{"symbol":"IBBQ","url":"https://intraalpha.com/companies/IBBQ","capturedAt":"2026-10-22T23:06:20.584Z","state":"ready","quote":{"symbol":"IBBQ","last_price":34.92,"prev_close":35.25,"regular_close":34.92,"change":-0.33,"change_pct":-0.9362,"regular_change":-0.33,"regular_change_pct":-0.9362,"extended_change":0,"extended_change_pct":0,"bid":34.57,"ask":35.33,"bid_size":8700,"ask_size":7400,"volume":37754,"vwap":34.829442,"open":35.36,"high":35.4199,"low":34.61,"close":34.92,"trade_count":473,"last_trade_at":"2026-10-22T20:00:00.297155739Z","last_quote_at":"2026-10-22T20:01:21.299417637Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:06:19.451401769-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":103300000,"net_expense_ratio":0.0019,"portfolio_turnover":0.17,"dividend_yield":0.0031,"inception_date":"2021-06-11","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:01:08.396232+00:00"},"optionObservedAt":"2026-10-22T19:59:14.594Z","bars":[{"c":34.4,"h":34.4,"l":34.31,"n":10,"o":34.31,"t":"2026-10-15T13:30:00Z","v":3430,"vw":34.312743},{"c":34.39,"h":34.39,"l":34.32,"n":6,"o":34.39,"t":"2026-10-15T13:35:00Z","v":1292,"vw":34.353897},{"c":34.23,"h":34.34,"l":34.23,"n":8,"o":34.24,"t":"2026-10-15T13:40:00Z","v":1865,"vw":34.304561},{"c":34.445,"h":34.445,"l":34.445,"n":4,"o":34.445,"t":"2026-10-15T13:45:00Z","v":617,"vw":34.445},{"c":34.57,"h":34.57,"l":34.57,"n":6,"o":34.57,"t":"2026-10-15T13:50:00Z","v":292,"vw":34.57},{"c":34.655,"h":34.655,"l":34.655,"n":1,"o":34.655,"t":"2026-10-15T14:00:00Z","v":290,"vw":34.655},{"c":34.77,"h":34.77,"l":34.77,"n":1,"o":34.77,"t":"2026-10-15T14:10:00Z","v":100,"vw":34.77},{"c":34.74,"h":34.74,"l":34.74,"n":3,"o":34.74,"t":"2026-10-15T14:15:00Z","v":250,"vw":34.74},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-10-15T14:20:00Z","v":155,"vw":34.69},{"c":34.49,"h":34.54,"l":34.49,"n":4,"o":34.54,"t":"2026-10-15T14:30:00Z","v":4004,"vw":34.525},{"c":34.545,"h":34.55,"l":34.545,"n":5,"o":34.55,"t":"2026-10-15T14:35:00Z","v":464,"vw":34.54822},{"c":34.64,"h":34.6456,"l":34.64,"n":5,"o":34.6456,"t":"2026-10-15T14:40:00Z","v":837,"vw":34.644918},{"c":34.745,"h":34.78,"l":34.745,"n":3,"o":34.78,"t":"2026-10-15T15:00:00Z","v":287,"vw":34.767762},{"c":34.79,"h":34.79,"l":34.79,"n":3,"o":34.79,"t":"2026-10-15T15:05:00Z","v":200,"vw":34.79},{"c":34.86,"h":34.86,"l":34.845,"n":2,"o":34.845,"t":"2026-10-15T15:10:00Z","v":799,"vw":34.846877},{"c":34.84,"h":34.84,"l":34.84,"n":4,"o":34.84,"t":"2026-10-15T15:15:00Z","v":632,"vw":34.84},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-15T15:35:00Z","v":400,"vw":34.8},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-15T15:50:00Z","v":150,"vw":34.79},{"c":34.8796,"h":34.8796,"l":34.87,"n":9,"o":34.87,"t":"2026-10-15T16:05:00Z","v":524,"vw":34.876891},{"c":34.83,"h":34.86,"l":34.83,"n":4,"o":34.86,"t":"2026-10-15T16:10:00Z","v":460,"vw":34.836522},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-15T16:15:00Z","v":109,"vw":34.8},{"c":34.72,"h":34.72,"l":34.72,"n":1,"o":34.72,"t":"2026-10-15T16:25:00Z","v":130,"vw":34.72},{"c":34.7023,"h":34.7023,"l":34.7023,"n":2,"o":34.7023,"t":"2026-10-15T16:30:00Z","v":358,"vw":34.7023},{"c":34.745,"h":34.745,"l":34.745,"n":1,"o":34.745,"t":"2026-10-15T17:05:00Z","v":300,"vw":34.745},{"c":34.75,"h":34.765,"l":34.75,"n":2,"o":34.765,"t":"2026-10-15T17:10:00Z","v":433,"vw":34.761536},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-15T17:15:00Z","v":138,"vw":34.75},{"c":34.7417,"h":34.745,"l":34.73,"n":4,"o":34.745,"t":"2026-10-15T17:30:00Z","v":816,"vw":34.736977},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-15T17:40:00Z","v":310,"vw":34.79},{"c":34.8,"h":34.8,"l":34.795,"n":21,"o":34.795,"t":"2026-10-15T17:50:00Z","v":440,"vw":34.796289},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-15T18:00:00Z","v":186,"vw":34.81},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-15T18:15:00Z","v":100,"vw":34.73},{"c":34.6628,"h":34.6628,"l":34.6628,"n":3,"o":34.6628,"t":"2026-10-15T18:35:00Z","v":235,"vw":34.6628},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-10-15T18:40:00Z","v":100,"vw":34.66},{"c":34.795,"h":34.795,"l":34.795,"n":1,"o":34.795,"t":"2026-10-15T19:25:00Z","v":721,"vw":34.795},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-10-15T19:30:00Z","v":102,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-10-15T19:35:00Z","v":132,"vw":34.82},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-10-15T19:40:00Z","v":500,"vw":34.82},{"c":34.73,"h":34.7328,"l":34.73,"n":4,"o":34.7328,"t":"2026-10-15T19:50:00Z","v":423,"vw":34.732076},{"c":34.63,"h":34.68,"l":34.63,"n":9,"o":34.68,"t":"2026-10-15T19:55:00Z","v":4672,"vw":34.660916},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-15T20:00:00Z","v":198,"vw":34.66},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-15T22:40:00Z","v":120,"vw":34.96},{"c":34.51,"h":34.85,"l":34.51,"n":13,"o":34.85,"t":"2026-10-16T13:30:00Z","v":3582,"vw":34.738123},{"c":34.3035,"h":34.3035,"l":34.3035,"n":2,"o":34.3035,"t":"2026-10-16T13:35:00Z","v":227,"vw":34.3035},{"c":34,"h":34,"l":34,"n":9,"o":34,"t":"2026-10-16T13:55:00Z","v":551,"vw":34},{"c":34.07,"h":34.07,"l":34.07,"n":2,"o":34.07,"t":"2026-10-16T14:00:00Z","v":200,"vw":34.07},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-16T14:10:00Z","v":100,"vw":34.135},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-16T14:15:00Z","v":100,"vw":34.06},{"c":34.065,"h":34.065,"l":34.065,"n":2,"o":34.065,"t":"2026-10-16T14:50:00Z","v":170,"vw":34.065},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T14:55:00Z","v":107,"vw":34.09},{"c":34.0799,"h":34.0799,"l":34.0799,"n":1,"o":34.0799,"t":"2026-10-16T15:00:00Z","v":100,"vw":34.0799},{"c":33.985,"h":33.985,"l":33.985,"n":5,"o":33.985,"t":"2026-10-16T15:15:00Z","v":623,"vw":33.985},{"c":33.89,"h":33.9,"l":33.89,"n":8,"o":33.9,"t":"2026-10-16T15:30:00Z","v":556,"vw":33.894147},{"c":33.86,"h":33.86,"l":33.86,"n":4,"o":33.86,"t":"2026-10-16T15:40:00Z","v":360,"vw":33.86},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T16:05:00Z","v":300,"vw":33.8},{"c":33.835,"h":33.835,"l":33.835,"n":1,"o":33.835,"t":"2026-10-16T16:55:00Z","v":300,"vw":33.835},{"c":33.8121,"h":33.8121,"l":33.8121,"n":2,"o":33.8121,"t":"2026-10-16T17:00:00Z","v":119,"vw":33.8121},{"c":33.75,"h":33.75,"l":33.75,"n":8,"o":33.75,"t":"2026-10-16T17:10:00Z","v":764,"vw":33.75},{"c":33.7199,"h":33.72,"l":33.71,"n":4,"o":33.71,"t":"2026-10-16T18:30:00Z","v":939,"vw":33.712122},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-16T18:40:00Z","v":1000,"vw":33.7},{"c":33.69,"h":33.69,"l":33.69,"n":1,"o":33.69,"t":"2026-10-16T18:45:00Z","v":500,"vw":33.69},{"c":33.69,"h":33.69,"l":33.69,"n":2,"o":33.69,"t":"2026-10-16T18:55:00Z","v":297,"vw":33.69},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-16T19:20:00Z","v":114,"vw":33.68},{"c":33.71,"h":33.75,"l":33.71,"n":6,"o":33.75,"t":"2026-10-16T19:30:00Z","v":544,"vw":33.718889},{"c":33.695,"h":33.695,"l":33.695,"n":2,"o":33.695,"t":"2026-10-16T19:40:00Z","v":506,"vw":33.695},{"c":33.67,"h":33.67,"l":33.67,"n":1,"o":33.67,"t":"2026-10-16T19:50:00Z","v":100,"vw":33.67},{"c":33.75,"h":33.75,"l":33.7,"n":13,"o":33.7199,"t":"2026-10-16T19:55:00Z","v":2788,"vw":33.721191},{"c":34.14,"h":34.14,"l":33.82,"n":12,"o":33.82,"t":"2026-10-19T13:30:00Z","v":940,"vw":33.914602},{"c":33.93,"h":33.93,"l":33.93,"n":1,"o":33.93,"t":"2026-10-19T13:50:00Z","v":294,"vw":33.93},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-19T13:55:00Z","v":200,"vw":33.9},{"c":33.875,"h":33.875,"l":33.83,"n":3,"o":33.83,"t":"2026-10-19T14:00:00Z","v":1013,"vw":33.8525},{"c":34.055,"h":34.055,"l":34.055,"n":2,"o":34.055,"t":"2026-10-19T14:10:00Z","v":245,"vw":34.055},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-10-19T15:10:00Z","v":182,"vw":33.88},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-19T15:25:00Z","v":532,"vw":33.96},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T15:40:00Z","v":300,"vw":34.02},{"c":34.0499,"h":34.05,"l":34.0499,"n":4,"o":34.05,"t":"2026-10-19T15:45:00Z","v":898,"vw":34.049944},{"c":34.0399,"h":34.04,"l":34.0399,"n":4,"o":34.04,"t":"2026-10-19T16:05:00Z","v":247,"vw":34.03995},{"c":34.026,"h":34.026,"l":34.026,"n":1,"o":34.026,"t":"2026-10-19T16:10:00Z","v":715,"vw":34.026},{"c":34.0899,"h":34.09,"l":34.0899,"n":2,"o":34.09,"t":"2026-10-19T16:15:00Z","v":534,"vw":34.08995},{"c":34.035,"h":34.035,"l":34.035,"n":1,"o":34.035,"t":"2026-10-19T16:25:00Z","v":323,"vw":34.035},{"c":34.13,"h":34.14,"l":34.13,"n":4,"o":34.14,"t":"2026-10-19T16:40:00Z","v":1270,"vw":34.138705},{"c":34.0899,"h":34.0899,"l":34.0899,"n":1,"o":34.0899,"t":"2026-10-19T16:45:00Z","v":215,"vw":34.0899},{"c":34.084,"h":34.084,"l":34.084,"n":1,"o":34.084,"t":"2026-10-19T16:55:00Z","v":241,"vw":34.084},{"c":34.108,"h":34.108,"l":34.108,"n":1,"o":34.108,"t":"2026-10-19T17:00:00Z","v":401,"vw":34.108},{"c":34.12,"h":34.12,"l":34.12,"n":7,"o":34.12,"t":"2026-10-19T17:10:00Z","v":1285,"vw":34.12},{"c":34.13,"h":34.13,"l":34.11,"n":2,"o":34.11,"t":"2026-10-19T17:15:00Z","v":533,"vw":34.122608},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-19T17:45:00Z","v":100,"vw":34.14},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-19T18:00:00Z","v":100,"vw":34.14},{"c":34.169,"h":34.169,"l":34.169,"n":1,"o":34.169,"t":"2026-10-19T18:15:00Z","v":100,"vw":34.169},{"c":34.13,"h":34.169,"l":34.13,"n":6,"o":34.1586,"t":"2026-10-19T18:20:00Z","v":878,"vw":34.144326},{"c":34.0932,"h":34.0932,"l":34.0932,"n":3,"o":34.0932,"t":"2026-10-19T18:35:00Z","v":202,"vw":34.0932},{"c":34.1399,"h":34.14,"l":34.1399,"n":5,"o":34.14,"t":"2026-10-19T18:40:00Z","v":1066,"vw":34.139941},{"c":34.145,"h":34.145,"l":34.145,"n":1,"o":34.145,"t":"2026-10-19T19:05:00Z","v":600,"vw":34.145},{"c":34.15,"h":34.165,"l":34.15,"n":4,"o":34.165,"t":"2026-10-19T19:35:00Z","v":472,"vw":34.161674},{"c":34.1,"h":34.1,"l":34.1,"n":4,"o":34.1,"t":"2026-10-19T19:40:00Z","v":169,"vw":34.1},{"c":34.08,"h":34.11,"l":34.06,"n":10,"o":34.06,"t":"2026-10-19T19:45:00Z","v":2539,"vw":34.071341},{"c":34.04,"h":34.04,"l":34.02,"n":4,"o":34.02,"t":"2026-10-19T19:55:00Z","v":2151,"vw":34.03707},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-19T20:00:00Z","v":1027,"vw":34},{"c":34.44,"h":34.46,"l":34.2,"n":17,"o":34.2,"t":"2026-10-20T13:30:00Z","v":3571,"vw":34.429308},{"c":34.33,"h":34.38,"l":34.32,"n":12,"o":34.37,"t":"2026-10-20T13:35:00Z","v":4304,"vw":34.359639},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-10-20T13:55:00Z","v":204,"vw":34.48},{"c":34.635,"h":34.635,"l":34.635,"n":2,"o":34.635,"t":"2026-10-20T14:00:00Z","v":520,"vw":34.635},{"c":34.649,"h":34.649,"l":34.635,"n":4,"o":34.635,"t":"2026-10-20T14:05:00Z","v":790,"vw":34.640117},{"c":34.595,"h":34.595,"l":34.595,"n":2,"o":34.595,"t":"2026-10-20T14:10:00Z","v":155,"vw":34.595},{"c":34.77,"h":34.77,"l":34.77,"n":3,"o":34.77,"t":"2026-10-20T14:20:00Z","v":218,"vw":34.77},{"c":34.77,"h":34.77,"l":34.71,"n":11,"o":34.71,"t":"2026-10-20T14:30:00Z","v":565,"vw":34.748165},{"c":34.86,"h":34.86,"l":34.8599,"n":2,"o":34.8599,"t":"2026-10-20T14:35:00Z","v":1650,"vw":34.859909},{"c":34.885,"h":34.885,"l":34.86,"n":5,"o":34.86,"t":"2026-10-20T14:40:00Z","v":433,"vw":34.874003},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-10-20T14:55:00Z","v":600,"vw":34.98},{"c":34.98,"h":34.985,"l":34.97,"n":6,"o":34.97,"t":"2026-10-20T15:00:00Z","v":1248,"vw":34.977917},{"c":35.065,"h":35.065,"l":35.035,"n":6,"o":35.035,"t":"2026-10-20T15:05:00Z","v":1513,"vw":35.060965},{"c":35,"h":35,"l":35,"n":2,"o":35,"t":"2026-10-20T15:10:00Z","v":1001,"vw":35},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-10-20T15:20:00Z","v":1300,"vw":34.95},{"c":34.96,"h":34.96,"l":34.96,"n":3,"o":34.96,"t":"2026-10-20T15:25:00Z","v":300,"vw":34.96},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-20T15:45:00Z","v":101,"vw":35.01},{"c":34.89,"h":34.94,"l":34.89,"n":8,"o":34.94,"t":"2026-10-20T16:00:00Z","v":2276,"vw":34.931441},{"c":34.88,"h":34.89,"l":34.88,"n":3,"o":34.89,"t":"2026-10-20T16:10:00Z","v":205,"vw":34.885},{"c":34.86,"h":34.8875,"l":34.86,"n":4,"o":34.8875,"t":"2026-10-20T16:15:00Z","v":404,"vw":34.870687},{"c":34.9,"h":34.9,"l":34.9,"n":5,"o":34.9,"t":"2026-10-20T16:20:00Z","v":222,"vw":34.9},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-10-20T16:25:00Z","v":158,"vw":34.88},{"c":34.97,"h":34.97,"l":34.93,"n":7,"o":34.955,"t":"2026-10-20T16:30:00Z","v":1060,"vw":34.948046},{"c":34.95,"h":34.95,"l":34.95,"n":2,"o":34.95,"t":"2026-10-20T16:40:00Z","v":118,"vw":34.95},{"c":34.93,"h":34.93,"l":34.93,"n":3,"o":34.93,"t":"2026-10-20T16:50:00Z","v":153,"vw":34.93},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-20T16:55:00Z","v":100,"vw":34.9},{"c":34.93,"h":34.93,"l":34.92,"n":23,"o":34.9299,"t":"2026-10-20T17:00:00Z","v":8744,"vw":34.92662},{"c":34.91,"h":34.91,"l":34.91,"n":2,"o":34.91,"t":"2026-10-20T17:05:00Z","v":269,"vw":34.91},{"c":34.92,"h":34.92,"l":34.905,"n":5,"o":34.905,"t":"2026-10-20T17:10:00Z","v":4313,"vw":34.909998},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-20T17:25:00Z","v":1102,"vw":35},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-20T17:45:00Z","v":119,"vw":35.06},{"c":35.1,"h":35.1,"l":35.0893,"n":2,"o":35.0893,"t":"2026-10-20T17:50:00Z","v":338,"vw":35.094333},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-20T17:55:00Z","v":101,"vw":35.11},{"c":35.09,"h":35.1,"l":35.09,"n":4,"o":35.1,"t":"2026-10-20T18:00:00Z","v":305,"vw":35.095745},{"c":35.08,"h":35.11,"l":35.08,"n":9,"o":35.11,"t":"2026-10-20T18:25:00Z","v":1229,"vw":35.097905},{"c":35.06,"h":35.06,"l":35.06,"n":3,"o":35.06,"t":"2026-10-20T18:30:00Z","v":300,"vw":35.06},{"c":35.07,"h":35.07,"l":35.07,"n":1,"o":35.07,"t":"2026-10-20T18:35:00Z","v":105,"vw":35.07},{"c":35.059,"h":35.059,"l":35.059,"n":2,"o":35.059,"t":"2026-10-20T18:40:00Z","v":1000,"vw":35.059},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-20T18:50:00Z","v":177,"vw":35.06},{"c":35.13,"h":35.165,"l":35.13,"n":9,"o":35.16,"t":"2026-10-20T19:10:00Z","v":814,"vw":35.154022},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-10-20T19:30:00Z","v":767,"vw":35.12},{"c":35.13,"h":35.14,"l":35.1193,"n":5,"o":35.13,"t":"2026-10-20T19:40:00Z","v":706,"vw":35.133518},{"c":35.15,"h":35.15,"l":35.149,"n":10,"o":35.15,"t":"2026-10-20T19:45:00Z","v":703,"vw":35.149793},{"c":35.1,"h":35.14,"l":35.1,"n":8,"o":35.14,"t":"2026-10-20T19:50:00Z","v":446,"vw":35.12},{"c":35.15,"h":35.15,"l":35.15,"n":6,"o":35.15,"t":"2026-10-20T19:55:00Z","v":4109,"vw":35.15},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-20T20:00:00Z","v":428,"vw":35.17},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-20T20:55:00Z","v":162,"vw":35.47},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T13:10:00Z","v":225,"vw":35.25},{"c":35.19,"h":35.28,"l":35.1559,"n":23,"o":35.28,"t":"2026-10-21T13:30:00Z","v":2601,"vw":35.238707},{"c":35.23,"h":35.23,"l":35.23,"n":3,"o":35.23,"t":"2026-10-21T13:35:00Z","v":105,"vw":35.23},{"c":35.34,"h":35.34,"l":35.34,"n":2,"o":35.34,"t":"2026-10-21T13:40:00Z","v":142,"vw":35.34},{"c":35.4764,"h":35.4764,"l":35.4187,"n":6,"o":35.4187,"t":"2026-10-21T13:45:00Z","v":342,"vw":35.444864},{"c":35.37,"h":35.415,"l":35.33,"n":13,"o":35.415,"t":"2026-10-21T13:55:00Z","v":1289,"vw":35.368914},{"c":35.19,"h":35.3,"l":35.19,"n":9,"o":35.3,"t":"2026-10-21T14:00:00Z","v":1452,"vw":35.255332},{"c":35.19,"h":35.19,"l":35.19,"n":2,"o":35.19,"t":"2026-10-21T14:05:00Z","v":125,"vw":35.19},{"c":35.25,"h":35.275,"l":35.25,"n":2,"o":35.275,"t":"2026-10-21T14:10:00Z","v":228,"vw":35.264035},{"c":35.245,"h":35.245,"l":35.245,"n":5,"o":35.245,"t":"2026-10-21T14:15:00Z","v":148,"vw":35.245},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-21T14:25:00Z","v":100,"vw":35.35},{"c":35.3264,"h":35.3264,"l":35.3264,"n":1,"o":35.3264,"t":"2026-10-21T14:40:00Z","v":300,"vw":35.3264},{"c":35.35,"h":35.35,"l":35.33,"n":4,"o":35.33,"t":"2026-10-21T14:45:00Z","v":480,"vw":35.345556},{"c":35.36,"h":35.36,"l":35.3069,"n":3,"o":35.3069,"t":"2026-10-21T14:50:00Z","v":248,"vw":35.335492},{"c":35.35,"h":35.35,"l":35.35,"n":1,"o":35.35,"t":"2026-10-21T15:00:00Z","v":100,"vw":35.35},{"c":35.34,"h":35.34,"l":35.33,"n":2,"o":35.33,"t":"2026-10-21T15:10:00Z","v":355,"vw":35.334366},{"c":35.365,"h":35.375,"l":35.365,"n":2,"o":35.375,"t":"2026-10-21T15:15:00Z","v":304,"vw":35.371612},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-10-21T15:30:00Z","v":100,"vw":35.41},{"c":35.32,"h":35.32,"l":35.32,"n":2,"o":35.32,"t":"2026-10-21T15:35:00Z","v":152,"vw":35.32},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-21T15:45:00Z","v":148,"vw":35.32},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T15:55:00Z","v":200,"vw":35.25},{"c":35.25,"h":35.25,"l":35.238,"n":8,"o":35.238,"t":"2026-10-21T16:00:00Z","v":4142,"vw":35.249591},{"c":35.22,"h":35.22,"l":35.22,"n":3,"o":35.22,"t":"2026-10-21T16:05:00Z","v":668,"vw":35.22},{"c":35.24,"h":35.24,"l":35.24,"n":3,"o":35.24,"t":"2026-10-21T16:10:00Z","v":334,"vw":35.24},{"c":35.225,"h":35.225,"l":35.225,"n":1,"o":35.225,"t":"2026-10-21T16:20:00Z","v":105,"vw":35.225},{"c":35.215,"h":35.23,"l":35.215,"n":3,"o":35.23,"t":"2026-10-21T16:35:00Z","v":489,"vw":35.218198},{"c":35.18,"h":35.18,"l":35.18,"n":2,"o":35.18,"t":"2026-10-21T16:40:00Z","v":241,"vw":35.18},