{"symbol":"IDLV","url":"https://intraalpha.com/companies/IDLV","capturedAt":"2026-10-24T15:13:36.083Z","state":"partial","quote":{"symbol":"IDLV","last_price":35.4,"prev_close":35.465,"regular_close":35.4,"change":-0.065,"change_pct":-0.1833,"regular_change":-0.065,"regular_change_pct":-0.1833,"extended_change":0,"extended_change_pct":0,"bid":24.78,"ask":47.55,"bid_size":100,"ask_size":100,"volume":18621,"vwap":35.42796,"open":35.36,"high":35.509,"low":35.32,"close":35.4,"trade_count":160,"last_trade_at":"2026-10-24T00:00:00.10946649Z","last_quote_at":"2026-10-23T20:05:30.804188696Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-24T11:13:03.561432953-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-26T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-23T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":321100000,"net_expense_ratio":0.0025,"portfolio_turnover":0.7,"dividend_yield":0.033,"inception_date":"2012-01-13","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-24T15:13:33.921337+00:00"},"optionObservedAt":null,"bars":[{"c":34.9956,"h":34.9956,"l":34.88,"n":5,"o":34.88,"t":"2026-10-19T13:30:00Z","v":352,"vw":34.950552},{"c":34.895,"h":34.895,"l":34.8224,"n":6,"o":34.895,"t":"2026-10-19T14:35:00Z","v":921,"vw":34.867835},{"c":34.9359,"h":34.9359,"l":34.9359,"n":1,"o":34.9359,"t":"2026-10-19T14:40:00Z","v":118,"vw":34.9359},{"c":34.885,"h":34.885,"l":34.885,"n":1,"o":34.885,"t":"2026-10-19T14:50:00Z","v":350,"vw":34.885},{"c":34.9,"h":34.9,"l":34.9,"n":1,"o":34.9,"t":"2026-10-19T15:20:00Z","v":617,"vw":34.9},{"c":34.9001,"h":34.9001,"l":34.9,"n":2,"o":34.9,"t":"2026-10-19T15:25:00Z","v":571,"vw":34.900036},{"c":34.91,"h":34.91,"l":34.91,"n":2,"o":34.91,"t":"2026-10-19T15:45:00Z","v":134,"vw":34.91},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-10-19T15:50:00Z","v":140,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":9,"o":34.84,"t":"2026-10-19T16:00:00Z","v":930,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-10-19T16:10:00Z","v":100,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-10-19T16:15:00Z","v":800,"vw":34.84},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-19T16:25:00Z","v":110,"vw":34.89},{"c":34.89,"h":34.89,"l":34.89,"n":1,"o":34.89,"t":"2026-10-19T16:45:00Z","v":228,"vw":34.89},{"c":34.8304,"h":34.8304,"l":34.8304,"n":1,"o":34.8304,"t":"2026-10-19T16:55:00Z","v":312,"vw":34.8304},{"c":34.83,"h":34.88,"l":34.83,"n":3,"o":34.88,"t":"2026-10-19T17:05:00Z","v":414,"vw":34.858261},{"c":34.885,"h":34.885,"l":34.885,"n":5,"o":34.885,"t":"2026-10-19T17:25:00Z","v":294,"vw":34.885},{"c":34.8301,"h":34.836,"l":34.83,"n":4,"o":34.836,"t":"2026-10-19T17:30:00Z","v":315,"vw":34.832033},{"c":34.885,"h":34.885,"l":34.885,"n":1,"o":34.885,"t":"2026-10-19T17:35:00Z","v":181,"vw":34.885},{"c":34.84,"h":34.84,"l":34.84,"n":7,"o":34.84,"t":"2026-10-19T17:40:00Z","v":1144,"vw":34.84},{"c":34.9002,"h":34.9002,"l":34.9002,"n":1,"o":34.9002,"t":"2026-10-19T17:55:00Z","v":266,"vw":34.9002},{"c":34.83,"h":34.84,"l":34.83,"n":6,"o":34.8301,"t":"2026-10-19T18:20:00Z","v":405,"vw":34.832544},{"c":34.8301,"h":34.85,"l":34.83,"n":11,"o":34.85,"t":"2026-10-19T18:25:00Z","v":849,"vw":34.832442},{"c":34.9136,"h":34.9136,"l":34.885,"n":5,"o":34.885,"t":"2026-10-19T19:00:00Z","v":521,"vw":34.893574},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-10-19T19:05:00Z","v":181,"vw":34.83},{"c":34.83,"h":34.83,"l":34.83,"n":4,"o":34.83,"t":"2026-10-19T19:15:00Z","v":328,"vw":34.83},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-19T19:20:00Z","v":152,"vw":34.79},{"c":34.85,"h":34.85,"l":34.85,"n":2,"o":34.85,"t":"2026-10-19T19:25:00Z","v":189,"vw":34.85},{"c":35.065,"h":35.14,"l":35.06,"n":19,"o":35.1,"t":"2026-10-20T13:55:00Z","v":2952,"vw":35.088129},{"c":35.12,"h":35.12,"l":35.12,"n":1,"o":35.12,"t":"2026-10-20T14:00:00Z","v":100,"vw":35.12},{"c":35.12,"h":35.12,"l":35.12,"n":5,"o":35.12,"t":"2026-10-20T14:10:00Z","v":500,"vw":35.12},{"c":35.13,"h":35.13,"l":35.13,"n":7,"o":35.13,"t":"2026-10-20T14:15:00Z","v":662,"vw":35.13},{"c":35.18,"h":35.18,"l":35.16,"n":4,"o":35.16,"t":"2026-10-20T14:20:00Z","v":339,"vw":35.166667},{"c":35.256,"h":35.256,"l":35.24,"n":6,"o":35.24,"t":"2026-10-20T15:00:00Z","v":748,"vw":35.250988},{"c":35.1043,"h":35.1043,"l":35.1043,"n":1,"o":35.1043,"t":"2026-10-20T16:35:00Z","v":129,"vw":35.1043},{"c":35.0816,"h":35.0816,"l":35.0816,"n":1,"o":35.0816,"t":"2026-10-20T17:30:00Z","v":181,"vw":35.0816},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-20T17:35:00Z","v":143,"vw":35.17},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-20T17:40:00Z","v":5610,"vw":35.25},{"c":35.14,"h":35.21,"l":35.135,"n":7,"o":35.21,"t":"2026-10-20T18:05:00Z","v":3390,"vw":35.199438},{"c":35.215,"h":35.215,"l":35.215,"n":2,"o":35.215,"t":"2026-10-20T18:10:00Z","v":205,"vw":35.215},{"c":35.2051,"h":35.2051,"l":35.2051,"n":1,"o":35.2051,"t":"2026-10-20T18:20:00Z","v":128,"vw":35.2051},{"c":35.13,"h":35.13,"l":35.13,"n":2,"o":35.13,"t":"2026-10-20T18:25:00Z","v":127,"vw":35.13},{"c":35.13,"h":35.205,"l":35.13,"n":5,"o":35.205,"t":"2026-10-20T18:30:00Z","v":564,"vw":35.173661},{"c":35.12,"h":35.13,"l":35.12,"n":5,"o":35.13,"t":"2026-10-20T18:40:00Z","v":476,"vw":35.122188},{"c":35.2717,"h":35.2717,"l":35.1341,"n":8,"o":35.1341,"t":"2026-10-20T18:45:00Z","v":1478,"vw":35.234266},{"c":35.29,"h":35.29,"l":35.29,"n":3,"o":35.29,"t":"2026-10-20T18:55:00Z","v":711,"vw":35.29},{"c":35.2,"h":35.2,"l":35.2,"n":1,"o":35.2,"t":"2026-10-20T19:05:00Z","v":260,"vw":35.2},{"c":35.12,"h":35.2899,"l":35.12,"n":8,"o":35.2,"t":"2026-10-20T19:10:00Z","v":1472,"vw":35.234255},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-20T19:20:00Z","v":43274,"vw":35.13},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-20T19:35:00Z","v":917,"vw":35.15},{"c":35.17,"h":35.17,"l":35.17,"n":2,"o":35.17,"t":"2026-10-20T19:50:00Z","v":398,"vw":35.17},{"c":35.11,"h":35.11,"l":35.11,"n":2,"o":35.11,"t":"2026-10-20T19:55:00Z","v":302,"vw":35.11},{"c":35.2192,"h":35.2192,"l":35.2192,"n":2,"o":35.2192,"t":"2026-10-21T13:45:00Z","v":291,"vw":35.2192},{"c":35.2356,"h":35.2356,"l":35.2356,"n":2,"o":35.2356,"t":"2026-10-21T14:00:00Z","v":1183,"vw":35.2356},{"c":35.24,"h":35.24,"l":35.24,"n":2,"o":35.24,"t":"2026-10-21T14:10:00Z","v":150,"vw":35.24},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T14:20:00Z","v":347,"vw":35.25},{"c":35.3599,"h":35.3599,"l":35.3599,"n":1,"o":35.3599,"t":"2026-10-21T14:55:00Z","v":485,"vw":35.3599},{"c":35.25,"h":35.25,"l":35.1712,"n":5,"o":35.1712,"t":"2026-10-21T15:10:00Z","v":403,"vw":35.210181},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-21T15:20:00Z","v":140,"vw":35.25},{"c":35.25,"h":35.26,"l":35.235,"n":11,"o":35.26,"t":"2026-10-21T16:05:00Z","v":1486,"vw":35.253492},{"c":35.295,"h":35.295,"l":35.295,"n":1,"o":35.295,"t":"2026-10-21T17:35:00Z","v":257,"vw":35.295},{"c":35.295,"h":35.295,"l":35.295,"n":1,"o":35.295,"t":"2026-10-21T18:40:00Z","v":964,"vw":35.295},{"c":35.235,"h":35.235,"l":35.235,"n":2,"o":35.235,"t":"2026-10-21T18:55:00Z","v":335,"vw":35.235},{"c":35.1408,"h":35.261,"l":35.1408,"n":14,"o":35.202,"t":"2026-10-21T19:00:00Z","v":1317,"vw":35.195531},{"c":35.31,"h":35.31,"l":35.31,"n":1,"o":35.31,"t":"2026-10-21T19:05:00Z","v":506,"vw":35.31},{"c":35.23,"h":35.23,"l":35.225,"n":7,"o":35.225,"t":"2026-10-21T19:25:00Z","v":595,"vw":35.229044},{"c":35.3145,"h":35.3145,"l":35.3145,"n":1,"o":35.3145,"t":"2026-10-21T19:45:00Z","v":150,"vw":35.3145},{"c":35.2,"h":35.2,"l":35.2,"n":5,"o":35.2,"t":"2026-10-22T13:30:00Z","v":335,"vw":35.2},{"c":35.28,"h":35.28,"l":35.28,"n":5,"o":35.28,"t":"2026-10-22T13:35:00Z","v":328,"vw":35.28},{"c":35.3475,"h":35.3475,"l":35.3475,"n":3,"o":35.3475,"t":"2026-10-22T13:45:00Z","v":159,"vw":35.3475},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-22T14:10:00Z","v":219,"vw":35.36},{"c":35.31,"h":35.31,"l":35.2601,"n":2,"o":35.2601,"t":"2026-10-22T14:30:00Z","v":289,"vw":35.277366},{"c":35.29,"h":35.3,"l":35.29,"n":9,"o":35.3,"t":"2026-10-22T14:40:00Z","v":1422,"vw":35.296203},{"c":35.24,"h":35.4,"l":35.24,"n":2,"o":35.4,"t":"2026-10-22T15:00:00Z","v":1364,"vw":35.322111},{"c":35.308,"h":35.325,"l":35.308,"n":8,"o":35.325,"t":"2026-10-22T15:15:00Z","v":3249,"vw":35.320676},{"c":35.38,"h":35.38,"l":35.38,"n":3,"o":35.38,"t":"2026-10-22T15:25:00Z","v":156,"vw":35.38},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-22T16:10:00Z","v":397,"vw":35.4},{"c":35.445,"h":35.445,"l":35.445,"n":3,"o":35.445,"t":"2026-10-22T16:55:00Z","v":429,"vw":35.445},{"c":35.4698,"h":35.4698,"l":35.4698,"n":1,"o":35.4698,"t":"2026-10-22T17:20:00Z","v":141,"vw":35.4698},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T17:25:00Z","v":141,"vw":35.46},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T17:45:00Z","v":111,"vw":35.46},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-22T18:40:00Z","v":296,"vw":35.465},{"c":35.426,"h":35.426,"l":35.426,"n":6,"o":35.426,"t":"2026-10-22T18:55:00Z","v":187,"vw":35.426},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-23T13:25:00Z","v":100,"vw":35.18},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-23T13:30:00Z","v":250,"vw":35.36},{"c":35.375,"h":35.375,"l":35.375,"n":1,"o":35.375,"t":"2026-10-23T13:45:00Z","v":168,"vw":35.375},{"c":35.32,"h":35.365,"l":35.32,"n":2,"o":35.365,"t":"2026-10-23T14:15:00Z","v":410,"vw":35.354024},{"c":35.3673,"h":35.3673,"l":35.3673,"n":1,"o":35.3673,"t":"2026-10-23T15:00:00Z","v":122,"vw":35.3673},{"c":35.4,"h":35.4719,"l":35.4,"n":6,"o":35.4719,"t":"2026-10-23T16:00:00Z","v":736,"vw":35.430519},{"c":35.39,"h":35.44,"l":35.37,"n":4,"o":35.44,"t":"2026-10-23T16:35:00Z","v":3033,"vw":35.433736},{"c":35.4,"h":35.42,"l":35.4,"n":19,"o":35.4,"t":"2026-10-23T16:55:00Z","v":1704,"vw":35.406517},{"c":35.4,"h":35.4,"l":35.4,"n":1,"o":35.4,"t":"2026-10-23T17:00:00Z","v":100,"vw":35.4},{"c":35.39,"h":35.39,"l":35.39,"n":5,"o":35.39,"t":"2026-10-23T17:10:00Z","v":185,"vw":35.39},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-23T17:30:00Z","v":225,"vw":35.39},{"c":35.4,"h":35.4,"l":35.39,"n":4,"o":35.39,"t":"2026-10-23T18:10:00Z","v":567,"vw":35.392079},{"c":35.4,"h":35.4,"l":35.4,"n":3,"o":35.4,"t":"2026-10-23T18:20:00Z","v":202,"vw":35.4},{"c":35.3901,"h":35.3901,"l":35.3901,"n":1,"o":35.3901,"t":"2026-10-23T18:25:00Z","v":280,"vw":35.3901},{"c":35.4,"h":35.509,"l":35.4,"n":7,"o":35.4,"t":"2026-10-23T18:55:00Z","v":2160,"vw":35.465898},{"c":35.4,"h":35.425,"l":35.39,"n":7,"o":35.39,"t":"2026-10-23T19:10:00Z","v":547,"vw":35.407576},{"c":35.4,"h":35.45,"l":35.4,"n":8,"o":35.45,"t":"2026-10-23T19:15:00Z","v":5467,"vw":35.444512},{"c":35.4,"h":35.4,"l":35.4,"n":19,"o":35.4,"t":"2026-10-23T19:55:00Z","v":1447,"vw":35.4}],"history":[{"c":29.53,"h":29.59,"l":29.47,"n":156,"o":29.5,"t":"2024-10-22T04:00:00Z","v":14722,"vw":29.527783},{"c":29.36,"h":29.5,"l":29.3,"n":147,"o":29.36,"t":"2024-10-23T04:00:00Z","v":21184,"vw":29.355461},{"c":29.42,"h":29.51,"l":29.38,"n":156,"o":29.45,"t":"2024-10-24T04:00:00Z","v":9695,"vw":29.417964},{"c":29.27,"h":29.53,"l":29.266,"n":62,"o":29.53,"t":"2024-10-25T04:00:00Z","v":5727,"vw":29.374443},{"c":29.515,"h":29.565,"l":29.42,"n":74,"o":29.42,"t":"2024-10-28T04:00:00Z","v":7598,"vw":29.482368},{"c":29.29,"h":29.34,"l":29.2201,"n":114,"o":29.33,"t":"2024-10-29T04:00:00Z","v":8294,"vw":29.278727},{"c":29.1524,"h":29.256,"l":29.09,"n":80,"o":29.09,"t":"2024-10-30T04:00:00Z","v":10915,"vw":29.169476},{"c":28.9012,"h":29,"l":28.8073,"n":130,"o":29,"t":"2024-10-31T04:00:00Z","v":22900,"vw":28.913138},{"c":28.98,"h":29.16,"l":28.9,"n":267,"o":29.11,"t":"2024-11-01T04:00:00