{"symbol":"IQDF","url":"https://intraalpha.com/companies/IQDF","capturedAt":"2026-10-22T16:02:01.440Z","state":"partial","quote":{"symbol":"IQDF","last_price":33.49,"prev_close":34.04,"regular_close":33.49,"change":-0.55,"change_pct":-1.6157,"regular_change":-0.55,"regular_change_pct":-1.6157,"extended_change":0,"extended_change_pct":0,"bid":33.51,"ask":33.57,"bid_size":100,"ask_size":500,"volume":16968,"vwap":33.541845,"open":33.63,"high":33.645,"low":33.465,"close":33.49,"trade_count":178,"last_trade_at":"2026-10-22T15:55:20.400417068Z","last_quote_at":"2026-10-22T16:01:29.998647463Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T12:01:55.897910125-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":null,"fundProfile":{"net_assets":1100000000,"net_expense_ratio":0.0047,"portfolio_turnover":0.27,"dividend_yield":0.0412,"inception_date":"2013-04-12","leveraged":"NO","asset_class":null,"holdings_count":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T16:02:00.052750+00:00"},"optionObservedAt":"2026-10-22T15:51:06.603Z","bars":[{"c":33.87,"h":33.89,"l":33.87,"n":4,"o":33.89,"t":"2026-10-15T13:25:00Z","v":442,"vw":33.875},{"c":33.97,"h":33.97,"l":33.97,"n":2,"o":33.97,"t":"2026-10-15T13:30:00Z","v":1808,"vw":33.97},{"c":33.78,"h":33.82,"l":33.78,"n":6,"o":33.82,"t":"2026-10-15T13:35:00Z","v":400,"vw":33.803333},{"c":33.85,"h":33.85,"l":33.84,"n":3,"o":33.84,"t":"2026-10-15T13:40:00Z","v":1107,"vw":33.8454},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-15T13:45:00Z","v":10277,"vw":33.81},{"c":33.775,"h":33.775,"l":33.775,"n":3,"o":33.775,"t":"2026-10-15T13:55:00Z","v":332,"vw":33.775},{"c":33.8551,"h":33.8551,"l":33.825,"n":2,"o":33.825,"t":"2026-10-15T14:15:00Z","v":1334,"vw":33.829513},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-15T14:20:00Z","v":297,"vw":33.85},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-15T14:30:00Z","v":360,"vw":33.85},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-15T15:05:00Z","v":590,"vw":33.98},{"c":34.06,"h":34.06,"l":34.02,"n":4,"o":34.02,"t":"2026-10-15T15:10:00Z","v":2444,"vw":34.02207},{"c":34.045,"h":34.045,"l":34.04,"n":2,"o":34.04,"t":"2026-10-15T15:15:00Z","v":350,"vw":34.042857},{"c":34.04,"h":34.04,"l":34.04,"n":2,"o":34.04,"t":"2026-10-15T15:25:00Z","v":845,"vw":34.04},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-15T15:30:00Z","v":200,"vw":34.02},{"c":34.035,"h":34.045,"l":34.03,"n":6,"o":34.045,"t":"2026-10-15T15:40:00Z","v":409,"vw":34.036385},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-15T15:45:00Z","v":1531,"vw":34.05},{"c":34.03,"h":34.03,"l":34.03,"n":7,"o":34.03,"t":"2026-10-15T15:50:00Z","v":2216,"vw":34.03},{"c":34.01,"h":34.02,"l":34.01,"n":13,"o":34.02,"t":"2026-10-15T16:00:00Z","v":2410,"vw":34.019534},{"c":34,"h":34.02,"l":34,"n":12,"o":34.02,"t":"2026-10-15T16:05:00Z","v":1849,"vw":34.016996},{"c":34,"h":34,"l":34,"n":6,"o":34,"t":"2026-10-15T16:10:00Z","v":645,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T16:15:00Z","v":100,"vw":34},{"c":34,"h":34,"l":34,"n":1,"o":34,"t":"2026-10-15T16:20:00Z","v":600,"vw":34},{"c":34.014837,"h":34.014837,"l":34.014837,"n":1,"o":34.014837,"t":"2026-10-15T16:25:00Z","v":120,"vw":34.014837},{"c":34.02,"h":34.02,"l":34.02,"n":2,"o":34.02,"t":"2026-10-15T16:30:00Z","v":940,"vw":34.02},{"c":34.04,"h":34.04,"l":34