{"c":35.27,"h":35.27,"l":35.27,"n":3,"o":35.27,"t":"2026-10-21T16:55:00Z","v":568,"vw":35.27},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-21T17:10:00Z","v":565,"vw":35.32},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-10-21T17:15:00Z","v":100,"vw":35.33},{"c":35.284,"h":35.284,"l":35.284,"n":1,"o":35.284,"t":"2026-10-21T17:20:00Z","v":311,"vw":35.284},{"c":35.265,"h":35.265,"l":35.265,"n":1,"o":35.265,"t":"2026-10-21T17:25:00Z","v":229,"vw":35.265},{"c":35.28,"h":35.28,"l":35.28,"n":1,"o":35.28,"t":"2026-10-21T17:30:00Z","v":200,"vw":35.28},{"c":35.31,"h":35.31,"l":35.3021,"n":2,"o":35.3021,"t":"2026-10-21T17:35:00Z","v":283,"vw":35.304919},{"c":35.389,"h":35.389,"l":35.389,"n":2,"o":35.389,"t":"2026-10-21T17:40:00Z","v":250,"vw":35.389},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-21T17:45:00Z","v":118,"vw":35.37},{"c":35.3,"h":35.3,"l":35.3,"n":7,"o":35.3,"t":"2026-10-21T18:00:00Z","v":272,"vw":35.3},{"c":35.31,"h":35.325,"l":35.29,"n":10,"o":35.29,"t":"2026-10-21T18:10:00Z","v":847,"vw":35.297857},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-21T18:15:00Z","v":188,"vw":35.36},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-21T18:25:00Z","v":283,"vw":35.39},{"c":35.35,"h":35.35,"l":35.35,"n":21,"o":35.35,"t":"2026-10-21T18:35:00Z","v":2135,"vw":35.35},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-21T18:40:00Z","v":350,"vw":35.4},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-21T18:50:00Z","v":2005,"vw":35.36},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-21T18:55:00Z","v":150,"vw":35.37},{"c":35.33,"h":35.33,"l":35.29,"n":10,"o":35.319,"t":"2026-10-21T19:10:00Z","v":1557,"vw":35.305633},{"c":35.32,"h":35.32,"l":35.31,"n":3,"o":35.31,"t":"2026-10-21T19:15:00Z","v":605,"vw":35.311667},{"c":35.32,"h":35.32,"l":35.29,"n":4,"o":35.29,"t":"2026-10-21T19:20:00Z","v":2989,"vw":35.300107},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-21T19:35:00Z","v":5001,"vw":35.36},{"c":35.34,"h":35.35,"l":35.34,"n":8,"o":35.35,"t":"2026-10-21T19:40:00Z","v":573,"vw":35.343472},{"c":35.38,"h":35.38,"l":35.38,"n":1,"o":35.38,"t":"2026-10-21T19:45:00Z","v":100,"vw":35.38},{"c":35.34,"h":35.34,"l":35.34,"n":9,"o":35.34,"t":"2026-10-21T19:50:00Z","v":2633,"vw":35.34},{"c":35.23,"h":35.3099,"l":35.2272,"n":26,"o":35.3099,"t":"2026-10-21T19:55:00Z","v":2029,"vw":35.243133},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-21T20:00:00Z","v":205,"vw":35.25},{"c":35.02,"h":35.36,"l":35.02,"n":15,"o":35.36,"t":"2026-10-22T13:30:00Z","v":1096,"vw":35.165381},{"c":35.282,"h":35.282,"l":35.282,"n":1,"o":35.282,"t":"2026-10-22T13:40:00Z","v":118,"vw":35.282},{"c":35.4199,"h":35.4199,"l":35.4199,"n":2,"o":35.4199,"t":"2026-10-22T13:55:00Z","v":208,"vw":35.4199},{"c":35.39,"h":35.39,"l":35.39,"n":3,"o":35.39,"t":"2026-10-22T14:05:00Z","v":150,"vw":35.39},{"c":35.33,"h":35.33,"l":35.33,"n":2,"o":35.33,"t":"2026-10-22T14:10:00Z","v":150,"vw":35.33},{"c":35.05,"h":35.05,"l":35.05,"n":6,"o":35.05,"t":"2026-10-22T14:35:00Z","v":1620,"vw":35.05},{"c":35.22,"h":35.22,"l":35.22,"n":2,"o":35.22,"t":"2026-10-22T14:40:00Z","v":200,"vw":35.22},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-22T14:45:00Z","v":150,"vw":35.23},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-22T15:25:00Z","v":160,"vw":35.23},{"c":35.185,"h":35.208,"l":35.185,"n":6,"o":35.208,"t":"2026-10-22T15:30:00Z","v":585,"vw":35.1965},{"c":35.1338,"h":35.15,"l":35.1338,"n":4,"o":35.15,"t":"2026-10-22T15:35:00Z","v":301,"vw":35.143443},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-22T15:55:00Z","v":100,"vw":35.14},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-22T16:30:00Z","v":145,"vw":35.13},{"c":34.83,"h":34.8899,"l":34.83,"n":6,"o":34.8899,"t":"2026-10-22T16:35:00Z","v":1067,"vw":34.861577},{"c":34.78,"h":34.8,"l":34.78,"n":4,"o":34.8,"t":"2026-10-22T16:40:00Z","v":629,"vw":34.795987},{"c":34.8,"h":34.8,"l":34.77,"n":3,"o":34.77,"t":"2026-10-22T16:55:00Z","v":1036,"vw":34.783043},{"c":34.61,"h":34.61,"l":34.61,"n":18,"o":34.61,"t":"2026-10-22T17:30:00Z","v":6889,"vw":34.61},{"c":34.6715,"h":34.705,"l":34.6715,"n":4,"o":34.705,"t":"2026-10-22T17:45:00Z","v":826,"vw":34.700925},{"c":34.639,"h":34.639,"l":34.639,"n":3,"o":34.639,"t":"2026-10-22T18:00:00Z","v":375,"vw":34.639},{"c":34.7891,"h":34.7891,"l":34.7891,"n":1,"o":34.7891,"t":"2026-10-22T18:30:00Z","v":150,"vw":34.7891},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-22T19:10:00Z","v":289,"vw":34.77},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-22T19:20:00Z","v":400,"vw":34.84},{"c":34.83,"h":34.85,"l":34.79,"n":144,"o":34.822,"t":"2026-10-22T19:25:00Z","v":14406,"vw":34.82024},{"c":34.815,"h":34.83,"l":34.815,"n":9,"o":34.83,"t":"2026-10-22T19:30:00Z","v":849,"vw":34.823863},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-10-22T19:35:00Z","v":110,"vw":34.84},{"c":34.95,"h":34.965,"l":34.91,"n":17,"o":34.91,"t":"2026-10-22T19:55:00Z","v":2407,"vw":34.948805},{"c":34.92,"h":34.92,"l":34.92,"n":6,"o":34.92,"t":"2026-10-22T20:00:00Z","v":756,"vw":34.92}],"history":[{"c":23.79,"h":24.06,"l":23.75,"n":63,"o":24.06,"t":"2024-10-21T04:00:00Z","v":5605,"vw":23.837379},{"c":23.78,"h":23.81,"l":23.6325,"n":64,"o":23.67,"t":"2024-10-22T04:00:00Z","v":3497,"vw":23.709843},{"c":23.52,"h":23.73,"l":23.43,"n":89,"o":23.73,"t":"2024-10-23T04:00:00Z","v":3290,"vw":23.516863},{"c":23.49,"h":23.595,"l":23.47,"n":74,"o":23.54,"t":"2024-10-24T04:00:00Z","v":4063,"vw":23.512335},{"c":23.48,"h":23.72,"l":23.48,"n":64,"o":23.61,"t":"2024-10-25T04:00:00Z","v":1387,"vw":23.651617},{"c":23.741,"h":23.85,"l":23.741,"n":87,"o":23.85,"t":"2024-10-28T04:00:00Z","v":2460,"vw":23.794902},{"c":23.7,"h":23.7002,"l":23.55,"n":41,"o":23.67,"t":"2024-10-29T04:00:00Z","v":6540,"vw":23.685092},{"c":23.59,"h":23.749,"l":23.56,"n":72,"o":23.59,"t":"2024-10-30T04:00:00Z","v":8376,"vw":23.623169},{"c":23.2,"h":23.54,"l":23.2,"n":60,"o":23.54,"t":"2024-10-31T04:00:00Z","v":5602,"vw":23.254894},{"c":23.54,"h":23.54,"l":23.28,"n":59,"o":23.28,"t":"2024-11-01T04:00:00Z","v":1920,"vw":23.387187},{"c":23.51,"h":23.69,"l":23.489,"n":115,"o":23.489,"t":"2024-11-04T05:00:00Z","v":16630,"vw":23.555747},{"c":23.77,"h":23.79,"l":23.4722,"n":44,"o":23.49,"t":"2024-11-05T05:00:00Z","v":3968,"vw":23.703552},{"c":23.99,"h":24.23,"l":23.9,"n":72,"o":24.23,"t":"2024-11-06T05:00:00Z","v":7427,"vw":23.992224},{"c":24.34,"h":24.3592,"l":24.16,"n":70,"o":24.16,"t":"2024-11-07T05:00:00Z","v":4947,"vw":24.273514},{"c":24.47,"h":24.49,"l":24.23,"n":63,"o":24.23,"t":"2024-11-08T05:00:00Z","v":6080,"vw":24.410236},{"c":24.36,"h":24.68,"l":24.36,"n":67,"o":24.58,"t":"2024-11-11T05:00:00Z","v":7306,"vw":24.593414},{"c":23.77,"h":24.25,"l":23.7387,"n":69,"o":24.22,"t":"2024-11-12T05:00:00Z","v":4204,"vw":23.993953},{"c":23.53,"h":23.96,"l":23.53,"n":253,"o":23.92,"t":"2024-11-13T05:00:00Z","v":37529,"vw":23.800157},{"c":23.03,"h":23.5,"l":23,"n":93,"o":23.5,"t":"2024-11-14T05:00:00Z","v":11587,"vw":23.213072},{"c":21.96,"h":22.91,"l":21.96,"n":170,"o":22.91,"t":"2024-11-15T05:00:00Z","v":10651,"vw":22.162104},{"c":21.96,"h":22.08,"l":21.8,"n":197,"o":21.98,"t":"2024-11-18T05:00:00Z","v":38830,"vw":21.969952},{"c":21.98,"h":22.02,"l":21.77,"n":80,"o":21.77,"t":"2024-11-19T05:00:00Z","v":5839,"vw":21.909067},{"c":22.14,"h":22.14,"l":21.965,"n":57,"o":22,"t":"2024-11-20T05:00:00Z","v":17739,"vw":22.03554},{"c":22.29,"h":22.42,"l":22.07,"n":73,"o":22.22,"t":"2024-11-21T05:00:00Z","v":7870,"vw":22.264558},{"c":22.64,"h":22.73,"l":22.41,"n":86,"o":22.41,"t":"2024-11-22T05:00:00Z","v":8452,"vw":22.629416},{"c":22.93,"h":23.15,"l":22.93,"n":68,"o":23.03,"t":"2024-11-25T05:00:00Z","v":8967,"vw":23.011367},{"c":23.01,"h":23.01,"l":22.6,"n":47,"o":22.615,"t":"2024-11-26T05:00:00Z","v":2800,"vw":22.830476},{"c":23.2,"h":23.2575,"l":23.08,"n":64,"o":23.08,"t":"2024-11-27T05:00:00Z","v":6243,"vw":23.165871},{"c":23.24,"h":23.31,"l":23.2,"n":103,"o":23.27,"t":"2024-11-29T05:00:00Z","v":9409,"vw":23.245244},{"c":23.2,"h":23.2626,"l":23.1,"n":65,"o":23.24,"t":"2024-12-02T05:00:00Z","v":7077,"vw":23.207593},{"c":22.91,"h":23.23,"l":22.88,"n":60,"o":23.23,"t":"2024-12-03T05:00:00Z","v":4407,"vw":22.989707},{"c":23.04,"h":23.04,"l":22.83,"n":45,"o":22.83,"t":"2024-12-04T05:00:00Z","v":2058,"vw":22.958775},{"c":22.92,"h":23.02,"l":22.83,"n":74,"o":22.97,"t":"2024-12-05T05:00:00Z","v":6081,"vw":22.926625},{"c":23.14,"h":23.2,"l":23.01,"n":45,"o":23.01,"t":"2024-12-06T05:00:00Z","v":4610,"vw":23.138222},{"c":23.15,"h":23.27,"l":23.11,"n":114,"o":23.25,"t":"2024-12-09T05:00:00Z","v":15581,"vw":23.151199},{"c":22.91,"h":23.18,"l":22.87,"n":119,"o":23.18,"t":"2024-12-10T05:00:00Z","v":16348,"vw":22.922833},{"c":22.84,"h":23.02,"l":22.82,"n":53,"o":23.02,"t":"2024-12-11T05:00:00Z","v":6160,"vw":22.864043},{"c":22.39,"h":22.78,"l":22.39,"n":90,"o":22.78,"t":"2024-12-12T05:00:00Z","v":27859,"vw":22.493828},{"c":22.2,"h":22.29,"l":22.121,"n":99,"o":22.22,"t":"2024-12-13T05:00:00Z","v":36317,"vw":22.228891},{"c":22.38,"h":22.56,"l":22.24,"n":60,"o":22.24,"t":"2024-12-16T05:00:00Z","v":16238,"vw":22.483645},{"c":22.5017,"h":22.5479,"l":22.32,"n":107,"o":22.32,"t":"2024-12-17T05:00:00Z","v":11697,"vw":22.4962},{"c":21.62,"h":22.46,"l":21.48,"n":265,"o":22.46,"t":"2024-12-18T05:00:00Z","v":27326,"vw":21.697181},{"c":21.42,"h":21.52,"l":21.27,"n":114,"o":21.47,"t":"2024-12-19T05:00:00Z","v":7696,"vw":21.381636},{"c":21.6,"h":21.8,"l":21.5,"n":102,"o":21.5,"t":"2024-12-20T05:00:00Z","v":10463,"vw":21.648596},{"c":21.73,"h":21.74,"l":21.5,"n":58,"o":21.57,"t":"2024-12-23T05:00:00Z","v":8475,"vw":21.642099},{"c":21.82,"h":21.82,"l":21.72,"n":64,"o":21.72,"t":"2024-12-24T05:00:00Z","v":3615,"vw":21.738035},{"c":21.92,"h":21.93,"l":21.75,"n":48,"o":21.75,"t":"2024-12-26T05:00:00Z","v":4442,"vw":21.890765},{"c":21.75,"h":21.9002,"l":21.6189,"n":58,"o":21.9002,"t":"2024-12-27T05:00:00Z","v":10077,"vw":21.716718},{"c":21.4,"h":21.54,"l":21.3,"n":106,"o":21.54,"t":"2024-12-30T05:00:00Z","v":16039,"vw":21.439802},{"c":21.52,"h":21.56,"l":21.37,"n":72,"o":21.524,"t":"2024-12-31T05:00:00Z","v":11633,"vw":21.468678},{"c":21.61,"h":21.8378,"l":21.5482,"n":56,"o":21.695,"t":"2025-01-02T05:00:00Z","v":4344,"vw":21.69099},{"c":21.7812,"h":21.87,"l":21.6901,"n":87,"o":21.6901,"t":"2025-01-03T05:00:00Z","v":11232,"vw":21.751817},{"c":21.73,"h":21.915,"l":21.73,"n":67,"o":21.79,"t":"2025-01-06T05:00:00Z","v":7518,"vw":21.797172},{"c":21.92,"h":22.05,"l":21.91,"n":114,"o":21.9184,"t":"2025-01-07T05:00:00Z","v":6137,"vw":21.942764},{"c":21.83,"h":21.97,"l":21.74,"n":61,"o":21.97,"t":"2025-01-08T05:00:00Z","v":6626,"vw":21.828418},{"c":21.4272,"h":21.65,"l":21.3152,"n":97,"o":21.65,"t":"2025-01-10T05:00:00Z","v":6393,"vw":21.411055},{"c":21.61,"h":21.61,"l":21.16,"n":51,"o":21.25,"t":"2025-01-13T05:00:00Z","v":4332,"vw":21.365472},{"c":21.21,"h":21.5977,"l":21.2,"n":116,"o":21.431,"t":"2025-01-14T05:00:00Z","v":9196,"vw":21.35517},{"c":21.58,"h":21.73,"l":21.37,"n":45,"o":21.37,"t":"2025-01-15T05:00:00Z","v":4850,"vw":21.576808},{"c":21.5,"h":21.58,"l":21.42,"n":65,"o":21.58,"t":"2025-01-16T05:00:00Z","v":4602,"vw":21.513414},{"c":21.53,"h":21.67,"l":21.53,"n":57,"o":21.6048,"t":"2025-01-17T05:00:00Z","v":2300,"vw":21.628089},{"c":22.1,"h":22.1,"l":21.74,"n":61,"o":21.74,"t":"2025-01-21T05:00:00Z","v":2999,"vw":21.914887},{"c":22.12,"h":22.19,"l":22.12,"n":86,"o":22.12,"t":"2025-01-22T05:00:00Z","v":11079,"vw":22.157992},{"c":22.49,"h":22.49,"l":21.96,"n":53,"o":22.13,"t":"2025-01-23T05:00:00Z","v":8521,"vw":22.243805},{"c":22.3817,"h":22.56,"l":22.335,"n":100,"o":22.42,"t":"2025-01-24T05:00:00Z","v":11734,"vw":22.459386},{"c":22.55,"h":22.7003,"l":22.28,"n":114,"o":22.28,"t":"2025-01-27T05:00:00Z","v":13081,"vw":22.548702},{"c":22.55,"h":22.65,"l":22.46,"n":72,"o":22.48,"t":"2025-01-28T05:00:00Z","v":8754,"vw":22.563262},{"c":22.4831,"h":22.67,"l":22.47,"n":79,"o":22.6,"t":"2025-01-29T05:00:00Z","v":10143,"vw":22.549077},{"c":22.65,"h":22.76,"l":22.6,"n":73,"o":22.65,"t":"2025-01-30T05:00:00Z","v":4466,"vw":22.676675},{"c":22.6075,"h":23,"l":22.6,"n":246,"o":22.79,"t":"2025-01-31T05:00:00Z","v":19723,"vw":22.810954},{"c":22.42,"h":22.6,"l":22.27,"n":93,"o":22.28,"t":"2025-02-03T05:00:00Z","v":18598,"vw":22.503808},{"c":22.65,"h":22.66,"l":22.38,"n":112,"o":22.38,"t":"2025-02-04T05:00:00Z","v":29614,"vw":22.571495},{"c":23.17,"h":23.24,"l":22.75,"n":144,"o":22.75,"t":"2025-02-05T05:00:00Z","v":34325,"vw":23.149048},{"c":22.87,"h":23.175,"l":22.87,"n":76,"o":23.175,"t":"2025-02-06T05:00:00Z","v":11244,"vw":23.053965},{"c":22.38,"h":22.8212,"l":22.38,"n":141,"o":22.8212,"t":"2025-02-07T05:00:00Z","v":30331,"vw":22.443351},{"c":22.26,"h":22.57,"l":22.215,"n":261,"o":22.57,"t":"2025-02-10T05:00:00Z","v":25138,"vw":22.260336},{"c":21.94,"h":22.13,"l":21.93,"n":136,"o":22.13,"t":"2025-02-11T05:00:00Z","v":17210,"vw":21.976901},{"c":22.28,"h":22.28,"l":21.86,"n":184,"o":21.88,"t":"2025-02-12T05:00:00Z","v":28446,"vw":22.202938},{"c":22.62,"h":22.62,"l":22.3,"n":64,"o":22.3,"t":"2025-02-13T05:00:00Z","v":11358,"vw":22.45427},{"c":22.5789,"h":22.81,"l":22.53,"n":98,"o":22.8,"t":"2025-02-14T05:00:00Z","v":15441,"vw":22.69873},{"c":22.67,"h":22.82,"l":22.61,"n":137,"o":22.7,"t":"2025-02-18T05:00:00Z","v":9795,"vw":22.685613},{"c":22.89,"h":22.89,"l":22.7,"n":48,"o":22.71,"t":"2025-02-19T05:00:00Z","v":8205,"vw":22.730037},{"c":22.97,"h":23,"l":22.81,"n":57,"o":22.86,"t":"2025-02-20T05:00:00Z","v":5404,"vw":22.932227},{"c":22.95,"h":23.08,"l":22.94,"n":174,"o":23.08,"t":"2025-02-21T05:00:00Z","v":10532,"vw":23.025122},{"c":22.82,"h":23,"l":22.8,"n":69,"o":23,"t":"2025-02-24T05:00:00Z","v":8202,"vw":22.923915},{"c":22.62,"h":22.78,"l":22.58,"n":55,"o":22.75,"t":"2025-02-25T05:00:00Z","v":5585,"vw":22.680841},{"c":22.54,"h":22.76,"l":22.475,"n":59,"o":22.64,"t":"2025-02-26T05:00:00Z","v":4544,"vw":22.573452},{"c":22.25,"h":22.67,"l":22.25,"n":148,"o":22.51,"t":"2025-02-27T05:00:00Z","v":31609,"vw":22.32976},{"c":22.59,"h":22.59,"l":22.2525,"n":52,"o":22.27,"t":"2025-02-28T05:00:00Z","v":5343,"vw":22.393676},{"c":22.09,"h":22.62,"l":22.04,"n":91,"o":22.62,"t":"2025-03-03T05:00:00Z","v":9439,"vw":22.399683},{"c":22.16,"h":22.34,"l":21.9805,"n":97,"o":21.9805,"t":"2025-03-04T05:00:00Z","v":52646,"vw":22.159743},{"c":22.56,"h":22.61,"l":22.27,"n":69,"o":22.27,"t":"2025-03-05T05:00:00Z","v":11027,"vw":22.550104},{"c":22.47,"h":22.62,"l":22.37,"n":194,"o":22.43,"t":"2025-03-06T05:00:00Z","v":50283,"vw":22.410532},{"c":22.52,"h":22.7,"l":22.38,"n":143,"o":22.38,"t":"2025-03-07T05:00:00Z","v":24036,"vw":22.486197},{"c":22.3807,"h":22.59,"l":22.26,"n":126,"o":22.26,"t":"2025-03-10T04:00:00Z","v":80947,"vw":22.501209},{"c":22.19,"h":22.25,"l":21.85,"n":119,"o":22.1901,"t":"2025-03-11T04:00:00Z","v":15833,"vw":22.119405},{"c":22.26,"h":22.3007,"l":22.07,"n":330,"o":22.12,"t":"2025-03-12T04:00:00Z","v":46109,"vw":22.220393},{"c":22.06,"h":22.31,"l":22.06,"n":46,"o":22.31,"t":"2025-03-13T04:00:00Z","v":5087,"vw":22.12206},{"c":22.2144,"h":22.33,"l":22.16,"n":45,"o":22.29,"t":"2025-03-14T04:00:00Z","v":8484,"vw":22.18263},{"c":22.56,"h":22.5893,"l":22.28,"n":71,"o":22.2877,"t":"2025-03-17T04:00:00Z","v":5424,"vw":22.51894},{"c":22.17,"h":22.33,"l":22.17,"n":52,"o":22.33,"t":"2025-03-18T04:00:00Z","v":3206,"vw":22.267724},{"c":22.29,"h":22.3373,"l":22.095,"n":74,"o":22.17,"t":"2025-03-19T04:00:00Z","v":5769,"vw":22.180638},{"c":22.04,"h":22.35,"l":22.04,"n":208,"o":22.35,"t":"2025-03-20T04:00:00Z","v":19979,"vw":22.089727},{"c":22.18,"h":22.2,"l":22.13,"n":48,"o":22.1378,"t":"2025-03-21T04:00:00Z","v":1917,"vw":22.168698},{"c":22.41,"h":22.43,"l":22.32,"n":56,"o":22.42,"t":"2025-03-24T04:00:00Z","v":5760,"vw":22.389686},{"c":22.02,"h":22.5,"l":21.94,"n":56,"o":22.5,"t":"2025-03-25T04:00:00Z","v":4200,"vw":22.146446},{"c":21.67,"h":21.8202,"l":21.67,"n":100,"o":21.8202,"t":"2025-03-26T04:00:00Z","v":13911,"vw":21.716534},{"c":21.792,"h":21.83,"l":21.74,"n":151,"o":21.7523,"t":"2025-03-27T04:00:00Z","v":8392,"vw":21.769408},{"c":21.5908,"h":21.79,"l":21.565,"n":76,"o":21.79,"t":"2025-03-28T04:00:00Z","v":3873,"vw":21.645932},{"c":21.19,"h":21.2,"l":20.8763,"n":113,"o":20.97,"t":"2025-03-31T04:00:00Z","v":10358,"vw":21.077301},{"c":20.59,"h":21.12,"l":20.57,"n":140,"o":21.12,"t":"2025-04-01T04:00:00Z","v":16729,"vw":20.713276},{"c":20.97,"h":20.97,"l":20.5,"n":45,"o":20.5,"t":"2025-04-02T04:00:00Z","v":3410,"vw":20.881788},{"c":20.59,"h":20.9289,"l":20.59,"n":97,"o":20.61,"t":"2025-04-03T04:00:00Z","v":11663,"vw":20.693533},{"c":19.45,"h":20.17,"l":19.45,"n":161,"o":20.17,"t":"2025-04-04T04:00:00Z","v":17164,"vw":19.637201},{"c":19.21,"h":19.56,"l":18.52,"n":146,"o":18.76,"t":"2025-04-07T04:00:00Z","v":12430,"vw":18.957209},{"c":18.67,"h":19.63,"l":18.52,"n":132,"o":19.63,"t":"2025-04-08T04:00:00Z","v":16514,"vw":18.991486},{"c":19.56,"h":19.62,"l":17.84,"n":144,"o":18.15,"t":"2025-04-09T04:00:00Z","v":21602,"vw":18.317803},{"c":18.8382,"h":19.31,"l":18.24,"n":110,"o":19.31,"t":"2025-04-10T04:00:00Z","v":13911,"vw":18.727621},{"c":19.4964,"h":19.4964,"l":18.88,"n":77,"o":18.88,"t":"2025-04-11T04:00:00Z","v":28912,"vw":19.301214},{"c":20.1,"h":20.1196,"l":19.6983,"n":93,"o":19.71,"t":"2025-04-14T04:00:00Z","v":13590,"vw":19.968871},{"c":20.03,"h":20.2,"l":19.84,"n":74,"o":20.105,"t":"2025-04-15T04:00:00Z","v":5794