Z","v":36628,"vw":29.01223},{"c":29.1045,"h":29.38,"l":29.03,"n":115,"o":29.17,"t":"2024-11-04T05:00:00Z","v":26544,"vw":29.241577},{"c":29.2682,"h":29.3499,"l":29.14,"n":133,"o":29.175,"t":"2024-11-05T05:00:00Z","v":21278,"vw":29.25949},{"c":28.9565,"h":28.98,"l":28.7421,"n":142,"o":28.78,"t":"2024-11-06T05:00:00Z","v":13104,"vw":28.913787},{"c":29.2728,"h":29.36,"l":29.14,"n":121,"o":29.28,"t":"2024-11-07T05:00:00Z","v":31601,"vw":29.222626},{"c":29.01,"h":29.1794,"l":28.95,"n":214,"o":29.1,"t":"2024-11-08T05:00:00Z","v":29784,"vw":28.983551},{"c":28.98,"h":29.114,"l":28.98,"n":92,"o":29.03,"t":"2024-11-11T05:00:00Z","v":14572,"vw":29.062107},{"c":28.605,"h":28.77,"l":28.53,"n":119,"o":28.77,"t":"2024-11-12T05:00:00Z","v":9642,"vw":28.593924},{"c":28.4801,"h":28.65,"l":28.412,"n":122,"o":28.6,"t":"2024-11-13T05:00:00Z","v":15372,"vw":28.496987},{"c":28.5425,"h":28.7,"l":28.5198,"n":98,"o":28.61,"t":"2024-11-14T05:00:00Z","v":9696,"vw":28.584829},{"c":28.5352,"h":28.58,"l":28.4521,"n":118,"o":28.57,"t":"2024-11-15T05:00:00Z","v":11854,"vw":28.509493},{"c":28.7604,"h":28.82,"l":28.58,"n":115,"o":28.58,"t":"2024-11-18T05:00:00Z","v":12746,"vw":28.760249},{"c":28.8,"h":28.82,"l":28.59,"n":181,"o":28.59,"t":"2024-11-19T05:00:00Z","v":24179,"vw":28.737878},{"c":28.7351,"h":28.7551,"l":28.5668,"n":96,"o":28.67,"t":"2024-11-20T05:00:00Z","v":14973,"vw":28.640265},{"c":28.795,"h":28.88,"l":28.72,"n":81,"o":28.72,"t":"2024-11-21T05:00:00Z","v":5177,"vw":28.801975},{"c":28.8746,"h":28.89,"l":28.82,"n":104,"o":28.84,"t":"2024-11-22T05:00:00Z","v":9841,"vw":28.857799},{"c":28.9606,"h":29.1185,"l":28.85,"n":153,"o":29.04,"t":"2024-11-25T05:00:00Z","v":31291,"vw":28.962203},{"c":28.7651,"h":28.85,"l":28.66,"n":202,"o":28.81,"t":"2024-11-26T05:00:00Z","v":17416,"vw":28.743092},{"c":29.0039,"h":29.06,"l":28.94,"n":146,"o":28.95,"t":"2024-11-27T05:00:00Z","v":16347,"vw":29.014756},{"c":29.21,"h":29.21,"l":29.0274,"n":45,"o":29.06,"t":"2024-11-29T05:00:00Z","v":6247,"vw":29.135775},{"c":29.17,"h":29.2388,"l":28.9218,"n":277,"o":28.9517,"t":"2024-12-02T05:00:00Z","v":65308,"vw":29.07191},{"c":29.1755,"h":29.2229,"l":29.14,"n":90,"o":29.21,"t":"2024-12-03T05:00:00Z","v":11747,"vw":29.196805},{"c":29.1688,"h":29.2229,"l":29.11,"n":112,"o":29.12,"t":"2024-12-04T05:00:00Z","v":121341,"vw":29.124248},{"c":29.42,"h":29.4384,"l":29.29,"n":121,"o":29.29,"t":"2024-12-05T05:00:00Z","v":20605,"vw":29.34844},{"c":29.2,"h":29.39,"l":29.12,"n":80,"o":29.39,"t":"2024-12-06T05:00:00Z","v":6371,"vw":29.259148},{"c":29.1444,"h":29.34,"l":29.108,"n":164,"o":29.34,"t":"2024-12-09T05:00:00Z","v":62481,"vw":29.257009},{"c":28.94,"h":29.04,"l":28.87,"n":113,"o":29.04,"t":"2024-12-10T05:00:00Z","v":23084,"vw":28.950664},{"c":28.91,"h":28.97,"l":28.885,"n":109,"o":28.97,"t":"2024-12-11T05:00:00Z","v":14657,"vw":28.923605},{"c":28.725,"h":28.9345,"l":28.725,"n":90,"o":28.84,"t":"2024-12-12T05:00:00Z","v":12827,"vw":28.83205},{"c":28.7298,"h":28.8499,"l":28.669,"n":90,"o":28.81,"t":"2024-12-13T05:00:00Z","v":11483,"vw":28.741918},{"c":28.6591,"h":28.76,"l":28.6,"n":135,"o":28.68,"t":"2024-12-16T05:00:00Z","v":28852,"vw":28.680685},{"c":28.476,"h":28.69,"l":28.46,"n":159,"o":28.54,"t":"2024-12-17T05:00:00Z","v":23480,"vw":28.55142},{"c":27.876,"h":28.45,"l":27.85,"n":191,"o":28.45,"t":"2024-12-18T05:00:00Z","v":79444,"vw":28.352103},{"c":27.8146,"h":27.9499,"l":27.8,"n":146,"o":27.88,"t":"2024-12-19T05:00:00Z","v":29714,"vw":27.847837},{"c":27.86,"h":28.06,"l":27.65,"n":290,"o":27.65,"t":"2024-12-20T05:00:00Z","v":42036,"vw":27.960257},{"c":27.795,"h":27.815,"l":27.6,"n":145,"o":27.75,"t":"2024-12-23T05:00:00Z","v":21169,"vw":27.719975},{"c":27.875,"h":27.9061,"l":27.7636,"n":53,"o":27.8,"t":"2024-12-24T05:00:00Z","v":4883,"vw":27.830232},{"c":27.9581,"h":28.03,"l":27.889,"n":142,"o":27.95,"t":"2024-12-26T05:00:00Z","v":24784,"vw":27.952071},{"c":27.9173,"h":28.05,"l":27.85,"n":113,"o":27.87,"t":"2024-12-27T05:00:00Z","v":13248,"vw":27.928633},{"c":27.8442,"h":27.93,"l":27.68,"n":172,"o":27.82,"t":"2024-12-30T05:00:00Z","v":27980,"vw":27.872091},{"c":27.825,"h":27.9351,"l":27.73,"n":131,"o":27.88,"t":"2024-12-31T05:00:00Z","v":36031,"vw":27.797724},{"c":27.76,"h":27.9499,"l":27.671,"n":199,"o":27.92,"t":"2025-01-02T05:00:00Z","v":40685,"vw":27.779104},{"c":27.89,"h":27.9225,"l":27.78,"n":160,"o":27.855,"t":"2025-01-03T05:00:00Z","v":10904,"vw":27.854891},{"c":28.02,"h":28.16,"l":27.97,"n":229,"o":28.11,"t":"2025-01-06T05:00:00Z","v":20934,"vw":28.0597},{"c":27.9632,"h":28.14,"l":27.9,"n":340,"o":28.14,"t":"2025-01-07T05:00:00Z","v":94698,"vw":27.999384},{"c":27.9162,"h":27.93,"l":27.73,"n":166,"o":27.78,"t":"2025-01-08T05:00:00Z","v":17673,"vw":27.819698},{"c":27.5,"h":27.65,"l":27.445,"n":133,"o":27.65,"t":"2025-01-10T05:00:00Z","v":10724,"vw":27.513885},{"c":27.401,"h":27.43,"l":27.23,"n":118,"o":27.3,"t":"2025-01-13T05:00:00Z","v":8945,"vw":27.333119},{"c":27.52,"h":27.52,"l":27.405,"n":115,"o":27.51,"t":"2025-01-14T05:00:00Z","v":19824,"vw":27.469871},{"c":27.82,"h":27.9,"l":27.69,"n":112,"o":27.9,"t":"2025-01-15T05:00:00Z","v":14159,"vw":27.774234},{"c":27.873,"h":27.9536,"l":27.74,"n":153,"o":27.74,"t":"2025-01-16T05:00:00Z","v":14389,"vw":27.850607},{"c":27.9855,"h":28.075,"l":27.9378,"n":106,"o":28,"t":"2025-01-17T05:00:00Z","v":9439,"vw":27.989015},{"c":28.4,"h":28.4,"l":28.23,"n":374,"o":28.23,"t":"2025-01-21T05:00:00Z","v":41761,"vw":28.341734},{"c":28.29,"h":28.4587,"l":28.27,"n":240,"o":28.39,"t":"2025-01-22T05:00:00Z","v":25152,"vw":28.328023},{"c":28.466,"h":28.5,"l":28.32,"n":69,"o":28.35,"t":"2025-01-23T05:00:00Z","v":15921,"vw":28.429257},{"c":28.57,"h":28.64,"l":28.49,"n":551,"o":28.54,"t":"2025-01-24T05:00:00Z","v":256023,"vw":28.549198},{"c":28.7705,"h":28.81,"l":28.64,"n":92,"o":28.64,"t":"2025-01-27T05:00:00Z","v":11365,"vw":28.73795},{"c":28.75,"h":28.84,"l":28.6,"n":212,"o":28.82,"t":"2025-01-28T05:00:00Z","v":17245,"vw":28.749654},{"c":28.76,"h":28.83,"l":28.72,"n":107,"o":28.74,"t":"2025-01-29T05:00:00Z","v":21581,"vw":28.765773},{"c":28.95,"h":29.1,"l":28.93,"n":142,"o":28.95,"t":"2025-01-30T05:00:00Z","v":14814,"vw":29.029882},{"c":28.69,"h":29.0117,"l":28.69,"n":238,"o":28.9,"t":"2025-01-31T05:00:00Z","v":14788,"vw":28.829575},{"c":28.5028,"h":28.62,"l":28.17,"n":150,"o":28.29,"t":"2025-02-03T05:00:00Z","v":15965,"vw":28.409098},{"c":28.74,"h":28.7894,"l":28.59,"n":139,"o":28.59,"t":"2025-02-04T05:00:00Z","v":10581,"vw":28.724902},{"c":28.98,"h":28.9999,"l":28.86,"n":122,"o":28.91,"t":"2025-02-05T05:00:00Z","v":7714,"vw":28.949933},{"c":29.04,"h":29.07,"l":28.9604,"n":317,"o":29,"t":"2025-02-06T05:00:00Z","v":15648,"vw":29.005183},{"c":28.945,"h":29.07,"l":28.915,"n":92,"o":29.07,"t":"2025-02-07T05:00:00Z","v":5821,"vw":28.992101},{"c":29.0335,"h":29.073,"l":28.9901,"n":255,"o":29.01,"t":"2025-02-10T05:00:00Z","v":124235,"vw":29.065604},{"c":29.1962,"h":29.2,"l":29.0107,"n":64,"o":29.02,"t":"2025-02-11T05:00:00Z","v":7431,"vw":29.080179},{"c":29.31,"h":29.3499,"l":28.99,"n":248,"o":29.07,"t":"2025-02-12T05:00:00Z","v":95222,"vw":29.156909},{"c":29.62,"h":29.62,"l":29.27,"n":193,"o":29.32,"t":"2025-02-13T05:00:00Z","v":23478,"vw":29.493411},{"c":29.515,"h":29.6153,"l":29.48,"n":102,"o":29.58,"t":"2025-02-14T05:00:00Z","v":15003,"vw":29.545798},{"c":29.6048,"h":29.63,"l":29.4998,"n":146,"o":29.52,"t":"2025-02-18T05:00:00Z","v":29930,"vw":29.570678},{"c":29.385,"h":29.43,"l":29.2595,"n":209,"o":29.35,"t":"2025-02-19T05:00:00Z","v":8892,"vw":29.355312},{"c":29.5847,"h":29.59,"l":29.42,"n":209,"o":29.47,"t":"2025-02-20T05:00:00Z","v":10881,"vw":29.494247},{"c":29.4332,"h":29.6,"l":29.37,"n":99,"o":29.56,"t":"2025-02-21T05:00:00Z","v":8670,"vw":29.477927},{"c":29.538,"h":29.7197,"l":29.53,"n":276,"o":29.56,"t":"2025-02-24T05:00:00Z","v":16044,"vw":29.637345},{"c":29.8251,"h":29.86,"l":29.717,"n":72,"o":29.8,"t":"2025-02-25T05:00:00Z","v":8121,"vw":29.802265},{"c":29.7571,"h":29.89,"l":29.66,"n":182,"o":29.82,"t":"2025-02-26T05:00:00Z","v":11382,"vw":29.754754},{"c":29.49,"h":29.6577,"l":29.49,"n":81,"o":29.617,"t":"2025-02-27T05:00:00Z","v":8307,"vw":29.606141},{"c":29.62,"h":29.6493,"l":29.421,"n":91,"o":29.57,"t":"2025-02-28T05:00:00Z","v":7382,"vw":29.559897},{"c":29.7598,"h":30.0499,"l":29.661,"n":170,"o":29.95,"t":"2025-03-03T05:00:00Z","v":16298,"vw":29.912438},{"c":29.9352,"h":30.1,"l":29.661,"n":158,"o":29.8,"t":"2025-03-04T05:00:00Z","v":18887,"vw":29.836034},{"c":30.2783,"h":30.32,"l":30.08,"n":309,"o":30.1,"t":"2025-03-05T05:00:00Z","v":16561,"vw":30.203018},{"c":30.0472,"h":30.28,"l":30.0112,"n":124,"o":30.08,"t":"2025-03-06T05:00:00Z","v":17110,"vw":30.100841},{"c":30.4449,"h":30.4449,"l":30.16,"n":286,"o":30.17,"t":"2025-03-07T05:00:00Z","v":14527,"vw":30.326347},{"c":30.17,"h":30.345,"l":30.05,"n":193,"o":30.24,"t":"2025-03-10T04:00:00Z","v":145499,"vw":30.232885},{"c":30.0317,"h":30.26,"l":29.87,"n":195,"o":30.26,"t":"2025-03-11T04:00:00Z","v":38635,"vw":30.066567},{"c":30.0445,"h":30.12,"l":29.8721,"n":179,"o":30.06,"t":"2025-03-12T04:00:00Z","v":16972,"vw":30.012859},{"c":29.9249,"h":30,"l":29.82,"n":306,"o":29.96,"t":"2025-03-13T04:00:00Z","v":18408,"vw":29.912866},{"c":30.2467,"h":30.2606,"l":30,"n":145,"o":30.06,"t":"2025-03-14T04:00:00Z","v":13651,"vw":30.133352},{"c":30.4769,"h":30.5599,"l":30.24,"n":125,"o":30.26,"t":"2025-03-17T04:00:00Z","v":12277,"vw":30.470602},{"c":30.4649,"h":30.4897,"l":30.32,"n":207,"o":30.41,"t":"2025-03-18T04:00:00Z","v":14163,"vw":30.408913},{"c":30.5843,"h":30.64,"l":30.391,"n":309,"o":30.4,"t":"2025-03-19T04:00:00Z","v":73167,"vw":30.556928},{"c":30.474,"h":30.5,"l":30.27,"n":131,"o":30.27,"t":"2025-03-20T04:00:00Z","v":26977,"vw":30.406189},{"c":30.3341,"h":30.395,"l":30.3101,"n":75,"o":30.37,"t":"2025-03-21T04:00:00Z","v":7574,"vw":30.35529},{"c":30.1402,"h":30.2208,"l":30.0624,"n":153,"o":30.19,"t":"2025-03-24T04:00:00Z","v":14123,"vw":30.150654},{"c":30.3163,"h":30.4093,"l":30.2585,"n":118,"o":30.37,"t":"2025-03-25T04:00:00Z","v":14599,"vw":30.357751},{"c":30.2126,"h":30.4082,"l":30.09,"n":95,"o":30.325,"t":"2025-03-26T04:00:00Z","v":9734,"vw":30.244364},{"c":30.41,"h":30.45,"l":30.25,"n":220,"o":30.29,"t":"2025-03-27T04:00:00Z","v":17854,"vw":30.358966},{"c":30.32,"h":30.47,"l":30.32,"n":264,"o":30.38,"t":"2025-03-28T04:00:00Z","v":258105,"vw":30.424812},{"c":30.3245,"h":30.345,"l":30.1158,"n":176,"o":30.12,"t":"2025-03-31T04:00:00Z","v":21619,"vw":30.246977},{"c":30.465,"h":30.52,"l":30.27,"n":422,"o":30.36,"t":"2025-04-01T04:00:00Z","v":100200,"vw":30.477899},{"c":30.5489,"h":30.58,"l":30.23,"n":302,"o":30.23,"t":"2025-04-02T04:00:00Z","v":15393,"vw":30.482531},{"c":30.705,"h":31.0434,"l":30.69,"n":144,"o":30.77,"t":"2025-04-03T04:00:00Z","v":29291,"vw":30.845591},{"c":29.3439,"h":29.8673,"l":29.15,"n":571,"o":29.85,"t":"2025-04-04T04:00:00Z","v":419408,"vw":29.717645},{"c":28.36,"h":28.75,"l":28.14,"n":379,"o":28.25,"t":"2025-04-07T04:00:00Z","v":177319,"vw":28.510173},{"c":28.17,"h":29.1,"l":28.0308,"n":363,"o":29.1,"t":"2025-04-08T04:00:00Z","v":563078,"vw":28.422857},{"c":29.675,"h":29.8191,"l":28.0849,"n":186,"o":28.26,"t":"2025-04-09T04:00:00Z","v":18320,"vw":28.862106},{"c":29.3589,"h":29.5499,"l":28.93,"n":156,"o":29.31,"t":"2025-04-10T04:00:00Z","v":24317,"vw":29.25025},{"c":30.04,"h":30.15,"l":29.62,"n":149,"o":29.62,"t":"2025-04-11T04:00:00Z","v":57815,"vw":29.857533},{"c":30.4008,"h":30.47,"l":30.15,"n":123,"o":30.22,"t":"2025-04-14T04:00:00Z","v":16297,"vw":30.292487},{"c":30.51,"h":30.7105,"l":30.5,"n":148,"o":30.5,"t":"2025-04-15T04:00:00Z","v":13981,"vw":30.561173},{"c":30.69,"h":30.9799,"l":30.5601,"n":210,"o":