44,"t":"2026-06-05T04:00:00Z","v":45589,"vw":33.323088},{"c":33.27,"h":33.37,"l":33.27,"n":245,"o":33.37,"t":"2026-06-08T04:00:00Z","v":38666,"vw":33.314672},{"c":33.28,"h":33.3239,"l":32.98,"n":420,"o":33.3239,"t":"2026-06-09T04:00:00Z","v":81853,"vw":33.158294},{"c":33.01,"h":33.25,"l":33.01,"n":203,"o":33.13,"t":"2026-06-10T04:00:00Z","v":35946,"vw":33.126431},{"c":33.24,"h":33.29,"l":33.03,"n":261,"o":33.06,"t":"2026-06-11T04:00:00Z","v":43856,"vw":33.123245},{"c":33.32,"h":33.3841,"l":33.23,"n":194,"o":33.38,"t":"2026-06-12T04:00:00Z","v":34855,"vw":33.337503},{"c":33.5409,"h":33.575,"l":33.51,"n":200,"o":33.57,"t":"2026-06-15T04:00:00Z","v":28548,"vw":33.547183},{"c":33.61,"h":33.61,"l":33.4901,"n":141,"o":33.6,"t":"2026-06-16T04:00:00Z","v":22406,"vw":33.550261},{"c":33.37,"h":33.54,"l":33.32,"n":205,"o":33.54,"t":"2026-06-17T04:00:00Z","v":32742,"vw":33.432456},{"c":33.54,"h":33.64,"l":33.4921,"n":127,"o":33.64,"t":"2026-06-18T04:00:00Z","v":34677,"vw":33.549374},{"c":33.47,"h":33.62,"l":33.39,"n":244,"o":33.39,"t":"2026-06-22T04:00:00Z","v":81292,"vw":33.511803},{"c":33.233,"h":33.38,"l":33.22,"n":171,"o":33.23,"t":"2026-06-23T04:00:00Z","v":92509,"vw":33.325354},{"c":33.18,"h":33.3899,"l":33.18,"n":163,"o":33.31,"t":"2026-06-24T04:00:00Z","v":29587,"vw":33.276183},{"c":33.12,"h":33.28,"l":33.05,"n":483,"o":33.23,"t":"2026-06-25T04:00:00Z","v":112059,"vw":33.184795},{"c":33.33,"h":33.33,"l":32.94,"n":110,"o":32.94,"t":"2026-06-26T04:00:00Z","v":156008,"vw":33.17565},{"c":33.37,"h":33.37,"l":33.14,"n":264,"o":33.31,"t":"2026-06-29T04:00:00Z","v":53962,"vw":33.304365},{"c":33.54,"h":33.56,"l":33.37,"n":206,"o":33.39,"t":"2026-06-30T04:00:00Z","v":49943,"vw":33.507539},{"c":33.56,"h":33.58,"l":33.44,"n":149,"o":33.44,"t":"2026-07-01T04:00:00Z","v":33618,"vw":33.533623},{"c":33.4725,"h":33.63,"l":33.36,"n":126,"o":33.62,"t":"2026-07-02T04:00:00Z","v":383490,"vw":33.471347},{"c":33.6484,"h":33.715,"l":33.54,"n":200,"o":33.54,"t":"2026-07-06T04:00:00Z","v":34350,"vw":33.646394},{"c":33.56,"h":33.61,"l":33.52,"n":189,"o":33.58,"t":"2026-07-07T04:00:00Z","v":41693,"vw":33.567128},{"c":33.55,"h":33.55,"l":33.38,"n":333,"o":33.469,"t":"2026-07-08T04:00:00Z","v":85225,"vw":33.463927},{"c":33.6624,"h":33.69,"l":33.5405,"n":140,"o":33.59,"t":"2026-07-09T04:00:00Z","v":40041,"vw":33.643778},{"c":33.77,"h":33.77,"l":33.67,"n":196,"o":33.681,"t":"2026-07-10T04:00:00Z","v":22853,"vw":33.734171},{"c":33.66,"h":33.73,"l":33.61,"n":167,"o":33.71,"t":"2026-07-13T04:00:00Z","v":28242,"vw":33.659101},{"c":33.72,"h":33.73,"l":33.65,"n":169,"o":33.65,"t":"2026-07-14T04:00:00Z","v":19904,"vw":33.709572},{"c":33.79,"h":33.79,"l":33.68,"n":129,"o":33.73,"t":"2026-07-15T04:00:00Z","v":15460,"vw":33.746896},{"c":33.6819,"h":33.77,"l":33.65,"n":156,"o":33.71,"t":"2026-07-16T04:00:00Z","v":31246,"vw":33.711662},{"c":33.57,"h":33.69,"l":33.5,"n":189,"o":33.5,"t":"2026-07-17T04:00:00Z","v":90245,"vw":33.595765},{"c":33.56,"h":33.71,"l":33.54,"n":171,"o":33.7001,"t":"2026-07-20T04:00:00Z","v":15778,"vw":33.617177},{"c":33.727,"h":33.7378,"l":33.59,"n":156,"o":33.59,"t":"2026-07-21T04:00:00Z","v":94956,"vw":33.693468},{"c":33.73,"h":33.7699,"l":33.675,"n":118,"o":33.7,"t":"2026-07-22T04:00:00Z","v":21736,"vw":33.718521},{"c":33.45,"h":33.505,"l":33.35,"n":164,"o":33.41,"t":"2026-07-23T04:00:00Z","v":19678,"vw":33.396948},{"c":33.46,"h":33.57,"l":33.395,"n":162,"o":33.48,"t":"2026-07-24T04:00:00Z","v":104223,"vw":33.524877},{"c":33.41,"h":33.65,"l":33.35,"n":213,"o":33.65,"t":"2026-07-27T04:00:00Z","v":55581,"vw":33.437642},{"c":33.52,"h":33.5301,"l":33.32,"n":187,"o":33.48,"t":"2026-07-28T04:00:00Z","v":34395,"vw":33.490427},{"c":33.1694,"h":33.52,"l":33.1694,"n":160,"o":33.51,"t":"2026-07-29T04:00:00Z","v":108336,"vw":33.339112},{"c":33.52,"h":33.52,"l":33.2801,"n":201,"o":33.3438,"t":"2026-07-30T04:00:00Z","v":45753,"vw":33.398425},{"c":33.68,"h":33.705,"l":33.4,"n":124,"o":33.46,"t":"2026-07-31T04:00:00Z","v":10598,"vw":33.580489},{"c":33.995,"h":34.0334,"l":33.8,"n":226,"o":33.8,"t":"2026-08-03T04:00:00Z","v":50482,"vw":33.964064},{"c":34.39,"h":34.4338,"l":34.09,"n":312,"o":34.09,"t":"2026-08-04T04:00:00Z","v":61268,"vw":34.284889},{"c":34.32,"h":34.459,"l":34.32,"n":198,"o":34.41,"t":"2026-08-05T04:00:00Z","v":41397,"vw":34.391897},{"c":34.37,"h":34.38,"l":34.3001,"n":185,"o":34.375,"t":"2026-08-06T04:00:00Z","v":45679,"vw":34.331992},{"c":34.4494,"h":34.4683,"l":34.3862,"n":129,"o":34.3916,"t":"2026-08-07T04:00:00Z","v":17793,"vw":34.427256},{"c":34.495,"h":34.51,"l":34.45,"n":217,"o":34.48,"t":"2026-08-10T04:00:00Z","v":38391,"vw":34.488339},{"c":34.4052,"h":34.488,"l":34.38,"n":136,"o":34.47,"t":"2026-08-11T04:00:00Z","v":16451,"vw":34.444282},{"c":34.495,"h":34.5062,"l":34.44,"n":92,"o":34.44,"t":"2026-08-12T04:00:00Z","v":10407,"vw":34.476407},{"c":34.6399,"h":34.65,"l":34.51,"n":119,"o":34.51,"t":"2026-08-13T04:00:00Z","v":13448,"vw":34.601925},{"c":34.65,"h":34.65,"l":34.5701,"n":149,"o":34.59,"t":"2026-08-14T04:00:00Z","v":23172,"vw":34.603005},{"c":34.55,"h":34.64,"l":34.53,"n":206,"o":34.64,"t":"2026-08-17T04:00:00Z","v":34469,"vw":34.557026},{"c":34.37,"h":34.45,"l":34.3538,"n":240,"o":34.45,"t":"2026-08-18T04:00:00Z","v":105908,"vw":34.383045},{"c":34.45,"h":34.51,"l":34.4039,"n":164,"o":34.51,"t":"2026-08-19T04:00:00Z","v":32570,"vw":34.431244},{"c":34.23,"h":34.37,"l":34.19,"n":200,"o":34.36,"t":"2026-08-20T04:00:00Z","v":32658,"vw":34.299172},{"c":34.2953,"h":34.34,"l":34.2537,"n":158,"o":34.27,"t":"2026-08-21T04:00:00Z","v":16139,"vw":34.296606},{"c":34.29,"h":34.29,"l":34.2,"n":219,"o":34.28,"t":"2026-08-24T04:00:00Z","v":35290,"vw":34.238258},{"c":34.3082,"h":34.3082,"l":34.2501,"n":172,"o":34.305,"t":"2026-08-25T04:00:00Z","v":20644,"vw":34.278694},{"c":34.33,"h":34.35,"l":34.26,"n":133,"o":34.3,"t":"2026-08-26T04:00:00Z","v":18774,"vw":34.303544},{"c":34.465,"h":34.5,"l":34.3601,"n":213,"o":34.4075,"t":"2026-08-27T04:00:00Z","v":23714,"vw":34.429323},{"c":34.4773,"h":34.56,"l":34.39,"n":136,"o":34.51,"t":"2026-08-28T04:00:00Z","v":18237,"vw":34.460809},{"c":34.43,"h":34.43,"l":34.32,"n":225,"o":34.41,"t":"2026-08-31T04:00:00Z","v":36200,"vw":34.344556},{"c":34.2185,"h":34.2884,"l":34.1552,"n":201,"o":34.22,"t":"2026-09-01T04:00:00Z","v":29495,"vw":34.235928},{"c":34.36,"h":34.37,"l":34.23,"n":133,"o":34.23,"t":"2026-09-02T04:00:00Z","v":12638,"vw":34.332812},{"c":34.585,"h":34.59,"l":34.415,"n":248,"o":34.4204,"t":"2026-09-03T04:00:00Z","v":48748,"vw":34.553095},{"c":34.51,"h":34.54,"l":34.4561,"n":225,"o":34.53,"t":"2026-09-04T04:00:00Z","v":143958,"vw":34.525711},{"c":34.37,"h":34.47,"l":34.37,"n":256,"o":34.47,"t":"2026-09-08T04:00:00Z","v":76133,"vw":34.41232},{"c":34.29,"h":34.32,"l":34.2201,"n":201,"o":34.26,"t":"2026-09-09T04:00:00Z","v":40677,"vw":34.279615},{"c":34.09,"h":34.155,"l":34.04,"n":389,"o":34.13,"t":"2026-09-10T04:00:00Z","v":80535,"vw":34.110097},{"c":34.335,"h":34.39,"l":34.29,"n":131,"o":34.29,"t":"2026-09-11T04:00:00Z","v":127752,"vw":34.350566},{"c":34.19,"h":34.31,"l":34.11,"n":237,"o":34.12,"t":"2026-09-14T04:00:00Z","v":54482,"vw":34.210007},{"c":34.11,"h":34.25,"l":34.06,"n":359,"o":34.25,"t":"2026-09-15T04:00:00Z","v":73596,"vw":34.111053},{"c":34.01,"h":34.25,"l":33.85,"n":305,"o":34.17,"t":"2026-09-16T04:00:00Z","v":40185,"vw":34.161867},{"c":34.31,"h":34.32,"l":34.215,"n":170,"o":34.26,"t":"2026-09-17T04:00:00Z","