,"vw":19.989286},{"c":19.64,"h":19.95,"l":19.45,"n":76,"o":19.95,"t":"2025-04-16T04:00:00Z","v":6804,"vw":19.633223},{"c":19.82,"h":19.85,"l":19.55,"n":83,"o":19.61,"t":"2025-04-17T04:00:00Z","v":10334,"vw":19.723888},{"c":19.69,"h":20,"l":19.64,"n":83,"o":19.64,"t":"2025-04-21T04:00:00Z","v":7556,"vw":19.715223},{"c":20.17,"h":20.2,"l":19.98,"n":79,"o":20.0934,"t":"2025-04-22T04:00:00Z","v":8500,"vw":20.098107},{"c":20.5,"h":20.9,"l":20.5,"n":74,"o":20.7399,"t":"2025-04-23T04:00:00Z","v":7993,"vw":20.610625},{"c":20.88,"h":20.88,"l":20.55,"n":37,"o":20.55,"t":"2025-04-24T04:00:00Z","v":3216,"vw":20.804689},{"c":20.62,"h":20.772,"l":20.5,"n":82,"o":20.69,"t":"2025-04-25T04:00:00Z","v":7492,"vw":20.580479},{"c":20.85,"h":20.9594,"l":20.71,"n":88,"o":20.72,"t":"2025-04-28T04:00:00Z","v":11214,"vw":20.822955},{"c":20.9,"h":21.0343,"l":20.66,"n":100,"o":20.66,"t":"2025-04-29T04:00:00Z","v":11313,"vw":20.908704},{"c":21.26,"h":21.26,"l":20.83,"n":93,"o":20.92,"t":"2025-04-30T04:00:00Z","v":55896,"vw":21.129788},{"c":21.01,"h":21.17,"l":21,"n":47,"o":21.17,"t":"2025-05-01T04:00:00Z","v":2971,"vw":21.056742},{"c":21.3,"h":21.3785,"l":21.17,"n":58,"o":21.17,"t":"2025-05-02T04:00:00Z","v":3828,"vw":21.295092},{"c":21.11,"h":21.225,"l":21.11,"n":75,"o":21.14,"t":"2025-05-05T04:00:00Z","v":6660,"vw":21.181298},{"c":19.83,"h":20.9,"l":19.83,"n":128,"o":20.9,"t":"2025-05-06T04:00:00Z","v":8765,"vw":20.033432},{"c":19.9,"h":20.02,"l":19.79,"n":130,"o":19.97,"t":"2025-05-07T04:00:00Z","v":20373,"vw":19.895224},{"c":19.86,"h":20,"l":19.51,"n":173,"o":19.515,"t":"2025-05-08T04:00:00Z","v":19413,"vw":19.912487},{"c":19.47,"h":19.97,"l":19.47,"n":237,"o":19.97,"t":"2025-05-09T04:00:00Z","v":18714,"vw":19.754317},{"c":20.3,"h":20.38,"l":19.95,"n":138,"o":19.95,"t":"2025-05-12T04:00:00Z","v":14166,"vw":20.278476},{"c":19.91,"h":20.29,"l":19.88,"n":184,"o":20.29,"t":"2025-05-13T04:00:00Z","v":16176,"vw":20.000651},{"c":19.52,"h":20.04,"l":19.52,"n":138,"o":20.04,"t":"2025-05-14T04:00:00Z","v":89004,"vw":19.723993},{"c":20,"h":20,"l":19.5401,"n":115,"o":19.56,"t":"2025-05-15T04:00:00Z","v":23075,"vw":19.852711},{"c":20.33,"h":20.33,"l":20.06,"n":57,"o":20.06,"t":"2025-05-16T04:00:00Z","v":1819,"vw":20.184213},{"c":20.57,"h":20.57,"l":20.2397,"n":48,"o":20.29,"t":"2025-05-19T04:00:00Z","v":12981,"vw":20.390183},{"c":20.89,"h":20.92,"l":20.57,"n":50,"o":20.57,"t":"2025-05-20T04:00:00Z","v":6285,"vw":20.71555},{"c":20.43,"h":20.705,"l":20.39,"n":73,"o":20.705,"t":"2025-05-21T04:00:00Z","v":2108,"vw":20.530466},{"c":20.36,"h":20.47,"l":20.31,"n":169,"o":20.37,"t":"2025-05-22T04:00:00Z","v":41635,"vw":20.408263},{"c":20.43,"h":20.43,"l":20.25,"n":106,"o":20.32,"t":"2025-05-23T04:00:00Z","v":10124,"vw":20.331759},{"c":20.62,"h":20.74,"l":20.59,"n":49,"o":20.74,"t":"2025-05-27T04:00:00Z","v":1355,"vw":20.663844},{"c":20.44,"h":20.63,"l":20.4,"n":111,"o":20.52,"t":"2025-05-28T04:00:00Z","v":29561,"vw":20.454973},{"c":20.82,"h":20.82,"l":20.63,"n":85,"o":20.63,"t":"2025-05-29T04:00:00Z","v":3749,"vw":20.798783},{"c":20.38,"h":20.44,"l":20.17,"n":119,"o":20.44,"t":"2025-05-30T04:00:00Z","v":9511,"vw":20.286192},{"c":20.73,"h":20.73,"l":20.39,"n":92,"o":20.51,"t":"2025-06-02T04:00:00Z","v":11300,"vw":20.637777},{"c":20.89,"h":21.03,"l":20.65,"n":131,"o":20.65,"t":"2025-06-03T04:00:00Z","v":12933,"vw":20.88247},{"c":20.91,"h":21.13,"l":20.91,"n":69,"o":20.97,"t":"2025-06-04T04:00:00Z","v":3982,"vw":21.002665},{"c":20.91,"h":21.06,"l":20.88,"n":71,"o":20.89,"t":"2025-06-05T04:00:00Z","v":2541,"vw":20.943057},{"c":21.2506,"h":21.2553,"l":21.07,"n":66,"o":21.07,"t":"2025-06-06T04:00:00Z","v":4552,"vw":21.224253},{"c":21.32,"h":21.425,"l":21.22,"n":139,"o":21.38,"t":"2025-06-09T04:00:00Z","v":17576,"vw":21.355595},{"c":21.56,"h":21.6497,"l":21.34,"n":49,"o":21.34,"t":"2025-06-10T04:00:00Z","v":2653,"vw":21.563507},{"c":21.38,"h":21.66,"l":21.35,"n":66,"o":21.62,"t":"2025-06-11T04:00:00Z","v":4765,"vw":21.490416},{"c":21.59,"h":21.625,"l":21.35,"n":35,"o":21.35,"t":"2025-06-12T04:00:00Z","v":1222,"vw":21.529922},{"c":21.39,"h":21.47,"l":21.3015,"n":119,"o":21.39,"t":"2025-06-13T04:00:00Z","v":3998,"vw":21.429052},{"c":21.35,"h":21.47,"l":21.3095,"n":63,"o":21.34,"t":"2025-06-16T04:00:00Z","v":5282,"vw":21.347686},{"c":20.94,"h":21.24,"l":20.93,"n":125,"o":21.24,"t":"2025-06-17T04:00:00Z","v":18655,"vw":20.976679},{"c":21.03,"h":21.19,"l":20.9366,"n":55,"o":20.97,"t":"2025-06-18T04:00:00Z","v":3286,"vw":21.057815},{"c":20.97,"h":21.02,"l":20.9212,"n":51,"o":21,"t":"2025-06-20T04:00:00Z","v":8320,"vw":20.979842},{"c":20.88,"h":20.97,"l":20.67,"n":168,"o":20.89,"t":"2025-06-23T04:00:00Z","v":13552,"vw":20.849755},{"c":21.29,"h":21.32,"l":21.045,"n":94,"o":21.045,"t":"2025-06-24T04:00:00Z","v":4625,"vw":21.238823},{"c":21.1,"h":21.2011,"l":21.01,"n":108,"o":21.15,"t":"2025-06-25T04:00:00Z","v":6893,"vw":21.101112},{"c":21.19,"h":21.1944,"l":21.12,"n":83,"o":21.16,"t":"2025-06-26T04:00:00Z","v":4911,"vw":21.155505},{"c":21.11,"h":21.25,"l":21.05,"n":149,"o":21.19,"t":"2025-06-27T04:00:00Z","v":24633,"vw":21.10307},{"c":21.13,"h":21.19,"l":21.09,"n":94,"o":21.19,"t":"2025-06-30T04:00:00Z","v":5397,"vw":21.115393},{"c":21.25,"h":21.44,"l":21.11,"n":89,"o":21.11,"t":"2025-07-01T04:00:00Z","v":7603,"vw":21.289491},{"c":21.59,"h":21.64,"l":21.52,"n":75,"o":21.52,"t":"2025-07-02T04:00:00Z","v":4383,"vw":21.586702},{"c":21.69,"h":21.7193,"l":21.56,"n":55,"o":21.71,"t":"2025-07-03T04:00:00Z","v":4993,"vw":21.65977},{"c":21.42,"h":21.62,"l":21.264,"n":106,"o":21.62,"t":"2025-07-07T04:00:00Z","v":6388,"vw":21.446929},{"c":21.61,"h":21.73,"l":21.5178,"n":104,"o":21.5178,"t":"2025-07-08T04:00:00Z","v":9408,"vw":21.620035},{"c":22.19,"h":22.19,"l":21.69,"n":101,"o":21.69,"t":"2025-07-09T04:00:00Z","v":10466,"vw":21.97514},{"c":22.37,"h":22.37,"l":22.11,"n":108,"o":22.22,"t":"2025-07-10T04:00:00Z","v":11841,"vw":22.263684},{"c":22.01,"h":22.14,"l":22.01,"n":57,"o":22.14,"t":"2025-07-11T04:00:00Z","v":5410,"vw":22.098569},{"c":22.26,"h":22.28,"l":22.02,"n":82,"o":22.02,"t":"2025-07-14T04:00:00Z","v":2664,"vw":22.212982},{"c":21.82,"h":22.34,"l":21.79,"n":88,"o":22.34,"t":"2025-07-15T04:00:00Z","v":13861,"vw":21.917007},{"c":22.2008,"h":22.219,"l":21.9,"n":111,"o":21.9,"t":"2025-07-16T04:00:00Z","v":32010,"vw":22.187009},{"c":22.2496,"h":22.35,"l":22.205,"n":94,"o":22.31,"t":"2025-07-17T04:00:00Z","v":12140,"vw":22.274674},{"c":21.9211,"h":22.26,"l":21.91,"n":123,"o":22.26,"t":"2025-07-18T04:00:00Z","v":8937,"vw":22.134671},{"c":21.8742,"h":22.15,"l":21.8728,"n":128,"o":21.98,"t":"2025-07-21T04:00:00Z","v":15273,"vw":21.97183},{"c":22.3792,"h":22.38,"l":22.075,"n":63,"o":22.075,"t":"2025-07-22T04:00:00Z","v":4714,"vw":22.224722},{"c":22.82,"h":22.84,"l":22.6,"n":237,"o":22.6,"t":"2025-07-23T04:00:00Z","v":27107,"vw":22.78844},{"c":22.7169,"h":22.83,"l":22.7,"n":70,"o":22.78,"t":"2025-07-24T04:00:00Z","v":5347,"vw":22.742816},{"c":22.73,"h":22.73,"l":22.57,"n":62,"o":22.61,"t":"2025-07-25T04:00:00Z","v":4110,"vw":22.594734},{"c":22.4,"h":22.79,"l":22.4,"n":119,"o":22.79,"t":"2025-07-28T04:00:00Z","v":5306,"vw":22.512572},{"c":22.4252,"h":22.4385,"l":22.35,"n":65,"o":22.4385,"t":"2025-07-29T04:00:00Z","v":3242,"vw":22.410478},{"c":22.4472,"h":22.745,"l":22.41,"n":67,"o":22.5,"t":"2025-07-30T04:00:00Z","v":3333,"vw":22.585808},{"c":22.2705,"h":22.69,"l":22.259,"n":76,"o":22.45,"t":"2025-07-31T04:00:00Z","v":17985,"vw":22.441884},{"c":22.3969,"h":22.4,"l":22.0879,"n":121,"o":22.0879,"t":"2025-08-01T04:00:00Z","v":23900,"vw":22.190787},{"c":22.8514,"h":22.86,"l":22.46,"n":184,"o":22.46,"t":"2025-08-04T04:00:00Z","v":7928,"vw":22.761852},{"c":22.5196,"h":22.74,"l":22.44,"n":125,"o":22.74,"t":"2025-08-05T04:00:00Z","v":11214,"vw":22.56472},{"c":22.24,"h":22.245,"l":22.1,"n":149,"o":22.18,"t":"2025-08-06T04:00:00Z","v":7396,"vw":22.168067},{"c":22.2035,"h":22.2035,"l":22.04,"n":153,"o":22.14,"t":"2025-08-07T04:00:00Z","v":27245,"vw":22.111043},{"c":22.3738,"h":22.38,"l":22.2518,"n":105,"o":22.2518,"t":"2025-08-08T04:00:00Z","v":5445,"vw":22.326304},{"c":22.321,"h":22.49,"l":22.321,"n":86,"o":22.4,"t":"2025-08-11T04:00:00Z","v":6360,"vw":22.419757},{"c":22.651,"h":22.651,"l":22.43,"n":77,"o":22.48,"t":"2025-08-12T04:00:00Z","v":6624,"vw":22.514587},{"c":23.2056,"h":23.2266,"l":22.76,"n":107,"o":22.76,"t":"2025-08-13T04:00:00Z","v":5611,"vw":23.060913},{"c":23.2541,"h":23.265,"l":23.1087,"n":81,"o":23.1087,"t":"2025-08-14T04:00:00Z","v":4875,"vw":23.213667},{"c":23.4846,"h":23.4999,"l":23.2684,"n":77,"o":23.2684,"t":"2025-08-15T04:00:00Z","v":8364,"vw":23.360258},{"c":23.4312,"h":23.6,"l":23.43,"n":109,"o":23.52,"t":"2025-08-18T04:00:00Z","v":7339,"vw":23.515838},{"c":23.29,"h":23.45,"l":23.29,"n":99,"o":23.445,"t":"2025-08-19T04:00:00Z","v":7632,"vw":23.327871},{"c":23.4353,"h":23.4353,"l":23.2241,"n":103,"o":23.35,"t":"2025-08-20T04:00:00Z","v":3684,"vw":23.262869},{"c":23.5497,"h":23.5774,"l":23.28,"n":106,"o":23.28,"t":"2025-08-21T04:00:00Z","v":6232,"vw":23.507633},{"c":23.6832,"h":24.0148,"l":23.6832,"n":81,"o":23.9,"t":"2025-08-22T04:00:00Z","v":5282,"vw":23.877184},{"c":23.2497,"h":23.83,"l":23.2497,"n":114,"o":23.83,"t":"2025-08-25T04:00:00Z","v":11939,"vw":23.630362},{"c":23.5081,"h":23.5081,"l":23.38,"n":70,"o":23.39,"t":"2025-08-26T04:00:00Z","v":3694,"vw":23.393424},{"c":23.52,"h":23.52,"l":23.44,"n":68,"o":23.5,"t":"2025-08-27T04:00:00Z","v":5253,"vw":23.498265},{"c":23.39,"h":23.58,"l":23.39,"n":60,"o":23.58,"t":"2025-08-28T04:00:00Z","v":4566,"vw":23.462541},{"c":23.3966,"h":23.45,"l":23.315,"n":93,"o":23.45,"t":"2025-08-29T04:00:00Z","v":6093,"vw":23.350139},{"c":23.81,"h":23.87,"l":23.61,"n":106,"o":23.61,"t":"2025-09-02T04:00:00Z","v":10501,"vw":23.788417},{"c":23.86,"h":24.11,"l":23.77,"n":150,"o":24.08,"t":"2025-09-03T04:00:00Z","v":11934,"vw":23.892314},{"c":23.8039,"h":23.87,"l":23.62,"n":97,"o":23.7901,"t":"2025-09-04T04:00:00Z","v":7468,"vw":23.771985},{"c":24.2128,"h":24.23,"l":23.9516,"n":76,"o":23.97,"t":"2025-09-05T04:00:00Z","v":9919,"vw":24.056251},{"c":23.9965,"h":24.25,"l":23.88,"n":169,"o":24.25,"t":"2025-09-08T04:00:00Z","v":9370,"vw":24.00606},{"c":24.09,"h":24.1166,"l":24,"n":72,"o":24,"t":"2025-09-09T04:00:00Z","v":2627,"vw":24.062126},{"c":23.7981,"h":24,"l":23.785,"n":82,"o":24,"t":"2025-09-10T04:00:00Z","v":5834,"vw":23.860719},{"c":24.2554,"h":24.27,"l":24.059,"n":121,"o":24.06,"t":"2025-09-11T04:00:00Z","v":27060,"vw":24.129699},{"c":23.8372,"h":24.1,"l":23.8372,"n":126,"o":24.1,"t":"2025-09-12T04:00:00Z","v":11378,"vw":23.92424},{"c":23.71,"h":23.94,"l":23.58,"n":87,"o":23.94,"t":"2025-09-15T04:00:00Z","v":4001,"vw":23.725743},{"c":23.7087,"h":23.82,"l":23.65,"n":120,"o":23.82,"t":"2025-09-16T04:00:00Z","v":13867,"vw":23.709029},{"c":23.7396,"h":23.96,"l":23.7396,"n":100,"o":23.89,"t":"2025-09-17T04:00:00Z","v":5399,"vw":23.872312},{"c":24.22,"h":24.22,"l":23.9136,"n":164,"o":23.961,"t":"2025-09-18T04:00:00Z","v":9672,"vw":24.058275},{"c":24.0485,"h":24.27,"l":24.03,"n":156,"o":24.27,"t":"2025-09-19T04:00:00Z","v":13909,"vw":24.115465},{"c":24.0708,"h":24.135,"l":23.95,"n":183,"o":24.03,"t":"2025-09-22T04:00:00Z","v":12387,"vw":24.074877},{"c":23.9403,"h":24.0775,"l":23.9403,"n":109,"o":24,"t":"2025-09-23T04:00:00Z","v":5456,"vw":24.018222},{"c":23.8793,"h":24.02,"l":23.82,"n":154,"o":24.01,"t":"2025-09-24T04:00:00Z","v":13516,"vw":23.917155},{"c":23.4502,"h":23.79,"l":23.42,"n":241,"o":23.79,"t":"2025-09-25T04:00:00Z","v":15769,"vw":23.466552},{"c":23.7889,"h":23.79,"l":23.515,"n":163,"o":23.52,"t":"2025-09-26T04:00:00Z","v":17269,"vw":23.611311},{"c":24.0673,"h":24.08,"l":23.98,"n":110,"o":24.02,"t":"2025-09-29T04:00:00Z","v":8151,"vw":24.019515},{"c":24.3124,"h":24.375,"l":24.0435,"n":127,"o":24.138,"t":"2025-09-30T04:00:00Z","v":10582,"vw":24.297836},{"c":24.9473,"h":25.09,"l":24.47,"n":204,"o":24.47,"t":"2025-10-01T04:00:00Z","v":13421,"vw":24.896811},{"c":25.08,"h":25.1,"l":24.8499,"n":119,"o":25.08,"t":"2025-10-02T04:00:00Z","v":9651,"vw":25.00231},{"c":25.2922,"h":25.3857,"l":25.15,"n":146,"o":25.26,"t":"2025-10-03T04:00:00Z","v":11213,"vw":25.294767},{"c":25.2251,"h":25.49,"l":25.22,"n":182,"o":25.49,"t":"2025-10-06T04:00:00Z","v":17031,"vw":25.324847},{"c":25.3118,"h":25.3118,"l":25.14,"n":141,"o":25.28,"t":"2025-10-07T04:00:00Z","v":6208,"vw":25.217514},{"c":25.541,"h":25.71,"l":25.35,"n":148,"o":25.47,"t":"2025-10-08T04:00:00Z","v":11407,"vw":25.563037},{"c":25.54,"h":25.6986,"l":25.54,"n":128,"o":25.6273,"t":"2025-10-09T04:00:00Z","v":5046,"vw":25.600923},{"c":25.2157,"h":25.53,"l":25.18,"n":158,"o":25.53,"t":"2025-10-10T04:00:00Z","v":16582,"vw":25.255506},{"c":25.3213,"h":25.45,"l":25.18,"n":147,"o":25.24,"t":"2025-10-13T04:00:00Z","v":19385,"vw":25.366463},{"c":25.3791,"h":25.5,"l":25,"n":181,"o":25.13,"t":"2025-10-14T04:00:00Z","v":16248,"vw":25.304357},{"c":25.775,"h":25.859,"l":25.55,"n":179,"o":25.55,"t":"2025-10-15T04:00:00Z","v":19784,"vw":25.730768},{"c":25.6873,"h":26.1899,"l":25.59,"n":205,"o":25.94,"t":"2025-10-16T04:00:00Z","v":21841,"vw":25.841551},{"c":25.8549,"h":25.8927,"l":25.57,"n":191,"o":25.7,"t":"2025-10-17T04:00:00Z","v":11811,"vw":25.763547},{"c":26.199,"h":26.27,"l":25.9098,"n":168,"o":25.95,"t":"2025-10-20T04:00:00Z","v":27033,"vw":26.117384},{"c":26.02,"h":26.2,"l":26,"n":135,"o":26.15,"t":"2025-10-21T04:00:00Z","v":12823,"vw":26.048954},{"c":25.6786,"h":26.15,"l":25.63,"n":158,"o":26.03,"t":"2025-10-22T04:00:00Z","v":10922,"vw":25.784962},{"c":25.68,"h":25.75,"l":25.62,"n":108,"o":25.75,"t":"2025-10-23T04:00:00Z","v":10008,"vw":25.683008},{"c":25.8587,"h":25.99,"l":25.8,"n":143,"o":25.82,"t":"2025-10-24T04:00:00Z","v":19306,"vw":25.883603},{"c":26.2688,"h":26.29,"l":26.08,"n":190,"o":26.1,"t":"2025-10-27T04:00:00Z","v":19628,"vw":26.161488},{"c":26.35,"h":26.43,"l":26.18,"n":192,"o":26.24,"t":"2025-10-28T04:00:00Z","v":17881,"vw":26.246759},{"c":26.2331,"h":26.494,"l":26.1,"n":139,"o":26.35,"t":"2025-10-29T04:00:00Z","v":7550,"vw":26.266206},{"c":26.4244,"h":26.61,"l":26.02,"n":206,"o":26.05,"t":"2025-10-30T04:00:00Z","v":19694,"vw":26.507676},{"c":26.71,"h":26.7622,"l":26.42,"n":172,"o":26.42,"t":"2025-10-31T04:00:00Z","v":18259,"vw":26.682403},{"c":26.38,"h":26.64,"l":26,"n":160,"o":26.64,"t":"2025-11-03T05:00:00Z","v":11817,"vw":26.244785},{"c":26.16,"h":26.3862,"l":26.135,"n":181,"o":26.18,"t":"2025-11-04T05:00:00Z","v":19873,"vw":26.303533},{"c":26.5072,"h":26.5984,"l":26.2,"n":105,"o":26.2,"t":"2025-11-05T05:00:00Z","v":4938,"vw":26.420119},{"c":26.5205,"h":26.6519,"l":26.45,"n":215,"o":26.45,"t":"2025-11-06T05:00:00Z","v":17288,"vw":26.538569},{"c":26.3921,"h":26.51,"l":26.01,"n":181,"o":26.44,"t":"2025-11-07T05:00:00Z","v":23341,"vw":26.248626},{"c":26.7394,"h":26.78,"l":26.57,"n":119,"o":26.75,"t":"2025-11-10T05:00:00Z","v":6312,"vw":26.684026},{"c":27.51,"h":27.54,"l":26.75,"n":290,"o":26.79,"t":"2025-11-11T05:00:00Z","v":52115,"vw":27.202832},{"c":27.577,"h":27.751,"l":27.51,"n":331,"o":27.54,"t":"2025-11-12T05:00:00Z","v":56936,"vw":27.602159},{"c":27.5346,"h":27.78,"l":27.31,"n":364,"o":27.59,"t":"2025-11-13T05:00:00Z","v":39552,"vw":27.534256},{"c":27.5128,"h":27.809,"l":27.08,"n":268,"o":27.08,"t":"2025-11-14T05:00:00Z","v":28350,"vw":27.531199},{"c":27.78,"h":28.0784,"l":27.59,"n":288,"o":27.62,"t":"2025-11-17T05:00:00Z","v":31906,"vw":27.871714},{"c":27.9794,"h":28.089,"l":27.68,"n":220,"o":27.76,"t":"2025-11-18T05:00:00Z","v":44522,"vw":27.950592},{"c":27.7143,"h":28.12,"l":27.615,"n":221,"o":28.12,"t":"2025-11-19T05:00:00Z","v":23952,"vw":27.878292},{"c":27.4624,"h":28.21,"l":27.45,"n":240,"o":28.15,"t":"2025-11-20T05:00:00Z","v":72761,"vw":28.047512},{"c":27.9485,"h":28.15,"l":27.6,"n":211,"o":27.6,"t":"2025-11-21T05:00:00Z","v":14538,"vw":27.97195},{"c":28.371,"h":28.43,"l":28.145,"n":274,"o":28.19,"t":"2025-11-24T05:00:00Z","v":28793,"vw":28.334489},{"c":28.76,"h":28.76,"l":28.46,"n":309,"o":28.61,"t":"2025-11-25T05:00:00Z","v":80335,"vw":28.579957},{"c":29.02,"h":29.099,"l":28.75,"n":273,"o":28.91,"t":"2025-11-26T05:00:00Z","v":21177,"vw":28.954733},{"c":29.04,"h":29.15,"l":28.92,"n":206,"o":29.15,"t":"2025-11-28T05:00:00Z","v":14630,"vw":29.020816},{"c":28.3875,"h":28.88,"l":28.36,"n":384,"o":28.76,"t":"2025-12-01T05:00:00Z","v":26522,"vw":28.521672},{"c":28.2088,"h":28.4904,"l":28.193,"n":288,"o":28.39,"t":"2025-12-02T05:00:00Z","v":18413,"vw":28.356675},{"c":28.76,"h":28.77,"l":28.22,"n":224,"o":28.22,"t":"2025-12-03T05:00:00Z","v":17755,"vw":28.654262},{"c":28.7448,"h":28.86,"l":28.51,"n":178,"o":28.69,"t":"2025-12-04T05:00:00Z","v":16947,"vw":28.729996},{"c":28.6273,"h":28.95,"l":28.58,"n":218,"o":28.95,"t":"2025-12-05T05:00:00Z","v":39916,"vw":28.704663},{"c":28.5326,"h":28.97,"l":28.521,"n":228,"o":28.87,"t":"2025-12-08T05:00:00Z","v":15923,"vw":28.651287},{"c":28.08,"h":28.69,"l":28.04,"n":298,"o":28.61,"t":"2025-12-09T05:00:00Z","v":21207,"vw":28.326794},{"c":28.3456,"h":28.43,"l":28.0726,"n":205,"o":28.19,"t":"2025-12-10T05:00:00Z","v":24565,"vw":28.181267},{"c":28.5621,"h":28.6362,"l":28.38,"n":207,"o":28.38,"t":"2025-12-11T05:00:00Z","v":18549,"vw":28.571687},{"c":28.4939,"h":28.58,"l":28.41,"n":156,"o":28.58,"t":"2025-12-12T05:00:00Z","v":16233,"vw":28.473723},{"c":28.4987,"h":28.65,"l":28.375,"n":366,"o":28.47,"t":"2025-12-15T05:00:00Z","v":67464,"vw":28.492012},{"c":28.36,"h":28.43,"l":28.2,"n":276,"