30.67,"t":"2025-04-16T04:00:00Z","v":42627,"vw":30.713919},{"c":30.9924,"h":31.1699,"l":30.9,"n":245,"o":30.9,"t":"2025-04-17T04:00:00Z","v":15333,"vw":31.011286},{"c":31.14,"h":31.2533,"l":30.81,"n":247,"o":31.2,"t":"2025-04-21T04:00:00Z","v":33810,"vw":30.980655},{"c":31.49,"h":31.62,"l":31.26,"n":254,"o":31.37,"t":"2025-04-22T04:00:00Z","v":34559,"vw":31.462274},{"c":31.2007,"h":31.56,"l":31.08,"n":201,"o":31.53,"t":"2025-04-23T04:00:00Z","v":22570,"vw":31.359005},{"c":31.54,"h":31.6495,"l":31.32,"n":161,"o":31.39,"t":"2025-04-24T04:00:00Z","v":9862,"vw":31.506384},{"c":31.4864,"h":31.4864,"l":31.2901,"n":157,"o":31.37,"t":"2025-04-25T04:00:00Z","v":14431,"vw":31.35851},{"c":31.705,"h":31.8,"l":31.44,"n":227,"o":31.54,"t":"2025-04-28T04:00:00Z","v":17207,"vw":31.650539},{"c":31.8441,"h":31.845,"l":31.67,"n":124,"o":31.67,"t":"2025-04-29T04:00:00Z","v":14208,"vw":31.75259},{"c":32.06,"h":32.09,"l":31.71,"n":420,"o":31.74,"t":"2025-04-30T04:00:00Z","v":126807,"vw":31.954514},{"c":31.8825,"h":32.0211,"l":31.77,"n":96,"o":31.86,"t":"2025-05-01T04:00:00Z","v":13624,"vw":31.890091},{"c":32.3145,"h":32.38,"l":32.1606,"n":161,"o":32.32,"t":"2025-05-02T04:00:00Z","v":17820,"vw":32.287978},{"c":32.41,"h":32.44,"l":32.1348,"n":279,"o":32.15,"t":"2025-05-05T04:00:00Z","v":199311,"vw":32.390444},{"c":32.45,"h":32.52,"l":32.27,"n":768,"o":32.37,"t":"2025-05-06T04:00:00Z","v":2140951,"vw":32.475584},{"c":32.4395,"h":32.5686,"l":32.3202,"n":614,"o":32.4,"t":"2025-05-07T04:00:00Z","v":401776,"vw":32.454445},{"c":32.09,"h":32.3985,"l":32.04,"n":3213,"o":32.24,"t":"2025-05-08T04:00:00Z","v":580696,"vw":32.151835},{"c":32.15,"h":32.31,"l":32.11,"n":169,"o":32.23,"t":"2025-05-09T04:00:00Z","v":96341,"vw":32.203292},{"c":31.935,"h":32.13,"l":31.73,"n":457,"o":31.84,"t":"2025-05-12T04:00:00Z","v":190180,"vw":31.862339},{"c":31.82,"h":31.91,"l":31.7101,"n":307,"o":31.91,"t":"2025-05-13T04:00:00Z","v":78428,"vw":31.868816},{"c":31.8081,"h":31.94,"l":31.72,"n":192,"o":31.94,"t":"2025-05-14T04:00:00Z","v":30584,"vw":31.824417},{"c":32.19,"h":32.27,"l":31.98,"n":246,"o":32.07,"t":"2025-05-15T04:00:00Z","v":30226,"vw":32.184747},{"c":32.28,"h":32.32,"l":32.18,"n":233,"o":32.25,"t":"2025-05-16T04:00:00Z","v":77990,"vw":32.283023},{"c":32.72,"h":32.72,"l":32.37,"n":210,"o":32.44,"t":"2025-05-19T04:00:00Z","v":76640,"vw":32.61628},{"c":32.785,"h":32.825,"l":32.58,"n":483,"o":32.66,"t":"2025-05-20T04:00:00Z","v":57167,"vw":32.736444},{"c":32.83,"h":33.015,"l":32.74,"n":303,"o":32.84,"t":"2025-05-21T04:00:00Z","v":31040,"vw":32.875663},{"c":32.8236,"h":32.8789,"l":32.58,"n":228,"o":32.62,"t":"2025-05-22T04:00:00Z","v":21010,"vw":32.764651},{"c":32.92,"h":33.03,"l":32.5,"n":436,"o":32.5,"t":"2025-05-23T04:00:00Z","v":51091,"vw":32.772313},{"c":33.12,"h":33.21,"l":33.05,"n":280,"o":33.21,"t":"2025-05-27T04:00:00Z","v":22967,"vw":33.143904},{"c":32.83,"h":32.98,"l":32.812,"n":280,"o":32.88,"t":"2025-05-28T04:00:00Z","v":28453,"vw":32.905664},{"c":32.95,"h":33.03,"l":32.82,"n":304,"o":32.96,"t":"2025-05-29T04:00:00Z","v":34608,"vw":32.937864},{"c":32.97,"h":33.046,"l":32.83,"n":517,"o":32.9,"t":"2025-05-30T04:00:00Z","v":94487,"vw":32.901404},{"c":33.285,"h":33.285,"l":33.01,"n":362,"o":33.18,"t":"2025-06-02T04:00:00Z","v":423646,"vw":33.137525},{"c":33.02,"h":33.09,"l":32.96,"n":155,"o":33.09,"t":"2025-06-03T04:00:00Z","v":70656,"vw":33.023087},{"c":33.108,"h":33.2216,"l":33.05,"n":315,"o":33.06,"t":"2025-06-04T04:00:00Z","v":178458,"vw":33.124826},{"c":33.09,"h":33.2999,"l":33.09,"n":354,"o":33.2,"t":"2025-06-05T04:00:00Z","v":64955,"vw":33.177673},{"c":33.125,"h":33.2399,"l":33.03,"n":150,"o":33.2,"t":"2025-06-06T04:00:00Z","v":85816,"vw":33.064801},{"c":33.06,"h":33.19,"l":32.97,"n":189,"o":33.01,"t":"2025-06-09T04:00:00Z","v":37521,"vw":33.080409},{"c":33.1345,"h":33.2,"l":33.03,"n":182,"o":33.2,"t":"2025-06-10T04:00:00Z","v":166768,"vw":33.133228},{"c":33.05,"h":33.26,"l":33.04,"n":325,"o":33.2,"t":"2025-06-11T04:00:00Z","v":36878,"vw":33.140699},{"c":33.34,"h":33.3799,"l":33.2455,"n":306,"o":33.26,"t":"2025-06-12T04:00:00Z","v":31679,"vw":33.330349},{"c":33.16,"h":33.27,"l":33.01,"n":381,"o":33.01,"t":"2025-06-13T04:00:00Z","v":142973,"vw":33.152756},{"c":33.18,"h":33.43,"l":33.1359,"n":147,"o":33.37,"t":"2025-06-16T04:00:00Z","v":7582,"vw":33.28593},{"c":32.9021,"h":33.18,"l":32.86,"n":178,"o":33.09,"t":"2025-06-17T04:00:00Z","v":19099,"vw":33.02201},{"c":32.91,"h":33.1087,"l":32.87,"n":140,"o":32.96,"t":"2025-06-18T04:00:00Z","v":16192,"vw":32.989929},{"c":32.69,"h":32.8599,"l":32.6792,"n":158,"o":32.8416,"t":"2025-06-20T04:00:00Z","v":270419,"vw":32.731537},{"c":32.54,"h":32.609,"l":32.14,"n":133,"o":32.17,"t":"2025-06-23T04:00:00Z","v":45098,"vw":32.469679},{"c":32.84,"h":32.87,"l":32.61,"n":150,"o":32.7,"t":"2025-06-24T04:00:00Z","v":15458,"vw":32.784916},{"c":32.67,"h":32.68,"l":32.5003,"n":176,"o":32.63,"t":"2025-06-25T04:00:00Z","v":22383,"vw":32.608103},{"c":32.93,"h":32.9999,"l":32.8014,"n":481,"o":32.85,"t":"2025-06-26T04:00:00Z","v":34497,"vw":32.902482},{"c":32.89,"h":33.0519,"l":32.81,"n":228,"o":32.95,"t":"2025-06-27T04:00:00Z","v":186548,"vw":32.99877},{"c":33.125,"h":33.18,"l":32.94,"n":295,"o":32.94,"t":"2025-06-30T04:00:00Z","v":32765,"vw":33.07746},{"c":33.285,"h":33.3,"l":33.1503,"n":529,"o":33.22,"t":"2025-07-01T04:00:00Z","v":96462,"vw":33.259113},{"c":33.2939,"h":33.295,"l":33.118,"n":217,"o":33.19,"t":"2025-07-02T04:00:00Z","v":22691,"vw":33.243361},{"c":33.3485,"h":33.365,"l":33.21,"n":149,"o":33.21,"t":"2025-07-03T04:00:00Z","v":15368,"vw":33.311838},{"c":33.09,"h":33.2075,"l":33.05,"n":226,"o":33.17,"t":"2025-07-07T04:00:00Z","v":67760,"vw":33.16807},{"c":33.04,"h":33.0627,"l":32.9,"n":242,"o":32.96,"t":"2025-07-08T04:00:00Z","v":24407,"vw":33.014769},{"c":33.22,"h":33.29,"l":33.06,"n":147,"o":33.15,"t":"2025-07-09T04:00:00Z","v":10455,"vw":33.141543},{"c":33.25,"h":33.2699,"l":33.1336,"n":138,"o":33.15,"t":"2025-07-10T04:00:00Z","v":7944,"vw":33.211411},{"c":33.0968,"h":33.17,"l":33.05,"n":243,"o":33.17,"t":"2025-07-11T04:00:00Z","v":19842,"vw":33.088243},{"c":33.1575,"h":33.16,"l":33.08,"n":98,"o":33.08,"t":"2025-07-14T04:00:00Z","v":10921,"vw":33.130121},{"c":32.8299,"h":33.1,"l":32.7939,"n":139,"o":33.1,"t":"2025-07-15T04:00:00Z","v":15594,"vw":32.862247},{"c":33.07,"h":33.08,"l":32.82,"n":154,"o":32.83,"t":"2025-07-16T04:00:00Z","v":18477,"vw":32.988002},{"c":33.05,"h":33.0954,"l":32.91,"n":119,"o":32.91,"t":"2025-07-17T04:00:00Z","v":13652,"vw":33.002793},{"c":33.0884,"h":33.17,"l":32.99,"n":142,"o":33.17,"t":"2025-07-18T04:00:00Z","v":13946,"vw":33.077979},{"c":33.17,"h":33.3,"l":33.12,"n":179,"o":33.12,"t":"2025-07-21T04:00:00Z","v":15921,"vw":33.246918},{"c":33.4562,"h":33.48,"l":33.254,"n":130,"o":33.29,"t":"2025-07-22T04:00:00Z","v":11255,"vw":33.392004},{"c":33.64,"h":33.6499,"l":33.45,"n":228,"o":33.5,"t":"2025-07-23T04:00:00Z","v":33942,"vw":33.554789},{"c":33.57,"h":33.6309,"l":33.44,"n":113,"o":33.44,"t":"2025-07-24T04:00:00Z","v":21512,"vw":33.581732},{"c":33.43,"h":33.46,"l":33.29,"n":114,"o":33.29,"t":"2025-07-25T04:00:00Z","v":7891,"vw":33.393841},{"c":33.08,"h":33.2062,"l":32.99,"n":112,"o":33.2,"t":"2025-07-28T04:00:00Z","v":13808,"vw":33.131159},{"c":33.1655,"h":33.19,"l":33.03,"n":173,"o":33.095,"t":"2025-07-29T04:00:00Z","v":12742,"vw":33.12677},{"c":32.83,"h":33.11,"l":32.7963,"n":169,"o":33.0162,"t":"2025-07-30T04:00:00Z","v":14837,"vw":32.895546},{"c":32.6479,"h":32.7909,"l":32.6163,"n":182,"o":32.6924,"t":"2025-07-31T04:00:00Z","v":9174,"vw":32.707401},{"c":32.849,"h":32.87,"l":32.7333,"n":124,"o":32.82,"t":"2025-08-01T04:00:00Z","v":8034,"vw":32.810465},{"c":33.139,"h":33.1566,"l":33.0901,"n":132,"o":33.1428,"t":"2025-08-04T04:00:00Z","v":20662,"vw":33.122272},{"c":33.155,"h":33.21,"l":33.11,"n":2055,"o":33.15,"t":"2025-08-05T04:00:00Z","v":1915666,"vw":33.133661},{"c":33.27,"h":33.3389,"l":33.21,"n":265,"o":33.21,"t":"2025-08-06T04:00:00Z","v":307920,"vw":33.281516},{"c":33.35,"h":33.45,"l":33.24,"n":460,"o":33.45,"t":"2025-08-07T04:00:00Z","v":86769,"vw":33.29061},{"c":33.34,"h":33.41,"l":33.34,"n":205,"o":33.41,"t":"2025-08-08T04:00:00Z","v":24203,"vw":33.379645},{"c":33.35,"h":33.395,"l":33.29,"n":251,"o":33.3,"t":"2025-08-11T04:00:00Z","v":116696,"vw":33.320552},{"c":33.539,"h":33.56,"l":33.43,"n":126,"o":33.43,"t":"2025-08-12T04:00:00Z","v":14344,"vw":33.526529},{"c":33.725,"h":33.725,"l":33.64,"n":223,"o":33.68,"t":"2025-08-13T04:00:00Z","v":20099,"vw":33.697445},{"c":33.73,"h":33.73,"l":33.595,"n":149,"o":33.68,"t":"2025-08-14T04:00:00Z","v":11660,"vw":33.641193},{"c":33.78,"h":33.8705,"l":33.75,"n":177,"o":33.75,"t":"2025-08-15T04:00:00Z","v":15608,"vw":33.788089},{"c":33.69,"h":33.75,"l":33.67,"n":135,"o":33.67,"t":"2025-08-18T04:00:00Z","v":12800,"vw":33.70999},{"c":33.8441,"h":33.9299,"l":33.77,"n":220,"o":33.83,"t":"2025-08-19T04:00:00Z","v":29751,"vw":33.834228},{"c":34.1247,"h":34.15,"l":34,"n":123,"o":34,"t":"2025-08-20T04:00:00Z","v":8245,"vw":34.100324},{"c":33.99,"h":34.01,"l":33.9266,"n":155,"o":33.98,"t":"2025-08-21T04:00:00Z","v":12221,"vw":33.987699},{"c":34.24,"h":34.3356,"l":33.99,"n":125,"o":33.99,"t":"2025-08-22T04:00:00Z","v":8715,"vw":34.261976},{"c":33.9079,"h":34.14,"l":33.8818,"n":148,"o":34.14,"t":"2025-08-25T04:00:00Z","v":11056,"vw":33.987701},{"c":33.9,"h":33.9,"l":33.83,"n":175,"o":33.85,"t":"2025-08-26T04:00:00Z","v":13785,"vw":33.869506},{"c":33.97,"h":33.97,"l":33.74,"n":156,"o":33.74,"t":"2025-08-27T04:00:00Z","v":12967,"vw":33.852195},{"c":34.0089,"h":34.0089,"l":33.89,"n":116,"o":33.89,"t":"2025-08-28T04:00:00Z","v":92352,"vw":33.921774},{"c":34.01,"h":34.02,"l":33.85,"n":212,"o":33.85,"t":"2025-08-29T04:00:00Z","v":27374,"vw":33.955909},{"c":33.652,"h":33.6817,"l":33.54,"n":174,"o":33.55,"t":"2025-09-02T04:00:00Z","v":8694,"vw":33.612521},{"c":33.6523,"h":33.6682,"l":33.51,"n":187,"o":33.51,"t":"2025-09-03T04:00:00Z","v":8453,"vw":33.614417},{"c":33.76,"h":33.7899,"l":33.6704,"n":181,"o":33.75,"t":"2025-09-04T04:00:00Z","v":18496,"vw":33.726822},{"c":33.97,"h":34.06,"l":33.89,"n":293,"o":34.0593,"t":"2025-09-05T04:00:00Z","v":329738,"vw":33.959621},{"c":34.097,"h":34.1695,"l":33.97,"n":334,"o":34.06,"t":"2025-09-08T04:00:00Z","v":128825,"vw":34.069984},{"c":34.1,"h":34.2287,"l":34.05,"n":453,"o":34.06,"t":"2025-09-09T04:00:00Z","v":75592,"vw":34.118628},{"c":34.12,"h":34.1579,"l":34.04,"n":236,"o":34.1249,"t":"2025-09-10T04:00:00Z","v":54954,"vw":34.098167},{"c":34.4,"h":34.4,"l":34.21,"n":197,"o":34.21,"t":"2025-09-11T04:00:00Z","v":15300,"vw":34.349695},{"c":34.32,"h":34.33,"l":34.1701,"n":180,"o":34.3,"t":"2025-09-12T04:00:00Z","v":15530,"vw":34.299636},{"c":34.365,"h":34.4,"l":34.2803,"n":152,"o":34.29,"t":"2025-09-15T04:00:00Z","v":12959,"vw":34.350025},{"c":34.2803,"h":34.32,"l":34.2003,"n":229,"o":34.32,"t":"2025-09-16T04:00:00Z","v":13592,"vw":34.273361},{"c":34.13,"h":34.38,"l":34.025,"n":169,"o":34.2897,"t":"2025-09-17T04:00:00Z","v":19191,"vw":34.198199},{"c":33.91,"h":34.0048,"l":33.82,"n":217,"o":33.9135,"t":"2025-09-18T04:00:00Z","v":20742,"vw":33.902778},{"c":33.89,"h":33.9,"l":33.83,"n":207,"o":33.87,"t":"2025-09-19T04:00:00Z","v":17999,"vw":33.880242},{"c":33.56,"h":33.61,"l":33.52,"n":170,"o":33.545,"t":"2025-09-22T04:00:00Z","v":33611,"vw":33.54928},{"c":33.43,"h":33.61,"l":33.43,"n":139,"o":33.6,"t":"2025-09-23T04:00:00Z","v":10481,"vw":33.540776},{"c":33.37,"h":33.4,"l":33.25,"n":166,"o":33.35,"t":"2025-09-24T04:00:00Z","v":11420,"vw":33.353276},{"c":33.13,"h":33.25,"l":32.951,"n":293,"o":33.14,"t":"2025-09-25T04:00:00Z","v":18091,"vw":33.07731},{"c":33.38,"h":33.4,"l":33