v":22418,"vw":34.283466},{"c":34.3203,"h":34.33,"l":34.2159,"n":191,"o":34.27,"t":"2026-09-18T04:00:00Z","v":28124,"vw":34.266952},{"c":34.61,"h":34.7,"l":34.45,"n":393,"o":34.49,"t":"2026-09-21T04:00:00Z","v":486178,"vw":34.623459},{"c":34.69,"h":34.69,"l":34.61,"n":368,"o":34.66,"t":"2026-09-22T04:00:00Z","v":362629,"vw":34.647997},{"c":34.52,"h":34.64,"l":34.47,"n":238,"o":34.62,"t":"2026-09-23T04:00:00Z","v":106470,"vw":34.595974},{"c":34.51,"h":34.5191,"l":34.36,"n":248,"o":34.36,"t":"2026-09-24T04:00:00Z","v":32714,"vw":34.467149},{"c":34.43,"h":34.59,"l":34.389,"n":241,"o":34.48,"t":"2026-09-25T04:00:00Z","v":60690,"vw":34.500491},{"c":34.44,"h":34.45,"l":34.2497,"n":188,"o":34.36,"t":"2026-09-28T04:00:00Z","v":18497,"vw":34.378321},{"c":34.33,"h":34.42,"l":34.2524,"n":267,"o":34.42,"t":"2026-09-29T04:00:00Z","v":30548,"vw":34.320706},{"c":34.32,"h":34.46,"l":34.24,"n":526,"o":34.41,"t":"2026-09-30T04:00:00Z","v":95301,"vw":34.413068},{"c":34.34,"h":34.4,"l":34.1721,"n":198,"o":34.28,"t":"2026-10-01T04:00:00Z","v":41029,"vw":34.270097},{"c":34.44,"h":34.5653,"l":34.4,"n":453,"o":34.51,"t":"2026-10-02T04:00:00Z","v":88523,"vw":34.470869},{"c":34.65,"h":34.6998,"l":34.44,"n":197,"o":34.44,"t":"2026-10-05T04:00:00Z","v":34325,"vw":34.625677},{"c":34.81,"h":34.82,"l":34.74,"n":202,"o":34.74,"t":"2026-10-06T04:00:00Z","v":36988,"vw":34.787093},{"c":34.78,"h":34.78,"l":34.625,"n":215,"o":34.7,"t":"2026-10-07T04:00:00Z","v":31468,"vw":34.68837},{"c":34.7,"h":34.73,"l":34.565,"n":183,"o":34.72,"t":"2026-10-08T04:00:00Z","v":20051,"vw":34.658694},{"c":34.8104,"h":34.82,"l":34.7101,"n":218,"o":34.76,"t":"2026-10-09T04:00:00Z","v":59246,"vw":34.764881},{"c":34.84,"h":34.84,"l":34.76,"n":430,"o":34.825,"t":"2026-10-12T04:00:00Z","v":267473,"vw":34.790186},{"c":34.83,"h":34.84,"l":34.77,"n":200,"o":34.83,"t":"2026-10-13T04:00:00Z","v":41821,"vw":34.80032},{"c":34.53,"h":34.76,"l":34.4701,"n":153,"o":34.75,"t":"2026-10-14T04:00:00Z","v":17205,"vw":34.582983},{"c":34.61,"h":34.68,"l":34.39,"n":447,"o":34.39,"t":"2026-10-15T04:00:00Z","v":62497,"vw":34.585225},{"c":34.42,"h":34.65,"l":34.35,"n":282,"o":34.65,"t":"2026-10-16T04:00:00Z","v":25400,"vw":34.490258},{"c":34.46,"h":34.59,"l":34.46,"n":335,"o":34.47,"t":"2026-10-19T04:00:00Z","v":22912,"vw":34.520138},{"c":34.5585,"h":34.63,"l":34.46,"n":208,"o":34.46,"t":"2026-10-20T04:00:00Z","v":32367,"vw":34.560766},{"c":34.67,"h":34.98,"l":34.59,"n":270,"o":34.98,"t":"2026-10-21T04:00:00Z","v":58511,"vw":34.695302},{"c":34.42,"h":34.52,"l":34.32,"n":300,"o":34.48,"t":"2026-10-22T04:00:00Z","v":102343,"vw":34.371517},{"c":34.33,"h":34.3861,"l":34.275,"n":115,"o":34.33,"t":"2026-10-23T04:00:00Z","v":15286,"vw":34.328948}],"volatilityBars":[{"c":34.68,"h":34.68,"l":34.6452,"n":13,"o":34.66,"t":"2026-09-22T13:30:00Z","v":5597,"vw":34.660841},{"c":34.6501,"h":34.6501,"l":34.6501,"n":2,"o":34.6501,"t":"2026-09-22T13:45:00Z","v":187,"vw":34.6501},{"c":34.6414,"h":34.6414,"l":34.6414,"n":2,"o":34.6414,"t":"2026-09-22T14:00:00Z","v":203,"vw":34.6414},{"c":34.65,"h":34.65,"l":34.65,"n":2,"o":34.65,"t":"2026-09-22T14:30:00Z","v":266,"vw":34.65},{"c":34.65,"h":34.65,"l":34.645,"n":3,"o":34.645,"t":"2026-09-22T15:00:00Z","v":2866,"vw":34.645183},{"c":34.64,"h":34.66,"l":34.62,"n":13,"o":34.64,"t":"2026-09-22T15:15:00Z","v":33513,"vw":34.639537},{"c":34.64,"h":34.68,"l":34.64,"n":107,"o":34.64,"t":"2026-09-22T15:30:00Z","v":22323,"vw":34.648512},{"c":34.62,"h":34.62,"l":34.61,"n":19,"o":34.62,"t":"2026-09-22T15:45:00Z","v":7429,"vw":34.613021},{"c":34.65,"h":34.65,"l":34.63,"n":9,"o":34.63,"t":"2026-09-22T16:00:00Z","v":251824,"vw":34.649839},{"c":34.63,"h":34.63,"l":34.62,"n":7,"o":34.62,"t":"2026-09-22T16:15:00Z","v":7254,"vw":34.629259},{"c":34.63,"h":34.6499,"l":34.63,"n":6,"o":34.64,"t":"2026-09-22T16:30:00Z","v":2309,"vw":34.644725},{"c":34.635,"h":34.635,"l":34.635,"n":1,"o":34.635,"t":"2026-09-22T17:00:00Z","v":215,"vw":34.635},{"c":34.6428,"h":34.6428,"l":34.635,"n":11,"o":34.635,"t":"2026-09-22T17:45:00Z","v":499,"vw":34.6402},{"c":34.6386,"h":34.6401,"l":34.63,"n":4,"o":34.6401,"t":"2026-09-22T18:00:00Z","v":11401,"vw":34.637095},{"c":34.67,"h":34.67,"l":34.66,"n":7,"o":34.66,"t":"2026-09-22T18:15:00Z","v":3359,"vw":34.664017},{"c":34.645,"h":34.645,"l":34.645,"n":1,"o":34.645,"t":"2026-09-22T18:30:00Z","v":250,"vw":34.645},{"c":34.6523,"h":34.655,"l":34.6523,"n":3,"o":34.655,"t":"2026-09-22T18:45:00Z","v":611,"vw":34.652968},{"c":34.6437,"h":34.645,"l":34.6419,"n":7,"o":34.645,"t":"2026-09-22T19:00:00Z","v":779,"vw":34.64323},{"c":34.69,"h":34.69,"l":34.6438,"n":9,"o":34.6438,"t":"2026-09-22T19:30:00Z","v":7619,"vw":34.669665},{"c":34.67,"h":34.68,"l":34.655,"n":13,"o":34.655,"t":"2026-09-22T19:45:00Z","v":2171,"vw":34.667594},{"c":34.69,"h":34.69,"l":34.69,"n":4,"o":34.69,"t":"2026-09-22T20:00:00Z","v":452,"vw":34.69},{"c":34.63,"h":34.64,"l":34.6,"n":12,"o":34.62,"t":"2026-09-23T13:30:00Z","v":79027,"vw":34.621498},{"c":34.6,"h":34.63,"l":34.6,"n":7,"o":34.63,"t":"2026-09-23T13:45:00Z","v":704,"vw":34.608571},{"c":34.55,"h":34.58,"l":34.55,"n":3,"o":34.58,"t":"2026-09-23T14:00:00Z","v":915,"vw":34.565035},{"c":34.54,"h":34.54,"l":34.54,"n":3,"o":34.54,"t":"2026-09-23T14:15:00Z","v":3773,"vw":34.54},{"c":34.5462,"h":34.5462,"l":34.5462,"n":1,"o":34.5462,"t":"2026-09-23T14:30:00Z","v":720,"vw":34.5462},{"c":34.565,"h":34.565,"l":34.565,"n":4,"o":34.565,"t":"2026-09-23T15:00:00Z","v":143,"vw":34.565},{"c":34.5379,"h":34.5379,"l":34.5379,"n":2,"o":34.5379,"t":"2026-09-23T16:00:00Z","v":401,"vw":34.5379},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-23T17:00:00Z","v":518,"vw":34.47},{"c":34.49,"h":34.5,"l":34.48,"n":6,"o":34.5,"t":"2026-09-23T17:15:00Z","v":1271,"vw":34.492117},{"c":34.48,"h":34.49,"l":34.48,"n":10,"o":34.49,"t":"2026-09-23T17:30:00Z","v":5172,"vw":34.481009},{"c":34.515,"h":34.54,"l":34.515,"n":2,"o":34.54,"t":"2026-09-23T17:45:00Z","v":204,"vw":34.527255},{"c":34.515,"h":34.5199,"l":34.515,"n":5,"o":34.515,"t":"2026-09-23T18:00:00Z","v":2652,"vw":34.515719},{"c":34.5177,"h":34.52,"l":34.5177,"n":11,"o":34.52,"t":"2026-09-23T18:15:00Z","v":896,"vw":34.518797},{"c":34.51,"h":34.51,"l":34.51,"n":1,"o":34.51,"t":"2026-09-23T18:30:00Z","v":101,"vw":34.51},{"c":34.505,"h":34.52,"l":34.505,"n":5,"o":34.52,"t":"2026-09-23T19:00:00Z","v":594,"vw":34.509194},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-23T19:30:00Z","v":100,"vw":34.5},{"c":34.52,"h":34.53,"l":34.4801,"n":30,"o":34.4801,"t":"2026-09-23T19:45:00Z","v":6622,"vw":34.498223},{"c":34.5,"h":34.5,"l":34.5,"n":15,"o":34.5,"t":"2026-09-23T22:30:00Z","v":1013,"vw":34.5},{"c":34.4299,"h":34.43,"l":34.36,"n":7,"o":34.36,"t":"2026-09-24T13:30:00Z","v":1170,"vw":34.391514},{"c":34.4176,"h":34.4176,"l":34.4176,"n":1,"o":34.4176,"t":"2026-09-24T13:45:00Z","v":100,"vw":34.4176},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-09-24T14:00:00Z","v":109,"vw":34.44},{"c":34.445,"h":34.45,"l":34.445,"n":3,"o":34.45,"t":"2026-09-24T14:15:00Z","v":490,"vw":34.446319},{"c":34.46,"h":34.46,"l":34.4462,"n":3,"o":34.4462,"t":"2026-09-24T14:30:00Z","v":230,"vw":34.452388},{"c":34.4,"h":34.4377,"l":34.4,"n":6,"o":34.4377,"t":"2026-09-24T14:45:00Z","v":291,"vw":34.41885},{"c":34.3999,"h":34.3999,"l":34.3999,"n":2,"o":34.3999,"t":"2026-09-24T15:00:00Z","v":232,"vw":34.3999},{"c":34.39,"h":34.395,"l":34.39,"n":7,"o":34.395,"t":"2026-09-24T15:15:00Z