o":28.4,"t":"2025-12-16T05:00:00Z","v":27024,"vw":28.266912},{"c":28.1724,"h":28.51,"l":28.1724,"n":182,"o":28.51,"t":"2025-12-17T05:00:00Z","v":16201,"vw":28.319688},{"c":27.98,"h":28.265,"l":27.9,"n":290,"o":28.23,"t":"2025-12-18T05:00:00Z","v":34240,"vw":28.023531},{"c":28.6285,"h":28.7116,"l":28.03,"n":236,"o":28.08,"t":"2025-12-19T05:00:00Z","v":24434,"vw":28.591572},{"c":28.9799,"h":29.03,"l":28.6,"n":468,"o":28.7,"t":"2025-12-22T05:00:00Z","v":43743,"vw":28.951354},{"c":28.84,"h":29.06,"l":28.84,"n":275,"o":28.95,"t":"2025-12-23T05:00:00Z","v":35770,"vw":28.892339},{"c":29.0925,"h":29.1,"l":29.015,"n":212,"o":29.015,"t":"2025-12-24T05:00:00Z","v":16860,"vw":29.080117},{"c":28.9062,"h":29.14,"l":28.8298,"n":331,"o":29.14,"t":"2025-12-26T05:00:00Z","v":19746,"vw":28.895305},{"c":28.66,"h":28.84,"l":28.66,"n":338,"o":28.76,"t":"2025-12-29T05:00:00Z","v":30202,"vw":28.705758},{"c":28.3898,"h":28.69,"l":28.34,"n":277,"o":28.69,"t":"2025-12-30T05:00:00Z","v":18707,"vw":28.405685},{"c":28.3962,"h":28.495,"l":28.32,"n":226,"o":28.46,"t":"2025-12-31T05:00:00Z","v":23323,"vw":28.422961},{"c":28.3768,"h":28.55,"l":28.23,"n":301,"o":28.55,"t":"2026-01-02T05:00:00Z","v":72142,"vw":28.343257},{"c":28.0669,"h":28.42,"l":27.67,"n":693,"o":28.42,"t":"2026-01-05T05:00:00Z","v":119859,"vw":27.876853},{"c":28.66,"h":28.71,"l":28.15,"n":364,"o":28.15,"t":"2026-01-06T05:00:00Z","v":213000,"vw":28.509054},{"c":29.54,"h":29.9207,"l":28.87,"n":462,"o":28.87,"t":"2026-01-07T05:00:00Z","v":66525,"vw":29.382842},{"c":28.9033,"h":29.43,"l":28.6584,"n":487,"o":29.36,"t":"2026-01-08T05:00:00Z","v":138256,"vw":29.070888},{"c":28.98,"h":29.34,"l":28.9105,"n":354,"o":29.17,"t":"2026-01-09T05:00:00Z","v":57101,"vw":29.108932},{"c":28.75,"h":29.05,"l":28.405,"n":374,"o":29.05,"t":"2026-01-12T05:00:00Z","v":59498,"vw":28.600123},{"c":28.74,"h":28.84,"l":28.549,"n":361,"o":28.84,"t":"2026-01-13T05:00:00Z","v":51129,"vw":28.68654},{"c":29.1,"h":29.1,"l":28.719,"n":324,"o":28.77,"t":"2026-01-14T05:00:00Z","v":39967,"vw":28.9309},{"c":28.67,"h":29.1,"l":28.62,"n":547,"o":29.08,"t":"2026-01-15T05:00:00Z","v":66238,"vw":28.720192},{"c":28.6525,"h":28.83,"l":28.6,"n":201,"o":28.83,"t":"2026-01-16T05:00:00Z","v":17051,"vw":28.727835},{"c":28.81,"h":28.81,"l":28,"n":289,"o":28.37,"t":"2026-01-20T05:00:00Z","v":25501,"vw":28.508449},{"c":29.5,"h":29.5,"l":28.7752,"n":200,"o":28.86,"t":"2026-01-21T05:00:00Z","v":15080,"vw":29.227344},{"c":29.98,"h":30.13,"l":29.6455,"n":336,"o":29.65,"t":"2026-01-22T05:00:00Z","v":35407,"vw":29.904678},{"c":29.5369,"h":30.0199,"l":29.48,"n":295,"o":29.96,"t":"2026-01-23T05:00:00Z","v":17430,"vw":29.662018},{"c":29.68,"h":29.7126,"l":29.2888,"n":193,"o":29.32,"t":"2026-01-26T05:00:00Z","v":93784,"vw":29.542594},{"c":29.78,"h":30,"l":29.67,"n":578,"o":29.67,"t":"2026-01-27T05:00:00Z","v":60322,"vw":29.783431},{"c":29.34,"h":29.76,"l":29.28,"n":391,"o":29.76,"t":"2026-01-28T05:00:00Z","v":39849,"vw":29.37889},{"c":29.3913,"h":29.47,"l":29.3017,"n":336,"o":29.37,"t":"2026-01-29T05:00:00Z","v":32753,"vw":29.368056},{"c":29.0958,"h":29.4066,"l":28.965,"n":255,"o":29.2,"t":"2026-01-30T05:00:00Z","v":36772,"vw":29.130668},{"c":29.42,"h":29.42,"l":28.94,"n":429,"o":28.94,"t":"2026-02-02T05:00:00Z","v":48513,"vw":29.372},{"c":29.3839,"h":29.76,"l":29.22,"n":591,"o":29.45,"t":"2026-02-03T05:00:00Z","v":59624,"vw":29.378659},{"c":29.4702,"h":29.56,"l":29.22,"n":186,"o":29.56,"t":"2026-02-04T05:00:00Z","v":11985,"vw":29.446192},{"c":28.8616,"h":29.76,"l":28.77,"n":397,"o":29.38,"t":"2026-02-05T05:00:00Z","v":53960,"vw":29.003251},{"c":29.69,"h":29.73,"l":29.23,"n":257,"o":29.23,"t":"2026-02-06T05:00:00Z","v":26930,"vw":29.516947},{"c":29.677,"h":29.7,"l":29.4575,"n":168,"o":29.68,"t":"2026-02-09T05:00:00Z","v":9086,"vw":29.614308},{"c":29.3123,"h":29.6719,"l":29.3,"n":217,"o":29.64,"t":"2026-02-10T05:00:00Z","v":24620,"vw":29.503306},{"c":29.4458,"h":29.46,"l":28.97,"n":244,"o":29.32,"t":"2026-02-11T05:00:00Z","v":106670,"vw":29.24806},{"c":29.1392,"h":29.37,"l":29.05,"n":154,"o":29.191,"t":"2026-02-12T05:00:00Z","v":11920,"vw":29.237742},{"c":29.429,"h":29.81,"l":29.24,"n":212,"o":29.24,"t":"2026-02-13T05:00:00Z","v":13355,"vw":29.631771},{"c":29.74,"h":29.8,"l":29.41,"n":213,"o":29.41,"t":"2026-02-17T05:00:00Z","v":13841,"vw":29.647337},{"c":29.86,"h":29.88,"l":29.72,"n":141,"o":29.74,"t":"2026-02-18T05:00:00Z","v":11367,"vw":29.811295},{"c":29.88,"h":29.895,"l":29.535,"n":366,"o":29.72,"t":"2026-02-19T05:00:00Z","v":27727,"vw":29.824984},{"c":29.7347,"h":29.8584,"l":29.48,"n":442,"o":29.68,"t":"2026-02-20T05:00:00Z","v":35816,"vw":29.717211},{"c":29.96,"h":30.05,"l":29.6005,"n":339,"o":29.75,"t":"2026-02-23T05:00:00Z","v":41856,"vw":29.84314},{"c":30.14,"h":30.2492,"l":30,"n":190,"o":30,"t":"2026-02-24T05:00:00Z","v":10583,"vw":30.11592},{"c":29.98,"h":30.49,"l":29.98,"n":228,"o":30.25,"t":"2026-02-25T05:00:00Z","v":10475,"vw":30.188977},{"c":29.778,"h":29.79,"l":29.3,"n":256,"o":29.72,"t":"2026-02-26T05:00:00Z","v":17850,"vw":29.606897},{"c":30.03,"h":30.03,"l":29.61,"n":175,"o":29.61,"t":"2026-02-27T05:00:00Z","v":7869,"vw":29.917853},{"c":29.895,"h":30.01,"l":29.63,"n":389,"o":29.63,"t":"2026-03-02T05:00:00Z","v":33724,"vw":29.891136},{"c":29.2,"h":29.45,"l":28.97,"n":199,"o":29.31,"t":"2026-03-03T05:00:00Z","v":9949,"vw":29.234785},{"c":29.696,"h":29.8,"l":29.2,"n":451,"o":29.41,"t":"2026-03-04T05:00:00Z","v":40392,"vw":29.721218},{"c":28.9855,"h":29.51,"l":28.77,"n":302,"o":29.51,"t":"2026-03-05T05:00:00Z","v":21073,"vw":29.062757},{"c":28.8012,"h":28.8012,"l":28.31,"n":343,"o":28.61,"t":"2026-03-06T05:00:00Z","v":35233,"vw":28.647111},{"c":29.3644,"h":29.39,"l":28.59,"n":214,"o":28.59,"t":"2026-03-09T04:00:00Z","v":17699,"vw":28.92762},{"c":29.5595,"h":29.86,"l":29.37,"n":328,"o":29.51,"t":"2026-03-10T04:00:00Z","v":35910,"vw":29.598771},{"c":29.39,"h":29.57,"l":29.345,"n":186,"o":29.47,"t":"2026-03-11T04:00:00Z","v":10838,"vw":29.413861},{"c":28.5907,"h":29.15,"l":28.555,"n":195,"o":29.15,"t":"2026-03-12T04:00:00Z","v":16449,"vw":28.695679},{"c":28.4586,"h":28.875,"l":28.41,"n":135,"o":28.83,"t":"2026-03-13T04:00:00Z","v":4283,"vw":28.557028},{"c":28.72,"h":28.92,"l":28.6,"n":112,"o":28.6,"t":"2026-03-16T04:00:00Z","v":8597,"vw":28.751491},{"c":28.7461,"h":28.96,"l":28.73,"n":131,"o":28.75,"t":"2026-03-17T04:00:00Z","v":4279,"vw":28.853694},{"c":28.1761,"h":28.75,"l":28.1245,"n":172,"o":28.75,"t":"2026-03-18T04:00:00Z","v":12145,"vw":28.313871},{"c":28.28,"h":28.44,"l":28,"n":146,"o":28,"t":"2026-03-19T04:00:00Z","v":16468,"vw":28.082582},{"c":27.8332,"h":28.4432,"l":27.7207,"n":177,"o":28.31,"t":"2026-03-20T04:00:00Z","v":8655,"vw":28.043274},{"c":27.9563,"h":28.265,"l":27.9563,"n":156,"o":28.02,"t":"2026-03-23T04:00:00Z","v":8067,"vw":28.155325},{"c":27.7479,"h":27.8199,"l":27.46,"n":174,"o":27.78,"t":"2026-03-24T04:00:00Z","v":16280,"vw":27.678191},{"c":28.46,"h":28.67,"l":28.3967,"n":134,"o":28.54,"t":"2026-03-25T04:00:00Z","v":13060,"vw":28.537513},{"c":28.4197,"h":28.58,"l":28.18,"n":255,"o":28.18,"t":"2026-03-26T04:00:00Z","v":37985,"vw":28.496107},{"c":27.5917,"h":28.34,"l":27.56,"n":257,"o":28.34,"t":"2026-03-27T04:00:00Z","v":19984,"vw":27.730921},{"c":27.7542,"h":27.93,"l":27.68,"n":473,"o":27.68,"t":"2026-03-30T04:00:00Z","v":50353,"vw":27.737563},{"c":28.99,"h":29.01,"l":28.2,"n":183,"o":28.2,"t":"2026-03-31T04:00:00Z","v":12735,"vw":28.782801},{"c":29.2098,"h":29.5,"l":29.155,"n":239,"o":29.21,"t":"2026-04-01T04:00:00Z","v":64402,"vw":29.290991},{"c":29.0805,"h":29.25,"l":28.59,"n":303,"o":28.59,"t":"2026-04-02T04:00:00Z","v":84053,"vw":28.939365},{"c":28.9482,"h":29.19,"l":28.94,"n":237,"o":29.06,"t":"2026-04-06T04:00:00Z","v":36327,"vw":29.084378},{"c":28.8727,"h":28.91,"l":28.45,"n":174,"o":28.9,"t":"2026-04-07T04:00:00Z","v":12768,"vw":28.715214},{"c":29.4216,"h":29.65,"l":29.24,"n":317,"o":29.65,"t":"2026-04-08T04:00:00Z","v":33705,"vw":29.338667},{"c":29.5482,"h":29.63,"l":29.23,"n":171,"o":29.27,"t":"2026-04-09T04:00:00Z","v":14114,"vw":29.532159},{"c":29.0693,"h":29.61,"l":28.98,"n":237,"o":29.61,"t":"2026-04-10T04:00:00Z","v":17440,"vw":29.162374},{"c":29.56,"h":29.61,"l":29.1,"n":178,"o":29.1,"t":"2026-04-13T04:00:00Z","v":8978,"vw":29.397892},{"c":30.1476,"h":30.2,"l":29.6,"n":157,"o":29.6,"t":"2026-04-14T04:00:00Z","v":14390,"vw":30.081585},{"c":30.2042,"h":30.25,"l":29.9299,"n":207,"o":30.18,"t":"2026-04-15T04:00:00Z","v":25981,"vw":30.128026},{"c":29.9889,"h":30.24,"l":29.9,"n":160,"o":30.24,"t":"2026-04-16T04:00:00Z","v":12342,"vw":29.993892},{"c":30.4778,"h":30.5,"l":30.31,"n":266,"o":30.37,"t":"2026-04-17T04:00:00Z","v":24314,"vw":30.450132},{"c":30.3185,"h":30.5,"l":30.3185,"n":223,"o":30.47,"t":"2026-04-20T04:00:00Z","v":17187,"vw":30.422935},{"c":30.0473,"h":30.43,"l":29.955,"n":169,"o":30.43,"t":"2026-04-21T04:00:00Z","v":8638,"vw":30.126116},{"c":30.085,"h":30.41,"l":29.94,"n":508,"o":30.41,"t":"2026-04-22T04:00:00Z","v":61433,"vw":30.073157},{"c":29.6586,"h":30,"l":29.535,"n":188,"o":29.97,"t":"2026-04-23T04:00:00Z","v":10148,"vw":29.685377},{"c":29.3373,"h":29.62,"l":29.1272,"n":322,"o":29.62,"t":"2026-04-24T04:00:00Z","v":14894,"vw":29.393215},{"c":29.23,"h":29.67,"l":29.18,"n":146,"o":29.48,"t":"2026-04-27T04:00:00Z","v":10444,"vw":29.441395},{"c":28.977,"h":29.41,"l":28.9393,"n":235,"o":29.4,"t":"2026-04-28T04:00:00Z","v":10352,"vw":29.161286},{"c":28.5992,"h":28.9,"l":28.38,"n":251,"o":28.8,"t":"2026-04-29T04:00:00Z","v":11949,"vw":28.607918},{"c":29.1603,"h":29.1801,"l":28.65,"n":142,"o":28.65,"t":"2026-04-30T04:00:00Z","v":8880,"vw":28.920267},{"c":28.838,"h":29.02,"l":28.77,"n":310,"o":29.02,"t":"2026-05-01T04:00:00Z","v":24767,"vw":28.889787},{"c":29.38,"h":29.38,"l":28.74,"n":188,"o":28.74,"t":"2026-05-04T04:00:00Z","v":20025,"vw":29.17142},{"c":29.43,"h":29.56,"l":29.13,"n":233,"o":29.56,"t":"2026-05-05T04:00:00Z","v":15378,"vw":29.326317},{"c":30.0272,"h":30.03,"l":29.585,"n":173,"o":29.67,"t":"2026-05-06T04:00:00Z","v":11838,"vw":29.881249},{"c":29.39,"h":29.98,"l":29.11,"n":322,"o":29.98,"t":"2026-05-07T04:00:00Z","v":21009,"vw":29.394406},{"c":29.4591,"h":29.555,"l":29.34,"n":126,"o":29.459,"t":"2026-05-08T04:00:00Z","v":7508,"vw":29.460165},{"c":29.495,"h":29.96,"l":29.39,"n":245,"o":29.47,"t":"2026-05-11T04:00:00Z","v":13593,"vw":29.592856},{"c":29.8306,"h":29.8306,"l":29.49,"n":175,"o":29.5,"t":"2026-05-12T04:00:00Z","v":11975,"vw":29.641619},{"c":29.96,"h":30.05,"l":29.64,"n":304,"o":29.83,"t":"2026-05-13T04:00:00Z","v":23909,"vw":29.859797},{"c":29.75,"h":30.08,"l":29.7,"n":164,"o":30.08,"t":"2026-05-14T04:00:00Z","v":21957,"vw":29.821059},{"c":29.0018,"h":29.69,"l":28.955,"n":263,"o":29.69,"t":"2026-05-15T04:00:00Z","v":18408,"vw":29.077556},{"c":28.43,"h":28.91,"l":28.43,"n":263,"o":28.91,"t":"2026-05-18T04:00:00Z","v":16663,"vw":28.550426},{"c":28.45,"h":28.615,"l":28.15,"n":173,"o":28.33,"t":"2026-05-19T04:00:00Z","v":8970,"vw":28.336622},{"c":29.14,"h":29.16,"l":28.62,"n":134,"o":28.62,"t":"2026-05-20T04:00:00Z","v":5341,"vw":28.996046},{"c":29.38,"h":29.44,"l":28.921,"n":219,"o":29,"t":"2026-05-21T04:00:00Z","v":28810,"vw":29.295651},{"c":29.3258,"h":29.6116,"l":29.28,"n":348,"o":29.38,"t":"2026-05-22T04:00:00Z","v":53668,"vw":29.373228},{"c":29.4,"h":29.55,"l":29.375,"n":247,"o":29.55,"t":"2026-05-26T04:00:00Z","v":29356,"vw":29.451673},{"c":29.5234,"h":29.79,"l":29.45,"n":138,"o":29.45,"t":"2026-05-27T04:00:00Z","v":16496,"vw":29.640748},{"c":29.8388,"h":29.89,"l":29.43,"n":212,"o":29.43,"t":"2026-05-28T04:00:00Z","v":38911,"vw":29.692493},{"c":29.84,"h":29.91,"l":29.705,"n":299,"o":29.91,"t":"2026-05-29T04:00:00Z","v":24457,"vw":29.775943},{"c":29.2526,"h":29.66,"l":29.15,"n":247,"o":29.66,"t":"2026-06-01T04:00:00Z","v":23554,"vw":29.306011},{"c":28.4,"h":28.99,"l":28.31,"n":334,"o":28.99,"t":"2026-06-02T04:00:00Z","v":27003,"vw":28.443916},{"c":28.9013,"h":28.9013,"l":28.3,"n":193,"o":28.33,"t":"2026-06-03T04:00:00Z","v":8199,"vw":28.580676},{"c":29.5761,"h":29.6988,"l":29.01,"n":174,"o":29.01,"t":"2026-06-04T04:00:00Z","v":9402,"vw":29.520103},{"c":29.092,"h":29.58,"l":29.09,"n":173,"o":29.58,"t":"2026-06-05T04:00:00Z","v":8827,"vw":29.250414},{"c":28.77,"h":29.22,"l":28.75,"n":148,"o":29.18,"t":"2026-06-08T04:00:00Z","v":8015,"vw":28.888918},{"c":29.25,"h":29.25,"l":28.71,"n":128,"o":29.02,"t":"2026-06-09T04:00:00Z","v":5460,"vw":29.108798},{"c":28.72,"h":29.3859,"l":28.7,"n":142,"o":29.32,"t":"2026-06-10T04:00:00Z","v":7589,"vw":29.079929},{"c":29.5,"h":29.595,"l":29.1367,"n":129,"o":29.1367,"t":"2026-06-11T04:00:00Z","v":3355,"vw":29.322465},{"c":29.57,"h":29.76,"l":29.4,"n":123,"o":29.61,"t":"2026-06-12T04:00:00Z","v":7741,"vw":29.5806},{"c":29.73,"h":29.7901,"l":29.6,"n":168,"o":29.6,"t":"2026-06-15T04:00:00Z","v":7302,"vw":29.737632},{"c":29.6382,"h":29.75,"l":29.5,"n":127,"o":29.64,"t":"2026-06-16T04:00:00Z","v":5340,"vw":29.634878},{"c":29.94,"h":30.34,"l":29.94,"n":149,"o":30,"t":"2026-06-17T04:00:00Z","v":9981,"vw":30.1384},{"c":29.9815,"h":30.3,"l":29.7151,"n":184,"o":30.3,"t":"2026-06-18T04:00:00Z","v":20632,"vw":29.877071},{"c":30.4995,"h":30.4995,"l":30.25,"n":179,"o":30.455,"t":"2026-06-22T04:00:00Z","v":11359,"vw":30.468678},{"c":30.7841,"h":31.01,"l":30.2,"n":337,"o":30.2,"t":"2026-06-23T04:00:00Z","v":40047,"vw":30.846613},{"c":31.2119,"h":31.51,"l":30.85,"n":475,"o":30.85,"t":"2026-06-24T04:00:00Z","v":44675,"vw":31.318233},{"c":31.486,"h":32.06,"l":31.3,"n":545,"o":31.3,"t":"2026-06-25T04:00:00Z","v":69158,"vw":31.671208},{"c":32.2278,"h":32.37,"l":31.58,"n":280,"o":31.59,"t":"2026-06-26T04:00:00Z","v":30180,"vw":32.210368},{"c":32.62,"h":32.62,"l":32.245,"n":605,"o":32.43,"t":"2026-06-29T04:00:00Z","v":83334,"vw":32.446081},{"c":32.66,"h":32.82,"l":32.53,"n":421,"o":32.82,"t":"2026-06-30T04:00:00Z","v":48784,"vw":32.735322},{"c":32.68,"h":32.81,"l":32.565,"n":339,"o":32.76,"t":"2026-07-01T04:00:00Z","v":37439,"vw":32.673708},{"c":33.6319,"h":33.65,"l":32.865,"n":414,"o":32.88,"t":"2026-07-02T04:00:00Z","v":59167,"vw":33.34974},{"c":33.58,"h":33.81,"l":33.12,"n":478,"o":33.68,"t":"2026-07-06T04:00:00Z","v":47184,"vw":33.54212},{"c":34.2,"h":34.2,"l":33.64,"n":341,"o":33.94,"t":"2026-07-07T04:00:00Z","v":49017,"vw":34.03743},{"c":33.82,"h":34.06,"l":33.46,"n":432,"o":34.06,"t":"2026-07-08T04:00:00Z","v":41307,"vw":33.698671},{"c":33.97,"h":34.22,"l":33.78,"n":373,"o":34.16,"t":"2026-07-09T04:00:00Z","v":41435,"vw":33.889162},{"c":33.09,"h":34.11,"l":32.7601,"n":491,"o":34.11,"t":"2026-07-10T04:00:00Z","v":34940,"vw":33.099537},{"c":32.61,"h":33,"l":32.34,"n":301,"o":33,"t":"2026-07-13T04:00:00Z","v":22611,"vw":32.512489},{"c":32.46,"h":32.59,"l":32.3,"n":275,"o":32.59,"t":"2026-07-14T04:00:00Z","v":16194,"vw":32.43657},{"c":32.62,"h":32.645,"l":32.21,"n":231,"o":32.21,"t":"2026-07-15T04:00:00Z","v":24527,"vw":32.548647},{"c":32.59,"h":32.81,"l":32.385,"n":279,"o":32.58,"t":"2026-07-16T04:00:00Z","v":20362,"vw":32.552176},{"c":32.62,"h":32.885,"l":32.28,"n":207,"o":32.43,"t":"2026-07-17T04:00:00Z","v":14239,"vw":32.732699},{"c":32.04,"h":32.72,"l":32.04,"n":276,"o":32.72,"t":"2026-07-20T04:00:00Z","v":12547,"vw":32.291085},{"c":32.61,"h":32.61,"l":32,"n":185,"o":32,"t":"2026-07-21T04:00:00Z","v":9175,"vw":32.442191},{"c":32.1956,"h":32.73,"l":32.19,"n":228,"o":32.65,"t":"2026-07-22T04:00:00Z","v":29786,"vw":32.364969},{"c":32.4567,"h":32.54,"l":31.89,"n":169,"o":32.16,"t":"2026-07-23T04:00:00Z","v":13434,"vw":32.364409},{"c":32.28,"h":32.58,"l":32.27,"n":200,"o":32.58,"t":"2026-07-24T04:00:00Z","v":18021,"vw":32.399656},{"c":32.42,"h":32.88,"l":32.4,"n":287,"o":32.62,"t":"2026-07-27T04:00:00Z","v":21404,"vw":32.570736},{"c":32.7565,"h":32.76,"l":32.46,"n":204,"o":32.7,"t":"2026-07-28T04:00:00Z","v":20016,"vw":32.557308},{"c":32.41,"h":32.78,"l":32.4,"n":205,"o":32.78,"t":"2026-07-29T04:00:00Z","v":8898,"vw":32.574381},{"c":32.7014,"h":32.71,"l":32.03,"n":173,"o":32.3,"t":"2026-07-30T04:00:00Z","v":19152,"vw":32.165557},{"c":32.1008,"h":32.7,"l":31.935,"n":251,"o":32.7,"t":"2026-07-31T04:00:00Z","v":7667,"vw":32.097673},{"c":31.9805,"h":32.13,"l":31.75,"n":236,"o":32.13,"t":"2026-08-03T04:00:00Z","v":11379,"vw":31.929718},{"c":32.7121,"h":32.7121,"l":32,"n":174,"o":32,"t":"2026-08-04T04:00:00Z","v":7397,"vw":32.455386},{"c":32.93,"h":33.235,"l":32.83,"n":221,"o":32.99,"t":"2026-08-05T04:00:00Z","v":24592,"vw":32.963563},{"c":33.1079,"h":33.36,"l":32.94,"n":190,"o":33.23,"t":"2026-08-06T04:00:00Z","v":17710,"vw":33.08448},{"c":33.719,"h":33.72,"l":33.37,"n":197,"o":33.37,"t":"2026-08-07T04:00:00Z","v":16568,"vw":33.429105},{"c":34.1019,"h":34.12,"l":33.95,"n":250,"o":34,"t":"2026-08-10T04:00:00Z","v":34198,"vw":34.049962},{"c":34.05,"h":34.3243,"l":33.99,"n":206,"o":34.15,"t":"2026-08-11T04:00:00Z","v":7191,"vw":34.141349},{"c":34.1978,"h":34.339,"l":33.94,"n":220,"o":34.025,"t":"2026-08-12T04:00:00Z","v":14135,"vw":34.226454},{"c":33.9144,"h":34.33,"l":33.875,"n":209,"o":34.33,"t":"2026-08-13T04:00:00Z","v":16292,"vw":34.078809},{"c":33.8122,"h":33.91,"l":33.38,"n":205,"o":33.91,"t":"2026-08-14T04:00:00Z","v":9465,"vw":33.701677},{"c":34.3,"h":34.3,"l":33.72,"n":198,"o":33.72,"t":"2026-08-17T04:00:00Z","v":10051,"vw":34.129356},{"c":34.6197,"h":34.6459,"l":34.33,"n":202,"o":34.33,"t":"2026-08-18T04:00:00Z","v":6254,"vw":34.561232},{"c":36.8205,"h":36.84,"l":35.59,"n":1213,"o":35