.21,"n":167,"o":33.31,"t":"2025-09-26T04:00:00Z","v":24119,"vw":33.331173},{"c":33.27,"h":33.45,"l":33.24,"n":318,"o":33.45,"t":"2025-09-29T04:00:00Z","v":33536,"vw":33.298755},{"c":33.5,"h":33.5045,"l":33.29,"n":171,"o":33.29,"t":"2025-09-30T04:00:00Z","v":11812,"vw":33.408953},{"c":33.51,"h":33.55,"l":33.4512,"n":205,"o":33.55,"t":"2025-10-01T04:00:00Z","v":13683,"vw":33.515254},{"c":33.31,"h":33.46,"l":33.2101,"n":165,"o":33.46,"t":"2025-10-02T04:00:00Z","v":14393,"vw":33.339224},{"c":33.48,"h":33.56,"l":33.42,"n":154,"o":33.46,"t":"2025-10-03T04:00:00Z","v":102178,"vw":33.464421},{"c":33.42,"h":33.48,"l":33.34,"n":161,"o":33.44,"t":"2025-10-06T04:00:00Z","v":71674,"vw":33.381835},{"c":33.166,"h":33.32,"l":33.16,"n":569,"o":33.32,"t":"2025-10-07T04:00:00Z","v":71905,"vw":33.200546},{"c":33.115,"h":33.1937,"l":33.06,"n":116,"o":33.19,"t":"2025-10-08T04:00:00Z","v":11233,"vw":33.145819},{"c":32.9644,"h":33.17,"l":32.87,"n":147,"o":33.17,"t":"2025-10-09T04:00:00Z","v":14363,"vw":32.982477},{"c":32.87,"h":33.0329,"l":32.6501,"n":582,"o":32.965,"t":"2025-10-10T04:00:00Z","v":119225,"vw":32.835433},{"c":32.95,"h":33.03,"l":32.82,"n":143,"o":32.95,"t":"2025-10-13T04:00:00Z","v":10436,"vw":32.958319},{"c":33.1003,"h":33.17,"l":32.87,"n":177,"o":32.87,"t":"2025-10-14T04:00:00Z","v":17038,"vw":33.031236},{"c":33.2124,"h":33.25,"l":33.11,"n":165,"o":33.2,"t":"2025-10-15T04:00:00Z","v":15308,"vw":33.177675},{"c":33.3035,"h":33.4215,"l":33.18,"n":130,"o":33.3,"t":"2025-10-16T04:00:00Z","v":19020,"vw":33.300979},{"c":33.4518,"h":33.529,"l":33.302,"n":153,"o":33.32,"t":"2025-10-17T04:00:00Z","v":8683,"vw":33.416079},{"c":33.55,"h":33.619,"l":33.46,"n":189,"o":33.53,"t":"2025-10-20T04:00:00Z","v":15962,"vw":33.542183},{"c":33.48,"h":33.5,"l":33.34,"n":157,"o":33.38,"t":"2025-10-21T04:00:00Z","v":22678,"vw":33.400564},{"c":33.51,"h":33.58,"l":33.39,"n":156,"o":33.39,"t":"2025-10-22T04:00:00Z","v":12963,"vw":33.486211},{"c":33.6573,"h":33.71,"l":33.57,"n":123,"o":33.66,"t":"2025-10-23T04:00:00Z","v":9925,"vw":33.649217},{"c":33.6198,"h":33.68,"l":33.54,"n":175,"o":33.55,"t":"2025-10-24T04:00:00Z","v":18288,"vw":33.607439},{"c":33.77,"h":33.77,"l":33.61,"n":376,"o":33.7,"t":"2025-10-27T04:00:00Z","v":43108,"vw":33.684097},{"c":33.7448,"h":33.78,"l":33.57,"n":370,"o":33.66,"t":"2025-10-28T04:00:00Z","v":40534,"vw":33.695507},{"c":33.2101,"h":33.505,"l":33.0811,"n":252,"o":33.5,"t":"2025-10-29T04:00:00Z","v":21978,"vw":33.381512},{"c":33.1359,"h":33.2076,"l":32.96,"n":146,"o":32.96,"t":"2025-10-30T04:00:00Z","v":13559,"vw":33.098533},{"c":32.9852,"h":33.07,"l":32.88,"n":177,"o":33.07,"t":"2025-10-31T04:00:00Z","v":11550,"vw":32.940675},{"c":32.972,"h":33,"l":32.82,"n":275,"o":32.92,"t":"2025-11-03T05:00:00Z","v":58955,"vw":32.940244},{"c":32.8617,"h":32.9369,"l":32.73,"n":202,"o":32.77,"t":"2025-11-04T05:00:00Z","v":14745,"vw":32.814007},{"c":33.12,"h":33.1692,"l":32.97,"n":141,"o":32.97,"t":"2025-11-05T05:00:00Z","v":13356,"vw":33.077366},{"c":33.1634,"h":33.23,"l":33.05,"n":180,"o":33.095,"t":"2025-11-06T05:00:00Z","v":11713,"vw":33.12456},{"c":33.4016,"h":33.4018,"l":33.15,"n":188,"o":33.15,"t":"2025-11-07T05:00:00Z","v":17793,"vw":33.29202},{"c":33.5951,"h":33.63,"l":33.4104,"n":187,"o":33.55,"t":"2025-11-10T05:00:00Z","v":54430,"vw":33.56861},{"c":33.8412,"h":33.85,"l":33.711,"n":123,"o":33.77,"t":"2025-11-11T05:00:00Z","v":15366,"vw":33.807722},{"c":33.99,"h":33.99,"l":33.78,"n":94,"o":33.78,"t":"2025-11-12T05:00:00Z","v":10299,"vw":33.900632},{"c":33.69,"h":33.9193,"l":33.68,"n":258,"o":33.85,"t":"2025-11-13T05:00:00Z","v":30474,"vw":33.769286},{"c":33.7591,"h":33.8299,"l":33.664,"n":238,"o":33.69,"t":"2025-11-14T05:00:00Z","v":30359,"vw":33.715233},{"c":33.5194,"h":33.7111,"l":33.44,"n":155,"o":33.68,"t":"2025-11-17T05:00:00Z","v":7888,"vw":33.597568},{"c":33.385,"h":33.425,"l":33.25,"n":108,"o":33.25,"t":"2025-11-18T05:00:00Z","v":9219,"vw":33.357251},{"c":33.2627,"h":33.39,"l":33.1301,"n":155,"o":33.3,"t":"2025-11-19T05:00:00Z","v":28345,"vw":33.223296},{"c":32.96,"h":33.31,"l":32.94,"n":241,"o":33.31,"t":"2025-11-20T05:00:00Z","v":33523,"vw":33.002791},{"c":33.515,"h":33.5599,"l":33.25,"n":210,"o":33.32,"t":"2025-11-21T05:00:00Z","v":19747,"vw":33.416213},{"c":33.4753,"h":33.55,"l":33.391,"n":143,"o":33.42,"t":"2025-11-24T05:00:00Z","v":14333,"vw":33.476684},{"c":33.77,"h":33.84,"l":33.665,"n":147,"o":33.67,"t":"2025-11-25T05:00:00Z","v":11535,"vw":33.743704},{"c":34,"h":34.01,"l":33.8065,"n":126,"o":33.9416,"t":"2025-11-26T05:00:00Z","v":8875,"vw":33.958142},{"c":34.07,"h":34.07,"l":33.88,"n":166,"o":33.88,"t":"2025-11-28T05:00:00Z","v":32582,"vw":33.977545},{"c":33.79,"h":33.99,"l":33.79,"n":156,"o":33.89,"t":"2025-12-01T05:00:00Z","v":54225,"vw":33.90094},{"c":33.87,"h":33.99,"l":33.8,"n":327,"o":33.99,"t":"2025-12-02T05:00:00Z","v":27181,"vw":33.846859},{"c":33.92,"h":33.92,"l":33.86,"n":86,"o":33.89,"t":"2025-12-03T05:00:00Z","v":6655,"vw":33.887167},{"c":33.8,"h":33.92,"l":33.77,"n":178,"o":33.84,"t":"2025-12-04T05:00:00Z","v":19830,"vw":33.850373},{"c":33.73,"h":33.86,"l":33.7,"n":179,"o":33.79,"t":"2025-12-05T05:00:00Z","v":14246,"vw":33.790882},{"c":33.675,"h":33.83,"l":33.62,"n":138,"o":33.83,"t":"2025-12-08T05:00:00Z","v":9244,"vw":33.647939},{"c":33.72,"h":33.7916,"l":33.64,"n":129,"o":33.7,"t":"2025-12-09T05:00:00Z","v":14699,"vw":33.694117},{"c":33.89,"h":33.968,"l":33.69,"n":141,"o":33.69,"t":"2025-12-10T05:00:00Z","v":13437,"vw":33.78595},{"c":34.0101,"h":34.12,"l":33.92,"n":120,"o":33.92,"t":"2025-12-11T05:00:00Z","v":8478,"vw":34.028141},{"c":34.02,"h":34.075,"l":33.92,"n":121,"o":34.075,"t":"2025-12-12T05:00:00Z","v":11829,"vw":34.003297},{"c":34.2574,"h":34.3345,"l":34.1601,"n":150,"o":34.29,"t":"2025-12-15T05:00:00Z","v":15410,"vw":34.239759},{"c":34.14,"h":34.34,"l":34.12,"n":195,"o":34.29,"t":"2025-12-16T05:00:00Z","v":19805,"vw":34.21843},{"c":34.1,"h":34.185,"l":34.05,"n":376,"o":34.14,"t":"2025-12-17T05:00:00Z","v":42061,"vw":34.128502},{"c":34.28,"h":34.4115,"l":34.23,"n":251,"o":34.36,"t":"2025-12-18T05:00:00Z","v":31981,"vw":34.327076},{"c":34.41,"h":34.435,"l":34.29,"n":157,"o":34.29,"t":"2025-12-19T05:00:00Z","v":17862,"vw":34.40081},{"c":33.74,"h":33.74,"l":33.59,"n":160,"o":33.66,"t":"2025-12-22T05:00:00Z","v":14133,"vw":33.70798},{"c":33.9462,"h":34,"l":33.85,"n":137,"o":33.85,"t":"2025-12-23T05:00:00Z","v":10576,"vw":33.932021},{"c":34.0325,"h":34.09,"l":33.96,"n":152,"o":33.96,"t":"2025-12-24T05:00:00Z","v":17568,"vw":34.031755},{"c":34.08,"h":34.139,"l":34,"n":137,"o":34.1,"t":"2025-12-26T05:00:00Z","v":25872,"vw":34.082713},{"c":34.09,"h":34.1048,"l":33.99,"n":151,"o":33.99,"t":"2025-12-29T05:00:00Z","v":10095,"vw":34.053809},{"c":34.068,"h":34.219,"l":34.068,"n":124,"o":34.07,"t":"2025-12-30T05:00:00Z","v":10578,"vw":34.149366},{"c":33.9,"h":33.9832,"l":33.89,"n":136,"o":33.9215,"t":"2025-12-31T05:00:00Z","v":13849,"vw":33.936193},{"c":34.06,"h":34.11,"l":33.96,"n":151,"o":34.11,"t":"2026-01-02T05:00:00Z","v":10590,"vw":34.044323},{"c":34.1448,"h":34.17,"l":33.91,"n":188,"o":34.02,"t":"2026-01-05T05:00:00Z","v":14196,"vw":34.06481},{"c":34.0478,"h":34.21,"l":33.9701,"n":214,"o":34.16,"t":"2026-01-06T05:00:00Z","v":59527,"vw":34.011804},{"c":33.9733,"h":34.16,"l":33.9733,"n":144,"o":34.16,"t":"2026-01-07T05:00:00Z","v":16774,"vw":34.042917},{"c":34.19,"h":34.19,"l":34.015,"n":136,"o":34.03,"t":"2026-01-08T05:00:00Z","v":14559,"vw":34.124789},{"c":34.14,"h":34.1847,"l":34.0704,"n":207,"o":34.13,"t":"2026-01-09T05:00:00Z","v":31916,"vw":34.146744},{"c":34.26,"h":34.2699,"l":34.22,"n":326,"o":34.26,"t":"2026-01-12T05:00:00Z","v":44446,"vw":34.244326},{"c":33.91,"h":34.13,"l":33.8901,"n":245,"o":34.13,"t":"2026-01-13T05:00:00Z","v":22881,"vw":33.971871},{"c":34.1,"h":34.14,"l":33.97,"n":210,"o":33.97,"t":"2026-01-14T05:00:00Z","v":26556,"vw":34.06875},{"c":34.06,"h":34.139,"l":34.04,"n":182,"o":34.09,"t":"2026-01-15T05:00:00Z","v":33122,"vw":34.075814},{"c":34.19,"h":34.19,"l":34.0884,"n":147,"o":34.12,"t":"2026-01-16T05:00:00Z","v":14218,"vw":34.13508},{"c":34.09,"h":34.24,"l":34.01,"n":195,"o":34.2,"t":"2026-01-20T05:00:00Z","v":26220,"vw":34.099427},{"c":34.14,"h":34.1699,"l":33.9114,"n":190,"o":34.06,"t":"2026-01-21T05:00:00Z","v":20741,"vw":34.077814},{"c":34.257,"h":34.3204,"l":34.2,"n":140,"o":34.23,"t":"2026-01-22T05:00:00Z","v":9487,"vw":34.287509},{"c":34.43,"h":34.43,"l":34.11,"n":176,"o":34.12,"t":"2026-01-23T05:00:00Z","v":18460,"vw":34.294064},{"c":34.6,"h":34.75,"l":34.58,"n":140,"o":34.67,"t":"2026-01-26T05:00:00Z","v":15684,"vw":34.650473},{"c":35.04,"h":35.1,"l":34.88,"n":261,"o":34.92,"t":"2026-01-27T05:00:00Z","v":37833,"vw":34.959151},{"c":34.78,"h":34.8291,"l":34.6505,"n":260,"o":34.81,"t":"2026-01-28T05:00:00Z","v":32534,"vw":34.725976},{"c":35.07,"h":35.11,"l":34.775,"n":226,"o":35.03,"t":"2026-01-29T05:00:00Z","v":46150,"vw":34.992716},{"c":34.79,"h":34.95,"l":34.72,"n":142,"o":34.91,"t":"2026-01-30T05:00:00Z","v":12970,"vw":34.824564},{"c":34.886,"h":34.9699,"l":34.79,"n":152,"o":34.88,"t":"2026-02-02T05:00:00Z","v":18259,"vw":34.85595},{"c":35.15,"h":35.15,"l":34.88,"n":255,"o":34.88,"t":"2026-02-03T05:00:00Z","v":37117,"vw":34.992225},{"c":35.48,"h":35.5799,"l":35.3807,"n":272,"o":35.46,"t":"2026-02-04T05:00:00Z","v":74935,"vw":35.479374},{"c":35.41,"h":35.52,"l":35.2801,"n":169,"o":35.33,"t":"2026-02-05T05:00:00Z","v":141756,"vw":35.453544},{"c":35.66,"h":35.7195,"l":35.59,"n":187,"o":35.68,"t":"2026-02-06T05:00:00Z","v":26565,"vw":35.670952},{"c":35.9647,"h":35.965,"l":35.82,"n":150,"o":35.82,"t":"2026-02-09T05:00:00Z","v":9310,"vw":35.921771},{"c":36.13,"h":36.17,"l":36.0511,"n":158,"o":36.06,"t":"2026-02-10T05:00:00Z","v":17430,"vw":36.119302},{"c":36.27,"h":36.4,"l":36.1723,"n":158,"o":36.26,"t":"2026-02-11T05:00:00Z","v":18267,"vw":36.308385},{"c":36.3,"h":36.4103,"l":36.29,"n":176,"o":36.34,"t":"2026-02-12T05:00:00Z","v":21179,"vw":36.341187},{"c":36.38,"h":36.47,"l":36.27,"n":144,"o":36.29,"t":"2026-02-13T05:00:00Z","v":18808,"vw":36.383962},{"c":36.4339,"h":36.4507,"l":36.225,"n":205,"o":36.33,"t":"2026-02-17T05:00:00Z","v":21113,"vw":36.318642},{"c":36.36,"h":36.5199,"l":36.27,"n":166,"o":36.48,"t":"2026-02-18T05:00:00Z","v":15779,"vw":36.400419},{"c":36.284,"h":36.33,"l":36.175,"n":144,"o":36.18,"t":"2026-02-19T05:00:00Z","v":14778,"vw":36.256285},{"c":36.4454,"h":36.49,"l":36.2,"n":151,"o":36.2,"t":"2026-02-20T05:00:00Z","v":14100,"vw":36.406479},{"c":36.54,"h":36.6067,"l":36.4,"n":225,"o":36.51,"t":"2026-02-23T05:00:00Z","v":18137,"vw":36.484744},{"c":36.65,"h":36.65,"l":36.525,"n":143,"o":36.58,"t":"2026-02-24T05:00:00Z","v":34324,"vw":36.59522},{"c":36.7122,"h":36.76,"l":36.515,"n":174,"o":36.76,"t":"2026-02-25T05:00:00Z","v":23016,"vw":36.663785},{"c":36.88,"h":36.88,"l":36.69,"n":132,"o":36.8,"t":"2026-02-26T05:00:00Z","v":13535,"vw":36.788294},{"c":36.89,"h":36.97,"l":36.78,"n":182,"o":36.9,"t":"2026-02-27T05:00:00Z","v":15359,"vw":36.891414},{"c":36.43,"h":36.48,"l":36.18,"n":506,"o":36.18,"t":"2026-03-02T05:00:00Z","v":128471,"vw":36.399501},{"c":35.72,"h":35.81,"l":35.185,"n":300,"o":35.35,"t":"2026-03-03T05:00:00Z","v":436003,"vw":35.737102},{"c":35.8434,"h":35.85,"l":35.66,"n":179,"o":35.82,"t":"2026-03-04T05:00:00Z","v":21191,"vw":35.780277},{"c":35.36,"h":35.52,"l":35.12,"n":413,"o":35.44,"t":"2026-03-05T05:00:00Z","v":145871,"vw":35.178555},{"c":35.184,"h":35.28,"l":34.89,"n":258,"o":34.94,"t":"2026-03-06T05:00:00Z","v":252345,"vw":35.196975},{"c":35.26,"h":35.41,"l":34.71,"n":295,"o":34.85,"t":"2026-03-09T04:00:00Z","v":492961,"vw":35.090953},{"c":35.2765,"h":35.67,"l":35.26,"n":254,"o