","v":3979,"vw":34.391111},{"c":34.3735,"h":34.3735,"l":34.3735,"n":4,"o":34.3735,"t":"2026-09-24T15:30:00Z","v":210,"vw":34.3735},{"c":34.4,"h":34.4062,"l":34.4,"n":4,"o":34.4062,"t":"2026-09-24T16:00:00Z","v":471,"vw":34.401693},{"c":34.485,"h":34.5,"l":34.465,"n":10,"o":34.5,"t":"2026-09-24T16:15:00Z","v":3970,"vw":34.468539},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-09-24T16:30:00Z","v":200,"vw":34.48},{"c":34.45,"h":34.485,"l":34.45,"n":7,"o":34.485,"t":"2026-09-24T17:30:00Z","v":1014,"vw":34.481036},{"c":34.465,"h":34.465,"l":34.465,"n":5,"o":34.465,"t":"2026-09-24T17:45:00Z","v":273,"vw":34.465},{"c":34.47,"h":34.47,"l":34.431,"n":16,"o":34.4401,"t":"2026-09-24T18:00:00Z","v":2078,"vw":34.443884},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-09-24T18:15:00Z","v":200,"vw":34.48},{"c":34.495,"h":34.5069,"l":34.495,"n":5,"o":34.5069,"t":"2026-09-24T18:30:00Z","v":649,"vw":34.504145},{"c":34.51,"h":34.5191,"l":34.495,"n":11,"o":34.495,"t":"2026-09-24T18:45:00Z","v":997,"vw":34.504281},{"c":34.495,"h":34.495,"l":34.4891,"n":6,"o":34.4891,"t":"2026-09-24T19:00:00Z","v":565,"vw":34.492215},{"c":34.5,"h":34.505,"l":34.5,"n":32,"o":34.5,"t":"2026-09-24T19:15:00Z","v":11156,"vw":34.500189},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-24T19:30:00Z","v":200,"vw":34.5},{"c":34.51,"h":34.51,"l":34.5084,"n":19,"o":34.51,"t":"2026-09-24T19:45:00Z","v":1911,"vw":34.50982},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-09-25T13:30:00Z","v":100,"vw":34.48},{"c":34.47,"h":34.4847,"l":34.47,"n":3,"o":34.4847,"t":"2026-09-25T13:45:00Z","v":414,"vw":34.477724},{"c":34.41,"h":34.44,"l":34.41,"n":3,"o":34.44,"t":"2026-09-25T14:00:00Z","v":318,"vw":34.430536},{"c":34.423,"h":34.423,"l":34.4056,"n":5,"o":34.4056,"t":"2026-09-25T14:15:00Z","v":484,"vw":34.412435},{"c":34.4373,"h":34.4373,"l":34.389,"n":3,"o":34.389,"t":"2026-09-25T14:30:00Z","v":418,"vw":34.404753},{"c":34.4356,"h":34.4356,"l":34.4356,"n":2,"o":34.4356,"t":"2026-09-25T14:45:00Z","v":175,"vw":34.4356},{"c":34.46,"h":34.4699,"l":34.44,"n":17,"o":34.45,"t":"2026-09-25T15:15:00Z","v":6621,"vw":34.45154},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-25T15:30:00Z","v":200,"vw":34.44},{"c":34.415,"h":34.415,"l":34.415,"n":1,"o":34.415,"t":"2026-09-25T15:45:00Z","v":1023,"vw":34.415},{"c":34.49,"h":34.49,"l":34.48,"n":7,"o":34.48,"t":"2026-09-25T16:15:00Z","v":519,"vw":34.48602},{"c":34.5,"h":34.505,"l":34.5,"n":3,"o":34.505,"t":"2026-09-25T16:30:00Z","v":410,"vw":34.50195},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-09-25T16:45:00Z","v":470,"vw":34.49},{"c":34.51,"h":34.52,"l":34.5,"n":20,"o":34.51,"t":"2026-09-25T17:00:00Z","v":9866,"vw":34.512916},{"c":34.52,"h":34.52,"l":34.5,"n":19,"o":34.51,"t":"2026-09-25T17:15:00Z","v":11176,"vw":34.50971},{"c":34.52,"h":34.52,"l":34.51,"n":20,"o":34.52,"t":"2026-09-25T17:30:00Z","v":14103,"vw":34.517967},{"c":34.51,"h":34.52,"l":34.5,"n":4,"o":34.52,"t":"2026-09-25T17:45:00Z","v":451,"vw":34.512217},{"c":34.51,"h":34.51,"l":34.51,"n":9,"o":34.51,"t":"2026-09-25T18:00:00Z","v":4665,"vw":34.51},{"c":34.51,"h":34.52,"l":34.51,"n":4,"o":34.515,"t":"2026-09-25T18:15:00Z","v":799,"vw":34.515821},{"c":34.4901,"h":34.495,"l":34.49,"n":3,"o":34.495,"t":"2026-09-25T19:00:00Z","v":413,"vw":34.491262},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-09-25T19:15:00Z","v":327,"vw":34.49},{"c":34.52,"h":34.52,"l":34.4701,"n":13,"o":34.4701,"t":"2026-09-25T19:30:00Z","v":1608,"vw":34.50522},{"c":34.55,"h":34.59,"l":34.484,"n":16,"o":34.59,"t":"2026-09-25T19:45:00Z","v":4641,"vw":34.507992},{"c":34.43,"h":34.43,"l":34.43,"n":3,"o":34.43,"t":"2026-09-25T20:00:00Z","v":144,"vw":34.43},{"c":34.36,"h":34.36,"l":34.36,"n":6,"o":34.36,"t":"2026-09-28T13:30:00Z","v":503,"vw":34.36},{"c":34.42,"h":34.425,"l":34.42,"n":9,"o":34.425,"t":"2026-09-28T14:00:00Z","v":635,"vw":34.422597},{"c":34.4,"h":34.4,"l":34.4,"n":1,"o":34.4,"t":"2026-09-28T14:15:00Z","v":132,"vw":34.4},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-09-28T14:30:00Z","v":100,"vw":34.39},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-09-28T14:45:00Z","v":300,"vw":34.315},{"c":34.35,"h":34.35,"l":34.34,"n":3,"o":34.34,"t":"2026-09-28T15:15:00Z","v":275,"vw":34.34635},{"c":34.3652,"h":34.3652,"l":34.3652,"n":4,"o":34.3652,"t":"2026-09-28T15:45:00Z","v":158,"vw":34.3652},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-09-28T16:00:00Z","v":980,"vw":34.345},{"c":34.43,"h":34.43,"l":34.39,"n":2,"o":34.39,"t":"2026-09-28T16:15:00Z","v":200,"vw":34.41},{"c":34.3801,"h":34.44,"l":34.3801,"n":8,"o":34.44,"t":"2026-09-28T16:30:00Z","v":1448,"vw":34.391965},{"c":34.4,"h":34.41,"l":34.38,"n":3,"o":34.41,"t":"2026-09-28T16:45:00Z","v":2261,"vw":34.39429},{"c":34.45,"h":34.45,"l":34.3874,"n":9,"o":34.4,"t":"2026-09-28T17:00:00Z","v":931,"vw":34.401512},{"c":34.4,"h":34.415,"l":34.4,"n":4,"o":34.415,"t":"2026-09-28T18:15:00Z","v":3260,"vw":34.414233},{"c":34.39,"h":34.4,"l":34.38,"n":7,"o":34.4,"t":"2026-09-28T18:30:00Z","v":682,"vw":34.390785},{"c":34.395,"h":34.395,"l":34.395,"n":2,"o":34.395,"t":"2026-09-28T18:45:00Z","v":720,"vw":34.395},{"c":34.38,"h":34.38,"l":34.37,"n":3,"o":34.37,"t":"2026-09-28T19:15:00Z","v":487,"vw":34.372469},{"c":34.3504,"h":34.3504,"l":34.35,"n":3,"o":34.35,"t":"2026-09-28T19:30:00Z","v":521,"vw":34.350246},{"c":34.39,"h":34.39,"l":34.2497,"n":16,"o":34.2497,"t":"2026-09-28T19:45:00Z","v":2778,"vw":34.31157},{"c":34.44,"h":34.44,"l":34.44,"n":4,"o":34.44,"t":"2026-09-28T20:00:00Z","v":234,"vw":34.44},{"c":34.35,"h":34.42,"l":34.35,"n":9,"o":34.42,"t":"2026-09-29T13:30:00Z","v":3078,"vw":34.410751},{"c":34.34,"h":34.35,"l":34.34,"n":7,"o":34.35,"t":"2026-09-29T13:45:00Z","v":763,"vw":34.34486},{"c":34.3591,"h":34.3591,"l":34.3591,"n":1,"o":34.3591,"t":"2026-09-29T14:00:00Z","v":196,"vw":34.3591},{"c":34.35,"h":34.36,"l":34.35,"n":6,"o":34.36,"t":"2026-09-29T14:15:00Z","v":1051,"vw":34.355701},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-09-29T14:30:00Z","v":291,"vw":34.35},{"c":34.3305,"h":34.34,"l":34.3305,"n":4,"o":34.34,"t":"2026-09-29T14:45:00Z","v":677,"vw":34.332037},{"c":34.3001,"h":34.31,"l":34.3001,"n":4,"o":34.3023,"t":"2026-09-29T15:00:00Z","v":1349,"vw":34.303975},{"c":34.2999,"h":34.2999,"l":34.29,"n":4,"o":34.29,"t":"2026-09-29T15:15:00Z","v":1138,"vw":34.299},{"c":34.3,"h":34.3,"l":34.295,"n":4,"o":34.295,"t":"2026-09-29T15:30:00Z","v":338,"vw":34.296684},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-29T16:45:00Z","v":500,"vw":34.29},{"c":34.2524,"h":34.28,"l":34.2524,"n":4,"o":34.28,"t":"2026-09-29T17:45:00Z","v":1692,"vw":34.262871},{"c":34.31,"h":34.31,"l":34.295,"n":23,"o":34.295,"t":"2026-09-29T18:00:00Z","v":8886,"vw":34.307977},{"c":34.305,"h":34.305,"l":34.28,"n":6,"o":34.28,"t":"2026-09-29T18:15:00Z","v":3349,"vw":34.292677},{"c":34.295,"h":34.295,"l":34.295,"n":1,"o":34.295,"t":"2026-09-29T18:30:00Z","v":277,"vw":34.295},{"c":34.33,"h":34.33,"l":34.3101,"n":3,"o":34.3101,"t":"2026-09-29T18:45:00Z","v":522,"vw":34.320713},{"c":34.33,"h":34.33,"l":34.33,"n":1,"o":34.33,"t":"2026-09-29T19:00:00Z","v":100,"vw":34.33},{"c":34.32,"h":34.3205,"l":34.32,"n":15,"o":34.3205,"t":"2026-09-29T19:30:00Z","v":702,"vw":34.320143},{"c":34.33,"h":34.34,"l":34.32,"n":13,"o":34.33,"t":"2026-09-29T19:45:00Z","v":2173,"vw":34.336},{"c":34.41,"h":34.41,"l":34.41,"n":8,"o":34.41,"t":"2026-09-30T13:30:00Z","v":875,"vw":