.59,"t":"2026-08-19T04:00:00Z","v":259229,"vw":36.313034},{"c":35.8,"h":36.3,"l":35.69,"n":419,"o":36.3,"t":"2026-08-20T04:00:00Z","v":29781,"vw":35.921346},{"c":36.29,"h":36.5685,"l":35.99,"n":346,"o":36.02,"t":"2026-08-21T04:00:00Z","v":35005,"vw":36.311487},{"c":36.11,"h":36.34,"l":35.73,"n":355,"o":36.34,"t":"2026-08-24T04:00:00Z","v":49331,"vw":36.001712},{"c":36.8,"h":36.825,"l":36.2,"n":508,"o":36.2,"t":"2026-08-25T04:00:00Z","v":43018,"vw":36.687064},{"c":36.57,"h":36.78,"l":36.42,"n":257,"o":36.78,"t":"2026-08-26T04:00:00Z","v":21718,"vw":36.585664},{"c":36.45,"h":36.55,"l":36.285,"n":358,"o":36.44,"t":"2026-08-27T04:00:00Z","v":37791,"vw":36.495177},{"c":35.47,"h":36.38,"l":35.39,"n":406,"o":36.38,"t":"2026-08-28T04:00:00Z","v":27727,"vw":35.647076},{"c":35.4742,"h":35.56,"l":34.86,"n":326,"o":35.18,"t":"2026-08-31T04:00:00Z","v":25744,"vw":35.270356},{"c":35.79,"h":35.8,"l":35.48,"n":338,"o":35.51,"t":"2026-09-01T04:00:00Z","v":39974,"vw":35.632788},{"c":36.3,"h":36.45,"l":35.7472,"n":247,"o":35.93,"t":"2026-09-02T04:00:00Z","v":17955,"vw":36.163196},{"c":36.26,"h":36.52,"l":35.9101,"n":361,"o":36.39,"t":"2026-09-03T04:00:00Z","v":35248,"vw":36.1441},{"c":36.05,"h":36.3,"l":35.905,"n":276,"o":36.3,"t":"2026-09-04T04:00:00Z","v":12566,"vw":36.066418},{"c":35.2,"h":35.6199,"l":35.07,"n":401,"o":35.59,"t":"2026-09-08T04:00:00Z","v":23856,"vw":35.381231},{"c":34.9277,"h":35.3899,"l":34.92,"n":251,"o":35.2,"t":"2026-09-09T04:00:00Z","v":14327,"vw":35.036163},{"c":34.41,"h":34.91,"l":34.41,"n":290,"o":34.91,"t":"2026-09-10T04:00:00Z","v":19868,"vw":34.522809},{"c":34.472,"h":34.93,"l":34.46,"n":245,"o":34.93,"t":"2026-09-11T04:00:00Z","v":17454,"vw":34.558985},{"c":34.82,"h":34.92,"l":34.42,"n":318,"o":34.52,"t":"2026-09-14T04:00:00Z","v":14124,"vw":34.722256},{"c":34.25,"h":34.47,"l":34.04,"n":369,"o":34.47,"t":"2026-09-15T04:00:00Z","v":37922,"vw":34.177714},{"c":34.3559,"h":34.62,"l":34.1992,"n":238,"o":34.39,"t":"2026-09-16T04:00:00Z","v":19704,"vw":34.41225},{"c":35.1258,"h":35.21,"l":34.905,"n":271,"o":34.94,"t":"2026-09-17T04:00:00Z","v":22761,"vw":35.043775},{"c":34.6893,"h":35.13,"l":34.6296,"n":278,"o":35.13,"t":"2026-09-18T04:00:00Z","v":25514,"vw":34.731829},{"c":34.8495,"h":34.9984,"l":34.485,"n":321,"o":34.59,"t":"2026-09-21T04:00:00Z","v":37988,"vw":34.839166},{"c":35.4,"h":35.58,"l":34.865,"n":348,"o":35.05,"t":"2026-09-22T04:00:00Z","v":51973,"vw":35.492306},{"c":34.76,"h":35.53,"l":34.56,"n":313,"o":35.5,"t":"2026-09-23T04:00:00Z","v":39904,"vw":34.753945},{"c":34.97,"h":35.03,"l":34.49,"n":432,"o":34.52,"t":"2026-09-24T04:00:00Z","v":44766,"vw":34.732428},{"c":35,"h":35.2,"l":34.755,"n":323,"o":35.2,"t":"2026-09-25T04:00:00Z","v":34479,"vw":34.997829},{"c":35.28,"h":35.39,"l":34.59,"n":357,"o":34.95,"t":"2026-09-28T04:00:00Z","v":27188,"vw":35.136113},{"c":35.24,"h":35.47,"l":34.83,"n":550,"o":35.36,"t":"2026-09-29T04:00:00Z","v":124369,"vw":34.9884},{"c":35.14,"h":35.5,"l":35.11,"n":327,"o":35.255,"t":"2026-09-30T04:00:00Z","v":26355,"vw":35.32002},{"c":34.42,"h":35.2874,"l":34.42,"n":442,"o":35.18,"t":"2026-10-01T04:00:00Z","v":67447,"vw":34.769824},{"c":34.37,"h":34.78,"l":34.2,"n":382,"o":34.78,"t":"2026-10-02T04:00:00Z","v":134951,"vw":34.395236},{"c":34.75,"h":34.8,"l":34.07,"n":386,"o":34.53,"t":"2026-10-05T04:00:00Z","v":100256,"vw":34.523796},{"c":33.9,"h":34.94,"l":33.659,"n":483,"o":34.94,"t":"2026-10-06T04:00:00Z","v":33192,"vw":34.059453},{"c":34.01,"h":34.39,"l":33.63,"n":377,"o":33.78,"t":"2026-10-07T04:00:00Z","v":103634,"vw":34.179323},{"c":33.6249,"h":33.75,"l":33.03,"n":384,"o":33.75,"t":"2026-10-08T04:00:00Z","v":28354,"vw":33.393186},{"c":34.62,"h":34.68,"l":33.7079,"n":335,"o":33.8,"t":"2026-10-09T04:00:00Z","v":31509,"vw":34.497312},{"c":34.2482,"h":34.69,"l":34.23,"n":276,"o":34.66,"t":"2026-10-12T04:00:00Z","v":21214,"vw":34.434101},{"c":33.4334,"h":34.02,"l":33.4334,"n":288,"o":34.02,"t":"2026-10-13T04:00:00Z","v":43302,"vw":33.544708},{"c":33.93,"h":34.05,"l":33.38,"n":246,"o":33.38,"t":"2026-10-14T04:00:00Z","v":41302,"vw":33.98739},{"c":34.66,"h":34.8796,"l":34.23,"n":303,"o":34.31,"t":"2026-10-15T04:00:00Z","v":29713,"vw":34.592106},{"c":33.7154,"h":34.85,"l":33.67,"n":352,"o":34.85,"t":"2026-10-16T04:00:00Z","v":17907,"vw":34.021022},{"c":34,"h":34.169,"l":33.82,"n":253,"o":33.82,"t":"2026-10-19T04:00:00Z","v":21821,"vw":34.05573},{"c":35.17,"h":35.17,"l":34.2,"n":400,"o":34.2,"t":"2026-10-20T04:00:00Z","v":52129,"vw":34.878772},{"c":35.25,"h":35.4764,"l":35.1559,"n":379,"o":35.28,"t":"2026-10-21T04:00:00Z","v":41954,"vw":35.30729},{"c":34.92,"h":35.4199,"l":34.61,"n":473,"o":35.36,"t":"2026-10-22T04:00:00Z","v":37754,"vw":34.829442}],"volatilityBars":[{"c":34.72,"h":34.765,"l":34.485,"n":35,"o":34.59,"t":"2026-09-21T13:30:00Z","v":4779,"vw":34.650294},{"c":34.855,"h":34.855,"l":34.855,"n":2,"o":34.855,"t":"2026-09-21T14:00:00Z","v":101,"vw":34.855},{"c":34.945,"h":34.945,"l":34.94,"n":4,"o":34.94,"t":"2026-09-21T14:30:00Z","v":703,"vw":34.944286},{"c":34.94,"h":34.96,"l":34.94,"n":2,"o":34.96,"t":"2026-09-21T14:45:00Z","v":389,"vw":34.952802},{"c":34.8687,"h":34.8687,"l":34.8687,"n":1,"o":34.8687,"t":"2026-09-21T15:15:00Z","v":200,"vw":34.8687},{"c":34.85,"h":34.86,"l":34.85,"n":5,"o":34.86,"t":"2026-09-21T15:30:00Z","v":496,"vw":34.852439},{"c":34.81,"h":34.88,"l":34.81,"n":14,"o":34.88,"t":"2026-09-21T16:00:00Z","v":3880,"vw":34.864797},{"c":34.846,"h":34.846,"l":34.846,"n":2,"o":34.846,"t":"2026-09-21T16:15:00Z","v":478,"vw":34.846},{"c":34.8,"h":34.8,"l":34.8,"n":4,"o":34.8,"t":"2026-09-21T16:30:00Z","v":145,"vw":34.8},{"c":34.76,"h":34.78,"l":34.76,"n":7,"o":34.78,"t":"2026-09-21T16:45:00Z","v":3037,"vw":34.777695},{"c":34.73,"h":34.76,"l":34.73,"n":7,"o":34.75,"t":"2026-09-21T17:00:00Z","v":728,"vw":34.748842},{"c":34.82,"h":34.82,"l":34.82,"n":2,"o":34.82,"t":"2026-09-21T17:30:00Z","v":815,"vw":34.82},{"c":34.9984,"h":34.9984,"l":34.9984,"n":1,"o":34.9984,"t":"2026-09-21T18:15:00Z","v":100,"vw":34.9984},{"c":34.93,"h":34.945,"l":34.9,"n":12,"o":34.945,"t":"2026-09-21T18:30:00Z","v":6244,"vw":34.925399},{"c":34.87,"h":34.93,"l":34.87,"n":11,"o":34.93,"t":"2026-09-21T18:45:00Z","v":2442,"vw":34.887896},{"c":34.83,"h":34.899,"l":34.83,"n":5,"o":34.899,"t":"2026-09-21T19:00:00Z","v":1663,"vw":34.885256},{"c":34.89,"h":34.89,"l":34.85,"n":25,"o":34.85,"t":"2026-09-21T19:30:00Z","v":3785,"vw":34.866789},{"c":34.85,"h":34.869,"l":34.84,"n":12,"o":34.86,"t":"2026-09-21T19:45:00Z","v":5926,"vw":34.853956},{"c":34.865,"h":35.05,"l":34.865,"n":11,"o":35.05,"t":"2026-09-22T13:30:00Z","v":805,"vw":34.938845},{"c":35.15,"h":35.15,"l":35.105,"n":5,"o":35.105,"t":"2026-09-22T13:45:00Z","v":211,"vw":35.1275},{"c":35.2,"h":35.21,"l":35.17,"n":13,"o":35.185,"t":"2026-09-22T14:00:00Z","v":873,"vw":35.190787},{"c":35.14,"h":35.14,"l":35.14,"n":4,"o":35.14,"t":"2026-09-22T14:15:00Z","v":288,"vw":35.14},{"c":35.235,"h":35.239,"l":35.12,"n":6,"o":35.12,"t":"2026-09-22T14:30:00Z","v":403,"vw":35.193125},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-09-22T14:45:00Z","v":101,"vw":35.37},{"c":35.53,"h":35.56,"l":35.462,"n":41,"o":35.462,"t":"2026-09-22T15:00:00Z","v":20069,"vw":35.538275},{"c":35.54,"h":35.56,"l":35.54,"n":8,"o":35.55,"t":"2026-09-22T15:15:00Z","v":649,"vw":35.55},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-22T15:30:00Z","v":240,"vw":35.5},{"c":35.445,"h":35.55,"l":35.445,"n":14,"o":35.55,"t":"2026-09-22T15:45:00Z","v":1696,"vw":35.513066},{"c":35.42,"h":35.42,"l":35.4003,"n":10,"o":35.4003,"t":"2026-09-22T16:00:00Z","v":3440,"vw":35.419414},{"c":35.425,"h":35.425,"l":35.425,"n":1,"o":35.425,"t":"2026-09-22T16:45:00Z","v":131,"vw":35.425},{"c":35.4,"h":35.4,"l":35.365,"n":2,"o":35.365,"t":"2026-09-22T17:15:00Z","v":200,"vw":35.3825},{"c":35.489,"h":35.489,"l":35.489,"n":5,"o":35.489,"t":"2026-09-22T17:45:00Z","v":230,"vw":35.489},{"c":35.5,"h":35.529,"l":35.5,"n":2,"o":35.529,"t":"2026-09-22T18:00:00Z","v":1700,"vw":35.501706},{"c":35.55,"h":35.55,"l":35.53,"n":30,"o":35.54,"t":"2026-09-22T18:15:00Z","v":4700,"vw":35.537234},{"c":35.52,"h":35.55,"l":35.52,"n":8,"o":35.55,"t":"2026-09-22T18:30:00Z","v":759,"vw":35.545658},{"c":35.55,"h":35.58,"l":35.54,"n":9,"o":35.58,"t":"2026-09-22T19:00:00Z","v":1830,"vw":35.552222},{"c":35.52,"h":35.5599,"l":35.52,"n":5,"o":35.5599,"t":"2026-09-22T19:15:00Z","v":297,"vw":35.54394},{"c":35.5,"h":35.52,"l":35.5,"n":15,"o":35.51,"t":"2026-09-22T19:30:00Z","v":4556,"vw":35.509891},{"c":35.45,"h":35.51,"l":35.45,"n":12,"o":35.51,"t":"2026-09-22T19:45:00Z","v":6407,"vw":35.452663},{"c":35.4,"h":35.4,"l":35.4,"n":4,"o":35.4,"t":"2026-09-22T20:00:00Z","v":143,"vw":35.4},{"c":35.5,"h":35.53,"l":35.5,"n":16,"o":35.5,"t":"2026-09-23T13:30:00Z","v":820,"vw":35.52095},{"c":35.385,"h":35.385,"l":35.385,"n":1,"o":35.385,"t":"2026-09-23T13:45:00Z","v":398,"vw":35.385},{"c":35.4,"h":35.4699,"l":35.4,"n":8,"o":35.41,"t":"2026-09-23T14:15:00Z","v":565,"vw":35.422266},{"c":34.89,"h":35.035,"l":34.89,"n":11,"o":35.035,"t":"2026-09-23T14:45:00Z","v":1363,"vw":34.969913},{"c":34.81,"h":34.85,"l":34.81,"n":3,"o":34.85,"t":"2026-09-23T15:00:00Z","v":464,"vw":34.820259},{"c":34.825,"h":34.825,"l":34.825,"n":1,"o":34.825,"t":"2026-09-23T15:15:00Z","v":210,"vw":34.825},{"c":34.745,"h":34.8,"l":34.745,"n":9,"o":34.8,"t":"2026-09-23T15:30:00Z","v":1430,"vw":34.787159},{"c":34.68,"h":34.68,"l":34.68,"n":1,"o":34.68,"t":"2026-09-23T16:15:00Z","v":2860,"vw":34.68},{"c":34.67,"h":34.67,"l":34.6,"n":10,"o":34.6532,"t":"2026-09-23T16:30:00Z","v":1468,"vw":34.617254},{"c":34.575,"h":34.575,"l":34.575,"n":2,"o":34.575,"t":"2026-09-23T17:15:00Z","v":290,"vw":34.575},{"c":34.64,"h":34.64,"l":34.63,"n":4,"o":34.63,"t":"2026-09-23T17:30:00Z","v":447,"vw":34.633947},{"c":34.61,"h":34.61,"l":34.6,"n":2,"o":34.6,"t":"2026-09-23T18:00:00Z","v":200,"vw":34.605},{"c":34.56,"h":34.59,"l":34.56,"n":6,"o":34.59,"t":"2026-09-23T18:15:00Z","v":611,"vw":34.565736},{"c":34.6199,"h":34.6199,"l":34.5675,"n":3,"o":34.5675,"t":"2026-09-23T18:30:00Z","v":860,"vw":34.590923},{"c":34.68,"h":34.68,"l":34.585,"n":11,"o":34.585,"t":"2026-09-23T18:45:00Z","v":2076,"vw":34.616919},{"c":34.705,"h":34.705,"l":34.66,"n":6,"o":34.7,"t":"2026-09-23T19:00:00Z","v":2100,"vw":34.69575},{"c":34.7,"h":34.73,"l":34.7,"n":7,"o":34.73,"t":"2026-09-23T19:30:00Z","v":308,"vw":34.72},{"c":34.72,"h":34.72,"l":34.65,"n":46,"o":34.67,"t":"2026-09-23T19:45:00Z","v":6651,"vw":34.683738},{"c":34.76,"h":34.76,"l":34.74,"n":5,"o":34.74,"t":"2026-09-23T20:00:00Z","v":14876,"vw":34.758907},{"c":34.8,"h":34.8,"l":34.5,"n":17,"o":34.52,"t":"2026-09-24T13:30:00Z","v":1614,"vw":34.547427},{"c":34.8038,"h":34.84,"l":34.8038,"n":5,"o":34.84,"t":"2026-09-24T13:45:00Z","v":358,"vw":34.815867},{"c":34.74,"h":34.74,"l":34.74,"n":1,"o":34.74,"t":"2026-09-24T14:00:00Z","v":100,"vw":34.74},{"c":34.86,"h":34.86,"l":34.86,"n":2,"o":34.86,"t":"2026-09-24T14:15:00Z","v":166,"vw":34.86},{"c":34.9,"h":34.9,"l":34.9,"n":2,"o":34.9,"t":"2026-09-24T14:30:00Z","v":338,"vw":34.9},{"c":34.78,"h":34.88,"l":34.78,"n":10,"o":34.88,"t":"2026-09-24T14:45:00Z","v":987,"vw":34.833814},{"c":34.749,"h":34.749,"l":34.7226,"n":7,"o":34.7226,"t":"2026-09-24T15:00:00Z","v":2478,"vw":34.741543},{"c":34.55,"h":34.7,"l":34.55,"n":18,"o":34.7,"t":"2026-09-24T15:15:00Z","v":3768,"vw":34.668663},{"c":34.505,"h":34.505,"l":34.49,"n":6,"o":34.49,"t":"2026-09-24T16:00:00Z","v":399,"vw":34.497692},{"c":34.76,"h":34.76,"l":34.56,"n":14,"o":34.56,"t":"2026-09-24T16:15:00Z","v":4646,"vw":34.647495},{"c":34.69,"h":34.69,"l":34.69,"n":3,"o":34.69,"t":"2026-09-24T16:30:00Z","v":275,"vw":34.69},{"c":34.64,"h":34.7,"l":34.6,"n":28,"o":34.7,"t":"2026-09-24T16:45:00Z","v":7956,"vw":34.679729},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-09-24T17:00:00Z","v":229,"vw":34.66},{"c":34.64,"h":34.64,"l":34.64,"n":1,"o":34.64,"t":"2026-09-24T17:15:00Z","v":127,"vw":34.64},{"c":34.64,"h":34.659,"l":34.64,"n":13,"o":34.645,"t":"2026-09-24T17:30:00Z","v":2840,"vw":34.651937},{"c":34.68,"h":34.68,"l":34.64,"n":5,"o":34.64,"t":"2026-09-24T17:45:00Z","v":275,"vw":34.658824},{"c":34.76,"h":34.76,"l":34.61,"n":25,"o":34.67,"t":"2026-09-24T18:00:00Z","v":5401,"vw":34.647666},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-09-24T18:15:00Z","v":200,"vw":34.79},{"c":34.99,"h":35.01,"l":34.99,"n":8,"o":35.01,"t":"2026-09-24T18:30:00Z","v":1001,"vw":35},{"c":35.025,"h":35.03,"l":35,"n":6,"o":35,"t":"2026-09-24T18:45:00Z","v":545,"vw":35.020633},{"c":34.99,"h":34.99,"l":34.99,"n":1,"o":34.99,"t":"2026-09-24T19:00:00Z","v":246,"vw":34.99},{"c":34.96,"h":34.98,"l":34.96,"n":9,"o":34.98,"t":"2026-09-24T19:15:00Z","v":1090,"vw":34.966},{"c":35.03,"h":35.03,"l":35.01,"n":19,"o":35.01,"t":"2026-09-24T19:45:00Z","v":4124,"vw":35.019266},{"c":34.97,"h":34.97,"l":34.97,"n":3,"o":34.97,"t":"2026-09-24T20:00:00Z","v":132,"vw":34.97},{"c":34.945,"h":35.2,"l":34.945,"n":21,"o":35.2,"t":"2026-09-25T13:30:00Z","v":1041,"vw":35.07418},{"c":34.8,"h":34.91,"l":34.8,"n":8,"o":34.91,"t":"2026-09-25T14:00:00Z","v":1867,"vw":34.889111},{"c":34.755,"h":34.8,"l":34.755,"n":2,"o":34.8,"t":"2026-09-25T14:15:00Z","v":200,"vw":34.7775},{"c":34.83,"h":34.85,"l":34.83,"n":2,"o":34.85,"t":"2026-09-25T14:45:00Z","v":250,"vw":34.842},{"c":34.92,"h":34.94,"l":34.885,"n":8,"o":34.94,"t":"2026-09-25T15:00:00Z","v":750,"vw":34.925519},{"c":34.87,"h":34.909,"l":34.86,"n":10,"o":34.9,"t":"2026-09-25T15:45:00Z","v":1188,"vw":34.882112},{"c":35.04,"h":35.04,"l":34.92,"n":18,"o":34.92,"t":"2026-09-25T16:00:00Z","v":11530,"vw":34.97899},{"c":34.975,"h":34.99,"l":34.95,"n":5,"o":34.986,"t":"2026-09-25T16:15:00Z","v":725,"vw":34.975828},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-25T16:30:00Z","v":198,"vw":34.98},{"c":34.96,"h":34.96,"l":34.95,"n":5,"o":34.96,"t":"2026-09-25T17:30:00Z","v":795,"vw":34.958741},{"c":34.96,"h":34.975,"l":34.96,"n":2,"o":34.975,"t":"2026-09-25T17:45:00Z","v":500,"vw":34.972},{"c":35.005,"h":35.005,"l":34.99,"n":4,"o":35,"t":"2026-09-25T18:00:00Z","v":320,"vw":34.998711},{"c":35.015,"h":35.015,"l":35.015,"n":1,"o":35.015,"t":"2026-09-25T18:15:00Z","v":100,"vw":35.015},{"c":35.03,"h":35.05,"l":35.03,"n":6,"o":35.0352,"t":"2026-09-25T18:30:00Z","v":347,"vw":35.038257},{"c":35.06,"h":35.06,"l":35.06,"n":7,"o":35.06,"t":"2026-09-25T19:00:00Z","v":903,"vw":35.06},{"c":35,"h":35.0799,"l":35,"n":7,"o":35.0799,"t":"2026-09-25T19:15:00Z","v":1200,"vw":35.053823},{"c":35.09,"h":35.09,"l":35.04,"n":28,"o":35.04,"t":"2026-09-25T19:30:00Z","v":5385,"vw":35.049885},{"c":35.05,"h":35.125,"l":35.05,"n":7,"o":35.125,"t":"2026-09-25T19:45:00Z","v":4830,"vw":35.057764},{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-09-25T20:00:00Z","v":103,"vw":35},{"c":34.88,"h":34.88,"l":34.88,"n":1,"o":34.88,"t":"2026-09-25T23:00:00Z","v":100,"vw":34.88},{"c":34.83,"h":35.02,"l":34.59,"n":33,"o":34.95,"t":"2026-09-28T13:30:00Z","v":3220,"vw":34.860234},{"c":34.79,"h":34.79,"l":34.79,"n":5,"o":34.79,"t":"2026-09-28T13:45:00Z","v":563,"vw":34.79},{"c":34.84,"h":34.84,"l":34.81,"n":7,"o":34.81,"t":"2026-09-28T14:00:00Z","v":563,"vw":34.815435},{"c":34.9,"h":34.9,"l":34.89,"n":3,"o":34.89,"t":"2026-09-28T14:30:00Z","v":600,"vw":34.898333},{"c":35.01,"h":35.01,"l":34.96,"n":2,"o":34.96,"t":"2026-09-28T14:45:00Z","v":300,"vw":34.976667},{"c":35,"h":35,"l":34.99,"n":2,"o":34.99,"t":"2026-09-28T15:00:00Z","v":242,"vw":34.995868},{"c":35.05,"h":35.05,"l":35.05,"n":1,"o":35.05,"t":"2026-09-28T15:15:00Z","v":100,"vw":35.05},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-09-28T15:30:00Z","v":100,"vw":34.98},{"c":35.08,"h":35.0955,"l":35.055,"n":9,"o":35.0955,"t":"2026-09-28T16:00:00Z","v":920,"vw":35.07536},{"c":35.2,"h":35.2,"l":35.06,"n":26,"o":35.06,"t":"2026-09-28T16:15:00Z","v":4177,"vw":35.093036},{"c":35.25,"h":35.25,"l":35.25,"n":3,"o":35.25,"t":"2026-09-28T16:30:00Z","v":1244,"vw":35.25},{"c":35.25,"h":35.25,"l":35.22,"n":4,"o":35.22,"t":"2026-09-28T16:45:00Z","v":621,"vw":35.229624},{"c":35.34,"h":35.34,"l":35.235,"n":3,"o":35.235,"t":"2026-09-28T17:00:00Z","v":505,"vw":35.277624},{"c":35.23,"h":35.28,"l":35.22,"n":5,"o":35.28,"t":"2026-09-28T17:15:00Z","v":683,"vw":35.253491},{"c":35.2,"h":35.215,"l":35.2,"n":9,"o":35.2,"t":"2026-09-28T17:30:00Z","v":1782,"vw":35.207507},{"c":35.21,"h":35.21,"l":35.19,"n":23,"o":35.19,"t":"2026-09-28T17:45:00Z","v":1070,"vw":35.191972},{"c":35.235,"h":35.24,"l":35.215,"n":5,"o":35.215,"t":"2026-09-28T18:00:00Z","v":711,"vw":35.232831},{"c":35.28,"h":35.285,"l":35.265,"n":6,"o":35.285,"t":"2026-09-28T18:15:00Z","v":674,"vw":35.276538},{"c":35.32,"h":35.32,"l":35.28,"n":7,"o":35.28,"t":"2026-09-28T18:30:00Z","v":851,"vw":35.29486},{"c":35.295,"h":35.295,"l":35.295,"n":2,"o":35.295,"t":"2026-09-28T18:45:00Z","v":538,"vw":35.295},{"c":35.35,"h":35.35,"l":35.33,"n":8,"o":35.33,"t":"2026-09-28T19:00:00Z","v":529,"vw":35.341718},{"c":35.39,"h":35.39,"l":35.32,"n":8,"o":35.32,"t":"2026-09-28T19:15:00Z","v":992,"vw":35.361285},{"c":35.34,"h":35.36,"l":35.34,"n":7,"o":35.36,"t":"2026-09-28T19:30:00Z","v":613,"vw":35.353333},{"c":35.23,"h":35.27,"l":35.19,"n":24,"o":35.27,"t":"2026-09-28T19:45:00Z","v":3606,"vw":35.221239},{"c":35.28,"h":35.28,"l":35.28,"n":4,"o":35.28,"t":"2026-09-28T20:00:00Z","v":111,"vw":35.28},{"c":35.22,"h":35.47,"l":35.22,"n":20,"o":35.36,"t":"2026-09-29T13:30:00Z","v":2172,"vw":