":35.29,"t":"2026-03-10T04:00:00Z","v":39911,"vw":35.497412},{"c":35.18,"h":35.26,"l":35.03,"n":260,"o":35.26,"t":"2026-03-11T04:00:00Z","v":24329,"vw":35.155642},{"c":34.9,"h":35.029,"l":34.811,"n":281,"o":35.02,"t":"2026-03-12T04:00:00Z","v":267884,"vw":34.848722},{"c":34.7,"h":35.0796,"l":34.69,"n":238,"o":35.0796,"t":"2026-03-13T04:00:00Z","v":16952,"vw":34.789358},{"c":35.24,"h":35.29,"l":35.05,"n":184,"o":35.05,"t":"2026-03-16T04:00:00Z","v":14286,"vw":35.182602},{"c":35.3794,"h":35.5,"l":35.32,"n":138,"o":35.39,"t":"2026-03-17T04:00:00Z","v":10410,"vw":35.406097},{"c":34.87,"h":35.2899,"l":34.87,"n":167,"o":35.18,"t":"2026-03-18T04:00:00Z","v":17685,"vw":35.107663},{"c":34.8,"h":34.995,"l":34.54,"n":145,"o":34.54,"t":"2026-03-19T04:00:00Z","v":10567,"vw":34.728901},{"c":34.11,"h":34.78,"l":34.0458,"n":228,"o":34.7574,"t":"2026-03-20T04:00:00Z","v":18611,"vw":34.334207},{"c":34.14,"h":34.455,"l":33.97,"n":183,"o":34.2,"t":"2026-03-23T04:00:00Z","v":18170,"vw":34.230794},{"c":34.09,"h":34.2397,"l":33.941,"n":153,"o":33.98,"t":"2026-03-24T04:00:00Z","v":11469,"vw":34.083009},{"c":34.275,"h":34.39,"l":34.1502,"n":115,"o":34.39,"t":"2026-03-25T04:00:00Z","v":8721,"vw":34.31582},{"c":33.98,"h":34.28,"l":33.86,"n":299,"o":34.02,"t":"2026-03-26T04:00:00Z","v":19746,"vw":34.09528},{"c":33.83,"h":33.97,"l":33.66,"n":258,"o":33.85,"t":"2026-03-27T04:00:00Z","v":25004,"vw":33.841309},{"c":33.95,"h":34.11,"l":33.85,"n":230,"o":34,"t":"2026-03-30T04:00:00Z","v":23337,"vw":33.949055},{"c":34.4537,"h":34.4537,"l":34.06,"n":153,"o":34.2,"t":"2026-03-31T04:00:00Z","v":14156,"vw":34.303165},{"c":34.74,"h":34.86,"l":34.5901,"n":363,"o":34.8,"t":"2026-04-01T04:00:00Z","v":51992,"vw":34.698156},{"c":34.68,"h":34.79,"l":34.48,"n":194,"o":34.48,"t":"2026-04-02T04:00:00Z","v":30342,"vw":34.690392},{"c":34.8766,"h":34.93,"l":34.75,"n":143,"o":34.86,"t":"2026-04-06T04:00:00Z","v":8806,"vw":34.835629},{"c":34.83,"h":34.9188,"l":34.63,"n":167,"o":34.68,"t":"2026-04-07T04:00:00Z","v":11535,"vw":34.760591},{"c":35.66,"h":35.7,"l":35.43,"n":167,"o":35.7,"t":"2026-04-08T04:00:00Z","v":227499,"vw":35.570643},{"c":35.7,"h":35.98,"l":35.35,"n":306,"o":35.41,"t":"2026-04-09T04:00:00Z","v":84517,"vw":35.795677},{"c":35.5,"h":35.75,"l":35.5,"n":146,"o":35.63,"t":"2026-04-10T04:00:00Z","v":13932,"vw":35.611728},{"c":35.71,"h":35.7199,"l":35.37,"n":179,"o":35.37,"t":"2026-04-13T04:00:00Z","v":17383,"vw":35.559838},{"c":35.791,"h":35.87,"l":35.5601,"n":222,"o":35.71,"t":"2026-04-14T04:00:00Z","v":22432,"vw":35.770104},{"c":35.7637,"h":35.8299,"l":35.65,"n":207,"o":35.75,"t":"2026-04-15T04:00:00Z","v":16673,"vw":35.738616},{"c":35.6599,"h":35.8199,"l":35.58,"n":181,"o":35.69,"t":"2026-04-16T04:00:00Z","v":25867,"vw":35.646187},{"c":35.8349,"h":35.95,"l":35.79,"n":175,"o":35.82,"t":"2026-04-17T04:00:00Z","v":13111,"vw":35.881198},{"c":35.8099,"h":35.93,"l":35.68,"n":425,"o":35.68,"t":"2026-04-20T04:00:00Z","v":75228,"vw":35.768702},{"c":35.321,"h":35.68,"l":35.27,"n":148,"o":35.61,"t":"2026-04-21T04:00:00Z","v":40502,"vw":35.494573},{"c":35.3053,"h":35.47,"l":35.22,"n":132,"o":35.44,"t":"2026-04-22T04:00:00Z","v":10379,"vw":35.348423},{"c":35.253,"h":35.51,"l":35.1101,"n":233,"o":35.22,"t":"2026-04-23T04:00:00Z","v":24326,"vw":35.339096},{"c":35.33,"h":35.395,"l":35.19,"n":175,"o":35.265,"t":"2026-04-24T04:00:00Z","v":19006,"vw":35.329416},{"c":35.2322,"h":35.3701,"l":35.17,"n":141,"o":35.36,"t":"2026-04-27T04:00:00Z","v":19229,"vw":35.245323},{"c":35.1,"h":35.2243,"l":35.03,"n":168,"o":35.12,"t":"2026-04-28T04:00:00Z","v":14674,"vw":35.151451},{"c":34.7946,"h":35.04,"l":34.68,"n":155,"o":35.04,"t":"2026-04-29T04:00:00Z","v":12308,"vw":34.827682},{"c":35.54,"h":35.69,"l":35.25,"n":162,"o":35.25,"t":"2026-04-30T04:00:00Z","v":14726,"vw":35.506827},{"c":35.495,"h":35.73,"l":35.4801,"n":211,"o":35.67,"t":"2026-05-01T04:00:00Z","v":52441,"vw":35.616756},{"c":35.11,"h":35.265,"l":35.02,"n":208,"o":35.25,"t":"2026-05-04T04:00:00Z","v":418182,"vw":35.053072},{"c":35.43,"h":35.4499,"l":35.225,"n":333,"o":35.34,"t":"2026-05-05T04:00:00Z","v":53698,"vw":35.34301},{"c":35.784,"h":35.86,"l":35.65,"n":498,"o":35.8,"t":"2026-05-06T04:00:00Z","v":17898,"vw":35.787806},{"c":35.4224,"h":35.69,"l":35.29,"n":225,"o":35.69,"t":"2026-05-07T04:00:00Z","v":17864,"vw":35.474397},{"c":35.31,"h":35.41,"l":35.2001,"n":143,"o":35.41,"t":"2026-05-08T04:00:00Z","v":155036,"vw":35.311944},{"c":35.3299,"h":35.47,"l":35.28,"n":137,"o":35.28,"t":"2026-05-11T04:00:00Z","v":11595,"vw":35.322155},{"c":35.1598,"h":35.16,"l":34.9719,"n":136,"o":35.08,"t":"2026-05-12T04:00:00Z","v":13232,"vw":35.069491},{"c":35.1455,"h":35.22,"l":35.01,"n":159,"o":35.16,"t":"2026-05-13T04:00:00Z","v":13490,"vw":35.133089},{"c":35.1965,"h":35.33,"l":35.15,"n":130,"o":35.17,"t":"2026-05-14T04:00:00Z","v":18337,"vw":35.214133},{"c":34.9099,"h":35.05,"l":34.8301,"n":162,"o":35.05,"t":"2026-05-15T04:00:00Z","v":20546,"vw":34.908946},{"c":35.1102,"h":35.17,"l":34.88,"n":176,"o":34.98,"t":"2026-05-18T04:00:00Z","v":30311,"vw":35.01678},{"c":35.2148,"h":35.3099,"l":35.1503,"n":129,"o":35.22,"t":"2026-05-19T04:00:00Z","v":8667,"vw":35.223281},{"c":35.425,"h":35.54,"l":35.1128,"n":169,"o":35.24,"t":"2026-05-20T04:00:00Z","v":20429,"vw":35.392859},{"c":35.4199,"h":35.4799,"l":35.12,"n":154,"o":35.12,"t":"2026-05-21T04:00:00Z","v":18762,"vw":35.302466},{"c":35.1785,"h":35.32,"l":35.0905,"n":135,"o":35.21,"t":"2026-05-22T04:00:00Z","v":11989,"vw":35.204239},{"c":35.1071,"h":35.25,"l":35.03,"n":149,"o":35.25,"t":"2026-05-26T04:00:00Z","v":10411,"vw":35.081296},{"c":35.065,"h":35.142,"l":35.03,"n":115,"o":35.11,"t":"2026-05-27T04:00:00Z","v":8625,"vw":35.100872},{"c":34.91,"h":35.1,"l":34.89,"n":130,"o":34.89,"t":"2026-05-28T04:00:00Z","v":142700,"vw":34.921813},{"c":34.9349,"h":35.06,"l":34.84,"n":659,"o":34.91,"t":"2026-05-29T04:00:00Z","v":81949,"vw":34.895966},{"c":34.49,"h":34.99,"l":32.5,"n":241,"o":34.57,"t":"2026-06-01T04:00:00Z","v":23253,"vw":34.533758},{"c":34.5,"h":34.5992,"l":34.46,"n":206,"o":34.49,"t":"2026-06-02T04:00:00Z","v":16433,"vw":34.513944},{"c":34.4104,"h":34.6,"l":34.39,"n":163,"o":34.5,"t":"2026-06-03T04:00:00Z","v":13595,"vw":34.442052},{"c":34.5045,"h":34.59,"l":34.47,"n":141,"o":34.59,"t":"2026-06-04T04:00:00Z","v":10361,"vw":34.509164},{"c":34.2313,"h":34.49,"l":34.16,"n":167,"o":34.49,"t":"2026-06-05T04:00:00Z","v":29789,"vw":34.226095},{"c":34.362,"h":34.61,"l":34.29,"n":158,"o":34.51,"t":"2026-06-08T04:00:00Z","v":17557,"vw":34.411044},{"c":34.52,"h":34.625,"l":34.34,"n":248,"o":34.59,"t":"2026-06-09T04:00:00Z","v":35488,"vw":34.500481},{"c":34.7297,"h":34.9,"l":34.68,"n":223,"o":34.85,"t":"2026-06-10T04:00:00Z","v":38713,"vw":34.813297},{"c":35.232,"h":35.238,"l":34.7211,"n":140,"o":34.96,"t":"2026-06-11T04:00:00Z","v":12784,"vw":34.969318},{"c":35.2012,"h":35.25,"l":35.13,"n":165,"o":35.19,"t":"2026-06-12T04:00:00Z","v":8216,"vw":35.188613},{"c":35.1007,"h":35.195,"l":35.0787,"n":195,"o":35.195,"t":"2026-06-15T04:00:00Z","v":11878,"vw":35.123755},{"c":35.1793,"h":35.28,"l":35.1111,"n":147,"o":35.19,"t":"2026-06-16T04:00:00Z","v":14376,"vw":35.225177},{"c":34.8275,"h":35.18,"l":34.795,"n":140,"o":35.13,"t":"2026-06-17T04:00:00Z","v":7464,"vw":35.069248},{"c":34.7528,"h":34.85,"l":34.68,"n":208,"o":34.85,"t":"2026-06-18T04:00:00Z","v":11889,"vw":34.763776},{"c":34.2157,"h":34.3,"l":34.1501,"n":284,"o":34.185,"t":"2026-06-22T04:00:00Z","v":44696,"vw":34.221973},{"c":34.1588,"h":34.2298,"l":34.06,"n":158,"o":34.06,"t":"2026-06-23T04:00:00Z","v":10246,"vw":34.168013},{"c":34.21,"h":34.27,"l":34.07,"n":280,"o":34.07,"t":"2026-06-24T04:00:00Z","v":35094,"vw":34.18336},{"c":34.3815,"h":34.55,"l":34.375,"n":277,"o":34.45,"t":"2026-06-25T04:00:00Z","v":48066,"vw":34.47436},{"c":34.58,"h":34.66,"l":34.48,"n":178,"o":34.48,"t":"2026-06-26T04:00:00Z","v":42802,"vw":34.555459},{"c":34.6174,"h":34.66,"l":34.5508,"n":191,"o":34.59,"t":"2026-06-29T04:00:00Z","v":10563,"vw":34.603377},{"c":34.4934,"h":34.52,"l":34.38,"n":183,"o":34.38,"t":"2026-06-30T04:00:00Z","v":14467,"vw":34.438344},{"c":34.275,"h":34.3499,"l":34.16,"n":235,"o":34.23,"t":"2026-07-01T04:00:00Z","v":35885,"vw":34.232698},{"c":34.7133,"h":34.81,"l":34.65,"n":209,"o":34.79,"t":"2026-07-02T04:00:00Z","v":41271,"vw":34.711902},{"c":34.86,"h":34.96,"l":34.77,"n":131,"o":34.88,"t":"2026-07-06T04:00:00Z","v":29541,"vw":34.790366},{"c":35.024,"h":35.16,"l":35,"n":158,"o":35.16,"t":"2026-07-07T04:00:00Z","v":11397,"vw":35.077925},{"c":34.9718,"h":35.0099,"l":34.835,"n":139,"o":34.8701,"t":"2026-07-08T04:00:00Z","v":17737,"vw":34.943772},{"c":34.973,"h":35.0635,"l":34.89,"n":125,"o":34.94,"t":"2026-07-09T04:00:00Z","v":11092,"vw":34.970724},{"c":35.0752,"h":35.1282,"l":34.99,"n":113,"o":34.99,"t":"2026-07-10T04:00:00Z","v":5896,"vw":35.041323},{"c":35.041,"h":35.1888,"l":35.0101,"n":162,"o":35.17,"t":"2026-07-13T04:00:00Z","v":7790,"vw":35.083685},{"c":35.3194,"h":35.48,"l":35.26,"n":155,"o":35.3057,"t":"2026-07-14T04:00:00Z","v":15527,"vw":35.384766},{"c":35.4087,"h":35.5,"l":35.36,"n":124,"o":35.36,"t":"2026-07-15T04:00:00Z","v":14543,"vw":35.433493},{"c":35.4,"h":35.45,"l":35.3201,"n":118,"o":35.36,"t":"2026-07-16T04:00:00Z","v":15080,"vw":35.399464},{"c":35.61,"h":35.65,"l":35.53,"n":137,"o":35.65,"t":"2026-07-17T04:00:00Z","v":7415,"vw":35.603814},{"c":35.415,"h":35.61,"l":35.35,"n":227,"o":35.61,"t":"2026-07-20T04:00:00Z","v":35459,"vw":35.421457},{"c":35.3777,"h":35.45,"l":35.36,"n":143,"o":35.45,"t":"2026-07-21T04:00:00Z","v":7724,"vw":35.381557},{"c":35.529,"h":35.66,"l":35.48,"n":151,"o":35.51,"t":"2026-07-22T04:00:00Z","v":10008,"vw":35.53578},{"c":35.1112,"h":35.1853,"l":35.0619,"n":117,"o":35.138,"t":"2026-07-23T04:00:00Z","v":7871,"vw":35.106278},{"c":35.3992,"h":35.498,"l":35.29,"n":123,"o":35.29,"t":"2026-07-24T04:00:00Z","v":10589,"vw":35.408359},{"c":35.6611,"h":35.7,"l":35.58,"n":149,"o":35.7,"t":"2026-07-27T04:00:00Z","v":8207,"vw":35.639139},{"c":35.9824,"h":36.07,"l":35.76,"n":146,"o":35.76,"t":"2026-07-28T04:00:00Z","v":10253,"vw":35.990971},{"c":36.0932,"h":36.32,"l":36.02,"n":201,"o":36.02,"t":"2026-07-29T04:00:00Z","v":113045,"vw":36.109178},{"c":36.58,"h":36.58,"l":36.36,"n":150,"o":36.365,"t":"2026-07-30T04:00:00Z","v":10867,"vw":36.473418},{"c":36.1326,"h":36.165,"l":35.91,"n":162,"o":36.02,"t":"2026-07-31T04:00:00Z","v":5586,"vw":36.087195},{"c":36.11,"h":36.3,"l":36.07,"n":319,"o":36.07,"t":"2026-08-03T04:00:00Z","v":85537,"vw":36.180235},{"c":36.0849,"h":36.1687,"l":35.97,"n":164,"o":36.07,"t":"2026-08-04T04:00:00Z","v":10127,"vw":36.047254},{"c":36.04,"h":36.16,"l":35.93,"n":134,"o":36.16,"t":"2026-08-05T04:00:00Z","v":119112,"vw":35.993275},{"c":36.26,"h":36.26,"l":36.11,"n":156,"o":36.18,"t":"2026-08-06T04:00:00Z","v":13853,"vw":36.193334},{"c":36.399,"h":36.48,"l":36.2801,"n":171,"o":36.42,"t":"2026-08-07T04:00:00Z","v":12100,"vw":36.405699},{"c":36.09,"h":36.2199,"l":35.9911,"n":193,"o":36.11,"t":"2026-08-10T04:00:00Z","v":17422,"vw":36.115084},{"c":36.0448,"h":36.1529,"l":35.9711,"n":167,"o":36.1,"t":"2026-08-11T04:00:00Z","v":14084,"vw":36.051009},{"c":35.98,"h":36.09,"l":35.92,"n":203,"o":36.05,"t":"2026-08-12T04:00:00Z","v":17128,"vw":35.972705},{"c":35.96,"h":36.08,"l":35.91,"n":290,"o":35.91,"t":"2026-08-13T04:00:00Z","v":18062,"vw":35.955768},{"c":36.1,"h":36.18,"l":36.01,"n":165,"o":36.01,"t":"2026-08-14T04:00:00Z","v":12355,"vw":36.094659},{"c":35.9258,"h":36.09,"l":35.78,"n":161,"o":35.99,"t":"2026-08-17T04:00:00Z","v":23648,"vw":35.898938},{"c":35.7713,"h":35.92,"l":35.7,"n":165,"o":35.7833,"t":"2026-08-18T04:00:00Z","v":587527,"vw":35.781998},{"c":