.03,"n":17,"o":34.04,"t":"2026-10-15T16:35:00Z","v":1869,"vw":34.038768},{"c":34.03,"h":34.03,"l":34.03,"n":3,"o":34.03,"t":"2026-10-15T16:45:00Z","v":300,"vw":34.03},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-15T16:50:00Z","v":735,"vw":33.99},{"c":34.0101,"h":34.018785,"l":34.0101,"n":3,"o":34.018785,"t":"2026-10-15T17:00:00Z","v":594,"vw":34.016163},{"c":34.03,"h":34.0389,"l":34.03,"n":5,"o":34.0389,"t":"2026-10-15T17:05:00Z","v":1479,"vw":34.036316},{"c":34.0229,"h":34.0229,"l":34.0229,"n":2,"o":34.0229,"t":"2026-10-15T17:10:00Z","v":809,"vw":34.0229},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-15T17:15:00Z","v":100,"vw":34.05},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-15T17:30:00Z","v":471,"vw":34.03},{"c":34.06,"h":34.06,"l":34.06,"n":3,"o":34.06,"t":"2026-10-15T17:35:00Z","v":1269,"vw":34.06},{"c":34.06,"h":34.07,"l":34.06,"n":3,"o":34.07,"t":"2026-10-15T18:05:00Z","v":409,"vw":34.067455},{"c":34.06,"h":34.06,"l":34.06,"n":3,"o":34.06,"t":"2026-10-15T18:10:00Z","v":200,"vw":34.06},{"c":34.045,"h":34.045,"l":34.045,"n":2,"o":34.045,"t":"2026-10-15T18:15:00Z","v":926,"vw":34.045},{"c":34.05,"h":34.08,"l":34.05,"n":6,"o":34.075,"t":"2026-10-15T18:20:00Z","v":1763,"vw":34.070389},{"c":34.0699,"h":34.07,"l":34.0699,"n":3,"o":34.07,"t":"2026-10-15T18:25:00Z","v":5360,"vw":34.069924},{"c":34.0501,"h":34.0501,"l":34.0501,"n":2,"o":34.0501,"t":"2026-10-15T18:30:00Z","v":2337,"vw":34.0501},{"c":34.071933,"h":34.071933,"l":34.071933,"n":1,"o":34.071933,"t":"2026-10-15T18:40:00Z","v":1761,"vw":34.071933},{"c":34.0794,"h":34.0794,"l":34.0794,"n":2,"o":34.0794,"t":"2026-10-15T18:45:00Z","v":1529,"vw":34.0794},{"c":34.09194,"h":34.09194,"l":34.09194,"n":1,"o":34.09194,"t":"2026-10-15T18:55:00Z","v":1132,"vw":34.09194},{"c":34.0989,"h":34.11,"l":34.095,"n":7,"o":34.095,"t":"2026-10-15T19:00:00Z","v":750,"vw":34.102227},{"c":34.093947,"h":34.093947,"l":34.093947,"n":1,"o":34.093947,"t":"2026-10-15T19:05:00Z","v":2511,"vw":34.093947},{"c":34.12,"h":34.12,"l":34.11,"n":7,"o":34.11,"t":"2026-10-15T19:10:00Z","v":380,"vw":34.115917},{"c":34.13,"h":34.13,"l":34.12,"n":10,"o":34.12,"t":"2026-10-15T19:15:00Z","v":1608,"vw":34.127993},{"c":34.12,"h":34.12,"l":34.12,"n":3,"o":34.12,"t":"2026-10-15T19:20:00Z","v":679,"vw":34.12},{"c":34.1224,"h":34.13,"l":34.1224,"n":6,"o":34.13,"t":"2026-10-15T19:25:00Z","v":1009,"vw":34.126533},{"c":34.0946,"h":34.11,"l":34.0946,"n":4,"o":34.11,"t":"2026-10-15T19:30:00Z","v":1415,"vw":34.099328},{"c":34.13,"h":34.14,"l":34.13,"n":12,"o":34.13,"t":"2026-10-15T19:50:00Z","v":1083,"vw":34.131},{"c":34.16,"h":34.17,"l":34.125,"n":40,"o":34.125,"t":"2026-10-15T19:55:00Z","v":2447,"vw":34.159625},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-15T20:00:00Z","v":854,"vw":34.01},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-16T13:30:00Z","v":1912,"vw":34.05},{"c":34.075,"h":34.075,"l":34.075,"n":5,"o":34.075,"t":"2026-10-16T14:05:00Z","v":149,"vw":34.075},{"c":34.06,"h":34.06,"l":34.06,"n":4,"o":34.06,"t":"2026-10-16T14:15:00Z","v":256,"vw":34.06},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-16T14:20:00Z","v":300,"vw":34.09},{"c":34.15,"h":34.1599,"l":34.15,"n":2,"o":34.1599,"t":"2026-10-16T14:50:00Z","v":3961,"vw":34.15815},{"c":34.095,"h":34.095,"l":34.095,"n":1,"o":34.095,"t":"2026-10-16T15:05:00Z