35.38088},{"c":35.02,"h":35.12,"l":35.02,"n":6,"o":35.12,"t":"2026-09-29T13:45:00Z","v":601,"vw":35.103333},{"c":34.975,"h":35.14,"l":34.96,"n":20,"o":35.14,"t":"2026-09-29T14:00:00Z","v":1401,"vw":35.053689},{"c":35,"h":35.075,"l":35,"n":11,"o":35.07,"t":"2026-09-29T14:15:00Z","v":825,"vw":35.054573},{"c":34.83,"h":34.875,"l":34.83,"n":6,"o":34.87,"t":"2026-09-29T14:30:00Z","v":6252,"vw":34.866192},{"c":34.915,"h":34.915,"l":34.86,"n":2,"o":34.86,"t":"2026-09-29T14:45:00Z","v":200,"vw":34.8875},{"c":34.89,"h":34.92,"l":34.89,"n":8,"o":34.92,"t":"2026-09-29T15:00:00Z","v":740,"vw":34.91},{"c":34.8848,"h":34.8848,"l":34.8848,"n":1,"o":34.8848,"t":"2026-09-29T15:15:00Z","v":100,"vw":34.8848},{"c":34.935,"h":34.935,"l":34.935,"n":1,"o":34.935,"t":"2026-09-29T15:45:00Z","v":200,"vw":34.935},{"c":34.94,"h":34.94,"l":34.94,"n":3,"o":34.94,"t":"2026-09-29T16:00:00Z","v":145,"vw":34.94},{"c":34.97,"h":34.98,"l":34.93,"n":203,"o":34.93,"t":"2026-09-29T16:15:00Z","v":97868,"vw":34.973071},{"c":34.92,"h":34.95,"l":34.91,"n":8,"o":34.93,"t":"2026-09-29T16:30:00Z","v":701,"vw":34.927143},{"c":34.95,"h":34.95,"l":34.91,"n":6,"o":34.92,"t":"2026-09-29T16:45:00Z","v":1187,"vw":34.941251},{"c":35.06,"h":35.065,"l":35.06,"n":4,"o":35.065,"t":"2026-09-29T17:00:00Z","v":891,"vw":35.064368},{"c":35.05,"h":35.05,"l":35.035,"n":4,"o":35.035,"t":"2026-09-29T17:15:00Z","v":215,"vw":35.0425},{"c":35.065,"h":35.07,"l":35.0591,"n":3,"o":35.07,"t":"2026-09-29T17:30:00Z","v":703,"vw":35.064872},{"c":35.02,"h":35.02,"l":35.02,"n":2,"o":35.02,"t":"2026-09-29T17:45:00Z","v":111,"vw":35.02},{"c":35.1,"h":35.1,"l":35.1,"n":1,"o":35.1,"t":"2026-09-29T18:00:00Z","v":200,"vw":35.1},{"c":35.2,"h":35.21,"l":35.18,"n":4,"o":35.21,"t":"2026-09-29T18:30:00Z","v":700,"vw":35.2},{"c":35.2099,"h":35.2099,"l":35.19,"n":2,"o":35.19,"t":"2026-09-29T18:45:00Z","v":204,"vw":35.199755},{"c":35.28,"h":35.28,"l":35.24,"n":7,"o":35.27,"t":"2026-09-29T19:15:00Z","v":718,"vw":35.267143},{"c":35.26,"h":35.2899,"l":35.26,"n":2,"o":35.2899,"t":"2026-09-29T19:30:00Z","v":200,"vw":35.27495},{"c":35.29,"h":35.29,"l":35.22,"n":8,"o":35.22,"t":"2026-09-29T19:45:00Z","v":2714,"vw":35.276885},{"c":35.24,"h":35.24,"l":35.24,"n":5,"o":35.24,"t":"2026-09-29T20:00:00Z","v":404,"vw":35.24},{"c":35.325,"h":35.325,"l":35.05,"n":32,"o":35.1283,"t":"2026-09-29T22:00:00Z","v":2190,"vw":35.187016},{"c":35.17,"h":35.255,"l":35.17,"n":3,"o":35.255,"t":"2026-09-30T13:30:00Z","v":356,"vw":35.218295},{"c":35.11,"h":35.18,"l":35.11,"n":5,"o":35.17,"t":"2026-09-30T13:45:00Z","v":492,"vw":35.148689},{"c":35.14,"h":35.21,"l":35.14,"n":13,"o":35.21,"t":"2026-09-30T14:00:00Z","v":3762,"vw":35.155679},{"c":35.19,"h":35.19,"l":35.19,"n":3,"o":35.19,"t":"2026-09-30T14:15:00Z","v":415,"vw":35.19},{"c":35.185,"h":35.215,"l":35.185,"n":2,"o":35.215,"t":"2026-09-30T14:30:00Z","v":600,"vw":35.205},{"c":35.36,"h":35.36,"l":35.295,"n":6,"o":35.295,"t":"2026-09-30T14:45:00Z","v":581,"vw":35.345345},{"c":35.42,"h":35.42,"l":35.35,"n":8,"o":35.35,"t":"2026-09-30T15:00:00Z","v":1631,"vw":35.375727},{"c":35.35,"h":35.42,"l":35.35,"n":5,"o":35.42,"t":"2026-09-30T15:15:00Z","v":600,"vw":35.373333},{"c":35.5,"h":35.5,"l":35.5,"n":1,"o":35.5,"t":"2026-09-30T15:30:00Z","v":100,"vw":35.5},{"c":35.49,"h":35.49,"l":35.47,"n":2,"o":35.47,"t":"2026-09-30T15:45:00Z","v":406,"vw":35.475222},{"c":35.44,"h":35.5,"l":35.44,"n":4,"o":35.5,"t":"2026-09-30T16:00:00Z","v":1311,"vw":35.444651},{"c":35.39,"h":35.39,"l":35.39,"n":2,"o":35.39,"t":"2026-09-30T16:15:00Z","v":200,"vw":35.39},{"c":35.4,"h":35.41,"l":35.4,"n":3,"o":35.41,"t":"2026-09-30T16:30:00Z","v":242,"vw":35.404149},{"c":35.38,"h":35.38,"l":35.36,"n":6,"o":35.36,"t":"2026-09-30T16:45:00Z","v":3128,"vw":35.361155},{"c":35.41,"h":35.41,"l":35.41,"n":13,"o":35.41,"t":"2026-09-30T17:00:00Z","v":1411,"vw":35.41},{"c":35.39,"h":35.42,"l":35.37,"n":6,"o":35.42,"t":"2026-09-30T17:15:00Z","v":1871,"vw":35.410962},{"c":35.412,"h":35.412,"l":35.38,"n":3,"o":35.38,"t":"2026-09-30T17:30:00Z","v":332,"vw":35.396435},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-09-30T17:45:00Z","v":107,"vw":35.46},{"c":35.41,"h":35.41,"l":35.41,"n":1,"o":35.41,"t":"2026-09-30T18:15:00Z","v":190,"vw":35.41},{"c":35.43,"h":35.44,"l":35.43,"n":3,"o":35.44,"t":"2026-09-30T18:30:00Z","v":500,"vw":35.434},{"c":35.33,"h":35.37,"l":35.33,"n":7,"o":35.37,"t":"2026-09-30T18:45:00Z","v":1142,"vw":35.346754},{"c":35.32,"h":35.37,"l":35.32,"n":6,"o":35.355,"t":"2026-09-30T19:15:00Z","v":616,"vw":35.35375},{"c":35.31,"h":35.31,"l":35.31,"n":2,"o":35.31,"t":"2026-09-30T19:30:00Z","v":111,"vw":35.31},{"c":35.295,"h":35.295,"l":35.27,"n":10,"o":35.2799,"t":"2026-09-30T19:45:00Z","v":2973,"vw":35.279408},{"c":35.14,"h":35.14,"l":35.14,"n":5,"o":35.14,"t":"2026-09-30T20:00:00Z","v":104,"vw":35.14},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-01T08:00:00Z","v":288,"vw":35.17},{"c":35.18,"h":35.2874,"l":35.18,"n":11,"o":35.18,"t":"2026-10-01T13:30:00Z","v":711,"vw":35.221156},{"c":35.16,"h":35.24,"l":35.16,"n":5,"o":35.24,"t":"2026-10-01T13:45:00Z","v":472,"vw":35.22},{"c":35.09,"h":35.09,"l":35.09,"n":2,"o":35.09,"t":"2026-10-01T14:00:00Z","v":135,"vw":35.09},{"c":35,"h":35.06,"l":35,"n":14,"o":35,"t":"2026-10-01T14:15:00Z","v":897,"vw":35.011127},{"c":34.94,"h":35,"l":34.8666,"n":20,"o":35,"t":"2026-10-01T14:30:00Z","v":3158,"vw":34.980595},{"c":34.98,"h":34.98,"l":34.98,"n":1,"o":34.98,"t":"2026-10-01T14:45:00Z","v":100,"vw":34.98},{"c":34.92,"h":34.935,"l":34.92,"n":4,"o":34.935,"t":"2026-10-01T15:15:00Z","v":437,"vw":34.931042},{"c":34.84,"h":34.8799,"l":34.84,"n":13,"o":34.8799,"t":"2026-10-01T15:30:00Z","v":3400,"vw":34.871507},{"c":34.82,"h":34.885,"l":34.82,"n":11,"o":34.885,"t":"2026-10-01T15:45:00Z","v":4093,"vw":34.866287},{"c":34.765,"h":34.85,"l":34.765,"n":12,"o":34.81,"t":"2026-10-01T16:00:00Z","v":6794,"vw":34.831998},{"c":34.75,"h":34.75,"l":34.75,"n":4,"o":34.75,"t":"2026-10-01T16:15:00Z","v":614,"vw":34.75},{"c":34.77,"h":34.795,"l":34.77,"n":3,"o":34.795,"t":"2026-10-01T16:30:00Z","v":1800,"vw":34.790833},{"c":34.7,"h":34.72,"l":34.7,"n":2,"o":34.72,"t":"2026-10-01T16:45:00Z","v":743,"vw":34.717308},{"c":34.7228,"h":34.7228,"l":34.7228,"n":2,"o":34.7228,"t":"2026-10-01T17:00:00Z","v":144,"vw":34.7228},{"c":34.9101,"h":34.9101,"l":34.83,"n":6,"o":34.83,"t":"2026-10-01T17:15:00Z","v":780,"vw":34.863908},{"c":34.71,"h":34.74,"l":34.7,"n":15,"o":34.74,"t":"2026-10-01T17:45:00Z","v":2167,"vw":34.732935},{"c":34.66,"h":34.705,"l":34.66,"n":5,"o":34.705,"t":"2026-10-01T18:00:00Z","v":402,"vw":34.68625},{"c":34.765,"h":34.78,"l":34.765,"n":2,"o":34.78,"t":"2026-10-01T18:30:00Z","v":232,"vw":34.773534},{"c":34.74,"h":34.7699,"l":34.73,"n":4,"o":34.7699,"t":"2026-10-01T18:45:00Z","v":542,"vw":34.754456},{"c":34.68,"h":34.7499,"l":34.68,"n":15,"o":34.74,"t":"2026-10-01T19:00:00Z","v":27366,"vw":34.7385},{"c":34.66,"h":34.689,"l":34.65,"n":12,"o":34.689,"t":"2026-10-01T19:15:00Z","v":3023,"vw":34.668048},{"c":34.6107,"h":34.6545,"l":34.6,"n":34,"o":34.6545,"t":"2026-10-01T19:30:00Z","v":2998,"vw":34.619403},{"c":34.44,"h":34.59,"l":34.44,"n":31,"o":34.585,"t":"2026-10-01T19:45:00Z","v":3537,"vw":34.541919},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-10-01T20:00:00Z","v":285,"vw":34.42},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-10-02T11:45:00Z","v":100,"vw":34.5},{"c":34.45,"h":34.78,"l":34.45,"n":31,"o":34.78,"t":"2026-10-02T13:30:00Z","v":3582,"vw":34.642361},{"c":34.4,"h":34.43,"l":34.4,"n":6,"o":34.43,"t":"2026-10-02T13:45:00Z","v":1773,"vw":34.42566},{"c":34.5208,"h":34.56,"l":34.52,"n":5,"o":34.56,"t":"2026-10-02T14:15:00Z","v":628,"vw":34.526806},{"c":34.43,"h":34.48,"l":34.43,"n":7,"o":34.48,"t":"2026-10-02T14:30:00Z","v":456,"vw":34.44352},{"c":34.4,"h":34.41,"l":34.4,"n":2,"o":34.41,"t":"2026-10-02T14:45:00Z","v":107406,"vw":34.40001},{"c":34.29,"h":34.35,"l":34.29,"n":4,"o":34.35,"t":"2026-10-02T15:00:00Z","v":840,"vw":34.326316},{"c":34.37,"h":34.37,"l":34.32,"n":9,"o":34.35,"t":"2026-10-02T15:15:00Z","v":4975,"vw":34.33094},{"c":34.3401,"h":34.3401,"l":34.3401,"n":2,"o":34.3401,"t":"2026-10-02T15:45:00Z","v":300,"vw":34.3401},{"c":34.36,"h":34.36,"l":34.36,"n":1,"o":34.36,"t":"2026-10-02T16:00:00Z","v":100,"vw":34.36},{"c":34.3,"h":34.3,"l":34.26,"n":16,"o":34.265,"t":"2026-10-02T16:30:00Z","v":1235,"vw":34.268518},{"c":34.21,"h":34.27,"l":34.21,"n":10,"o":34.27,"t":"2026-10-02T17:15:00Z","v":1293,"vw":34.247084},{"c":34.275,"h":34.275,"l":34.2,"n":14,"o":34.2,"t":"2026-10-02T17:30:00Z","v":2670,"vw":34.234289},{"c":34.27,"h":34.27,"l":34.27,"n":1,"o":34.27,"t":"2026-10-02T17:45:00Z","v":101,"vw":34.27},{"c":34.28,"h":34.28,"l":34.28,"n":4,"o":34.28,"t":"2026-10-02T18:00:00Z","v":234,"vw":34.28},{"c":34.25,"h":34.25,"l":34.25,"n":2,"o":34.25,"t":"2026-10-02T18:45:00Z","v":292,"vw":34.25},{"c":34.265,"h":34.3,"l":34.265,"n":4,"o":34.3,"t":"2026-10-02T19:00:00Z","v":766,"vw":34.271875},{"c":34.2976,"h":34.31,"l":34.2501,"n":9,"o":34.2501,"t":"2026-10-02T19:15:00Z","v":628,"vw":34.289724},{"c":34.34,"h":34.34,"l":34.31,"n":15,"o":34.31,"t":"2026-10-02T19:30:00Z","v":1299,"vw":34.330092},{"c":34.36,"h":34.3708,"l":34.345,"n":22,"o":34.345,"t":"2026-10-02T19:45:00Z","v":3385,"vw":34.361767},{"c":34.37,"h":34.37,"l":34.37,"n":3,"o":34.37,"t":"2026-10-02T20:00:00Z","v":156,"vw":34.37},{"c":34.46,"h":34.53,"l":34.38,"n":20,"o":34.53,"t":"2026-10-05T13:30:00Z","v":2010,"vw":34.510323},{"c":34.39,"h":34.39,"l":34.3582,"n":8,"o":34.36,"t":"2026-10-05T13:45:00Z","v":1684,"vw":34.369203},{"c":34.32,"h":34.47,"l":34.32,"n":21,"o":34.47,"t":"2026-10-05T14:00:00Z","v":2812,"vw":34.387681},{"c":34.2091,"h":34.27,"l":34.162,"n":28,"o":34.25,"t":"2026-10-05T14:15:00Z","v":2800,"vw":34.243336},{"c":34.1,"h":34.11,"l":34.07,"n":11,"o":34.11,"t":"2026-10-05T14:30:00Z","v":1624,"vw":34.091441},{"c":34.23,"h":34.2346,"l":34.135,"n":19,"o":34.135,"t":"2026-10-05T14:45:00Z","v":1738,"vw":34.185843},{"c":34.235,"h":34.235,"l":34.225,"n":4,"o":34.225,"t":"2026-10-05T15:00:00Z","v":298,"vw":34.22928},{"c":34.26,"h":34.31,"l":34.26,"n":10,"o":34.27,"t":"2026-10-05T15:15:00Z","v":2032,"vw":34.27541},{"c":34.355,"h":34.355,"l":34.355,"n":4,"o":34.355,"t":"2026-10-05T15:30:00Z","v":154,"vw":34.355},{"c":34.42,"h":34.42,"l":34.42,"n":2,"o":34.42,"t":"2026-10-05T15:45:00Z","v":1019,"vw":34.42},{"c":34.4107,"h":34.415,"l":34.4107,"n":2,"o":34.415,"t":"2026-10-05T16:00:00Z","v":1276,"vw":34.412385},{"c":34.435,"h":34.459,"l":34.435,"n":3,"o":34.459,"t":"2026-10-05T16:15:00Z","v":584,"vw":34.439494},{"c":34.56,"h":34.56,"l":34.52,"n":5,"o":34.52,"t":"2026-10-05T16:30:00Z","v":1364,"vw":34.548534},{"c":34.575,"h":34.58,"l":34.55,"n":13,"o":34.58,"t":"2026-10-05T17:00:00Z","v":70323,"vw":34.551704},{"c":34.675,"h":34.68,"l":34.66,"n":5,"o":34.66,"t":"2026-10-05T17:30:00Z","v":466,"vw":34.672093},{"c":34.69,"h":34.69,"l":34.69,"n":20,"o":34.69,"t":"2026-10-05T17:45:00Z","v":164,"vw":34.69},{"c":34.69,"h":34.7199,"l":34.69,"n":3,"o":34.7199,"t":"2026-10-05T18:15:00Z","v":700,"vw":34.711357},{"c":34.7117,"h":34.7117,"l":34.7117,"n":1,"o":34.7117,"t":"2026-10-05T19:00:00Z","v":501,"vw":34.7117},{"c":34.8,"h":34.8,"l":34.8,"n":2,"o":34.8,"t":"2026-10-05T19:15:00Z","v":162,"vw":34.8},{"c":34.725,"h":34.77,"l":34.7203,"n":6,"o":34.77,"t":"2026-10-05T19:30:00Z","v":2804,"vw":34.760842},{"c":34.72,"h":34.74,"l":34.72,"n":7,"o":34.74,"t":"2026-10-05T19:45:00Z","v":2281,"vw":34.721983},{"c":34.75,"h":34.75,"l":34.75,"n":3,"o":34.75,"t":"2026-10-05T20:00:00Z","v":145,"vw":34.75},{"c":34.94,"h":34.94,"l":34.94,"n":7,"o":34.94,"t":"2026-10-06T13:30:00Z","v":1162,"vw":34.94},{"c":34.67,"h":34.67,"l":34.57,"n":11,"o":34.66,"t":"2026-10-06T13:45:00Z","v":2301,"vw":34.633897},{"c":33.8401,"h":34.19,"l":33.84,"n":40,"o":34.19,"t":"2026-10-06T14:00:00Z","v":3893,"vw":33.922759},{"c":33.77,"h":33.83,"l":33.659,"n":41,"o":33.83,"t":"2026-10-06T14:15:00Z","v":2833,"vw":33.772131},{"c":33.67,"h":33.71,"l":33.67,"n":3,"o":33.71,"t":"2026-10-06T14:30:00Z","v":622,"vw":33.681337},{"c":33.885,"h":33.885,"l":33.71,"n":13,"o":33.72,"t":"2026-10-06T14:45:00Z","v":1000,"vw":33.820833},{"c":34.06,"h":34.07,"l":34.05,"n":3,"o":34.05,"t":"2026-10-06T15:00:00Z","v":700,"vw":34.06},{"c":34.24,"h":34.26,"l":34.24,"n":5,"o":34.24,"t":"2026-10-06T15:15:00Z","v":401,"vw":34.24855},{"c":34.29,"h":34.32,"l":34.2333,"n":15,"o":34.2843,"t":"2026-10-06T15:30:00Z","v":2309,"vw":34.284185},{"c":34.13,"h":34.215,"l":34.13,"n":10,"o":34.215,"t":"2026-10-06T16:00:00Z","v":614,"vw":34.185},{"c":34.06,"h":34.09,"l":34.06,"n":8,"o":34.08,"t":"2026-10-06T16:15:00Z","v":1090,"vw":34.077253},{"c":33.99,"h":34.01,"l":33.99,"n":3,"o":34.01,"t":"2026-10-06T16:30:00Z","v":507,"vw":34.006},{"c":33.95,"h":33.95,"l":33.95,"n":3,"o":33.95,"t":"2026-10-06T16:45:00Z","v":163,"vw":33.95},{"c":33.87,"h":33.9,"l":33.87,"n":2,"o":33.9,"t":"2026-10-06T17:15:00Z","v":200,"vw":33.885},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-10-06T18:15:00Z","v":217,"vw":33.96},{"c":33.9741,"h":34.02,"l":33.9741,"n":7,"o":34.01,"t":"2026-10-06T18:30:00Z","v":520,"vw":33.997593},{"c":34.01,"h":34.01,"l":33.9706,"n":4,"o":34.01,"t":"2026-10-06T18:45:00Z","v":5301,"vw":34.006266},{"c":33.9642,"h":33.99,"l":33.96,"n":8,"o":33.99,"t":"2026-10-06T19:00:00Z","v":1006,"vw":33.977028},{"c":33.88,"h":33.885,"l":33.88,"n":4,"o":33.885,"t":"2026-10-06T19:15:00Z","v":495,"vw":33.882976},{"c":33.88,"h":33.88,"l":33.86,"n":10,"o":33.8799,"t":"2026-10-06T19:30:00Z","v":903,"vw":33.877286},{"c":33.92,"h":33.92,"l":33.82,"n":17,"o":33.84,"t":"2026-10-06T19:45:00Z","v":3171,"vw":33.886722},{"c":33.9,"h":33.9,"l":33.9,"n":4,"o":33.9,"t":"2026-10-06T20:00:00Z","v":501,"vw":33.9},{"c":33.9397,"h":33.9397,"l":33.63,"n":24,"o":33.78,"t":"2026-10-07T13:30:00Z","v":1859,"vw":33.768009},{"c":34.0245,"h":34.06,"l":34.0245,"n":23,"o":34.06,"t":"2026-10-07T14:00:00Z","v":6249,"vw":34.031045},{"c":34.1134,"h":34.12,"l":34.03,"n":26,"o":34.03,"t":"2026-10-07T14:15:00Z","v":5339,"vw":34.070426},{"c":34.13,"h":34.14,"l":34.11,"n":24,"o":34.11,"t":"2026-10-07T14:30:00Z","v":4721,"vw":34.127781},{"c":34.26,"h":34.26,"l":34.26,"n":5,"o":34.26,"t":"2026-10-07T14:45:00Z","v":300,"vw":34.26},{"c":34.215,"h":34.26,"l":34.18,"n":9,"o":34.26,"t":"2026-10-07T15:00:00Z","v":34931,"vw":34.220283},{"c":34.3299,"h":34.33,"l":34.27,"n":19,"o":34.3,"t":"2026-10-07T15:15:00Z","v":16600,"vw":34.311181},{"c":34.36,"h":34.375,"l":34.36,"n":4,"o":34.375,"t":"2026-10-07T15:30:00Z","v":577,"vw":34.368374},{"c":34.369,"h":34.369,"l":34.345,"n":4,"o":34.345,"t":"2026-10-07T15:45:00Z","v":7732,"vw":34.36111},{"c":34.34,"h":34.39,"l":34.34,"n":9,"o":34.39,"t":"2026-10-07T16:00:00Z","v":1373,"vw":34.36811},{"c":34.315,"h":34.33,"l":34.315,"n":2,"o":34.33,"t":"2026-10-07T16:15:00Z","v":354,"vw":34.3225},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-07T16:30:00Z","v":158,"vw":34.3},{"c":34.18,"h":34.18,"l":34.18,"n":4,"o":34.18,"t":"2026-10-07T16:45:00Z","v":315,"vw":34.18},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-07T17:00:00Z","v":101,"vw":34.2},{"c":34.16,"h":34.16,"l":34.16,"n":1,"o":34.16,"t":"2026-10-07T17:15:00Z","v":119,"vw":34.16},{"c":34.1,"h":34.13,"l":34.1,"n":13,"o":34.13,"t":"2026-10-07T17:45:00Z","v":1796,"vw":34.125641},{"c":34.0801,"h":34.0801,"l":34.0801,"n":1,"o":34.0801,"t":"2026-10-07T18:00:00Z","v":728,"vw":34.0801},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-07T18:15:00Z","v":234,"vw":34.1},{"c":34.16,"h":34.175,"l":34.16,"n":6,"o":34.175,"t":"2026-10-07T18:30:00Z","v":637,"vw":34.168356},{"c":34.168,"h":34.17,"l":34.145,"n":5,"o":34.17,"t":"2026-10-07T18:45:00Z","v":462,"vw":34.161368},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-07T19:00:00Z","v":100,"vw":34.14},{"c":34.05,"h":34.05,"l":34.05,"n":2,"o":34.05,"t":"2026-10-07T19:15:00Z","v":300,"vw":34.05},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-07T19:30:00Z","v":362,"vw":34},{"c":34.01,"h":34.03,"l":34,"n":36,"o":34,"t":"2026-10-07T19:45:00Z","v":15693,"vw":34.009576},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-07T20:00:00Z","v":504,"vw":34.01},{"c":33.555,"h":33.88,"l":33.555,"n":27,"o":33.88,"t":"2026-10-08T13:30:00Z","v":2695,"vw":33.739903},{"c":33.5735,"h":33.5735,"l":33.5735,"n":3,"o":33.5735,"t":"2026-10-08T13:45:00Z","v":3102,"vw":33.5735},{"c":33.16,"h":33.27,"l":33.12,"n":22,"o":33.27,"t":"2026-10-08T14:15:00Z","v":3172,"vw":33.181708},{"c":33.11,"h":33.159,"l":33.11,"n":10,"o":33.15,"t":"2026-10-08T14:45:00Z","v":964,"vw":33.143996},{"c":33.1644,"h":33.1644,"l":33.14,"n":3,"o":33.14,"t":"2026-10-08T15:00:00Z","v":226,"vw":33.150942},{"c":33.2,"h":33.2,"l":33.145,"n":3,"o":33.145,"t":"2026-10-08T15:15:00Z","v":210,"vw":33.1725},{"c":33.09,"h":33.09,"l":33.06,"n":10,"o":33.06,"t":"2026-10-08T15:30:00Z","v":906,"vw":33.065034},{"c":33.035,"h":33.035,"l":33.03,"n":4,"o":33.03,"t":"2026-10-08T15:45:00Z","v":483,"vw":33.032079},{"c":33.07,"h":33.07,"l":33.04,"n":4,"o":33.04,"t":"2026-10-08T16:00:00Z","v":408,"vw":33.048596},{"c":33.16,"h":33.18,"l":33.1,"n":13,"o":33.14,"t":"2026-10-08T16:15:00Z","v":1758,"vw":33.148982},{"c":33.14,"h":33.14,"l":33.14,"n":1,"o":33.14,"t":"2026-10-08T16:30:00Z","v":400,"vw":33.14},{"c":33.31,"h":33.31,"l":33.1329,"n":6,"o":33.1329,"t":"2026-10-08T16:45:00Z","v":663,"vw":33.233635},{"c":33.406,"h":33.45,"l":