35.986,"h":36.04,"l":35.87,"n":179,"o":35.98,"t":"2026-08-19T04:00:00Z","v":13539,"vw":35.983945},{"c":35.9821,"h":36.12,"l":35.89,"n":163,"o":35.89,"t":"2026-08-20T04:00:00Z","v":13315,"vw":35.994976},{"c":36.1719,"h":36.27,"l":36.1512,"n":147,"o":36.2,"t":"2026-08-21T04:00:00Z","v":8763,"vw":36.202066},{"c":36.1598,"h":36.23,"l":36.04,"n":249,"o":36.04,"t":"2026-08-24T04:00:00Z","v":17666,"vw":36.14903},{"c":36.39,"h":36.39,"l":36.2101,"n":192,"o":36.22,"t":"2026-08-25T04:00:00Z","v":14168,"vw":36.279759},{"c":36.2447,"h":36.35,"l":36.1783,"n":139,"o":36.35,"t":"2026-08-26T04:00:00Z","v":7947,"vw":36.259938},{"c":36.0429,"h":36.12,"l":35.9613,"n":216,"o":36.05,"t":"2026-08-27T04:00:00Z","v":21638,"vw":36.032396},{"c":35.9799,"h":36.17,"l":35.9286,"n":127,"o":36.17,"t":"2026-08-28T04:00:00Z","v":10059,"vw":36.044347},{"c":36,"h":36.1299,"l":35.9223,"n":209,"o":36.055,"t":"2026-08-31T04:00:00Z","v":15013,"vw":36.032209},{"c":35.79,"h":36.08,"l":35.6,"n":372,"o":36.06,"t":"2026-09-01T04:00:00Z","v":92286,"vw":35.77198},{"c":35.9258,"h":35.984,"l":35.85,"n":120,"o":35.86,"t":"2026-09-02T04:00:00Z","v":10141,"vw":35.891571},{"c":36.27,"h":36.33,"l":36.24,"n":109,"o":36.255,"t":"2026-09-03T04:00:00Z","v":5135,"vw":36.295699},{"c":36.2361,"h":36.3299,"l":36.11,"n":149,"o":36.11,"t":"2026-09-04T04:00:00Z","v":16966,"vw":36.197273},{"c":36.065,"h":36.1932,"l":36.02,"n":227,"o":36.15,"t":"2026-09-08T04:00:00Z","v":20583,"vw":36.096069},{"c":35.815,"h":35.97,"l":35.77,"n":198,"o":35.97,"t":"2026-09-09T04:00:00Z","v":16604,"vw":35.855573},{"c":35.64,"h":35.76,"l":35.62,"n":175,"o":35.74,"t":"2026-09-10T04:00:00Z","v":11049,"vw":35.655153},{"c":35.76,"h":35.9,"l":35.71,"n":139,"o":35.9,"t":"2026-09-11T04:00:00Z","v":6536,"vw":35.806708},{"c":35.7902,"h":35.89,"l":35.7,"n":149,"o":35.72,"t":"2026-09-14T04:00:00Z","v":8933,"vw":35.817988},{"c":35.73,"h":35.74,"l":35.61,"n":135,"o":35.74,"t":"2026-09-15T04:00:00Z","v":19567,"vw":35.665396},{"c":35.4862,"h":35.75,"l":35.4,"n":188,"o":35.7,"t":"2026-09-16T04:00:00Z","v":13495,"vw":35.598376},{"c":35.77,"h":35.8198,"l":35.71,"n":147,"o":35.74,"t":"2026-09-17T04:00:00Z","v":8912,"vw":35.770424},{"c":35.32,"h":35.39,"l":35.16,"n":213,"o":35.29,"t":"2026-09-18T04:00:00Z","v":19962,"vw":35.29726},{"c":35.13,"h":35.32,"l":34.965,"n":220,"o":35.32,"t":"2026-09-21T04:00:00Z","v":11678,"vw":35.132792},{"c":35.19,"h":35.19,"l":35.075,"n":138,"o":35.095,"t":"2026-09-22T04:00:00Z","v":5653,"vw":35.117329},{"c":34.68,"h":34.7885,"l":34.645,"n":172,"o":34.7648,"t":"2026-09-23T04:00:00Z","v":15258,"vw":34.687966},{"c":34.63,"h":34.7,"l":34.535,"n":255,"o":34.66,"t":"2026-09-24T04:00:00Z","v":12815,"vw":34.628504},{"c":34.7962,"h":34.85,"l":34.625,"n":161,"o":34.72,"t":"2026-09-25T04:00:00Z","v":20841,"vw":34.722022},{"c":34.78,"h":34.87,"l":34.66,"n":178,"o":34.78,"t":"2026-09-28T04:00:00Z","v":12585,"vw":34.753853},{"c":34.385,"h":34.54,"l":34.26,"n":140,"o":34.54,"t":"2026-09-29T04:00:00Z","v":11895,"vw":34.36083},{"c":34.18,"h":34.46,"l":34.18,"n":101,"o":34.46,"t":"2026-09-30T04:00:00Z","v":9212,"vw":34.297706},{"c":33.9,"h":33.96,"l":33.76,"n":228,"o":33.96,"t":"2026-10-01T04:00:00Z","v":15826,"vw":33.851749},{"c":33.9777,"h":34.07,"l":33.84,"n":211,"o":33.9701,"t":"2026-10-02T04:00:00Z","v":15577,"vw":33.992843},{"c":33.9172,"h":33.97,"l":33.84,"n":221,"o":33.87,"t":"2026-10-05T04:00:00Z","v":19134,"vw":33.904619},{"c":34.0801,"h":34.2099,"l":34.0191,"n":139,"o":34.16,"t":"2026-10-06T04:00:00Z","v":13892,"vw":34.114799},{"c":33.83,"h":33.97,"l":33.75,"n":135,"o":33.85,"t":"2026-10-07T04:00:00Z","v":99384,"vw":33.796998},{"c":34.03,"h":34.055,"l":33.77,"n":251,"o":33.825,"t":"2026-10-08T04:00:00Z","v":15069,"vw":33.920525},{"c":34.1523,"h":34.18,"l":34.02,"n":168,"o":34.1295,"t":"2026-10-09T04:00:00Z","v":24796,"vw":34.106207},{"c":34.116,"h":34.21,"l":34.01,"n":176,"o":34.01,"t":"2026-10-12T04:00:00Z","v":16581,"vw":34.122589},{"c":34.5,"h":34.52,"l":34.2501,"n":167,"o":34.48,"t":"2026-10-13T04:00:00Z","v":10344,"vw":34.424223},{"c":34.3828,"h":34.4499,"l":34.255,"n":143,"o":34.255,"t":"2026-10-14T04:00:00Z","v":11393,"vw":34.332886},{"c":34.8998,"h":34.95,"l":34.7053,"n":103,"o":34.8392,"t":"2026-10-15T04:00:00Z","v":7214,"vw":34.837799},{"c":35,"h":35.1399,"l":34.95,"n":123,"o":35.115,"t":"2026-10-16T04:00:00Z","v":12082,"vw":35.069523},{"c":34.829,"h":34.9956,"l":34.79,"n":231,"o":34.88,"t":"2026-10-19T04:00:00Z","v":13428,"vw":34.862296},{"c":35.11,"h":35.29,"l":35.06,"n":181,"o":35.1,"t":"2026-10-20T04:00:00Z","v":67078,"vw":35.150526},{"c":35.2882,"h":35.3599,"l":35.1408,"n":124,"o":35.2192,"t":"2026-10-21T04:00:00Z","v":9512,"vw":35.254079},{"c":35.465,"h":35.4698,"l":35.2,"n":148,"o":35.2,"t":"2026-10-22T04:00:00Z","v":10227,"vw":35.334982},{"c":35.4,"h":35.509,"l":35.32,"n":160,"o":35.36,"t":"2026-10-23T04:00:00Z","v":18621,"vw":35.42796}],"volatilityBars":[{"c":34.66,"h":34.66,"l":34.66,"n":6,"o":34.66,"t":"2026-09-24T13:30:00Z","v":340,"vw":34.66},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-09-24T14:00:00Z","v":503,"vw":34.7},{"c":34.6571,"h":34.6571,"l":34.6415,"n":3,"o":34.6415,"t":"2026-09-24T14:15:00Z","v":2010,"vw":34.652441},{"c":34.5724,"h":34.5724,"l":34.5724,"n":3,"o":34.5724,"t":"2026-09-24T14:30:00Z","v":366,"vw":34.5724},{"c":34.59,"h":34.59,"l":34.57,"n":2,"o":34.57,"t":"2026-09-24T14:45:00Z","v":846,"vw":34.58},{"c":34.54,"h":34.54,"l":34.535,"n":3,"o":34.535,"t":"2026-09-24T15:45:00Z","v":1183,"vw":34.535452},{"c":34.535,"h":34.5543,"l":34.535,"n":4,"o":34.5543,"t":"2026-09-24T16:00:00Z","v":357,"vw":34.547122},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-09-24T16:45:00Z","v":197,"vw":34.685},{"c":34.685,"h":34.685,"l":34.685,"n":2,"o":34.685,"t":"2026-09-24T17:00:00Z","v":465,"vw":34.685},{"c":34.6601,"h":34.6601,"l":34.66,"n":6,"o":34.66,"t":"2026-09-24T17:30:00Z","v":1742,"vw":34.66005},{"c":34.6768,"h":34.6768,"l":34.6768,"n":3,"o":34.6768,"t":"2026-09-24T18:00:00Z","v":192,"vw":34.6768},{"c":34.67,"h":34.67,"l":34.67,"n":6,"o":34.67,"t":"2026-09-24T18:45:00Z","v":508,"vw":34.67},{"c":34.6374,"h":34.66,"l":34.6374,"n":5,"o":34.66,"t":"2026-09-24T19:00:00Z","v":468,"vw":34.643282},{"c":34.62,"h":34.62,"l":34.59,"n":9,"o":34.59,"t":"2026-09-24T19:15:00Z","v":871,"vw":34.607984},{"c":34.63,"h":34.63,"l":34.63,"n":4,"o":34.63,"t":"2026-09-24T20:00:00Z","v":103,"vw":34.63},{"c":34.7637,"h":34.7637,"l":34.72,"n":12,"o":34.72,"t":"2026-09-25T13:30:00Z","v":1751,"vw":34.724314},{"c":34.67,"h":34.67,"l":34.67,"n":2,"o":34.67,"t":"2026-09-25T14:00:00Z","v":5525,"vw":34.67},{"c":34.625,"h":34.68,"l":34.625,"n":3,"o":34.68,"t":"2026-09-25T15:00:00Z","v":830,"vw":34.638253},{"c":34.64,"h":34.66,"l":34.64,"n":9,"o":34.66,"t":"2026-09-25T15:30:00Z","v":2830,"vw":34.649524},{"c":34.6301,"h":34.6301,"l":34.6301,"n":1,"o":34.6301,"t":"2026-09-25T15:45:00Z","v":264,"vw":34.6301},{"c":34.78,"h":34.78,"l":34.78,"n":2,"o":34.78,"t":"2026-09-25T16:00:00Z","v":108,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-09-25T16:15:00Z","v":192,"vw":34.82},{"c":34.7801,"h":34.7801,"l":34.7801,"n":1,"o":34.7801,"t":"2026-09-25T16:30:00Z","v":207,"vw":34.7801},{"c":34.78,"h":34.7858,"l":34.78,"n":4,"o":34.7858,"t":"2026-09-25T16:45:00Z","v":336,"vw":34.782971},{"c":34.76,"h":34.8,"l":34.76,"n":7,"o":34.8,"t":"2026-09-25T17:00:00Z","v":1969,"vw":34.768004},{"c":34.77,"h":34.77,"l":34.7416,"n":6,"o":34.755,"t":"2026-09-25T17:30:00Z","v":1965,"vw":34.759287},{"c":34.7769,"h":34.7769,"l":34.7769,"n":2,"o":34.7769,"t":"2026-09-25T18:00:00Z","v":126,"vw":34.7769},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-09-25T18:45:00Z","v":2860,"vw":34.82},{"c":34.82,"h":34.85,"l":34.82,"n":8,"o":34.82,"t":"2026-09-25T19:00:00Z","v":800,"vw":34.823778},{"c":34.78,"h":34.78,"l":34.78,"n":4,"o":34.78,"t":"2026-09-28T13:30:00Z","v":124,"vw":34.78},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-09-28T14:15:00Z","v":100,"vw":34.82},{"c":34.729,"h":34.729,"l":34.729,"n":1,"o":34.729,"t":"2026-09-28T15:00:00Z","v":200,"vw":34.729},{"c":34.66,"h":34.66,"l":34.66,"n":1,"o":34.66,"t":"2026-09-28T15:15:00Z","v":240,"vw":34.66},{"c":34.7241,"h":34.82,"l":34.7108,"n":5,"o":34.7108,"t":"2026-09-28T16:15:00Z","v":2006,"vw":34.760706},{"c":34.78,"h":34.87,"l":34.7751,"n":7,"o":34.87,"t":"2026-09-28T17:15:00Z","v":1087,"vw":34.801007},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-09-28T18:00:00Z","v":100,"vw":34.82},{"c":34.7001,"h":34.7001,"l":34.7001,"n":2,"o":34.7001,"t":"2026-09-28T18:30:00Z","v":349,"vw":34.7001},{"c":34.745,"h":34.745,"l":34.7,"n":5,"o":34.745,"t":"2026-09-28T18:45:00Z","v":653,"vw":34.730346},{"c":34.78,"h":34.78,"l":34.66,"n":23,"o":34.715,"t":"2026-09-28T19:00:00Z","v":4240,"vw":34.757299},{"c":34.725,"h":34.8,"l":34.67,"n":17,"o":34.71,"t":"2026-09-28T19:15:00Z","v":1660,"vw":34.741527},{"c":34.725,"h":34.725,"l":34.725,"n":1,"o":34.725,"t":"2026-09-28T19:30:00Z","v":169,"vw":34.725},{"c":34.78,"h":34.78,"l":34.71,"n":9,"o":34.77,"t":"2026-09-28T19:45:00Z","v":723,"vw":34.736793},{"c":34.3701,"h":34.54,"l":34.37,"n":8,"o":34.54,"t":"2026-09-29T13:30:00Z","v":624,"vw":34.416848},{"c":34.455,"h":34.455,"l":34.455,"n":1,"o":34.455,"t":"2026-09-29T13:45:00Z","v":158,"vw":34.455},{"c":34.466,"h":34.49,"l":34.466,"n":2,"o":34.49,"t":"2026-09-29T14:15:00Z","v":544,"vw":34.470412},{"c":34.2801,"h":34.2801,"l":34.2801,"n":1,"o":34.2801,"t":"2026-09-29T15:00:00Z","v":133,"vw":34.2801},{"c":34.3299,"h":34.3299,"l":34.3299,"n":1,"o":34.3299,"t":"2026-09-29T15:30:00Z","v":100,"vw":34.3299},{"c":34.35,"h":34.35,"l":34.35,"n":1,"o":34.35,"t":"2026-09-29T16:15:00Z","v":256,"vw":34.35},{"c":34.26,"h":34.295,"l":34.26,"n":7,"o":34.26,"t":"2026-09-29T16:30:00Z","v":2505,"vw":34.290248},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-29T16:45:00Z","v":118,"vw":34.29},{"c":34.29,"h":34.29,"l":34.29,"n":3,"o":34.29,"t":"2026-09-29T17:00:00Z","v":108,"vw":34.29},{"c":34.2705,"h":34.2705,"l":34.2705,"n":1,"o":34.2705,"t":"2026-09-29T17:30:00Z","v":320,"vw":34.2705},{"c":34.335,"h":34.3599,"l":34.335,"n":8,"o":34.3599,"t":"2026-09-29T18:15:00Z","v":330,"vw":34.34825},{"c":34.37,"h":34.38,"l":34.3401,"n":10,"o":34.3401,"t":"2026-09-29T19:15:00Z","v":1513,"vw":34.34964},{"c":34.385,"h":34.4099,"l":34.385,"n":7,"o":34.4099,"t":"2026-09-29T19:45:00Z","v":4293,"vw":34.395251},{"c":34.46,"h":34.46,"l":34.46,"n":4,"o":34.46,"t":"2026-09-30T13:30:00Z","v":370,"vw":34.46},{"c":34.46,"h":34.46,"l":34.405,"n":2,"o":34.405,"t":"2026-09-30T14:15:00Z","v":457,"vw":34.417035},{"c":34.335,"h":34.335,"l":34.335,"n":1,"o":34.335,"t":"2026-09-30T15:15:00Z","v":108,"vw":34.335},{"c":34.3499,"h":34.3499,"l":34.3499,"n":2,"o":34.3499,"t":"2026-09-30T16:15:00Z","v":505,"vw":34.3499},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-09-30T16:45:00Z","v":106,"vw":34.34},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-09-30T17:15:00Z","v":271,"vw":34.22},{"c":34.27,"h":34.27,"l":34.27,"n":2,"o":34.27,"t":"2026-09-30T17:30:00Z","v":657,"vw":34.27},{"c":34.245,"h":34.29,"l":34.245,"n":5,"o":34.29,"t":"2026-09-30T18:45:00Z","v":263,"vw":34.266473},{"c":34.29,"h":34.29,"l":34.29,"n":1,"o":34.29,"t":"2026-09-30T19:00:00Z","v":4089,"vw":34.29},{"c":34.2,"h":34.2684,"l":34.2,"n":4,"o":34.245,"t":"2026-09-30T19:15:00Z","v":1486,"vw":34.244762},{"c":33.96,"h":33.96,"l":33.96,"n":5,"o":33.96,"t":"2026-10-01T13:30:00Z","v":117,"vw":33.96},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-01T14:00:00Z","v":131,"vw":33.87},{"c":33.858,"h":33.8999,"l":33.845,"n":17,"o":33.86,"t":"2026-10-01T14:15:00Z","v":2106,"vw":33.871615},{"c":33.9,"h":33.9,"l":