34.41},{"c":34.43,"h":34.43,"l":34.43,"n":5,"o":34.43,"t":"2026-09-30T14:00:00Z","v":1735,"vw":34.43},{"c":34.435,"h":34.435,"l":34.41,"n":7,"o":34.41,"t":"2026-09-30T14:30:00Z","v":890,"vw":34.41734},{"c":34.45,"h":34.45,"l":34.44,"n":2,"o":34.44,"t":"2026-09-30T14:45:00Z","v":426,"vw":34.445869},{"c":34.44,"h":34.44,"l":34.42,"n":12,"o":34.44,"t":"2026-09-30T15:00:00Z","v":8347,"vw":34.423397},{"c":34.44,"h":34.46,"l":34.43,"n":6,"o":34.46,"t":"2026-09-30T15:30:00Z","v":1073,"vw":34.445797},{"c":34.44,"h":34.4494,"l":34.44,"n":56,"o":34.44,"t":"2026-09-30T15:45:00Z","v":5036,"vw":34.440872},{"c":34.45,"h":34.46,"l":34.43,"n":73,"o":34.44,"t":"2026-09-30T16:00:00Z","v":17370,"vw":34.440326},{"c":34.43,"h":34.44,"l":34.4201,"n":16,"o":34.44,"t":"2026-09-30T16:15:00Z","v":3838,"vw":34.431382},{"c":34.43,"h":34.43,"l":34.43,"n":3,"o":34.43,"t":"2026-09-30T16:30:00Z","v":205,"vw":34.43},{"c":34.44,"h":34.44,"l":34.44,"n":1,"o":34.44,"t":"2026-09-30T16:45:00Z","v":100,"vw":34.44},{"c":34.4221,"h":34.4221,"l":34.4221,"n":1,"o":34.4221,"t":"2026-09-30T17:00:00Z","v":278,"vw":34.4221},{"c":34.4,"h":34.42,"l":34.4,"n":47,"o":34.41,"t":"2026-09-30T17:15:00Z","v":24900,"vw":34.416741},{"c":34.41,"h":34.42,"l":34.3921,"n":19,"o":34.4,"t":"2026-09-30T17:30:00Z","v":3396,"vw":34.404124},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-09-30T17:45:00Z","v":100,"vw":34.42},{"c":34.4,"h":34.42,"l":34.4,"n":4,"o":34.405,"t":"2026-09-30T18:00:00Z","v":1945,"vw":34.407391},{"c":34.39,"h":34.42,"l":34.37,"n":54,"o":34.41,"t":"2026-09-30T18:15:00Z","v":9902,"vw":34.389531},{"c":34.39,"h":34.4,"l":34.375,"n":54,"o":34.3901,"t":"2026-09-30T18:30:00Z","v":5281,"vw":34.388275},{"c":34.38,"h":34.39,"l":34.38,"n":5,"o":34.39,"t":"2026-09-30T18:45:00Z","v":495,"vw":34.385},{"c":34.39,"h":34.4,"l":34.39,"n":9,"o":34.39,"t":"2026-09-30T19:00:00Z","v":1280,"vw":34.393725},{"c":34.3904,"h":34.3904,"l":34.3904,"n":4,"o":34.3904,"t":"2026-09-30T19:15:00Z","v":686,"vw":34.3904},{"c":34.35,"h":34.38,"l":34.35,"n":12,"o":34.38,"t":"2026-09-30T19:30:00Z","v":843,"vw":34.3725},{"c":34.29,"h":34.345,"l":34.24,"n":37,"o":34.345,"t":"2026-09-30T19:45:00Z","v":4153,"vw":34.297164},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-09-30T20:00:00Z","v":524,"vw":34.32},{"c":34.38,"h":34.38,"l":34.28,"n":11,"o":34.28,"t":"2026-10-01T13:30:00Z","v":1544,"vw":34.288048},{"c":34.26,"h":34.3,"l":34.26,"n":3,"o":34.295,"t":"2026-10-01T13:45:00Z","v":911,"vw":34.294665},{"c":34.21,"h":34.26,"l":34.21,"n":5,"o":34.26,"t":"2026-10-01T14:00:00Z","v":910,"vw":34.215507},{"c":34.23,"h":34.23,"l":34.23,"n":2,"o":34.23,"t":"2026-10-01T14:30:00Z","v":293,"vw":34.23},{"c":34.1721,"h":34.1721,"l":34.1721,"n":1,"o":34.1721,"t":"2026-10-01T15:00:00Z","v":122,"vw":34.1721},{"c":34.22,"h":34.22,"l":34.21,"n":10,"o":34.21,"t":"2026-10-01T15:15:00Z","v":3497,"vw":34.210809},{"c":34.21,"h":34.2101,"l":34.21,"n":12,"o":34.21,"t":"2026-10-01T15:30:00Z","v":6313,"vw":34.210066},{"c":34.185,"h":34.19,"l":34.185,"n":7,"o":34.19,"t":"2026-10-01T15:45:00Z","v":850,"vw":34.187847},{"c":34.201,"h":34.201,"l":34.201,"n":1,"o":34.201,"t":"2026-10-01T16:00:00Z","v":297,"vw":34.201},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-10-01T16:15:00Z","v":196,"vw":34.26},{"c":34.26,"h":34.26,"l":34.251,"n":3,"o":34.251,"t":"2026-10-01T16:30:00Z","v":1240,"vw":34.251729},{"c":34.31,"h":34.32,"l":34.25,"n":12,"o":34.265,"t":"2026-10-01T17:15:00Z","v":8163,"vw":34.281942},{"c":34.35,"h":34.35,"l":34.33,"n":4,"o":34.33,"t":"2026-10-01T17:30:00Z","v":381,"vw":34.336667},{"c":34.325,"h":34.325,"l":34.325,"n":5,"o":34.325,"t":"2026-10-01T17:45:00Z","v":275,"vw":34.325},{"c":34.295,"h":34.295,"l":34.295,"n":1,"o":34.295,"t":"2026-10-01T18:00:00Z","v":200,"vw":34.295},{"c":34.32,"h":34.32,"l":34.28,"n":7,"o":34.3001,"t":"2026-10-01T18:15:00Z","v":5704,"vw":34.281432},{"c":34.325,"h":34.34,"l":34.32,"n":3,"o":34.32,"t":"2026-10-01T18:30:00Z","v":1823,"vw":34.325549},{"c":34.35,"h":34.35,"l":34.3202,"n":3,"o":34.3399,"t":"2026-10-01T18:45:00Z","v":3200,"vw":34.33297},{"c":34.3201,"h":34.3201,"l":34.3201,"n":3,"o":34.3201,"t":"2026-10-01T19:00:00Z","v":331,"vw":34.3201},{"c":34.33,"h":34.33,"l":34.33,"n":2,"o":34.33,"t":"2026-10-01T19:15:00Z","v":178,"vw":34.33},{"c":34.33,"h":34.4,"l":34.311,"n":17,"o":34.311,"t":"2026-10-01T19:45:00Z","v":2788,"vw":34.328299},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-10-01T20:00:00Z","v":372,"vw":34.34},{"c":34.5,"h":34.51,"l":34.5,"n":8,"o":34.51,"t":"2026-10-02T13:30:00Z","v":1312,"vw":34.501626},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-02T13:45:00Z","v":100,"vw":34.49},{"c":34.53,"h":34.53,"l":34.52,"n":3,"o":34.52,"t":"2026-10-02T14:00:00Z","v":268,"vw":34.524016},{"c":34.555,"h":34.555,"l":34.545,"n":6,"o":34.545,"t":"2026-10-02T14:15:00Z","v":972,"vw":34.548828},{"c":34.555,"h":34.555,"l":34.5537,"n":8,"o":34.5537,"t":"2026-10-02T14:30:00Z","v":985,"vw":34.554826},{"c":34.5,"h":34.5653,"l":34.5,"n":23,"o":34.545,"t":"2026-10-02T14:45:00Z","v":8830,"vw":34.539049},{"c":34.44,"h":34.45,"l":34.44,"n":6,"o":34.45,"t":"2026-10-02T15:00:00Z","v":1057,"vw":34.442424},{"c":34.4,"h":34.45,"l":34.4,"n":6,"o":34.45,"t":"2026-10-02T15:15:00Z","v":1332,"vw":34.433971},{"c":34.46,"h":34.46,"l":34.46,"n":1,"o":34.46,"t":"2026-10-02T15:30:00Z","v":500,"vw":34.46},{"c":34.47,"h":34.48,"l":34.455,"n":28,"o":34.48,"t":"2026-10-02T16:00:00Z","v":3848,"vw":34.469194},{"c":34.47,"h":34.47,"l":34.46,"n":19,"o":34.47,"t":"2026-10-02T16:15:00Z","v":1658,"vw":34.466334},{"c":34.45,"h":34.45,"l":34.44,"n":21,"o":34.45,"t":"2026-10-02T16:30:00Z","v":6371,"vw":34.449007},{"c":34.46,"h":34.4601,"l":34.45,"n":11,"o":34.45,"t":"2026-10-02T16:45:00Z","v":3245,"vw":34.4585},{"c":34.47,"h":34.47,"l":34.46,"n":9,"o":34.46,"t":"2026-10-02T17:00:00Z","v":1138,"vw":34.463763},{"c":34.44,"h":34.4757,"l":34.44,"n":15,"o":34.4757,"t":"2026-10-02T17:15:00Z","v":2119,"vw":34.46273},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-02T17:30:00Z","v":1000,"vw":34.44},{"c":34.45,"h":34.47,"l":34.45,"n":9,"o":34.45,"t":"2026-10-02T17:45:00Z","v":2356,"vw":34.456124},{"c":34.465,"h":34.465,"l":34.44,"n":36,"o":34.45,"t":"2026-10-02T18:00:00Z","v":9727,"vw":34.448455},{"c":34.44,"h":34.46,"l":34.44,"n":5,"o":34.46,"t":"2026-10-02T18:15:00Z","v":805,"vw":34.445},{"c":34.45,"h":34.46,"l":34.45,"n":3,"o":34.46,"t":"2026-10-02T18:30:00Z","v":1200,"vw":34.451667},{"c":34.45,"h":34.455,"l":34.45,"n":9,"o":34.45,"t":"2026-10-02T18:45:00Z","v":1847,"vw":34.450288},{"c":34.45,"h":34.455,"l":34.45,"n":7,"o":34.45,"t":"2026-10-02T19:00:00Z","v":1209,"vw":34.450425},{"c":34.47,"h":34.47,"l":34.455,"n":15,"o":34.455,"t":"2026-10-02T19:15:00Z","v":17528,"vw":34.468476},{"c":34.47,"h":34.51,"l":34.465,"n":24,"o":34.465,"t":"2026-10-02T19:30:00Z","v":6496,"vw":34.482426},{"c":34.44,"h":34.5,"l":34.43,"n":73,"o":34.485,"t":"2026-10-02T19:45:00Z","v":10144,"vw":34.454441},{"c":34.44,"h":34.44,"l":34.44,"n":5,"o":34.44,"t":"2026-10-05T13:30:00Z","v":181,"vw":34.44},{"c":34.56,"h":34.56,"l":34.56,"n":2,"o":34.56,"t":"2026-10-05T14:00:00Z","v":270,"vw":34.56},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-05T14:15:00Z","v":145,"vw":34.58},{"c":34.5413,"h":34.56,"l":34.5413,"n":2,"o":34.56,"t":"2026-10-05T14:30:00Z","v":618,"vw":34.550589},{"c":34.59,"h":34.59,"l":34.59,"n":2,"o":34.59,"t":"2026-10-05T14:45:00Z","v":113,"vw":34.59},{"c":34.59,"h":34.59,"l":34.585,"n":12,"o":34.5859,"t":"2026-10-05T15:15:00Z","v":3112,"vw":34.587207},{"c":34.6099,"h":34.6099,"l":34.6099,"n":1,"o":34.6099,"t":"2026-10-05T16:00:00Z","v":825,"vw":34.6099},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-05T16:30:00Z","v":200,"vw":34.63},{"c":34.63,"h":34.63,"l":34.63,"n":2,"o":34.63,"t":"2026-10-05T16:45:00Z","v":530,"vw":34.63},{"c":34.64,"h":34.64,"l":34.63,"n":2,"o":34.63,"t":"2026-10-05T17:00:00Z","v":700,"vw":34.631429},{"c":34.62,"h":34.6291,"l":34.62,"n":4,"o":34.6291,"t":"2026-10-05T17:15:00Z","v":256,"vw":34.625091},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-05T17:30:00Z","v":129,"vw":34.615},{"c":34.65,"h":34.65,"l":34.6301,"n":3,"o":34.6477,"t":"2026-10-05T18:00:00Z","v":2388,"vw":34.648491},{"c":34.6628,"h":34.6628,"l":34.6628,"n":2,"o":34.6628,"t":"2026-10-05T18:15:00Z","v":133,"vw":34.6628},{"c":34.66,"h":34.66,"l":34.65,"n":3,"o":34.65,"t":"2026-10-05T18:30:00Z","v":2741,"vw":34.652736},{"c":34.66,"h":34.66,"l":34.6401,"n":10,"o":34.655,"t":"2026-10-05T18:45:00Z","v":932,"vw":34.655136},{"c":34.68,"h":34.68,"l":34.6522,"n":15,"o":34.6522,"t":"2026-10-05T19:00:00Z","v":1344,"vw":34.672228},{"c":34.67,"h":34.6998,"l":34.67,"n":8,"o":34.6998,"t":"2026-10-05T19:15:00Z","v":2532,"vw":34.688926},{"c":34.679,"h":34.679,"l":34.665,"n":3,"o":34.665,"t":"2026-10-05T19:30:00Z","v":462,"vw":34.675599},{"c":34.65,"h":34.67,"l":34.61,"n":35,"o":34.62,"t":"2026-10-05T19:45:00Z","v":15566,"vw":34.61474},{"c":34.76,"h":34.76,"l":34.74,"n":2,"o":34.74,"t":"2026-10-06T13:30:00Z","v":300,"vw":34.746667},{"c":34.775,"h":34.775,"l":34.7547,"n":3,"o":34.7547,"t":"2026-10-06T13:45:00Z","v":537,"vw":34.765935},{"c":34.7899,"h":34.794,"l":34.7899,"n":7,"o":34.794,"t":"2026-10-06T14:00:00Z","v":715,"vw":34.791604},{"c":34.76,"h":34.765,"l":34.76,"n":9,"o":34.76,"t":"2026-10-06T14:15:00Z","v":3501,"vw":34.760484},{"c":34.74,"h":34.78,"l":34.74,"n":7,"o":34.76,"t":"2026-10-06T14:30:00Z","v":675,"vw":34.760411},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-06T14:45:00Z","v":327,"vw":34.77},{"c":34.82,"h":34.82,"l":34.7801,"n":13,"o":34.79,"t":"2026-10-06T15:00:00Z","v":12437,"vw":34.790367},{"c":34.82,"h":34.82,"l":34.82,"n":3,"o":34.82,"t":"2026-10-06T15:15:00Z","v":300,"vw":34.82},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-06T15:45:00Z","v":270,"vw":34.8},{"c":34.805,"h":34.805,"l":34.805,"n":1,"o":34.805,"t":"2026-10-06T16:00:00Z","v":141,"vw":34.805},{"c":34.8099,"h":34.8099,"l":34.8,"n":3,"o":34.8,"t":"2026-10-06T16:15:00Z","v":1937,"vw":34.807343},{"c":34.81,"h":34.81,"l":34.795,"n":4,"o":34.795,"t":"2026-10-06T16:30:00Z","v":2227,"vw":34.795677},{"c":34.775,"h":34.775,"l":34.775,"n":2,"o":34.775,"t":"2026-10-06T17:30:00Z","v":101,"vw":34.775},{"c":34.79,"h":34.79,"l":34.785,"n":3,"o":34.785,"t":"2026-10-06T18:00:00Z","v":437,"vw":34.786202},{"c":34.7701,"h":34.8,"l":34.7701,"n":5,"o":34.8,"t":"2026-10-06T18:30:00Z","v":3223,"vw":34.790962},{"c":34.7701,"h":34.785,"l":34.7701,"n":4,"o":34.785,"t":"2026-10-06T18:45:00Z","v":1219,"vw":34.772549},{"c":34.79,"h":34.8,"l":34.7701,"n":6,"o":34.8,"t":"2026-10-06T19:00:00Z","v":1554,"vw":34.792934},{"c":34.77,"h":34.8,"l":34.77,"n":12,"o":34.8,"t":"2026-10-06T19:15:00Z","v":2074,"vw":34.776715},{"c":34.775,"h":34.775,"l":34.775,"n":1,"o":34.775,"t":"2026-10-06T19:30:00Z","v":310,"vw":34.775},{"c":34.8,"h":34.805,"l":34.78,"n":5,"o":34.78,"t":"2026-10-06T19:45:00Z","v":2807,"vw":34.79907},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-06T20:00:00Z","v":232,"vw":34.81},{"c":34.645,"h":34.7,"l":34.645,"n":12,"o":34.7,"t":"2026-10-07T13:30:00Z","v":1118,"vw":34.677941},{"c":34.665,"h":34.665,"l":34.66,"n":3,"o":34.66,"t":"2026-10-07T13:45:00Z","v":245,"vw":34.662951},{"c":34.63,"h":34.66,"l":34.63,"n":15,"o":34.65,"t":"2026-10-07T14:00:00Z","v":1508,"vw":34.649719},{"c":34.66,"h":34.66,"l":34.66,"n":3,"o":34.66,"t":"2026-10-07T14:15:00Z","v":647,"vw":34.66},{"c":34.64,"h":34.65,"l":34.64,"n":6,"o":34.645,"t":"2026-10-07T14:30:00Z","v":5351,"vw":34.645094},{"c":34.625,"h":34.63,"l":34.625,"n":3,"o":34.63,"t":"2026-10-07T14:45:00Z","v":942,"vw":34.625637},{"c":34.64,"h":34.65,"l":34.64,"n":7,"o":34.65,"t":"2026-10-07T15:15:00Z","v":1300,"vw":34.647692},{"c":34.6899,"h":34.69,"l":34.6701,"n":5,"o":34.6701,"t":"2026-10-07T15:30:00Z","v":3013,"vw":34.6835},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-07T15:45:00Z","v":700,"vw":34.69},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-10-07T16:00:00Z","v":175,"vw":34.69},{"c":34.7,"h":34.7,"l":34.6801,"n":2,"o":34.6801,"t":"2026-10-07T16:30:00Z","v":2262,"vw":34.687138},{"c":34.73,"h":34.73,"l":34.72,"n":2,"o":34.72,"t":"2026-10-07T17:15:00Z","v":500,"vw":34.722},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-07T17:30:00Z","v":100,"vw":34.72},{"c":34.7399,"h":34.7399,"l":34.7399,"n":1,"o":34.7399,"t":"2026-10-07T18:00:00Z","v":102,"vw":34.7399},{"c":34.74,"h":34.74,"l":34.74,"n":2,"o":34.74,"t":"2026-10-07T18:15:00Z","v":253,"vw":34.74},{"c":34.7207,"h":34.7207,"l":34.7207,"n":1,"o":34.7207,"t":"2026-10-07T18:30:00Z","v":115,"vw":34.7207},{"c":34.73,"h":34.74,"l":34.7217,"n":10,"o":34.735,"t":"2026-10-07T19:00:00Z","v":5001,"vw":34.728229},{"c":34.74,"h":34.74,"l":34.72,"n":13,"o":34.72,"t":"2026-10-07T19:15:00Z","v":3473,"vw":34.728721},{"c":34.7001,"h":34.7399,"l":34.7001,"n":5,"o":34.7399,"t":"2026-10-07T19:30:00Z","v":1884,"vw":34.70504},{"c":34.78,"h":34.78,"l":34.72,"n":9,"o":34.72,"t":"2026-10-07T19:45:00Z","v":1325,"vw":34.725338},{"c":34.72,"h":34.72,"l":34.72,"n":4,"o":34.72,"t":"2026-10-08T13:30:00Z","v":221,"vw":34.72},{"c":34.69,"h":34.6982,"l":34.69,"n":6,"o":34.69,"t":"2026-10-08T13:45:00Z","v":881,"vw":34.694051},{"c":34.705,"h":34.705,"l":34.68,"n":6,"o":34.68,"t":"2026-10-08T14:00:00Z","v":569,"vw":34.700583},{"c":34.715,"h":34.715,"l":34.715,"n":1,"o":34.715,"t":"2026-10-08T14:15:00Z","v":400,"vw":34.715},{"c":34.71,"h":34.73,"l":34.71,"n":2,"o":34.73,"t":"2026-10-08T14:30:00Z","v":492,"vw":34.714553},{"c":34.6702,"h":34.71,"l":34.6702,"n":2,"o":34.71,"t":"2026-10-08T14:45:00Z","v":3311,"vw":34.67621},{"c":34.68,"h":34.68,"l":34.68,"n":2,"o":34.68,"t":"2026-10-08T15:00:00Z","v":197,"vw":34.68},{"c":34.6784,"h":34.6784,"l":34.6784,"n":1,"o":34.6784,"t":"2026-10-08T15:15:00Z","v":390,"vw":34.6784},{"c":34.69,"h":34.69,"l":34.68,"n":9,"o":34.69,"t":"2026-10-08T16:15:00Z","v":800,"vw":34.684286},{"c":34.69,"h":34.69,"l":34.69,"n":1,"o":34.69,"t":"2026-10-08T16:30:00Z","v":824,"vw":34.69},{"c":34.61,"h":34.67,"l":34.61,"n":3,"o":34.67,"t":"2026-10-08T16:45:00Z","v":1614,"vw":34.613891},{"c":34.61,"h":34.61,"l":34.61,"n":3,"o":34.61,"t":"2026-10-08T17:00:00Z","v":788,"vw":34.61},{"c":34.565,"h":34.565,"l":34.565,"n":1,"o":34.565,"t":"2026-10-08T17:15:00Z","v":100,"vw":34.565},{"c":34.595,"h":34.61,"l":34.595,"n":8,"o":34.61,"t":"2026-10-08T17:45:00Z","v":388,"vw":34.599488},{"c":34.65,"h":34.65,"l":34.6239,"n":2,"o":34.6239,"t":"2026-10-08T18:15:00Z","v":1594,"vw":34.645186},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-08T18:30:00Z","v":100,"vw":34.615},{"c":34.625,"h":34.625,"l":34.625,"n":1,"o":34.625,"t":"2026-10-08T18:45:00Z","v":316,"vw":34.625},{"c":34.66,"h":34.66,"l":34.625,"n":5,"o":34.625,"t":"2026-10-08T19:15:00Z","v":2219,"vw":34.649244},{"c":34.64,"h":34.64,"l":34.6101,"n":3,"o":34.6101,"t":"2026-10-08T19:30:00Z","v