33.36,"n":10,"o":33.42,"t":"2026-10-08T17:00:00Z","v":2385,"vw":33.393739},{"c":33.3901,"h":33.41,"l":33.39,"n":12,"o":33.41,"t":"2026-10-08T17:15:00Z","v":2215,"vw":33.392082},{"c":33.51,"h":33.51,"l":33.49,"n":3,"o":33.49,"t":"2026-10-08T17:45:00Z","v":506,"vw":33.501881},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-08T18:00:00Z","v":100,"vw":33.48},{"c":33.6099,"h":33.6099,"l":33.6099,"n":1,"o":33.6099,"t":"2026-10-08T18:30:00Z","v":150,"vw":33.6099},{"c":33.565,"h":33.59,"l":33.565,"n":3,"o":33.59,"t":"2026-10-08T18:45:00Z","v":1591,"vw":33.566572},{"c":33.61,"h":33.63,"l":33.6,"n":11,"o":33.6,"t":"2026-10-08T19:00:00Z","v":1084,"vw":33.614319},{"c":33.62,"h":33.66,"l":33.62,"n":2,"o":33.66,"t":"2026-10-08T19:15:00Z","v":600,"vw":33.626667},{"c":33.65,"h":33.65,"l":33.62,"n":2,"o":33.62,"t":"2026-10-08T19:30:00Z","v":600,"vw":33.625},{"c":33.62,"h":33.62,"l":33.61,"n":8,"o":33.61,"t":"2026-10-08T19:45:00Z","v":1896,"vw":33.619361},{"c":33.7079,"h":33.8,"l":33.7079,"n":11,"o":33.8,"t":"2026-10-09T13:30:00Z","v":2129,"vw":33.794762},{"c":34.37,"h":34.37,"l":34.37,"n":1,"o":34.37,"t":"2026-10-09T14:00:00Z","v":161,"vw":34.37},{"c":34.2953,"h":34.2953,"l":34.2953,"n":1,"o":34.2953,"t":"2026-10-09T14:15:00Z","v":500,"vw":34.2953},{"c":34.15,"h":34.35,"l":34.15,"n":10,"o":34.35,"t":"2026-10-09T14:30:00Z","v":1300,"vw":34.33125},{"c":33.97,"h":34.015,"l":33.97,"n":3,"o":34.015,"t":"2026-10-09T14:45:00Z","v":453,"vw":33.98257},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-10-09T16:00:00Z","v":250,"vw":34.35},{"c":34.5328,"h":34.5328,"l":34.5328,"n":1,"o":34.5328,"t":"2026-10-09T16:30:00Z","v":100,"vw":34.5328},{"c":34.515,"h":34.535,"l":34.515,"n":9,"o":34.535,"t":"2026-10-09T16:45:00Z","v":1874,"vw":34.521028},{"c":34.5709,"h":34.5792,"l":34.5709,"n":5,"o":34.5792,"t":"2026-10-09T17:00:00Z","v":671,"vw":34.572429},{"c":34.62,"h":34.62,"l":34.58,"n":16,"o":34.6,"t":"2026-10-09T17:15:00Z","v":1011,"vw":34.590013},{"c":34.64,"h":34.68,"l":34.61,"n":12,"o":34.61,"t":"2026-10-09T17:30:00Z","v":2057,"vw":34.646426},{"c":34.602,"h":34.602,"l":34.602,"n":2,"o":34.602,"t":"2026-10-09T17:45:00Z","v":2776,"vw":34.602},{"c":34.5501,"h":34.561,"l":34.55,"n":17,"o":34.55,"t":"2026-10-09T18:00:00Z","v":2838,"vw":34.552925},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-09T18:15:00Z","v":106,"vw":34.58},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-09T18:30:00Z","v":100,"vw":34.6},{"c":34.605,"h":34.605,"l":34.605,"n":2,"o":34.605,"t":"2026-10-09T18:45:00Z","v":3614,"vw":34.605},{"c":34.57,"h":34.57,"l":34.57,"n":2,"o":34.57,"t":"2026-10-09T19:00:00Z","v":301,"vw":34.57},{"c":34.55,"h":34.5854,"l":34.55,"n":21,"o":34.565,"t":"2026-10-09T19:15:00Z","v":7135,"vw":34.57404},{"c":34.59,"h":34.59,"l":34.5801,"n":6,"o":34.5801,"t":"2026-10-09T19:45:00Z","v":1077,"vw":34.584819},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-09T20:00:00Z","v":154,"vw":34.62},{"c":34.68,"h":34.68,"l":34.66,"n":11,"o":34.66,"t":"2026-10-12T13:30:00Z","v":1045,"vw":34.662141},{"c":34.69,"h":34.69,"l":34.52,"n":5,"o":34.52,"t":"2026-10-12T13:45:00Z","v":760,"vw":34.666285},{"c":34.57,"h":34.65,"l":34.57,"n":6,"o":34.65,"t":"2026-10-12T14:00:00Z","v":408,"vw":34.607895},{"c":34.53,"h":34.56,"l":34.52,"n":13,"o":34.56,"t":"2026-10-12T14:15:00Z","v":1721,"vw":34.531898},{"c":34.43,"h":34.47,"l":34.4199,"n":14,"o":34.42,"t":"2026-10-12T14:30:00Z","v":1107,"vw":34.42998},{"c":34.46,"h":34.46,"l":34.398,"n":16,"o":34.398,"t":"2026-10-12T14:45:00Z","v":3920,"vw":34.412337},{"c":34.53,"h":34.53,"l":34.4238,"n":11,"o":34.45,"t":"2026-10-12T15:00:00Z","v":2554,"vw":34.451167},{"c":34.49,"h":34.49,"l":34.441,"n":4,"o":34.49,"t":"2026-10-12T15:15:00Z","v":1972,"vw":34.472606},{"c":34.42,"h":34.43,"l":34.42,"n":4,"o":34.43,"t":"2026-10-12T15:30:00Z","v":509,"vw":34.4275},{"c":34.4,"h":34.405,"l":34.4,"n":2,"o":34.405,"t":"2026-10-12T15:45:00Z","v":500,"vw":34.404},{"c":34.3473,"h":34.36,"l":34.3473,"n":4,"o":34.36,"t":"2026-10-12T16:00:00Z","v":851,"vw":34.349099},{"c":34.3562,"h":34.3562,"l":34.32,"n":2,"o":34.32,"t":"2026-10-12T16:15:00Z","v":210,"vw":34.338962},{"c":34.3,"h":34.31,"l":34.3,"n":7,"o":34.31,"t":"2026-10-12T16:30:00Z","v":1056,"vw":34.303132},{"c":34.2616,"h":34.28,"l":34.2616,"n":3,"o":34.28,"t":"2026-10-12T16:45:00Z","v":283,"vw":34.2708},{"c":34.29,"h":34.29,"l":34.23,"n":5,"o":34.23,"t":"2026-10-12T17:30:00Z","v":642,"vw":34.275915},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-10-12T17:45:00Z","v":100,"vw":34.25},{"c":34.29,"h":34.29,"l":34.27,"n":3,"o":34.27,"t":"2026-10-12T18:15:00Z","v":300,"vw":34.276803},{"c":34.275,"h":34.275,"l":34.275,"n":2,"o":34.275,"t":"2026-10-12T18:45:00Z","v":139,"vw":34.275},{"c":34.25,"h":34.28,"l":34.25,"n":5,"o":34.28,"t":"2026-10-12T19:00:00Z","v":259,"vw":34.267903},{"c":34.25,"h":34.25,"l":34.2324,"n":5,"o":34.2324,"t":"2026-10-12T19:45:00Z","v":833,"vw":34.246404},{"c":34.3,"h":34.3,"l":34.3,"n":2,"o":34.3,"t":"2026-10-12T23:45:00Z","v":292,"vw":34.3},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-13T13:30:00Z","v":331,"vw":34.02},{"c":33.79,"h":33.79,"l":33.79,"n":1,"o":33.79,"t":"2026-10-13T13:45:00Z","v":100,"vw":33.79},{"c":33.87,"h":33.87,"l":33.825,"n":2,"o":33.825,"t":"2026-10-13T14:00:00Z","v":395,"vw":33.836392},{"c":33.79,"h":33.855,"l":33.79,"n":3,"o":33.855,"t":"2026-10-13T14:15:00Z","v":801,"vw":33.8225},{"c":33.8099,"h":33.8099,"l":33.8099,"n":4,"o":33.8099,"t":"2026-10-13T14:30:00Z","v":308,"vw":33.8099},{"c":33.86,"h":33.86,"l":33.7901,"n":6,"o":33.7901,"t":"2026-10-13T14:45:00Z","v":518,"vw":33.829492},{"c":33.73,"h":33.76,"l":33.73,"n":3,"o":33.76,"t":"2026-10-13T15:00:00Z","v":201,"vw":33.745},{"c":33.68,"h":33.72,"l":33.68,"n":7,"o":33.72,"t":"2026-10-13T16:00:00Z","v":1248,"vw":33.696288},{"c":33.65,"h":33.65,"l":33.64,"n":8,"o":33.64,"t":"2026-10-13T16:15:00Z","v":1218,"vw":33.640909},{"c":33.6,"h":33.6,"l":33.6,"n":3,"o":33.6,"t":"2026-10-13T17:00:00Z","v":106,"vw":33.6},{"c":33.53,"h":33.546,"l":33.53,"n":3,"o":33.5319,"t":"2026-10-13T17:30:00Z","v":550,"vw":33.539245},{"c":33.51,"h":33.5299,"l":33.5,"n":22,"o":33.5,"t":"2026-10-13T17:45:00Z","v":4865,"vw":33.509115},{"c":33.53,"h":33.54,"l":33.53,"n":3,"o":33.54,"t":"2026-10-13T18:00:00Z","v":332,"vw":33.536622},{"c":33.61,"h":33.61,"l":33.61,"n":2,"o":33.61,"t":"2026-10-13T18:30:00Z","v":306,"vw":33.61},{"c":33.59,"h":33.59,"l":33.59,"n":1,"o":33.59,"t":"2026-10-13T18:45:00Z","v":100,"vw":33.59},{"c":33.5301,"h":33.55,"l":33.4901,"n":13,"o":33.55,"t":"2026-10-13T19:15:00Z","v":17534,"vw":33.517151},{"c":33.565,"h":33.57,"l":33.534,"n":8,"o":33.57,"t":"2026-10-13T19:30:00Z","v":6825,"vw":33.542396},{"c":33.44,"h":33.54,"l":33.44,"n":13,"o":33.51,"t":"2026-10-13T19:45:00Z","v":5278,"vw":33.473327},{"c":33.71,"h":33.71,"l":33.38,"n":11,"o":33.38,"t":"2026-10-14T13:30:00Z","v":1174,"vw":33.568342},{"c":33.84,"h":33.86,"l":33.84,"n":9,"o":33.85,"t":"2026-10-14T13:45:00Z","v":700,"vw":33.848476},{"c":33.87,"h":33.97,"l":33.87,"n":7,"o":33.97,"t":"2026-10-14T14:00:00Z","v":451,"vw":33.903333},{"c":33.85,"h":33.87,"l":33.85,"n":5,"o":33.87,"t":"2026-10-14T15:15:00Z","v":270,"vw":33.860826},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-14T15:30:00Z","v":469,"vw":33.88},{"c":33.88,"h":33.88,"l":33.8799,"n":4,"o":33.88,"t":"2026-10-14T15:45:00Z","v":327,"vw":33.879967},{"c":33.78,"h":33.78,"l":33.78,"n":1,"o":33.78,"t":"2026-10-14T16:15:00Z","v":300,"vw":33.78},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-14T16:30:00Z","v":100,"vw":33.85},{"c":33.97,"h":33.97,"l":33.97,"n":1,"o":33.97,"t":"2026-10-14T17:00:00Z","v":229,"vw":33.97},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-14T17:15:00Z","v":405,"vw":33.99},{"c":34,"h":34.04,"l":34,"n":12,"o":34.04,"t":"2026-10-14T17:30:00Z","v":24495,"vw":34.019906},{"c":34.02,"h":34.02,"l":34.01,"n":3,"o":34.01,"t":"2026-10-14T17:45:00Z","v":302,"vw":34.015536},{"c":34.05,"h":34.05,"l":34.03,"n":10,"o":34.035,"t":"2026-10-14T18:00:00Z","v":1221,"vw":34.036024},{"c":33.95,"h":33.95,"l":33.9499,"n":3,"o":33.9499,"t":"2026-10-14T19:00:00Z","v":851,"vw":33.949941},{"c":34.02,"h":34.03,"l":33.96,"n":9,"o":33.96,"t":"2026-10-14T19:15:00Z","v":3200,"vw":33.998125},{"c":33.919,"h":34.02,"l":33.919,"n":8,"o":34.02,"t":"2026-10-14T19:30:00Z","v":608,"vw":33.983127},{"c":33.98,"h":33.98,"l":33.95,"n":11,"o":33.9601,"t":"2026-10-14T19:45:00Z","v":3305,"vw":33.97128},{"c":33.93,"h":33.93,"l":33.93,"n":2,"o":33.93,"t":"2026-10-14T20:00:00Z","v":906,"vw":33.93},{"c":34.23,"h":34.4,"l":34.23,"n":24,"o":34.31,"t":"2026-10-15T13:30:00Z","v":6587,"vw":34.318358},{"c":34.57,"h":34.57,"l":34.445,"n":10,"o":34.445,"t":"2026-10-15T13:45:00Z","v":909,"vw":34.485312},{"c":34.77,"h":34.77,"l":34.655,"n":2,"o":34.655,"t":"2026-10-15T14:00:00Z","v":390,"vw":34.684487},{"c":34.69,"h":34.74,"l":34.69,"n":6,"o":34.74,"t":"2026-10-15T14:15:00Z","v":405,"vw":34.720769},{"c":34.64,"h":34.6456,"l":34.49,"n":14,"o":34.54,"t":"2026-10-15T14:30:00Z","v":5305,"vw":34.545641},{"c":34.86,"h":34.86,"l":34.745,"n":8,"o":34.78,"t":"2026-10-15T15:00:00Z","v":1286,"vw":34.822983},{"c":34.84,"h":34.84,"l":34.84,"n":4,"o":34.84,"t":"2026-10-15T15:15:00Z","v":632,"vw":34.84},{"c":34.8,"h":34.8,"l":34.8,"n":1,"o":34.8,"t":"2026-10-15T15:30:00Z","v":400,"vw":34.8},{"c":34.79,"h":34.79,"l":34.79,"n":1,"o":34.79,"t":"2026-10-15T15:45:00Z","v":150,"vw":34.79},{"c":34.83,"h":34.8796,"l":34.83,"n":13,"o":34.87,"t":"2026-10-15T16:00:00Z","v":984,"vw":34.856326},{"c":34.72,"h":34.8,"l":34.72,"n":3,"o":34.8,"t":"2026-10-15T16:15:00Z","v":239,"vw":34.754783},{"c":34.7023,"h":34.7023,"l":34.7023,"n":2,"o":34.7023,"t":"2026-10-15T16:30:00Z","v":358,"vw":34.7023},{"c":34.75,"h":34.765,"l":34.745,"n":3,"o":34.745,"t":"2026-10-15T17:00:00Z","v":733,"vw":34.754768},{"c":34.75,"h":34.75,"l":34.75,"n":1,"o":34.75,"t":"2026-10-15T17:15:00Z","v":138,"vw":34.75},{"c":34.79,"h":34.79,"l":34.73,"n":5,"o":34.745,"t":"2026-10-15T17:30:00Z","v":1126,"vw":34.751627},{"c":34.8,"h":34.8,"l":34.795,"n":21,"o":34.795,"t":"2026-10-15T17:45:00Z","v":440,"vw":34.796289},{"c":34.81,"h":34.81,"l":34.81,"n":4,"o":34.81,"t":"2026-10-15T18:00:00Z","v":186,"vw":34.81},{"c":34.73,"h":34.73,"l":34.73,"n":1,"o":34.73,"t":"2026-10-15T18:15:00Z","v":100,"vw":34.73},{"c":34.66,"h":34.6628,"l":34.66,"n":4,"o":34.6628,"t":"2026-10-15T18:30:00Z","v":335,"vw":34.661652},{"c":34.795,"h":34.795,"l":34.795,"n":1,"o":34.795,"t":"2026-10-15T19:15:00Z","v":721,"vw":34.795},{"c":34.82,"h":34.82,"l":34.78,"n":5,"o":34.78,"t":"2026-10-15T19:30:00Z","v":734,"vw":34.814286},{"c":34.63,"h":34.7328,"l":34.63,"n":13,"o":34.7328,"t":"2026-10-15T19:45:00Z","v":5095,"vw":34.666525},{"c":34.66,"h":34.66,"l":34.66,"n":2,"o":34.66,"t":"2026-10-15T20:00:00Z","v":198,"vw":34.66},{"c":34.96,"h":34.96,"l":34.96,"n":1,"o":34.96,"t":"2026-10-15T22:30:00Z","v":120,"vw":34.96},{"c":34.3035,"h":34.85,"l":34.3035,"n":15,"o":34.85,"t":"2026-10-16T13:30:00Z","v":3809,"vw":34.714523},{"c":34,"h":34,"l":34,"n":9,"o":34,"t":"2026-10-16T13:45:00Z","v":551,"vw":34},{"c":34.135,"h":34.135,"l":34.07,"n":3,"o":34.07,"t":"2026-10-16T14:00:00Z","v":300,"vw":34.096971},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-16T14:15:00Z","v":100,"vw":34.06},{"c":34.09,"h":34.09,"l":34.065,"n":3,"o":34.065,"t":"2026-10-16T14:45:00Z","v":277,"vw":34.07658},{"c":34.0799,"h":34.0799,"l":34.0799,"n":1,"o":34.0799,"t":"2026-10-16T15:00:00Z","v":100,"vw":34.0799},{"c":33.985,"h":33.985,"l":33.985,"n":5,"o":33.985,"t":"2026-10-16T15:15:00Z","v":623,"vw":33.985},{"c":33.86,"h":33.9,"l":33.86,"n":12,"o":33.9,"t":"2026-10-16T15:30:00Z","v":916,"vw":33.882526},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-16T16:00:00Z","v":300,"vw":33.8},{"c":33.835,"h":33.835,"l":33.835,"n":1,"o":33.835,"t":"2026-10-16T16:45:00Z","v":300,"vw":33.835},{"c":33.75,"h":33.8121,"l":33.75,"n":10,"o":33.8121,"t":"2026-10-16T17:00:00Z","v":883,"vw":33.758442},{"c":33.7,"h":33.72,"l":33.7,"n":5,"o":33.71,"t":"2026-10-16T18:30:00Z","v":1939,"vw":33.705867},{"c":33.69,"h":33.69,"l":33.69,"n":3,"o":33.69,"t":"2026-10-16T18:45:00Z","v":797,"vw":33.69},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-16T19:15:00Z","v":114,"vw":33.68},{"c":33.695,"h":33.75,"l":33.695,"n":8,"o":33.75,"t":"2026-10-16T19:30:00Z","v":1050,"vw":33.707404},{"c":33.75,"h":33.75,"l":33.67,"n":14,"o":33.67,"t":"2026-10-16T19:45:00Z","v":2888,"vw":33.71934},{"c":34.14,"h":34.14,"l":33.82,"n":12,"o":33.82,"t":"2026-10-19T13:30:00Z","v":940,"vw":33.914602},{"c":33.9,"h":33.93,"l":33.9,"n":3,"o":33.93,"t":"2026-10-19T13:45:00Z","v":494,"vw":33.921304},{"c":34.055,"h":34.055,"l":33.83,"n":5,"o":33.83,"t":"2026-10-19T14:00:00Z","v":1258,"vw":33.889016},{"c":33.88,"h":33.88,"l":33.88,"n":3,"o":33.88,"t":"2026-10-19T15:00:00Z","v":182,"vw":33.88},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-19T15:15:00Z","v":532,"vw":33.96},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-19T15:30:00Z","v":300,"vw":34.02},{"c":34.0499,"h":34.05,"l":34.0499,"n":4,"o":34.05,"t":"2026-10-19T15:45:00Z","v":898,"vw":34.049944},{"c":34.026,"h":34.04,"l":34.026,"n":5,"o":34.04,"t":"2026-10-19T16:00:00Z","v":962,"vw":34.029049},{"c":34.035,"h":34.09,"l":34.035,"n":3,"o":34.09,"t":"2026-10-19T16:15:00Z","v":857,"vw":34.06924},{"c":34.13,"h":34.14,"l":34.13,"n":4,"o":34.14,"t":"2026-10-19T16:30:00Z","v":1270,"vw":34.138705},{"c":34.084,"h":34.0899,"l":34.084,"n":2,"o":34.0899,"t":"2026-10-19T16:45:00Z","v":456,"vw":34.086782},{"c":34.12,"h":34.12,"l":34.108,"n":8,"o":34.108,"t":"2026-10-19T17:00:00Z","v":1686,"vw":34.116994},{"c":34.13,"h":34.13,"l":34.11,"n":2,"o":34.11,"t":"2026-10-19T17:15:00Z","v":533,"vw":34.122608},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-19T17:45:00Z","v":100,"vw":34.14},{"c":34.14,"h":34.14,"l":34.14,"n":1,"o":34.14,"t":"2026-10-19T18:00:00Z","v":100,"vw":34.14},{"c":34.13,"h":34.169,"l":34.13,"n":7,"o":34.169,"t":"2026-10-19T18:15:00Z","v":978,"vw":34.147137},{"c":34.1399,"h":34.14,"l":34.0932,"n":8,"o":34.0932,"t":"2026-10-19T18:30:00Z","v":1268,"vw":34.132517},{"c":34.145,"h":34.145,"l":34.145,"n":1,"o":34.145,"t":"2026-10-19T19:00:00Z","v":600,"vw":34.145},{"c":34.1,"h":34.165,"l":34.1,"n":8,"o":34.165,"t":"2026-10-19T19:30:00Z","v":641,"vw":34.146281},{"c":34.04,"h":34.11,"l":34.02,"n":14,"o":34.06,"t":"2026-10-19T19:45:00Z","v":4690,"vw":34.055421},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-10-19T20:00:00Z","v":1027,"vw":34},{"c":34.33,"h":34.46,"l":34.2,"n":29,"o":34.2,"t":"2026-10-20T13:30:00Z","v":7875,"vw":34.390728},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-10-20T13:45:00Z","v":204,"vw":34.48},{"c":34.595,"h":34.649,"l":34.595,"n":8,"o":34.635,"t":"2026-10-20T14:00:00Z","v":1465,"vw":34.634176},{"c":34.77,"h":34.77,"l":34.77,"n":3,"o":34.77,"t":"2026-10-20T14:15:00Z","v":218,"vw":34.77},{"c":34.885,"h":34.885,"l":34.71,"n":18,"o":34.71,"t":"2026-10-20T14:30:00Z","v":2648,"vw":34.846686},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-10-20T14:45:00Z","v":600,"vw":34.98},{"c":35,"h":35.065,"l":34.97,"n":14,"o":34.97,"t":"2026-10-20T15:00:00Z","v":3762,"vw":35.0174},{"c":34.96,"h":34.96,"l":34.95,"n":6,"o":34.95,"t":"2026-10-20T15:15:00Z","v":1600,"vw":34.951577},{"c":35.01,"h":35.01,"l":35.01,"n":2,"o":35.01,"t":"2026-10-20T15:45:00Z","v":101,"vw":35.01},{"c":34.88,"h":34.94,"l":34.88,"n":11,"o":34.94,"t":"2026-10-20T16:00:00Z","v":2481,"vw":34.927571},{"c":34.88,"h":34.9,"l":34.86,"n":10,"o":34.8875,"t":"2026-10-20T16:15:00Z","v":784,"vw":34.877523},{"c":34.95,"h":34.97,"l":34.93,"n":9,"o":34.955,"t":"2026-10-20T16:30:00Z","v":1178,"vw":34.948222},{"c":34.9,"h":34.93,"l":34.9,"n":4,"o":34.93,"t":"2026-10-20T16:45:00Z","v":253,"vw":34.915},{"c":34.92,"h":34.93,"l":34.905,"n":30,"o":34.9299,"t":"2026-10-20T17:00:00Z","v":13326,"vw":34.920918},{"c":35,"h":35,"l":35,"n":5,"o":35,"t":"2026-10-20T17:15:00Z","v":1102,"vw":35},{"c":35.11,"h":35.11,"l":35.06,"n":5,"o":35.06,"t":"2026-10-20T17:45:00Z","v":558,"vw":35.089811},{"c":35.09,"h":35.1,"l":35.09,"n":4,"o":35.1,"t":"2026-10-20T18:00:00Z","v":305,"vw":35.095745},{"c":35.08,"h":35.11,"l":35.08,"n":9,"o":35.11,"t":"2026-10-20T18:15:00Z","v":1229,"vw":35.097905},{"c":35.059,"h":35.07,"l":35.059,"n":6,"o":35.06,"t":"2026-10-20T18:30:00Z","v":1405,"vw":35.060036},{"c":35.06,"h":35.06,"l":35.06,"n":1,"o":35.06,"t":"2026-10-20T18:45:00Z","v":177,"vw":35.06},{"c":35.13,"h":35.165,"l":35.13,"n":9,"o":35.16,"t":"2026-10-20T19:00:00Z","v":814,"vw":35.154022},{"c":35.13,"h":35.14,"l":35.1193,"n":8,"o":35.12,"t":"2026-10-20T19:30:00Z","v":1473,"vw":35.126537},{"c":35.15,"h":35.15,"l":35.1,"n":24,"o":35.15,"t":"2026-10-20T19:45:00Z","v":5258,"vw":35.147591},{"c":35.17,"h":35.17,"l":35.17,"n":3,"o":35.17,"t":"2026-10-20T20:00:00Z","v":428,"vw":35.17},{"c":35.47,"h":35.47,"l":35.47,"n":2,"o":35.47,"t":"2026-10-20T20:45:00Z","v":162,"vw":35.47},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T13:00:00Z","v":225,"vw":35.25},{"c":35.34,"h":35.34,"l":35.1559,"n":28,"o":35.28,"t":"2026-10-21T13:30:00Z","v":2848,"vw":35.243619},{"c":35.37,"h":35.4764,"l":35.33,"n":19,"o":35.4187,"t":"2026-10-21T13:45:00Z","v":1631,"vw":35.382247},{"c":35.25,"h":35.3,"l":35.19,"n":13,"o":35.3,"t":"2026-10-21T14:00:00Z","v":1805,"vw":35.252765},{"c":35.35,"h":35.35,"l":35.245,"n":6,"o":35.245,"t":"2026