33.8925,"n":10,"o":33.9,"t":"2026-10-01T14:30:00Z","v":972,"vw":33.899167},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-01T14:45:00Z","v":584,"vw":33.81},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-01T15:00:00Z","v":454,"vw":33.82},{"c":33.848,"h":33.848,"l":33.848,"n":2,"o":33.848,"t":"2026-10-01T15:15:00Z","v":166,"vw":33.848},{"c":33.82,"h":33.84,"l":33.76,"n":7,"o":33.76,"t":"2026-10-01T15:30:00Z","v":860,"vw":33.80282},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-01T15:45:00Z","v":100,"vw":33.8},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-01T16:00:00Z","v":478,"vw":33.81},{"c":33.79,"h":33.79,"l":33.7801,"n":2,"o":33.7801,"t":"2026-10-01T16:15:00Z","v":657,"vw":33.783114},{"c":33.87,"h":33.87,"l":33.87,"n":2,"o":33.87,"t":"2026-10-01T16:30:00Z","v":323,"vw":33.87},{"c":33.8179,"h":33.8179,"l":33.8179,"n":1,"o":33.8179,"t":"2026-10-01T17:00:00Z","v":245,"vw":33.8179},{"c":33.805,"h":33.86,"l":33.795,"n":22,"o":33.795,"t":"2026-10-01T19:00:00Z","v":2645,"vw":33.834682},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-10-01T19:15:00Z","v":1507,"vw":33.88},{"c":33.815,"h":33.88,"l":33.815,"n":31,"o":33.88,"t":"2026-10-01T19:30:00Z","v":2544,"vw":33.872417},{"c":33.9,"h":33.9,"l":33.88,"n":11,"o":33.88,"t":"2026-10-01T19:45:00Z","v":730,"vw":33.89},{"c":33.9701,"h":33.9701,"l":33.9701,"n":2,"o":33.9701,"t":"2026-10-02T14:00:00Z","v":390,"vw":33.9701},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-02T14:15:00Z","v":1000,"vw":34.06},{"c":34.0219,"h":34.0219,"l":34.0219,"n":1,"o":34.0219,"t":"2026-10-02T14:30:00Z","v":800,"vw":34.0219},{"c":34.02,"h":34.07,"l":34.02,"n":8,"o":34.02,"t":"2026-10-02T14:45:00Z","v":2102,"vw":34.022437},{"c":33.9201,"h":33.9201,"l":33.9201,"n":1,"o":33.9201,"t":"2026-10-02T15:15:00Z","v":222,"vw":33.9201},{"c":33.925,"h":33.93,"l":33.8988,"n":5,"o":33.8988,"t":"2026-10-02T15:45:00Z","v":1179,"vw":33.923214},{"c":33.97,"h":33.97,"l":33.96,"n":6,"o":33.96,"t":"2026-10-02T16:00:00Z","v":530,"vw":33.964},{"c":33.85,"h":33.89,"l":33.84,"n":13,"o":33.85,"t":"2026-10-02T16:45:00Z","v":1200,"vw":33.85275},{"c":33.95,"h":33.9699,"l":33.95,"n":6,"o":33.9699,"t":"2026-10-02T17:15:00Z","v":606,"vw":33.95872},{"c":33.94,"h":33.94,"l":33.94,"n":1,"o":33.94,"t":"2026-10-02T17:45:00Z","v":337,"vw":33.94},{"c":33.95,"h":34.03,"l":33.95,"n":5,"o":34.03,"t":"2026-10-02T18:45:00Z","v":849,"vw":33.97367},{"c":34.03,"h":34.04,"l":34.03,"n":9,"o":34.04,"t":"2026-10-02T19:15:00Z","v":1488,"vw":34.035714},{"c":34.03,"h":34.03,"l":34.02,"n":42,"o":34.03,"t":"2026-10-02T19:30:00Z","v":3587,"vw":34.025788},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-02T19:45:00Z","v":124,"vw":34.04},{"c":33.87,"h":33.8883,"l":33.87,"n":11,"o":33.87,"t":"2026-10-05T14:00:00Z","v":1305,"vw":33.874145},{"c":33.845,"h":33.85,"l":33.845,"n":2,"o":33.85,"t":"2026-10-05T14:15:00Z","v":619,"vw":33.849071},{"c":33.8545,"h":33.8545,"l":33.8545,"n":1,"o":33.8545,"t":"2026-10-05T14:45:00Z","v":119,"vw":33.8545},{"c":33.9,"h":33.9,"l":33.875,"n":8,"o":33.875,"t":"2026-10-05T15:45:00Z","v":521,"vw":33.891667},{"c":33.8412,"h":33.875,"l":33.8412,"n":5,"o":33.875,"t":"2026-10-05T16:15:00Z","v":823,"vw":33.848338},{"c":33.8633,"h":33.87,"l":33.8633,"n":3,"o":33.87,"t":"2026-10-05T17:15:00Z","v":1132,"vw":33.864023},{"c":33.875,"h":33.875,"l":33.875,"n":2,"o":33.875,"t":"2026-10-05T17:45:00Z","v":685,"vw":33.875},{"c":33.89,"h":33.89,"l":33.89,"n":2,"o":33.89,"t":"2026-10-05T18:00:00Z","v":364,"vw":33.89},{"c":33.93,"h":33.96,"l":33.84,"n":13,"o":33.895,"t":"2026-10-05T18:30:00Z","v":2066,"vw":33.930912},{"c":33.8951,"h":33.945,"l":33.8644,"n":11,"o":33.895,"t":"2026-10-05T18:45:00Z","v":1257,"vw":33.914578},{"c":33.97,"h":33.97,"l":33.92,"n":2,"o":33.92,"t":"2026-10-05T19:00:00Z","v":568,"vw":33.946937},{"c":33.905,"h":33.905,"l":33.905,"n":1,"o":33.905,"t":"2026-10-05T19:30:00Z","v":123,"vw":33.905},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-05T19:45:00Z","v":7696,"vw":33.92},{"c":34.16,"h":34.16,"l":34.16,"n":6,"o":34.16,"t":"2026-10-06T13:30:00Z","v":180,"vw":34.16},{"c":34.0191,"h":34.07,"l":34.0191,"n":10,"o":34.07,"t":"2026-10-06T13:45:00Z","v":1007,"vw":34.058154},{"c":34.095,"h":34.095,"l":34.095,"n":1,"o":34.095,"t":"2026-10-06T14:15:00Z","v":385,"vw":34.095},{"c":34.095,"h":34.095,"l":34.095,"n":8,"o":34.095,"t":"2026-10-06T14:30:00Z","v":645,"vw":34.095},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-06T15:15:00Z","v":1000,"vw":34.135},{"c":34.1331,"h":34.1331,"l":34.1331,"n":1,"o":34.1331,"t":"2026-10-06T15:30:00Z","v":147,"vw":34.1331},{"c":34.13,"h":34.13,"l":34.13,"n":1,"o":34.13,"t":"2026-10-06T15:45:00Z","v":150,"vw":34.13},{"c":34.2099,"h":34.2099,"l":34.2099,"n":2,"o":34.2099,"t":"2026-10-06T16:00:00Z","v":231,"vw":34.2099},{"c":34.125,"h":34.125,"l":34.125,"n":1,"o":34.125,"t":"2026-10-06T16:15:00Z","v":125,"vw":34.125},{"c":34.115,"h":34.115,"l":34.115,"n":1,"o":34.115,"t":"2026-10-06T16:30:00Z","v":650,"vw":34.115},{"c":34.105,"h":34.105,"l":34.105,"n":1,"o":34.105,"t":"2026-10-06T17:00:00Z","v":469,"vw":34.105},{"c":34.0757,"h":34.0757,"l":34.07,"n":2,"o":34.07,"t":"2026-10-06T17:15:00Z","v":298,"vw":34.07285},{"c":34.115,"h":34.115,"l":34.115,"n":1,"o":34.115,"t":"2026-10-06T18:30:00Z","v":143,"vw":34.115},{"c":34.1503,"h":34.17,"l":34.115,"n":19,"o":34.12,"t":"2026-10-06T18:45:00Z","v":5920,"vw":34.12644},{"c":34.1244,"h":34.1244,"l":34.1244,"n":2,"o":34.1244,"t":"2026-10-06T19:00:00Z","v":243,"vw":34.1244},{"c":34.085,"h":34.085,"l":34.085,"n":2,"o":34.085,"t":"2026-10-06T19:30:00Z","v":1463,"vw":34.085},{"c":33.85,"h":33.85,"l":33.85,"n":4,"o":33.85,"t":"2026-10-07T13:30:00Z","v":878,"vw":33.85},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-07T13:45:00Z","v":125,"vw":33.75},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-07T14:00:00Z","v":198,"vw":33.8},{"c":33.835,"h":33.835,"l":33.835,"n":1,"o":33.835,"t":"2026-10-07T14:15:00Z","v":337,"vw":33.835},{"c":33.845,"h":33.845,"l":33.845,"n":1,"o":33.845,"t":"2026-10-07T14:30:00Z","v":100,"vw":33.845},{"c":33.8212,"h":33.8212,"l":33.8212,"n":2,"o":33.8212,"t":"2026-10-07T15:15:00Z","v":268,"vw":33.8212},{"c":33.845,"h":33.845,"l":33.845,"n":3,"o":33.845,"t":"2026-10-07T15:45:00Z","v":845,"vw":33.845},{"c":33.855,"h":33.855,"l":33.855,"n":2,"o":33.855,"t":"2026-10-07T16:30:00Z","v":290,"vw":33.855},{"c":33.79,"h":33.855,"l":33.79,"n":2,"o":33.855,"t":"2026-10-07T16:45:00Z","v":91208,"vw":33.790075},{"c":33.92,"h":33.92,"l":33.92,"n":2,"o":33.92,"t":"2026-10-07T17:00:00Z","v":421,"vw":33.92},{"c":33.9,"h":33.9,"l":33.9,"n":1,"o":33.9,"t":"2026-10-07T17:30:00Z","v":100,"vw":33.9},{"c":33.9,"h":33.97,"l":33.87,"n":10,"o":33.91,"t":"2026-10-07T18:00:00Z","v":2240,"vw":33.943459},{"c":33.9355,"h":33.9355,"l":33.9355,"n":2,"o":33.9355,"t":"2026-10-07T18:15:00Z","v":181,"vw":33.9355},{"c":33.89,"h":33.89,"l":33.89,"n":4,"o":33.89,"t":"2026-10-07T19:00:00Z","v":593,"vw":33.89},{"c":33.95,"h":33.95,"l":33.95,"n":1,"o":33.95,"t":"2026-10-07T19:15:00Z","v":346,"vw":33.95},{"c":33.88,"h":33.88,"l":33.88,"n":2,"o":33.88,"t":"2026-10-07T19:30:00Z","v":105,"vw":33.88},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-10-07T19:45:00Z","v":291,"vw":33.83},{"c":33.87,"h":33.93,"l":33.825,"n":22,"o":33.825,"t":"2026-10-08T13:30:00Z","v":3949,"vw":33.86771},{"c":33.91,"h":33.91,"l":33.91,"n":1,"o":33.91,"t":"2026-10-08T13:45:00Z","v":411,"vw":33.91},{"c":33.9599,"h":33.9599,"l":33.9599,"n":4,"o":33.9599,"t":"2026-10-08T14:15:00Z","v":214,"vw":33.9599},{"c":33.9199,"h":33.9199,"l":33.9199,"n":1,"o":33.9199,"t":"2026-10-08T14:45:00Z","v":110,"vw":33.9199},{"c":33.77,"h":33.805,"l":33.77,"n":8,"o":33.775,"t":"2026-10-08T15:45:00Z","v":954,"vw":33.775929},{"c":33.775,"h":33.7895,"l":33.775,"n":2,"o":33.7895,"t":"2026-10-08T16:00:00Z","v":510,"vw":33.785292},{"c":33.875,"h":33.875,"l":33.875,"n":2,"o":33.875,"t":"2026-10-08T16:30:00Z","v":250,"vw":33.875},{"c":33.87,"h":33.87,"l":33.87,"n":1,"o":33.87,"t":"2026-10-08T17:15:00Z","v":208,"vw":33.87},{"c":33.9307,"h":33.94,"l":33.9307,"n":2,"o":33.94,"t":"2026-10-08T17:30:00Z","v":222,"vw":33.934889},{"c":34.0172,"h":34.0172,"l":33.9602,"n":2,"o":33.9602,"t":"2026-10-08T18:00:00Z","v":667,"vw":34.000963},{"c":33.9001,"h":33.9001,"l":33.9001,"n":3,"o":33.9001,"t":"2026-10-08T18:15:00Z","v":595,"vw":33.9001},{"c":34,"h":34,"l":33.95,"n":6,"o":33.95,"t":"2026-10-08T19:00:00Z","v":1121,"vw":33.981089},{"c":34,"h":34,"l":34,"n":12,"o":34,"t":"2026-10-08T19:15:00Z","v":1269,"vw":34},{"c":34.01,"h":34.01,"l":33.99,"n":28,"o":33.99,"t":"2026-10-08T19:30:00Z","v":1011,"vw":34.003019},{"c":34.03,"h":34.055,"l":34,"n":9,"o":34,"t":"2026-10-08T19:45:00Z","v":2315,"vw":34.005019},{"c":34.1295,"h":34.1295,"l":34.1295,"n":2,"o":34.1295,"t":"2026-10-09T14:00:00Z","v":187,"vw":34.1295},{"c":34.07,"h":34.08,"l":34.07,"n":5,"o":34.08,"t":"2026-10-09T14:15:00Z","v":2410,"vw":34.070832},{"c":34.1036,"h":34.1036,"l":34.075,"n":3,"o":34.075,"t":"2026-10-09T14:30:00Z","v":886,"vw":34.096781},{"c":34.0229,"h":34.0229,"l":34.0229,"n":1,"o":34.0229,"t":"2026-10-09T15:00:00Z","v":501,"vw":34.0229},{"c":34.02,"h":34.085,"l":34.02,"n":3,"o":34.085,"t":"2026-10-09T15:15:00Z","v":300,"vw":34.041667},{"c":34.1199,"h":34.1199,"l":34.02,"n":11,"o":34.1185,"t":"2026-10-09T16:15:00Z","v":2923,"vw":34.115147},{"c":34.0802,"h":34.0802,"l":34.0802,"n":2,"o":34.0802,"t":"2026-10-09T18:15:00Z","v":243,"vw":34.0802},{"c":34.04,"h":34.1498,"l":34.04,"n":27,"o":34.1498,"t":"2026-10-09T18:30:00Z","v":9894,"vw":34.118222},{"c":34.07,"h":34.18,"l":34.05,"n":22,"o":34.1,"t":"2026-10-09T18:45:00Z","v":4237,"vw":34.091395},{"c":34.0827,"h":34.0827,"l":34.0827,"n":2,"o":34.0827,"t":"2026-10-09T19:00:00Z","v":378,"vw":34.0827},{"c":34.115,"h":34.16,"l":34.115,"n":2,"o":34.16,"t":"2026-10-09T19:15:00Z","v":200,"vw":34.1375},{"c":34.16,"h":34.16,"l":34.12,"n":17,"o":34.16,"t":"2026-10-09T19:45:00Z","v":1645,"vw":34.155},{"c":34.13,"h":34.13,"l":34.01,"n":6,"o":34.01,"t":"2026-10-12T13:30:00Z","v":636,"vw":34.066962},{"c":34.17,"h":34.17,"l":34.17,"n":2,"o":34.17,"t":"2026-10-12T13:45:00Z","v":110,"vw":34.17},{"c":34.21,"h":34.21,"l":34.19,"n":7,"o":34.19,"t":"2026-10-12T14:00:00Z","v":700,"vw":34.201429},{"c":34.155,"h":34.17,"l":34.155,"n":5,"o":34.17,"t":"2026-10-12T14:30:00Z","v":887,"vw":34.160073},{"c":34.15,"h":34.15,"l":34.145,"n":12,"o":34.145,"t":"2026-10-12T15:30:00Z","v":1767,"vw":34.147281},{"c":34.145,"h":34.145,"l":34.145,"n":1,"o":34.145,"t":"2026-10-12T16:00:00Z","v":140,"vw":34.145},{"c":34.135,"h":34.135,"l":34.135,"n":1,"o":34.135,"t":"2026-10-12T16:30:00Z","v":205,"vw":34.135},{"c":34.125,"h":34.2,"l":34.125,"n":12,"o":34.2,"t":"2026-10-12T17:00:00Z","v":609,"vw":34.141729},{"c":34.12,"h":34.12,"l":34.1115,"n":2,"o":34.1115,"t":"2026-10-12T17:30:00Z","v":549,"vw":34.11712},{"c":34.11,"h":34.11,"l":34.07,"n":7,"o":34.0794,"t":"2026-10-12T18:30:00Z","v":1130,"vw":34.084516},{"c":34.11,"h":34.15,"l":34.07,"n":25,"o":34.15,"t":"2026-10-12T18:45:00Z","v":5338,"vw":34.105525},{"c":34.11,"h":34.11,"l":34.1,"n":6,"o":34.11,"t":"2026-10-12T19:00:00Z","v":623,"vw":34.105338},{"c":34.15,"h":34.15,"l":34.15,"n":1,"o":34.15,"t":"2026-10-12T19:15:00Z","v":789,"vw":34.15},{"c":34.08,"h":34.16,"l":34.08,"n":8,"o":34.11,"t":"2026-10-12T19:30:00Z","v":1307,"vw":34.098493},{"c":34.17,"h":34.17,"l":34.17,"n":5,"o":34.17,"t":"2026-10-12T19:45:00Z","v":861,"vw":34.17},{"c":34.48,"h":34.48,"l":34.46,"n":10,"o":34.48,"t":"2026-10-13T13:30:00Z","v":1136,"vw":34.472063},{"c":34.39,"h":34.39,"l":34.39,"n":2,"o":34.39,"t":"2026-10-13T13:45:00Z","v":108,"vw":34.39},{"c":34.335