":471,"vw":34.629226},{"c":34.63,"h":34.67,"l":34.63,"n":12,"o":34.6473,"t":"2026-10-08T19:45:00Z","v":1853,"vw":34.642906},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-08T20:00:00Z","v":191,"vw":34.7},{"c":34.7201,"h":34.76,"l":34.7201,"n":2,"o":34.76,"t":"2026-10-09T13:30:00Z","v":340,"vw":34.737234},{"c":34.73,"h":34.7399,"l":34.72,"n":6,"o":34.7255,"t":"2026-10-09T13:45:00Z","v":1141,"vw":34.72746},{"c":34.74,"h":34.74,"l":34.7101,"n":9,"o":34.7101,"t":"2026-10-09T14:00:00Z","v":15899,"vw":34.737907},{"c":34.75,"h":34.76,"l":34.75,"n":4,"o":34.76,"t":"2026-10-09T14:15:00Z","v":360,"vw":34.756667},{"c":34.74,"h":34.7402,"l":34.73,"n":12,"o":34.7402,"t":"2026-10-09T14:30:00Z","v":8438,"vw":34.732597},{"c":34.77,"h":34.77,"l":34.76,"n":10,"o":34.76,"t":"2026-10-09T14:45:00Z","v":6686,"vw":34.763544},{"c":34.76,"h":34.77,"l":34.76,"n":3,"o":34.77,"t":"2026-10-09T15:00:00Z","v":1622,"vw":34.760617},{"c":34.775,"h":34.775,"l":34.775,"n":3,"o":34.775,"t":"2026-10-09T15:45:00Z","v":454,"vw":34.775},{"c":34.78,"h":34.79,"l":34.7733,"n":5,"o":34.79,"t":"2026-10-09T16:15:00Z","v":691,"vw":34.777485},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-09T17:00:00Z","v":200,"vw":34.8},{"c":34.8,"h":34.8,"l":34.79,"n":7,"o":34.79,"t":"2026-10-09T17:15:00Z","v":2165,"vw":34.791946},{"c":34.785,"h":34.7877,"l":34.785,"n":4,"o":34.7877,"t":"2026-10-09T17:30:00Z","v":1789,"vw":34.786664},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-09T17:45:00Z","v":219,"vw":34.77},{"c":34.7946,"h":34.82,"l":34.7946,"n":3,"o":34.82,"t":"2026-10-09T18:15:00Z","v":2099,"vw":34.818688},{"c":34.805,"h":34.82,"l":34.805,"n":9,"o":34.81,"t":"2026-10-09T18:45:00Z","v":5208,"vw":34.806377},{"c":34.802,"h":34.802,"l":34.802,"n":1,"o":34.802,"t":"2026-10-09T19:00:00Z","v":410,"vw":34.802},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-10-09T19:15:00Z","v":714,"vw":34.82},{"c":34.8199,"h":34.82,"l":34.8199,"n":7,"o":34.82,"t":"2026-10-09T19:30:00Z","v":4879,"vw":34.819997},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-09T19:45:00Z","v":100,"vw":34.8},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-09T23:00:00Z","v":1988,"vw":35},{"c":34.84,"h":34.84,"l":34.825,"n":4,"o":34.825,"t":"2026-10-12T13:30:00Z","v":2235,"vw":34.825674},{"c":34.81,"h":34.81,"l":34.805,"n":4,"o":34.805,"t":"2026-10-12T13:45:00Z","v":1250,"vw":34.809599},{"c":34.8,"h":34.81,"l":34.8,"n":2,"o":34.81,"t":"2026-10-12T14:00:00Z","v":200,"vw":34.805},{"c":34.77,"h":34.77,"l":34.77,"n":5,"o":34.77,"t":"2026-10-12T14:15:00Z","v":2882,"vw":34.77},{"c":34.8,"h":34.8,"l":34.785,"n":31,"o":34.79,"t":"2026-10-12T14:30:00Z","v":6608,"vw":34.789626},{"c":34.8,"h":34.8,"l":34.7808,"n":31,"o":34.7948,"t":"2026-10-12T14:45:00Z","v":12862,"vw":34.789969},{"c":34.8,"h":34.805,"l":34.79,"n":42,"o":34.8,"t":"2026-10-12T15:00:00Z","v":21792,"vw":34.791672},{"c":34.8,"h":34.8,"l":34.7901,"n":9,"o":34.7901,"t":"2026-10-12T15:45:00Z","v":4610,"vw":34.795103},{"c":34.805,"h":34.81,"l":34.8001,"n":16,"o":34.8012,"t":"2026-10-12T16:15:00Z","v":6120,"vw":34.805555},{"c":34.8,"h":34.8076,"l":34.8,"n":18,"o":34.8,"t":"2026-10-12T16:30:00Z","v":9284,"vw":34.801072},{"c":34.79,"h":34.79,"l":34.7704,"n":3,"o":34.7704,"t":"2026-10-12T16:45:00Z","v":1686,"vw":34.781009},{"c":34.7802,"h":34.7802,"l":34.7802,"n":2,"o":34.7802,"t":"2026-10-12T17:00:00Z","v":259,"vw":34.7802},{"c":34.78,"h":34.7801,"l":34.78,"n":7,"o":34.78,"t":"2026-10-12T17:30:00Z","v":1302,"vw":34.780018},{"c":34.7739,"h":34.78,"l":34.77,"n":13,"o":34.78,"t":"2026-10-12T18:00:00Z","v":3373,"vw":34.770975},{"c":34.785,"h":34.785,"l":34.785,"n":1,"o":34.785,"t":"2026-10-12T18:15:00Z","v":459,"vw":34.785},{"c":34.77,"h":34.7899,"l":34.76,"n":24,"o":34.77,"t":"2026-10-12T18:45:00Z","v":7809,"vw":34.770184},{"c":34.775,"h":34.78,"l":34.77,"n":16,"o":34.78,"t":"2026-10-12T19:00:00Z","v":2742,"vw":34.775318},{"c":34.78,"h":34.78,"l":34.77,"n":31,"o":34.77,"t":"2026-10-12T19:15:00Z","v":10981,"vw":34.770685},{"c":34.79,"h":34.79,"l":34.78,"n":17,"o":34.78,"t":"2026-10-12T19:30:00Z","v":1159,"vw":34.781111},{"c":34.84,"h":34.84,"l":34.785,"n":33,"o":34.79,"t":"2026-10-12T19:45:00Z","v":167687,"vw":34.791506},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-13T13:30:00Z","v":100,"vw":34.83},{"c":34.804,"h":34.804,"l":34.804,"n":2,"o":34.804,"t":"2026-10-13T14:00:00Z","v":308,"vw":34.804},{"c":34.795,"h":34.795,"l":34.79,"n":3,"o":34.79,"t":"2026-10-13T14:30:00Z","v":449,"vw":34.793851},{"c":34.8,"h":34.8099,"l":34.8,"n":3,"o":34.8,"t":"2026-10-13T14:45:00Z","v":445,"vw":34.803337},{"c":34.785,"h":34.7899,"l":34.785,"n":3,"o":34.7899,"t":"2026-10-13T15:00:00Z","v":1305,"vw":34.788547},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-13T15:45:00Z","v":287,"vw":34.77},{"c":34.7786,"h":34.7786,"l":34.7786,"n":1,"o":34.7786,"t":"2026-10-13T16:00:00Z","v":103,"vw":34.7786},{"c":34.8161,"h":34.8161,"l":34.7939,"n":4,"o":34.7939,"t":"2026-10-13T16:30:00Z","v":676,"vw":34.803353},{"c":34.7945,"h":34.7945,"l":34.7945,"n":2,"o":34.7945,"t":"2026-10-13T16:45:00Z","v":239,"vw":34.7945},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-13T17:00:00Z","v":200,"vw":34.8},{"c":34.8,"h":34.81,"l":34.8,"n":2,"o":34.81,"t":"2026-10-13T17:15:00Z","v":1778,"vw":34.809438},{"c":34.79,"h":34.8,"l":34.77,"n":50,"o":34.79,"t":"2026-10-13T17:45:00Z","v":16524,"vw":34.777159},{"c":34.8059,"h":34.8059,"l":34.7851,"n":3,"o":34.7851,"t":"2026-10-13T18:00:00Z","v":296,"vw":34.793695},{"c":34.8199,"h":34.8199,"l":34.81,"n":2,"o":34.81,"t":"2026-10-13T18:30:00Z","v":301,"vw":34.816282},{"c":34.7943,"h":34.805,"l":34.7943,"n":4,"o":34.805,"t":"2026-10-13T18:45:00Z","v":537,"vw":34.800126},{"c":34.82,"h":34.8284,"l":34.79,"n":5,"o":34.79,"t":"2026-10-13T19:00:00Z","v":3061,"vw":34.820642},{"c":34.84,"h":34.84,"l":34.82,"n":16,"o":34.82,"t":"2026-10-13T19:15:00Z","v":5137,"vw":34.825302},{"c":34.8283,"h":34.8283,"l":34.8101,"n":4,"o":34.8101,"t":"2026-10-13T19:30:00Z","v":1219,"vw":34.813597},{"c":34.83,"h":34.84,"l":34.81,"n":16,"o":34.83,"t":"2026-10-13T19:45:00Z","v":7850,"vw":34.823729},{"c":34.76,"h":34.76,"l":34.75,"n":4,"o":34.75,"t":"2026-10-14T13:30:00Z","v":1286,"vw":34.757306},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-10-14T13:45:00Z","v":114,"vw":34.685},{"c":34.6899,"h":34.6899,"l":34.6899,"n":1,"o":34.6899,"t":"2026-10-14T14:00:00Z","v":681,"vw":34.6899},{"c":34.66,"h":34.6787,"l":34.66,"n":5,"o":34.6787,"t":"2026-10-14T14:15:00Z","v":1067,"vw":34.662653},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-14T15:15:00Z","v":400,"vw":34.61},{"c":34.62,"h":34.62,"l":34.58,"n":5,"o":34.58,"t":"2026-10-14T15:45:00Z","v":3534,"vw":34.597691},{"c":34.54,"h":34.54,"l":34.54,"n":1,"o":34.54,"t":"2026-10-14T16:15:00Z","v":1166,"vw":34.54},{"c":34.5628,"h":34.58,"l":34.5628,"n":5,"o":34.57,"t":"2026-10-14T16:45:00Z","v":768,"vw":34.567985},{"c":34.5565,"h":34.5565,"l":34.5565,"n":1,"o":34.5565,"t":"2026-10-14T17:00:00Z","v":190,"vw":34.5565},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-14T17:15:00Z","v":2030,"vw":34.55},{"c":34.481,"h":34.481,"l":34.481,"n":3,"o":34.481,"t":"2026-10-14T18:30:00Z","v":146,"vw":34.481},{"c":34.5199,"h":34.5199,"l":34.48,"n":6,"o":34.4826,"t":"2026-10-14T18:45:00Z","v":908,"vw":34.488038},{"c":34.4701,"h":34.52,"l":34.4701,"n":5,"o":34.52,"t":"2026-10-14T19:00:00Z","v":538,"vw":34.502284},{"c":34.57,"h":34.57,"l":34.4945