-10-21T14:15:00Z","v":248,"vw":35.293611},{"c":35.3264,"h":35.3264,"l":35.3264,"n":1,"o":35.3264,"t":"2026-10-21T14:30:00Z","v":300,"vw":35.3264},{"c":35.36,"h":35.36,"l":35.3069,"n":7,"o":35.33,"t":"2026-10-21T14:45:00Z","v":728,"vw":35.341989},{"c":35.34,"h":35.35,"l":35.33,"n":3,"o":35.35,"t":"2026-10-21T15:00:00Z","v":455,"vw":35.337802},{"c":35.365,"h":35.375,"l":35.365,"n":2,"o":35.375,"t":"2026-10-21T15:15:00Z","v":304,"vw":35.371612},{"c":35.32,"h":35.41,"l":35.32,"n":3,"o":35.41,"t":"2026-10-21T15:30:00Z","v":252,"vw":35.365},{"c":35.25,"h":35.32,"l":35.25,"n":2,"o":35.32,"t":"2026-10-21T15:45:00Z","v":348,"vw":35.27977},{"c":35.24,"h":35.25,"l":35.22,"n":14,"o":35.238,"t":"2026-10-21T16:00:00Z","v":5144,"vw":35.24513},{"c":35.225,"h":35.225,"l":35.225,"n":1,"o":35.225,"t":"2026-10-21T16:15:00Z","v":105,"vw":35.225},{"c":35.18,"h":35.23,"l":35.18,"n":5,"o":35.23,"t":"2026-10-21T16:30:00Z","v":730,"vw":35.208302},{"c":35.27,"h":35.27,"l":35.27,"n":3,"o":35.27,"t":"2026-10-21T16:45:00Z","v":568,"vw":35.27},{"c":35.32,"h":35.32,"l":35.32,"n":1,"o":35.32,"t":"2026-10-21T17:00:00Z","v":565,"vw":35.32},{"c":35.265,"h":35.33,"l":35.265,"n":3,"o":35.33,"t":"2026-10-21T17:15:00Z","v":640,"vw":35.284389},{"c":35.389,"h":35.389,"l":35.28,"n":5,"o":35.28,"t":"2026-10-21T17:30:00Z","v":733,"vw":35.317758},{"c":35.37,"h":35.37,"l":35.37,"n":1,"o":35.37,"t":"2026-10-21T17:45:00Z","v":118,"vw":35.37},{"c":35.31,"h":35.325,"l":35.29,"n":17,"o":35.3,"t":"2026-10-21T18:00:00Z","v":1119,"vw":35.298333},{"c":35.39,"h":35.39,"l":35.36,"n":2,"o":35.36,"t":"2026-10-21T18:15:00Z","v":471,"vw":35.378025},{"c":35.4,"h":35.4,"l":35.35,"n":24,"o":35.35,"t":"2026-10-21T18:30:00Z","v":2485,"vw":35.357472},{"c":35.37,"h":35.37,"l":35.36,"n":2,"o":35.36,"t":"2026-10-21T18:45:00Z","v":2155,"vw":35.360696},{"c":35.33,"h":35.33,"l":35.29,"n":10,"o":35.319,"t":"2026-10-21T19:00:00Z","v":1557,"vw":35.305633},{"c":35.32,"h":35.32,"l":35.29,"n":7,"o":35.31,"t":"2026-10-21T19:15:00Z","v":3594,"vw":35.302046},{"c":35.34,"h":35.36,"l":35.34,"n":10,"o":35.36,"t":"2026-10-21T19:30:00Z","v":5574,"vw":35.358686},{"c":35.23,"h":35.38,"l":35.2272,"n":36,"o":35.38,"t":"2026-10-21T19:45:00Z","v":4762,"vw":35.308262},{"c":35.25,"h":35.25,"l":35.25,"n":4,"o":35.25,"t":"2026-10-21T20:00:00Z","v":205,"vw":35.25},{"c":35.282,"h":35.36,"l":35.02,"n":16,"o":35.36,"t":"2026-10-22T13:30:00Z","v":1214,"vw":35.178992},{"c":35.4199,"h":35.4199,"l":35.4199,"n":2,"o":35.4199,"t":"2026-10-22T13:45:00Z","v":208,"vw":35.4199},{"c":35.33,"h":35.39,"l":35.33,"n":5,"o":35.39,"t":"2026-10-22T14:00:00Z","v":300,"vw":35.36},{"c":35.22,"h":35.22,"l":35.05,"n":8,"o":35.05,"t":"2026-10-22T14:30:00Z","v":1820,"vw":35.067277},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-10-22T14:45:00Z","v":150,"vw":35.23},{"c":35.23,"h":35.23,"l":35.23,"n":2,"o":35.23,"t":"2026-10-22T15:15:00Z","v":160,"vw":35.23},{"c":35.1338,"h":35.208,"l":35.1338,"n":10,"o":35.208,"t":"2026-10-22T15:30:00Z","v":886,"vw":35.180195},{"c":35.14,"h":35.14,"l":35.14,"n":1,"o":35.14,"t":"2026-10-22T15:45:00Z","v":100,"vw":35.14},{"c":34.78,"h":35.13,"l":34.78,"n":11,"o":35.13,"t":"2026-10-22T16:30:00Z","v":1841,"vw":34.86044},{"c":34.8,"h":34.8,"l":34.77,"n":3,"o":34.77,"t":"2026-10-22T16:45:00Z","v":1036,"vw":34.783043},{"c":34.61,"h":34.61,"l":34.61,"n":18,"o":34.61,"t":"2026-10-22T17:30:00Z","v":6889,"vw":34.61},{"c":34.6715,"h":34.705,"l":34.6715,"n":4,"o":34.705,"t":"2026-10-22T17:45:00Z","v":826,"vw":34.700925},{"c":34.639,"h":34.639,"l":34.639,"n":3,"o":34.639,"t":"2026-10-22T18:00:00Z","v":375,"vw":34.639},{"c":34.7891,"h":34.7891,"l":34.7891,"n":1,"o":34.7891,"t":"2026-10-22T18:30:00Z","v":150,"vw":34.7891},{"c":34.77,"h":34.77,"l":34.77,"n":2,"o":34.77,"t":"2026-10-22T19:00:00Z","v":289,"vw":34.77},{"c":34.83,"h":34.85,"l":34.79,"n":145,"o":34.84,"t":"2026-10-22T19:15:00Z","v":14806,"vw":34.821013},{"c":34.84,"h":34.84,"l":34.815,"n":11,"o":34.83,"t":"2026-10-22T19:30:00Z","v":959,"vw":34.82594},{"c":34.95,"h":34.965,"l":34.91,"n":17,"o":34.91,"t":"2026-10-22T19:45:00Z","v":2407,"vw":34.948805},{"c":34.92,"h":34.92,"l":34.92,"n":6,"o":34.92,"t":"2026-10-22T20:00:00Z","v":756,"vw":34.92}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.25,"premium":0.623090427343421,"strike":38.53819145313158,"iv":0.45410491765790634,"gamma":0.07147378344428741,"theta":-0.025434263007631398,"vega":0.03118154752718302,"rho":0.006194046243544369,"breakevenPct":12.145709852448455},{"delta":0.3,"premium":0.6943878782722154,"strike":37.40816162303713,"iv":0.39482740638662567,"gamma":0.08997665308208729,"theta":-0.024414657918893242,"vega":0.034079668920661596,"rho":0.007461225786751371,"breakevenPct":9.113830187025608},{"delta":0.35,"premium":0.7630959673453603,"strike":36.6190403265464,"iv":0.3501783863903746,"gamma":0.10821490154596052,"theta":-0.0232835795676715,"vega":0.036224119955478265,"rho":0.008731116541993158,"breakevenPct":7.050791219621298},{"delta":0.4,"premium":0.8312392936659515,"strike":35.975042825336196,"iv":0.31191604569033826,"gamma":0.12595227167767956,"theta":-0.022066850747629017,"vega":0.03792534580807877,"rho":0.010004485920759745,"breakevenPct":5.401724281220351},{"delta":0.45,"premium":0.9332312210023734,"strike":35.567075115990505,"iv":0.2944616332676026,"gamma":0.13593040068283455,"theta":-0.02124390064401855,"vega":0.03845867392185334,"rho":0.011299813739640495,"breakevenPct":4.525504974206416},{"delta":0.5,"premium":1.0352231483387955,"strike":35.15910740664482,"iv":0.2770072208448669,"gamma":0.14590852968798956,"theta":-0.020420950540408083,"vega":0.038992002035627915,"rho":0.012595141558521247,"breakevenPct":3.6492856671924816},{"delta":0.55,"premium":1.1958649207443146,"strike":34.789800137835975,"iv":0.27095671950379047,"gamma":0.14675210199862163,"theta":-0.01993184011026878,"vega":0.03850634045485871,"rho":0.01385969959668035,"breakevenPct":3.0517326992562697},{"delta":0.6,"premium":1.3940041350792556,"strike":34.44521019986217,"iv":0.2721972432804962,"gamma":0.14175554789800138,"theta":-0.01965616815988973,"vega":0.03736919365954514,"rho":0.015104585152082989,"breakevenPct":2.6323434563041763},{"delta":0.65,"premium":1.5921433494141972,"strike":34.10062026188835,"iv":0.2734377670572019,"gamma":0.1367589937973811,"theta":-0.019380496209510684,"vega":0.036232046864231565,"rho":0.016349470707485627,"breakevenPct":2.2129542133520816},{"delta":0.7,"premium":2.028384798099762,"strike":33.57957244655582,"iv":0.3015902612826603,"gamma":0.11844085510688838,"theta":-0.01997268408551069,"vega":0.03400807600950119,"rho":0.017446792048655225,"breakevenPct":1.9700952023355618},{"delta":0.75,"premium":2.570218579234972,"strike":32.978142076502735,"iv":0.34125519125683057,"gamma":0.09464918032786887,"theta":-0.02091311475409836,"vega":0.03130819672131147,"rho":0.01847732344424606,"breakevenPct":1.7994291401423266},{"delta":0.8,"premium":3.412659380692169,"strike":32.06739526411658,"iv":0.3977214936247724,"gamma":0.07169836065573768,"theta":-0.021459562841530055,"vega":0.02748306010928961,"rho":0.01926669628452916,"breakevenPct":1.6038220068978881},{"delta":0.85,"premium":4.80933609958506,"strike":30.605809128630707,"iv":0.4934510373443982,"gamma":0.04834854771784235,"theta":-0.022136514522821574,"vega":0.022914522821576768,"rho":0.019614650130981556,"breakevenPct":1.4179416615571696}],"put":[{"delta":0.1,"premium":0.2959363700402831,"strike":29.435414155645073,"iv":0.5099068053934257,"gamma":0.03209972501709246,"theta":-0.015044260751724346,"vega":0.0164515527889234,"rho":-0.003119636937320898,"breakevenPct":16.55361458876063},{"delta":0.15,"premium":0.5050558977882812,"strike":29.90012421730729,"iv":0.5921486015833096,"gamma":0.039195223350211444,"theta":-0.022856672727452464,"vega":0.0226528898510666,"rho":-0.004696669589669161,"breakevenPct":15.821682933794364},{"delta":0.2,"premium":0.5852947427174977,"strike":31.41178970869991,"iv":0.5013049056695297,"gamma":0.057297309375021026,"theta":-0.022790565692012186,"vega":0.02746813548791108,"rho":-0.006210449416867306,"breakevenPct":11.722523006923222},{"delta":0.25,"premium":0.6431234274945609,"strike":32.57497903326081,"iv":0.4164363649923054,"gamma":0.0782061897622708,"theta":-0.021157942488326167,"vega":0.031124687596701183,"rho":-0.007716347094596348,"breakevenPct":8.557114531024483},{"delta":0.3,"premium":0.7317469333567663,"strike":33.32426819061009,"iv":0.37171528834910017,"gamma":0.09530159489278935,"theta":-0.020367369167614648,"vega":0.033951638458239154,"rho":-0.009233132861691976,"breakevenPct":6.665173948300896},{"delta":0.35,"premium":0.8349353686920147,"strike":33.9139163925258,"iv":0.3423090203037441,"gamma":0.1101539022434676,"theta":-0.019867077391673635,"vega":0.03632588717830466,"rho":-0.01075350176300949,"breakevenPct":5.272104742744041},{"delta":0.4,"premium":0.9370723449663704,"strike":34.348289379865484,"iv":0.31920277219486537,"gamma":0.12283281534114816,"theta":-0.018925391742520295,"vega":0.03755280612459971,"rho":-0.012241361817995844,"breakevenPct":4.320684321594764},{"delta":0.45,"premium":1.0390295759010573,"strike":34.75611830360423,"iv":0.2971735029865641,"gamma":0.13514018997121816,"theta":-0.01790825047686304,"vega":0.03858359077754107,"rho":-0.013723664534762033,"breakevenPct":3.4447630936335374},{"delta":0.5,"premium":1.1774702172389628,"strike":35.14085494043448,"iv":0.2828872459705676,"gamma":0.1421196916608269,"theta":-0.017018290119131044,"vega":0.03894646110721794,"rho":-0.015228436197119962,"breakevenPct":2.739448100814684},{"delta":0.55,"premium":1.3701822004204627,"strike":35.49124036440084,"iv":0.28011920112123334,"gamma":0.14117365101611773,"theta":-0.016317519271198316,"vega":0.03831576734407849,"rho":-0.016766631813368092,"breakevenPct":2.287920492610605},{"delta":0.6,"premium":1.562894183601962,"strike":35.8416257883672,"iv":0.2773511562718991,"gamma":0.14022761037140855,"theta":-0.015616748423265592,"vega":0.03768507358093903,"rho":-0.018304827429616217,"breakevenPct":1.836392884406527},{"delta":0.65,"premium":1.787407132243685,"strike":36.2035661218425,"iv":0.2737182763744428,"gamma":0.1358101040118871,"theta":-0.014404309063893016,"vega":0.03605646359583953,"rho":-0.019857023957150142,"breakevenPct":1.442843672397451},{"delta":0.7,"premium":2.038150074294205,"strike":36.57503714710253,"iv":0.26937206537890046,"gamma":0.1285292719167905,"theta":-0.012769836552748888,"vega":0.03360475482912333,"rho":-0.021420768681584025,"breakevenPct":1.097116057249948},{"delta":0.75,"premium":2.2888930163447254,"strike":36.946508172362556,"iv":0.26502585438335813,"gamma":0.1212484398216939,"theta":-0.011135364041604754,"vega":0.031153046062407132,"rho":-0.022984513406017915,"breakevenPct":0.7513884421024446}]},"raw":{"call":[{"delta":0.25,"premium":0.623090427343421,"strike":38.53819145313158,"iv":0.45410491765790634,"gamma":0.07147378344428741,"theta":-0.025434263007631398,"vega":0.03118154752718302,"rho":0.006194046243544369,"breakevenPct":12.145709852448455},{"delta":0.3,"premium":0.6943878782722154,"strike":37.40816162303713,"iv":0.39482740638662567,"gamma":0.08997665308208729,"theta":-0.024414657918893242,"vega":0.034079668920661596,"rho":0.007461225786751371,"breakevenPct":9.113830187025608},{"delta":0.35,"premium":0.7630959673453603,"strike":36.6190403265464,"iv":0.3501783863903746,"gamma":0.10821490154596052,"theta":-0.0232835795676715,"vega":0.036224119955478265,"rho":0.008731116541993158,"breakevenPct":7.050791219621298},{"delta":0.4,"premium":0.8312392936659515,"strike":35.975042825336196,"iv":0.31191604569033826,"gamma":0.12595227167767956,"theta":-0.022066850747629017,"vega":0.03792534580807877,"rho":0.010004485920759745,"breakevenPct":5.401724281220351},{"delta":0.45,"premium":0.9332312210023734,"strike":35.567075115990505,"iv":0.2944616332676026,"gamma":0.13593040068283455,"theta":-0.02124390064401855,"vega":0.03845867392185334,"rho":0.011299813739640495,"breakevenPct":4.525504974206416},{"delta":0.5,"premium":1.0352231483387955,"strike":35.15910740664482,"iv":0.2770072208448669,"gamma":0.14590852968798956,"theta":-0.020420950540408083,"vega":0.038992002035627915,"rho":0.012595141558521247,"breakevenPct":3.6492856671924816},{"delta":0.55,"premium":1.1958649207443146,"strike":34.789800137835975,"iv":0.27095671950379047,"gamma":0.14675210199862163,"theta":-0.01993184011026878,"vega":0.03850634045485871,"rho":0.01385969959668035,"breakevenPct":3.0517326992562697},{"delta":0.6,"premium":1.3940041350792556,"strike":34.44521019986217,"iv":0.2721972432804962,"gamma":0.14175554789800138,"theta":-0.01965616815988973,"vega":0.03736919365954514,"rho":0.015104585152082989,"breakevenPct":2.6323434563041763},{"delta":0.65,"premium":1.5921433494141972,"strike":34.10062026188835,"iv":0.2734377670572019,"gamma":0.1367589937973811,"theta":-0.019380496209510684,"vega":0.036232046864231565,"rho":0.016349470707485627,"breakevenPct":2.2129542133520816},{"delta":0.7,"premium":2.028384798099762,"strike":33.57957244655582,"iv":0.3015902612826603,"gamma":0.11844085510688838,"theta":-0.01997268408551069,"vega":0.03400807600950119,"rho":0.017446792048655225,"breakevenPct":1.9700952023355618},{"delta":0.75,"premium":2.570218579234972,"strike":32.978142076502735,"iv":0.34125519125683057,"gamma":0.09464918032786887,"theta":-0.02091311475409836,"vega":0.03130819672131147,"rho":0.01847732344424606,"breakevenPct":1.7994291401423266},{"delta":0.8,"premium":3.412659380692169,"strike":32.06739526411658,"iv":0.3977214936247724,"gamma":0.07169836065573768,"theta":-0.021459562841530055,"vega":0.02748306010928961,"rho":0.01926669628452916,"breakevenPct":1.6038220068978881},{"delta":0.85,"premium":4.80933609958506,"strike":30.605809128630707,"iv":0.4934510373443982,"gamma":0.04834854771784235,"theta":-0.022136514522821574,"vega":0.022914522821576768,"rho":0.019614650130981556,"breakevenPct":1.4179416615571696}],"put":[{"delta":0.1,"premium":0.2959363700402831,"strike":29.435414155645073,"iv":0.5099068053934257,"gamma":0.03209972501709246,"theta":-0.015044260751724346,"vega":0.0164515527889234,"rho":-0.003119636937320898,"breakevenPct":16.55361458876063},{"delta":0.15,"premium":0.5050558977882812,"strike":29.90012421730729,"iv":0.5921486015833096,"gamma":0.039195223350211444,"theta":-0.022856672727452464,"vega":0.0226528898510666,"rho":-0.004696669589669161,"breakevenPct":15.821682933794364},{"delta":0.2,"premium":0.5852947427174977,"strike":31.41178970869991,"iv":0.5013049056695297,"gamma":0.057297309375021026,"theta":-0.022790565692012186,"vega":0.02746813548791108,"rho":-0.006210449416867306,"breakevenPct":11.722523006923222},{"delta":0.25,"premium":0.6431234274945609,"strike":32.57497903326081,"iv":0.4164363649923054,"gamma":0.0782061897622708,"theta":-0.021157942488326167,"vega":0.031124687596701183,"rho":-0.007716347094596348,"breakevenPct":8.557114531024483},{"delta":0.3,"premium":0.7317469333567663,"strike":33.32426819061009,"iv":0.37171528834910017,"gamma":0.09530159489278935,"theta":-0.020367369167614648,"vega":0.033951638458239154,"rho":-0.009233132861691976,"breakevenPct":6.665173948300896},{"delta":0.35,"premium":0.8349353686920147,"strike":33.9139163925258,"iv":0.3423090203037441,"gamma":0.1101539022434676,"theta":-0.019867077391673635,"vega":0.03632588717830466,"rho":-0.01075350176300949,"breakevenPct":5.272104742744041},{"delta":0.4,"premium":0.9370723449663704,"strike":34.348289379865484,"iv":0.31920277219486537,"gamma":0.12283281534114816,"theta":-0.018925391742520295,"vega":0.03755280612459971,"rho":-0.012241361817995844,"breakevenPct":4.320684321594764},{"delta":0.45,"premium":1.0390295759010573,"strike":34.75611830360423,"iv":0.2971735029865641,"gamma":0.13514018997121816,"theta":-0.01790825047686304,"vega":0.03858359077754107,"rho":-0.013723664534762033,"breakevenPct":3.4447630936335374},{"delta":0.5,"premium":1.1774702172389628,"strike":35.14085494043448,"iv":0.2828872459705676,"gamma":0.1421196916608269,"theta":-0.017018290119131044,"vega":0.03894646110721794,"rho":-0.015228436197119962,"breakevenPct":2.739448100814684},{"delta":0.55,"premium":1.3701822004204627,"strike":35.49124036440084,"iv":0.28011920112123334,"gamma":0.14117365101611773,"theta":-0.016317519271198316,"vega":0.03831576734407849,"rho":-0.016766631813368092,"breakevenPct":2.287920492610605},{"delta":0.6,"premium":1.562894183601962,"strike":35.8416257883672,"iv":0.2773511562718991,"gamma":0.14022761037140855,"theta":-0.015616748423265592,"vega":0.03768507358093903,"rho":-0.018304827429616217,"breakevenPct":1.836392884406527},{"delta":0.65,"premium":1.787407132243685,"strike":36.2035661218425,"iv":0.2737182763744428,"gamma":0.1358101040118871,"theta":-0.014404309063893016,"vega":0.03605646359583953,"rho":-0.019857023957150142,"breakevenPct":1.442843672397451},{"delta":0.7,"premium":2.038150074294205,"strike":36.57503714710253,"iv":0.26937206537890046,"gamma":0.1285292719167905,"theta":-0.012769836552748888,"vega":0.03360475482912333,"rho":-0.021420768681584025,"breakevenPct":1.097116057249948},{"delta":0.75,"premium":2.2888930163447254,"strike":36.946508172362556,"iv":0.26502585438335813,"gamma":0.1212484398216939,"theta":-0.011135364041604754,"vega":0.031153046062407132,"rho":-0.022984513406017915,"breakevenPct":0.7513884421024446}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}