,"h":34.335,"l":34.335,"n":2,"o":34.335,"t":"2026-10-13T14:00:00Z","v":252,"vw":34.335},{"c":34.295,"h":34.295,"l":34.2501,"n":4,"o":34.2501,"t":"2026-10-13T14:15:00Z","v":1052,"vw":34.290695},{"c":34.2701,"h":34.2701,"l":34.2701,"n":1,"o":34.2701,"t":"2026-10-13T14:30:00Z","v":395,"vw":34.2701},{"c":34.4357,"h":34.4357,"l":34.4357,"n":1,"o":34.4357,"t":"2026-10-13T15:00:00Z","v":120,"vw":34.4357},{"c":34.38,"h":34.4434,"l":34.38,"n":3,"o":34.4434,"t":"2026-10-13T15:15:00Z","v":380,"vw":34.422126},{"c":34.3951,"h":34.3951,"l":34.395,"n":11,"o":34.395,"t":"2026-10-13T15:30:00Z","v":720,"vw":34.39508},{"c":34.4486,"h":34.4486,"l":34.4486,"n":1,"o":34.4486,"t":"2026-10-13T15:45:00Z","v":290,"vw":34.4486},{"c":34.3701,"h":34.3701,"l":34.37,"n":4,"o":34.37,"t":"2026-10-13T16:00:00Z","v":458,"vw":34.37005},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-13T17:30:00Z","v":115,"vw":34.39},{"c":34.455,"h":34.455,"l":34.455,"n":1,"o":34.455,"t":"2026-10-13T18:15:00Z","v":235,"vw":34.455},{"c":34.51,"h":34.51,"l":34.45,"n":7,"o":34.4855,"t":"2026-10-13T19:00:00Z","v":764,"vw":34.492745},{"c":34.39,"h":34.52,"l":34.39,"n":4,"o":34.52,"t":"2026-10-13T19:15:00Z","v":569,"vw":34.415445},{"c":34.4693,"h":34.52,"l":34.4693,"n":18,"o":34.51,"t":"2026-10-13T19:30:00Z","v":1800,"vw":34.511788},{"c":34.5,"h":34.5,"l":34.5,"n":2,"o":34.5,"t":"2026-10-13T19:45:00Z","v":152,"vw":34.5},{"c":34.255,"h":34.255,"l":34.255,"n":1,"o":34.255,"t":"2026-10-14T14:45:00Z","v":1000,"vw":34.255},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-14T15:45:00Z","v":702,"vw":34.315},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-14T16:15:00Z","v":369,"vw":34.32},{"c":34.275,"h":34.275,"l":34.275,"n":2,"o":34.275,"t":"2026-10-14T16:30:00Z","v":612,"vw":34.275},{"c":34.28,"h":34.28,"l":34.28,"n":1,"o":34.28,"t":"2026-10-14T16:45:00Z","v":1870,"vw":34.28},{"c":34.31,"h":34.31,"l":34.31,"n":2,"o":34.31,"t":"2026-10-14T18:00:00Z","v":697,"vw":34.31},{"c":34.384,"h":34.43,"l":34.3372,"n":27,"o":34.36,"t":"2026-10-14T18:30:00Z","v":2561,"vw":34.402683},{"c":34.43,"h":34.43,"l":34.43,"n":2,"o":34.43,"t":"2026-10-14T18:45:00Z","v":114,"vw":34.43},{"c":34.365,"h":34.365,"l":34.365,"n":4,"o":34.365,"t":"2026-10-14T19:30:00Z","v":596,"vw":34.365},{"c":34.3674,"h":34.4499,"l":34.3001,"n":12,"o":34.42,"t":"2026-10-14T19:45:00Z","v":2013,"vw":34.361963},{"c":34.8392,"h":34.8392,"l":34.8392,"n":2,"o":34.8392,"t":"2026-10-15T14:00:00Z","v":1457,"vw":34.8392},{"c":34.84,"h":34.84,"l":34.84,"n":2,"o":34.84,"t":"2026-10-15T14:45:00Z","v":1533,"vw":34.84},{"c":34.805,"h":34.805,"l":34.805,"n":1,"o":34.805,"t":"2026-10-15T15:30:00Z","v":166,"vw":34.805},{"c":34.7053,"h":34.7053,"l":34.7053,"n":2,"o":34.7053,"t":"2026-10-15T16:00:00Z","v":401,"vw":34.7053},{"c":34.77,"h":34.835,"l":34.77,"n":2,"o":34.835,"t":"2026-10-15T17:30:00Z","v":801,"vw":34.825181},{"c":34.86,"h":34.86,"l":34.86,"n":1,"o":34.86,"t":"2026-10-15T18:00:00Z","v":223,"vw":34.86},{"c":34.7701,"h":34.7701,"l":34.7701,"n":3,"o":34.7701,"t":"2026-10-15T18:15:00Z","v":399,"vw":34.7701},{"c":34.8174,"h":34.8174,"l":34.8174,"n":3,"o":34.8174,"t":"2026-10-15T18:30:00Z","v":153,"vw":34.8174},{"c":34.95,"h":34.95,"l":34.95,"n":3,"o":34.95,"t":"2026-10-15T19:00:00Z","v":673,"vw":34.95},{"c":34.86,"h":34.86,"l":34.86,"n":6,"o":34.86,"t":"2026-10-15T19:15:00Z","v":639,"vw":34.86},{"c":35.115,"h":35.115,"l":35.115,"n":2,"o":35.115,"t":"2026-10-16T13:30:00Z","v":487,"vw":35.115},{"c":35.12,"h":35.12,"l":35.12,"n":3,"o":35.12,"t":"2026-10-16T13:45:00Z","v":103,"vw":35.12},{"c":35.1,"h":35.1,"l":35.1,"n":2,"o":35.1,"t":"2026-10-16T15:00:00Z","v":3881,"vw":35.1},{"c":35.01,"h":35.08,"l":34.95,"n":10,"o":35.05,"t":"2026-10-16T16:30:00Z","v":2282,"vw":35.021808},{"c":34.97,"h":35.0879,"l":34.97,"n":5,"o":35.0186,"t":"2026-10-16T18:00:00Z","v":1238,"vw":35.041467},{"c":35.035,"h":35.1,"l":34.97,"n":6,"o":34.977,"t":"2026-10-16T18:15:00Z","v":1413,"vw":35.049592},{"c":35.0945,"h":35.0945,"l":35.0945,"n":6,"o":35.0945,"t":"2026-10-16T18:30:00Z","v":322,"vw":35.0945},{"c":35.0364,"h":35.0364,"l":35.0364,"n":2,"o":35.0364,"t":"2026-10-16T19:00:00Z","v":353,"vw":35.0364},{"c":34.97,"h":34.97,"l":34.97,"n":1,"o":34.97,"t":"2026-10-16T19:15:00Z","v":106,"vw":34.97},{"c":35.1399,"h":35.1399,"l":35.1399,"n":1,"o":35.1399,"t":"2026-10-16T19:30:00Z","v":891,"vw":35.1399},{"c":35,"h":35,"l":35,"n":7,"o":35,"t":"2026-10-16T19:45:00Z","v":398,"vw":35},{"c":34.9956,"h":34.9956,"l":34.88,"n":5,"o":34.88,"t":"2026-10-19T13:30:00Z","v":352,"vw":34.950552},{"c":34.9359,"h":34.9359,"l":34.8224,"n":7,"o":34.895,"t":"2026-10-19T14:30:00Z","v":1039,"vw":34.876361},{"c":34.885,"h":34.885,"l":34.885,"n":1,"o":34.885,"t":"2026-10-19T14:45:00Z","v":350,"vw":34.885},{"c":34.9001,"h":34.9001,"l":34.9,"n":3,"o":34.9,"t":"2026-10-19T15:15:00Z","v":1188,"vw":34.900017},{"c":34.84,"h":34.91,"l":34.84,"n":5,"o":34.91,"t":"2026-10-19T15:45:00Z","v":274,"vw":34.879697},{"c":34.84,"h":34.84,"l":34.84,"n":10,"o":34.84,"t":"2026-10-19T16:00:00Z","v":1030,"vw":34.84},{"c":34.89,"h":34.89,"l":34.84,"n":4,"o":34.84,"t":"2026-10-19T16:15:00Z","v":910,"vw":34.846044},{"c":34.8304,"h":34.89,"l":34.8304,"n":2,"o":34.89,"t":"2026-10-19T16:45:00Z","v":540,"vw":34.855564},{"c":34.83,"h":34.88,"l":34.83,"n":3,"o":34.88,"t":"2026-10-19T17:00:00Z","v":414,"vw":34.858261},{"c":34.885,"h":34.885,"l":34.885,"n":5,"o":34.885,"t":"2026-10-19T17:15:00Z","v":294,"vw":34.885},{"c":34.84,"h":34.885,"l":34.83,"n":12,"o":34.836,"t":"2026-10-19T17:30:00Z","v":1640,"vw":34.84364},{"c":34.9002,"h":34.9002,"l":34.9002,"n":1,"o":34.9002,"t":"2026-10-19T17:45:00Z","v":266,"vw":34.9002},{"c":34.8301,"h":34.85,"l":34.83,"n":17,"o":34.8301,"t":"2026-10-19T18:15:00Z","v":1254,"vw":34.832475},{"c":34.83,"h":34.9136,"l":34.83,"n":6,"o":34.885,"t":"2026-10-19T19:00:00Z","v":702,"vw":34.876602},{"c":34.85,"h":34.85,"l":34.79,"n":8,"o":34.83,"t":"2026-10-19T19:15:00Z","v":669,"vw":34.828533},{"c":35.065,"h":35.14,"l":35.06,"n":19,"o":35.1,"t":"2026-10-20T13:45:00Z","v":2952,"vw":35.088129},{"c":35.12,"h":35.12,"l":35.12,"n":6,"o":35.12,"t":"2026-10-20T14:00:00Z","v":600,"vw":35.12},{"c":35.18,"h":35.18,"l":35.13,"n":11,"o":35.13,"t":"2026-10-20T14:15:00Z","v":1001,"vw":35.142222},{"c":35.256,"h":35.256,"l":35.24,"n":6,"o":35.24,"t":"2026-10-20T15:00:00Z","v":748,"vw":35.250988},{"c":35.1043,"h":35.1043,"l":35.1043,"n":1,"o":35.1043,"t":"2026-10-20T16:30:00Z","v":129,"vw":35.1043},{"c":35.25,"h":35.25,"l":35.0816,"n":4,"o":35.0816,"t":"2026-10-20T17:30:00Z","v":5934,"vw":35.243331},{"c":35.215,"h":35.215,"l":35.135,"n":9,"o":35.21,"t":"2026-10-20T18:00:00Z","v":3595,"vw":35.200149},{"c":35.13,"h":35.2051,"l":35.13,"n":3,"o":35.2051,"t":"2026-10-20T18:15:00Z","v":255,"vw":35.172161},{"c":35.12,"h":35.205,"l":35.12,"n":10,"o":35.205,"t":"2026-10-20T18:30:00Z","v":1040,"vw":35.1489},{"c":35.29,"h":35.29,"l":35.1341,"n":11,"o":35.1341,"t":"2026-10-20T18:45:00Z","v":2189,"vw":35.249361},{"c":35.12,"h":35.2899,"l":35.12,"n":9,"o":35.2,"t":"2026-10-20T19:00:00Z","v":1732,"vw":35.22873},{"c":35.13,"h":35.13,"l":35.13,"n":1,"o":35.13,"t":"2026-10-20T19:15:00Z","v":43274,"vw":35.13},{"c":35.15,"h":35.15,"l":35.15,"n":1,"o":35.15,"t":"2026-10-20T19:30:00Z","v":917,"vw":35.15},{"c":35.11,"h":35.17,"l":35.11,"n":4,"o":35.17,"t":"2026-10-20T19:45:00Z","v":700,"vw":35.143195},{"c":35.2192,"h":35.2192,"l":35.2192,"n":2,"o":35.2192,"t":"2026-10-21T13:45:00Z","v":291,"vw":35.2192},{"c":35.24,"h":35.24,"l":35.2356,"n":4,"o":35.2356,"t":"2026-10-21T14:00:00Z","v":1333,"vw":35.235943},{"c":35.25,"h":35.25,"l":35.25,"n":1,"o":35.25,"t":"2026-10-21T14:15:00Z","v":347,"vw":35.25},{"c":35.3599,"h":35.3599,"l":35.3599,"n":1,"o":35.3599,"t":"2026-10-21T14:45:00Z","v":485,"vw":35.3599},{"c":35.25,"h":35.25,"l":35.1712,"n":5,"o":35.1712,"t":"2026-10-21T15:00:00Z","v":403,"vw":35.210181},{"c":35.25,"h":35.25,"l":35.25,"n":2,"o":35.25,"t":"2026-10-21T15:15:00Z","v":140,"vw":35.25},{"c":35.25,"h":35.26,"l":35.235,"n":11,"o":35.26,"t":"2026-10-21T16:00:00Z","v":1486,"vw":35.253492},{"c":35.295,"h":35.295,"l":35.295,"n":1,"o":35.295,"t":"2026-10-21T17:30:00Z","v":257,"vw":35.295},{"c":35.295,"h":35.295,"l":35.295,"n":1,"o":35.295,"t":"2026-10-21T18:30:00Z","v":964,"vw":35.295},{"c":35.235,"h":35.235,"l":35.235,"n":2,"o":35.235,"t":"2026-10-21T18:45:00Z","v":335,"vw":35.235},{"c":35.31,"h":35.31,"l":35.1408,"n":15,"o":35.202,"t":"2026-10-21T19:00:00Z","v":1823,"vw":35.230381},{"c":35.23,"h":35.23,"l":35.225,"n":7,"o":35.225,"t":"2026-10-21T19:15:00Z","v":595,"vw":35.229044},{"c":35.3145,"h":35.3145,"l":35.3145,"n":1,"o":35.3145,"t":"2026-10-21T19:45:00Z","v":150,"vw":35.3145},{"c":35.28,"h":35.28,"l":35.2,"n":10,"o":35.2,"t":"2026-10-22T13:30:00Z","v":663,"vw":35.248932},{"c":35.3475,"h":35.3475,"l":35.3475,"n":3,"o":35.3475,"t":"2026-10-22T13:45:00Z","v":159,"vw":35.3475},{"c":35.36,"h":35.36,"l":35.36,"n":2,"o":35.36,"t":"2026-10-22T14:00:00Z","v":219,"vw":35.36},{"c":35.29,"h":35.31,"l":35.2601,"n":11,"o":35.2601,"t":"2026-10-22T14:30:00Z","v":1711,"vw":35.292824},{"c":35.24,"h":35.4,"l":35.24,"n":2,"o":35.4,"t":"2026-10-22T15:00:00Z","v":1364,"vw":35.322111},{"c":35.38,"h":35.38,"l":35.308,"n":11,"o":35.325,"t":"2026-10-22T15:15:00Z","v":3405,"vw":35.322504},{"c":35.4,"h":35.4,"l":35.4,"n":2,"o":35.4,"t":"2026-10-22T16:00:00Z","v":397,"vw":35.4},{"c":35.445,"h":35.445,"l":35.445,"n":3,"o":35.445,"t":"2026-10-22T16:45:00Z","v":429,"vw":35.445},{"c":35.46,"h":35.4698,"l":35.46,"n":3,"o":35.4698,"t":"2026-10-22T17:15:00Z","v":282,"vw":35.464917},{"c":35.46,"h":35.46,"l":35.46,"n":2,"o":35.46,"t":"2026-10-22T17:45:00Z","v":111,"vw":35.46},{"c":35.465,"h":35.465,"l":35.465,"n":1,"o":35.465,"t":"2026-10-22T18:30:00Z","v":296,"vw":35.465},{"c":35.426,"h":35.426,"l":35.426,"n":6,"o":35.426,"t":"2026-10-22T18:45:00Z","v":187,"vw":35.426},{"c":35.18,"h":35.18,"l":35.18,"n":1,"o":35.18,"t":"2026-10-23T13:15:00Z","v":100,"vw":35.18},{"c":35.36,"h":35.36,"l":35.36,"n":1,"o":35.36,"t":"2026-10-23T13:30:00Z","v":250,"vw":35.36},{"c":35.375,"h":35.375,"l":35.375,"n":1,"o":35.375,"t":"2026-10-23T13:45:00Z","v":168,"vw":35.375},{"c":35.32,"h":35.365,"l":35.32,"n":2,"o":35.365,"t":"2026-10-23T14:15:00Z","v":410,"vw":35.354024},{"c":35.3673,"h":35.3673,"l":35.3673,"n":1,"o":35.3673,"t":"2026-10-23T15:00:00Z","v":122,"vw":35.3673},{"c":35.4,"h":35.4719,"l":35.4,"n":6,"o":35.4719,"t":"2026-10-23T16:00:00Z","v":736,"vw":35.430519},{"c":35.39,"h":35.44,"l":35.37,"n":4,"o":35.44,"t":"2026-10-23T16:30:00Z","v":3033,"vw":35.433736},{"c":35.4,"h":35.42,"l":35.4,"n":19,"o":35.4,"t":"2026-10-23T16:45:00Z","v":1704,"vw":35.406517},{"c":35.39,"h":35.4,"l":35.39,"n":6,"o":35.4,"t":"2026-10-23T17:00:00Z","v":285,"vw":35.395},{"c":35.39,"h":35.39,"l":35.39,"n":1,"o":35.39,"t":"2026-10-23T17:30:00Z","v":225,"vw":35.39},{"c":35.4,"h":35.4,"l":35.39,"n":4,"o":35.39,"t":"2026-10-23T18:00:00Z","v":567,"vw":35.392079},{"c":35.3901,"h":35.4,"l":35.3901,"n":4,"o":35.4,"t":"2026-10-23T18:15:00Z","v":482,"vw":35.394225},{"c":35.4,"h":35.509,"l":35.4,"n":7,"o":35.4,"t":"2026-10-23T18:45:00Z","v":2160,"vw":35.465898},{"c":35.4,"h":35.425,"l":35.39,"n":7,"o":35.39,"t":"2026-10-23T19:00:00Z","v":547,"vw":35.407576},{"c":35.4,"h":35.45,"l":35.4,"n":8,"o":35.45,"t":"2026-10-23T19:15:00Z","v":5467,"vw":35.444512},{"c":35.4,"h":35.4,"l":35.4,"n":19,"o":35.4,"t":"2026-10-23T19:45:00Z","v":1447,"vw":35.4}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19","2027-05-21"],"surface":{"curve":{"call":[],"put":[]},"raw":{"call":[],"put":[]}},"errors":["delta:unavailable"],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}