,"n":5,"o":34.51,"t":"2026-10-14T19:15:00Z","v":1598,"vw":34.515204},{"c":34.53,"h":34.59,"l":34.5,"n":8,"o":34.5,"t":"2026-10-14T19:45:00Z","v":1438,"vw":34.538715},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-10-15T13:30:00Z","v":804,"vw":34.39},{"c":34.4065,"h":34.4561,"l":34.4065,"n":13,"o":34.4302,"t":"2026-10-15T13:45:00Z","v":2594,"vw":34.431123},{"c":34.48,"h":34.48,"l":34.4253,"n":16,"o":34.4253,"t":"2026-10-15T14:00:00Z","v":2452,"vw":34.464581},{"c":34.475,"h":34.475,"l":34.475,"n":1,"o":34.475,"t":"2026-10-15T14:15:00Z","v":399,"vw":34.475},{"c":34.525,"h":34.525,"l":34.48,"n":18,"o":34.49,"t":"2026-10-15T14:30:00Z","v":2970,"vw":34.50203},{"c":34.53,"h":34.55,"l":34.525,"n":19,"o":34.55,"t":"2026-10-15T14:45:00Z","v":1909,"vw":34.539193},{"c":34.59,"h":34.59,"l":34.57,"n":7,"o":34.57,"t":"2026-10-15T15:00:00Z","v":596,"vw":34.585},{"c":34.58,"h":34.61,"l":34.58,"n":8,"o":34.61,"t":"2026-10-15T15:15:00Z","v":573,"vw":34.6},{"c":34.57,"h":34.58,"l":34.56,"n":15,"o":34.57,"t":"2026-10-15T15:30:00Z","v":1893,"vw":34.569738},{"c":34.555,"h":34.57,"l":34.555,"n":6,"o":34.5582,"t":"2026-10-15T15:45:00Z","v":887,"vw":34.558308},{"c":34.57,"h":34.58,"l":34.56,"n":15,"o":34.58,"t":"2026-10-15T16:00:00Z","v":3917,"vw":34.566222},{"c":34.5499,"h":34.55,"l":34.54,"n":12,"o":34.55,"t":"2026-10-15T16:15:00Z","v":2005,"vw":34.549061},{"c":34.55,"h":34.57,"l":34.55,"n":10,"o":34.57,"t":"2026-10-15T16:30:00Z","v":949,"vw":34.564572},{"c":34.56,"h":34.56,"l":34.56,"n":5,"o":34.56,"t":"2026-10-15T16:45:00Z","v":434,"vw":34.56},{"c":34.59,"h":34.59,"l":34.57,"n":12,"o":34.57,"t":"2026-10-15T17:00:00Z","v":1080,"vw":34.576667},{"c":34.58,"h":34.58,"l":34.5799,"n":7,"o":34.58,"t":"2026-10-15T17:15:00Z","v":1235,"vw":34.57997},{"c":34.62,"h":34.62,"l":34.59,"n":23,"o":34.59,"t":"2026-10-15T17:30:00Z","v":2440,"vw":34.599376},{"c":34.61,"h":34.6299,"l":34.61,"n":16,"o":34.6299,"t":"2026-10-15T17:45:00Z","v":950,"vw":34.617132},{"c":34.61,"h":34.61,"l":34.61,"n":4,"o":34.61,"t":"2026-10-15T18:00:00Z","v":899,"vw":34.61},{"c":34.574,"h":34.58,"l":34.574,"n":11,"o":34.58,"t":"2026-10-15T18:15:00Z","v":996,"vw":34.578703},{"c":34.5506,"h":34.58,"l":34.55,"n":19,"o":34.555,"t":"2026-10-15T18:30:00Z","v":3651,"vw":34.560803},{"c":34.595,"h":34.6,"l":34.565,"n":14,"o":34.565,"t":"2026-10-15T18:45:00Z","v":1927,"vw":34.579619},{"c":34.65,"h":34.65,"l":34.62,"n":10,"o":34.62,"t":"2026-10-15T19:00:00Z","v":1262,"vw":34.638468},{"c":34.66,"h":34.68,"l":34.63,"n":21,"o":34.64,"t":"2026-10-15T19:15:00Z","v":14954,"vw":34.643639},{"c":34.66,"h":34.66,"l":34.6401,"n":31,"o":34.65,"t":"2026-10-15T19:30:00Z","v":3064,"vw":34.656023},{"c":34.65,"h":34.65,"l":34.64,"n":25,"o":34.645,"t":"2026-10-15T19:45:00Z","v":4693,"vw":34.649092},{"c":34.61,"h":34.61,"l":34.61,"n":2,"o":34.61,"t":"2026-10-15T20:00:00Z","v":350,"vw":34.61},{"c":34.65,"h":34.65,"l":34.65,"n":6,"o":34.65,"t":"2026-10-16T13:30:00Z","v":1120,"vw":34.65},{"c":34.63,"h":34.63,"l":34.62,"n":3,"o":34.62,"t":"2026-10-16T14:00:00Z","v":1883,"vw":34.628385},{"c":34.64,"h":34.64,"l":34.63,"n":10,"o":34.63,"t":"2026-10-16T14:30:00Z","v":924,"vw":34.633257},{"c":34.6258,"h":34.65,"l":34.6258,"n":10,"o":34.65,"t":"2026-10-16T14:45:00Z","v":636,"vw":34.633162},{"c":34.5728,"h":34.6263,"l":34.5728,"n":2,"o":34.6263,"t":"2026-10-16T15:00:00Z","v":497,"vw":34.593683},{"c":34.56,"h":34.57,"l":34.55,"n":16,"o":34.57,"t":"2026-10-16T15:15:00Z","v":1597,"vw":34.56},{"c":34.56,"h":34.56,"l":34.56,"n":1,"o":34.56,"t":"2026-10-16T15:30:00Z","v":1427,"vw":34.56},{"c":34.5,"h":34.5,"l":34.5,"n":9,"o":34.5,"t":"2026-10-16T16:00:00Z","v":518,"vw":34.5},{"c":34.5326,"h":34.5326,"l":34.5101,"n":5,"o":34.52,"t":"2026-10-16T16:15:00Z","v":810,"vw":34.521195},{"c":34.4999,"h":34.51,"l":34.485,"n":12,"o":34.51,"t":"2026-10-16T16:30:00Z","v":1186,"vw":34.498795},{"c":34.48,"h":34.48,"l":34.46,"n":7,"o":34.46,"t":"2026-10-16T16:45:00Z","v":2656,"vw":34.468492},{"c":34.4199,"h":34.47,"l":34.4199,"n":6,"o":34.47,"t":"2026-10-16T17:00:00Z","v":1162,"vw":34.426685},{"c":34.42,"h":34.42,"l":34.395,"n":10,"o":34.395,"t":"2026-10-16T17:15:00Z","v":880,"vw":34.40036},{"c":34.43,"h":34.43,"l":34.42,"n":4,"o":34.42,"t":"2026-10-16T17:30:00Z","v":809,"vw":34.422481},{"c":34.385,"h":34.385,"l":34.385,"n":2,"o":34.385,"t":"2026-10-16T18:15:00Z","v":1340,"vw":34.385},{"c":34.37,"h":34.39,"l":34.37,"n":14,"o":34.38,"t":"2026-10-16T18:30:00Z","v":1150,"vw":34.381411},{"c":34.3599,"h":34.375,"l":34.35,"n":13,"o":34.3601,"t":"2026-10-16T18:45:00Z","v":2697,"vw":34.364229},{"c":34.38,"h":34.38,"l":34.355,"n":4,"o":34.355,"t":"2026-10-16T19:00:00Z","v":422,"vw":34.369377},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-16T19:15:00Z","v":164,"vw":34.38},{"c":34.41,"h":34.42,"l":34.41,"n":2,"o":34.42,"t":"2026-10-16T19:45:00Z","v":323,"vw":34.416904},{"c":34.42,"h":34.42,"l":34.42,"n":1,"o":34.42,"t":"2026-10-16T20:00:00Z","v":144,"vw":34.42},{"c":34.51,"h":34.51,"l":34.47,"n":9,"o":34.47,"t":"2026-10-19T13:30:00Z","v":3082,"vw":34.478749},{"c":34.49,"h":34.4999,"l":34.49,"n":7,"o":34.495,"t":"2026-10-19T13:45:00Z","v":1917,"vw":34.498026},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-19T14:00:00Z","v":100,"vw":34.49},{"c":34.55,"h":34.55,"l":34.545,"n":3,"o":34.545,"t":"2026-10-19T14:15:00Z","v":451,"vw":34.547217},{"c":34.525,"h":34.53,"l":34.52,"n":6,"o":34.52,"t":"2026-10-19T14:30:00Z","v":1290,"vw":34.525362},{"c":34.53,"h":34.53,"l":34.5299,"n":6,"o":34.5299,"t":"2026-10-19T14:45:00Z","v":614,"vw":34.529941},{"c":34.59,"h":34.59,"l":34.5501,"n":8,"o":34.56,"t":"2026-10-19T15:15:00Z","v":1436,"vw":34.570225},{"c":34.58,"h":34.58,"l":34.58,"n":8,"o":34.58,"t":"2026-10-19T15:45:00Z","v":422,"vw":34.58},{"c":34.5383,"h":34.5383,"l":34.5383,"n":1,"o":34.5383,"t":"2026-10-19T16:00:00Z","v":660,"vw":34.5383},{"c":34.53,"h":34.53,"l":34.53,"n":2,"o":34.53,"t":"2026-10-19T16:15:00Z","v":847,"vw":34.53},{"c":34.53,"h":34.53,"l":34.53,"n":1,"o":34.53,"t":"2026-10-19T16:45:00Z","v":1200,"vw":34.53},{"c":34.515,"h":34.5328,"l":34.5,"n":4,"o":34.5328,"t":"2026-10-19T17:00:00Z","v":472,"vw":34.521355},{"c":34.5,"h":34.52,"l":34.5,"n":4,"o":34.515,"t":"2026-10-19T17:15:00Z","v":374,"vw":34.512269},{"c":34.51,"h":34.52,"l":34.51,"n":4,"o":34.52,"t":"2026-10-19T17:30:00Z","v":521,"vw":34.517274},{"c":34.5,"h":34.5,"l":34.5,"n":11,"o":34.5,"t":"2026-10-19T17:45:00Z","v":317,"vw":34.5},{"c":34.5183,"h":34.5183,"l":34.5,"n":3,"o":34.5,"t":"2026-10-19T18:15:00Z","v":283,"vw":34.506554},{"c":34.53,"h":34.53,"l":34.52,"n":10,"o":34.52,"t":"2026-10-19T18:45:00Z","v":2017,"vw":34.528889},{"c":34.5223,"h":34.525,"l":34.5212,"n":29,"o":34.525,"t":"2026-10-19T19:00:00Z","v":637,"vw":34.522399},{"c":34.5399,"h":34.54,"l":34.53,"n":3,"o":34.53,"t":"2026-10-19T19:15:00Z","v":851,"vw":34.532338},{"c":34.55,"h":34.55,"l":34.55,"n":1,"o":34.55,"t":"2026-10-19T19:30:00Z","v":100,"vw":34.55},{"c":34.49,"h":34.5499,"l":34.49,"n":12,"o":34.53,"t":"2026-10-19T19:45:00Z","v":2146,"vw":34.532301},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-19T20:00:00Z","v":174,"vw":34.46},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-20T13:45:00Z","v":620,"vw":34.46},{"c":34.5401,"h":34.56,"l":34.52,"n":26,"o":34.52,"t":"2026-10-20T14:00:00Z","v":8912,"vw":34.552361},{"c":34.61,"h":34.61,"l":34.575,"n":6,"o":34.575,"t":"2026-10-20T14:15:00Z","v":370,"vw":34.58967},{"c":34.625,"h":34.63,"l":34.615,"n":6,"o":34.63,"t":"2026-10-20T14:30:00Z","v":733,"vw":34.625192},{"c":34.62,"h":34.63,"l":34.62,"n":4,"o":34.62,"t":"2026-10-20T15:00:00Z","v":1465,"vw":34.620683},{"c":34.5595,"h":34.5595,"l":34.5595,"n":2,"o":34.5595,"t":"2026-10-20T15:30:00Z","v":149,"vw":34.5595},{"c":34.57,"h":34.6,"l":34.5601,"n":10,"o":34.578,"t":"2026-10-20T15:45:00Z","v":1898,"vw":34.573568},{"c":34.56,"h":34.5887,"l":34.56,"n":4,"o":34.5887,"t":"2026-10-20T16:00:00Z","v":970,"vw":34.578953},{"c":34.545,"h":34.555,"l":34.545,"n":2,"o":34.555,"t":"2026-10-20T16:15:00Z","v":302,"vw":34.549305},{"c":34.58,"h":34.58,"l":34.58,"n":1,"o":34.58,"t":"2026-10-20T16:30:00Z","v":343,"vw":34.58},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-10-20T16:45:00Z","v":500,"vw":34.57},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T17:00:00Z","v":100,"vw":34.555},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T17:15:00Z","v":1875,"vw":34.555},{"c":34.58,"h":34.585,"l":34.57,"n":23,"o":34.585,"t":"2026-10-20T18:00:00Z","v":4473,"vw":34.579879},{"c":34.535,"h":34.57,"l":34.535,"n":4,"o":34.57,"t":"2026-10-20T18:30:00Z","v":1343,"vw":34.539234},{"c":34.5435,"h":34.5435,"l":34.5435,"n":1,"o":34.5435,"t":"2026-10-20T18:45:00Z","v":230,"vw":34.5435},{"c":34.555,"h":34.555,"l":34.555,"n":1,"o":34.555,"t":"2026-10-20T19:00:00Z","v":115,"vw":34.555},{"c":34.55,"h":34.55,"l":34.54,"n":2,"o":34.54,"t":"2026-10-20T19:15:00Z","v":3020,"vw":34.540331},{"c":34.555,"h":34.555,"l":34.53,"n":2,"o":34.53,"t":"2026-10-20T19:30:00Z","v":395,"vw":34.547785},{"c":34.56,"h":34.56,"l":34.55,"n":17,"o":34.555,"t":"2026-10-20T19:45:00Z","v":2918,"vw":34.550769},{"c":34.71,"h":34.71,"l":34.71,"n":5,"o":34.71,"t":"2026-10-21T13:15:00Z","v":545,"vw":34.71},{"c":34.61,"h":34.98,"l":34.61,"n":31,"o":34.98,"t":"2026-10-21T13:30:00Z","v":7557,"vw":34.852143},{"c":34.63,"h":34.63,"l":34.59,"n":10,"o":34.595,"t":"2026-10-21T13:45:00Z","v":3659,"vw":34.610017},{"c":34.6,"h":34.61,"l":34.6,"n":4,"o":34.61,"t":"2026-10-21T14:00:00Z","v":771,"vw":34.607403},{"c":34.6299,"h":34.6299,"l":34.615,"n":2,"o":34.615,"t":"2026-10-21T14:45:00Z","v":496,"vw":34.626025},{"c":34.625,"h":34.6298,"l":34.625,"n":3,"o":34.625,"t":"2026-10-21T15:15:00Z","v":1237,"vw":34.625435},{"c":34.665,"h":34.67,"l":34.6301,"n":9,"o":34.6301,"t":"2026-10-21T15:30:00Z","v":7669,"vw":34.655196},{"c":34.675,"h":34.675,"l":34.675,"n":4,"o":34.675,"t":"2026-10-21T15:45:00Z","v":549,"vw":34.675},{"c":34.67,"h":34.675,"l":34.67,"n":5,"o":34.675,"t":"2026-10-21T16:00:00Z","v":342,"vw":34.6725},{"c":34.67,"h":34.67,"l":34.67,"n":1,"o":34.67,"t":"2026-10-21T16:15:00Z","v":100,"vw":34.67},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-10-21T17:00:00Z","v":384,"vw":34.685},{"c":34.695,"h":34.7099,"l":34.695,"n":3,"o":34.7099,"t":"2026-10-21T17:15:00Z","v":351,"vw":34.704706},{"c":34.7199,"h":34.7199,"l":34.69,"n":4,"o":34.695,"t":"2026-10-21T17:30:00Z","v":3386,"vw":34.703522},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-21T17:45:00Z","v":100,"vw":34.72},{"c":34.705,"h":34.705,"l":34.705,"n":5,"o":34.705,"t":"2026-10-21T18:15:00Z","v":399,"vw":34.705},{"c":34.72,"h":34.72,"l":34.705,"n":4,"o":34.705,"t":"2026-10-21T18:30:00Z","v":9963,"vw":34.709473},{"c":34.66,"h":34.72,"l":34.66,"n":21,"o":34.72,"t":"2026-10-21T18:45:00Z","v":3001,"vw":34.693303},{"c":34.615,"h":34.65,"l":34.615,"n":3,"o":34.65,"t":"2026-10-21T19:00:00Z","v":450,"vw":34.624189},{"c":34.67,"h":34.67,"l":34.64,"n":22,"o":34.65,"t":"2026-10-21T19:15:00Z","v":6655,"vw":34.641386},{"c":34.68,"h":34.69,"l":34.67,"n":22,"o":34.675,"t":"2026-10-21T19:30:00Z","v":6421,"vw":34.674869},{"c":34.67,"h":34.71,"l":34.67,"n":35,"o":34.685,"t":"2026-10-21T19:45:00Z","v":3018,"vw":34.694989},{"c":34.52,"h":34.52,"l":34.48,"n":3,"o":34.48,"t":"2026-10-22T13:30:00Z","v":3632,"vw":34.481125},{"c":34.4794,"h":34.4794,"l":34.4794,"n":3,"o":34.4794,"t":"2026-10-22T13:45:00Z","v":146,"vw":34.4794},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-22T14:00:00Z","v":175,"vw":34.5},{"c":34.46,"h":34.46,"l":34.455,"n":7,"o":34.455,"t":"2026-10-22T14:15:00Z","v":1738,"vw":34.455607},{"c":34.4,"h":34.4,"l":34.3501,"n":13,"o":34.39,"t":"2026-10-22T14:30:00Z","v":4064,"vw":34.376717},{"c":34.3997,"h":34.4,"l":34.38,"n":7,"o":34.4,"t":"2026-10-22T14:45:00Z","v":1811,"vw":34.38448},{"c":34.405,"h":34.405,"l":34.3901,"n":5,"o":34.4,"t":"2026-10-22T15:15:00Z","v":1912,"vw":34.402481},{"c":34.41,"h":34.41,"l":34.37,"n":36,"o":34.4,"t":"2026-10-22T15:30:00Z","v":25301,"vw":34.390131},{"c":34.42,"h":34.43,"l":34.4,"n":40,"o":34.405,"t":"2026-10-22T15:45:00Z","v":8753,"vw":34.41505},{"c":34.45,"h":34.45,"l":34.42,"n":34,"o":34.42,"t":"2026-10-22T16:00:00Z","v":6524,"vw":34.421404},{"c":34.44,"h":34.44,"l":34.44,"n":2,"o":34.44,"t":"2026-10-22T16:30:00Z","v":203,"vw":34.44},{"c":34.385,"h":34.385,"l":34.385,"n":1,"o":34.385,"t":"2026-10-22T16:45:00Z","v":116,"vw":34.385},{"c":34.39,"h":34.39,"l":34.3539,"n":3,"o":34.3539,"t":"2026-10-22T17:15:00Z","v":662,"vw":34.373632},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-22T17:30:00Z","v":165,"vw":34.39},{"c":34.37,"h":34.4,"l":34.37,"n":10,"o":34.3901,"t":"2026-10-22T17:45:00Z","v":1138,"vw":34.389017},{"c":34.35,"h":34.37,"l":34.35,"n":2,"o":34.37,"t":"2026-10-22T18:00:00Z","v":600,"vw":34.353333},{"c":34.385,"h":34.385,"l":34.385,"n":1,"o":34.385,"t":"2026-10-22T18:15:00Z","v":146,"vw":34.385},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-22T18:45:00Z","v":349,"vw":34.345},{"c":34.345,"h":34.345,"l":34.345,"n":2,"o":34.345,"t":"2026-10-22T19:00:00Z","v":1174,"vw":34.345},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-22T19:15:00Z","v":100,"vw":34.35},{"c":34.37,"h":34.38,"l":34.32,"n":15,"o":34.38,"t":"2026-10-22T19:30:00Z","v":40197,"vw":34.324672},{"c":34.42,"h":34.42,"l":34.42,"n":3,"o":34.42,"t":"2026-10-22T19:45:00Z","v":1132,"vw":34.42},{"c":34.33,"h":34.33,"l":34.33,"n":3,"o":34.33,"t":"2026-10-23T13:30:00Z","v":367,"vw":34.33},{"c":34.275,"h":34.275,"l":34.275,"n":1,"o":34.275,"t":"2026-10-23T14:15:00Z","v":1122,"vw":34.275},{"c":34.3704,"h":34.378,"l":34.3704,"n":5,"o":34.3779,"t":"2026-10-23T15:00:00Z","v":1601,"vw":34.376577},{"c":34.375,"h":34.3861,"l":34.375,"n":2,"o":34.3861,"t":"2026-10-23T15:15:00Z","v":542,"vw":34.378011},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-23T15:30:00Z","v":166,"vw":34.38},{"c":34.37,"h":34.37,"l":34.37,"n":8,"o":34.37,"t":"2026-10-23T15:45:00Z","v":676,"vw":34.37},{"c":34.38,"h":34.38,"l":34.38,"n":2,"o":34.38,"t":"2026-10-23T16:00:00Z","v":364,"vw":34.38},{"c":34.345,"h":34.3661,"l":34.345,"n":2,"o":34.3661,"t":"2026-10-23T16:15:00Z","v":324,"vw":34.354769},{"c":34.365,"h":34.365,"l":34.365,"n":1,"o":34.365,"t":"2026-10-23T16:30:00Z","v":196,"vw":34.365},{"c":34.335,"h":34.335,"l":34.335,"n":2,"o":34.335,"t":"2026-10-23T16:45:00Z","v":1204,"vw":34.335},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-23T17:00:00Z","v":200,"vw":34.32},{"c":34.296,"h":34.305,"l":34.296,"n":2,"o":34.305,"t":"2026-10-23T17:15:00Z","v":1151,"vw":34.300731},{"c":34.2909,"h":34.3199,"l":34.2909,"n":3,"o":34.3199,"t":"2026-10-23T17:30:00Z","v":3285,"vw":34.313093},{"c":34.33,"h":34.33,"l":34.315,"n":2,"o":34.315,"t":"2026-10-23T17:45:00Z","v":2337,"vw":34.315642}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-04-16"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}