","v":495,"vw":34.095},{"c":34.09,"h":34.09,"l":34.09,"n":5,"o":34.09,"t":"2026-10-16T15:10:00Z","v":365,"vw":34.09},{"c":34.08,"h":34.08,"l":34.08,"n":3,"o":34.08,"t":"2026-10-16T15:15:00Z","v":179,"vw":34.08},{"c":34.06,"h":34.06,"l":34.06,"n":2,"o":34.06,"t":"2026-10-16T15:20:00Z","v":145,"vw":34.06},{"c":34.045,"h":34.045,"l":34.045,"n":1,"o":34.045,"t":"2026-10-16T15:25:00Z","v":471,"vw":34.045},{"c":34.055,"h":34.055,"l":34.055,"n":1,"o":34.055,"t":"2026-10-16T15:30:00Z","v":2916,"vw":34.055},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-16T15:40:00Z","v":100,"vw":34.06},{"c":34.03,"h":34.03,"l":34.03,"n":3,"o":34.03,"t":"2026-10-16T15:45:00Z","v":327,"vw":34.03},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-16T15:50:00Z","v":142,"vw":34.01},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-16T16:00:00Z","v":203,"vw":33.97},{"c":33.96,"h":33.97,"l":33.96,"n":4,"o":33.97,"t":"2026-10-16T16:15:00Z","v":467,"vw":33.965465},{"c":33.8684,"h":33.8684,"l":33.8684,"n":1,"o":33.8684,"t":"2026-10-16T16:45:00Z","v":270,"vw":33.8684},{"c":33.88,"h":33.88,"l":33.86,"n":2,"o":33.86,"t":"2026-10-16T16:50:00Z","v":26802,"vw":33.860373},{"c":33.88,"h":33.89,"l":33.88,"n":5,"o":33.89,"t":"2026-10-16T17:00:00Z","v":3815,"vw":33.889735},{"c":33.85,"h":33.85,"l":33.85,"n":3,"o":33.85,"t":"2026-10-16T17:05:00Z","v":143,"vw":33.85},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-10-16T17:40:00Z","v":376,"vw":33.88},{"c":33.8798,"h":33.88,"l":33.8798,"n":3,"o":33.88,"t":"2026-10-16T17:50:00Z","v":871,"vw":33.879824},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-16T18:00:00Z","v":100,"vw":33.85},{"c":33.82,"h":33.82,"l":33.82,"n":1,"o":33.82,"t":"2026-10-16T18:05:00Z","v":100,"vw":33.82},{"c":33.83,"h":33.83,"l":33.8101,"n":14,"o":33.83,"t":"2026-10-16T18:15:00Z","v":1243,"vw":33.828191},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-16T18:20:00Z","v":155,"vw":33.81},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T18:30:00Z","v":100,"vw":33.81},{"c":33.8,"h":33.81,"l":33.8,"n":3,"o":33.81,"t":"2026-10-16T18:50:00Z","v":962,"vw":33.808955},{"c":33.79,"h":33.79,"l":33.775,"n":4,"o":33.775,"t":"2026-10-16T19:05:00Z","v":882,"vw":33.780238},{"c":33.83,"h":33.83,"l":33.8,"n":3,"o":33.8,"t":"2026-10-16T19:10:00Z","v":626,"vw":33.815},{"c":33.84,"h":33.84,"l":33.84,"n":8,"o":33.84,"t":"2026-10-16T19:15:00Z","v":1548,"vw":33.84},{"c":33.8409,"h":33.8409,"l":33.821,"n":18,"o":33.83,"t":"2026-10-16T19:25:00Z","v":7353,"vw":33.827612},{"c":33.83,"h":33.83,"l":33.83,"n":5,"o":33.83,"t":"2026-10-16T19:30:00Z","v":171,"vw":33.83},{"c":33.8097,"h":33.8097,"l":33.805,"n":7,"o":33.805,"t":"2026-10-16T19:40:00Z","v":503,"vw":33.80851},{"c":33.81,"h":33.81,"l":33.81,"n":2,"o":33.81,"t":"2026-10-16T19:45:00Z","v":107,"vw":33.81},{"c":33.82,"h":33.82,"l":33.81,"n":14,"o":33.81,"t":"2026-10-16T19:55:00Z","v":1117,"vw":33.812291},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-10-16T20:00:00Z","v":317,"vw":33.82},{"c":33.86,"h":33.89,"l":33.86,"n":8,"o":33.86,"t":"2026-10-19T13:30:00Z","v":1970,"vw":33.862333},{"c":33.9,"h":33.9,"l":33.85,"n":18,"o":33.89,"t":"2026-10-19T13:35:00Z","v":8857,"vw":33.881363},{"c":33.83,"h":33.83,"l":33.83,"n":3,"o":33.83,"t":"2026-10-19T14:05:00Z","v":285,"vw":33.83},{"c":33.86,"h":33.86,"l":33.84,"n":7,"o":33.84,"t":"2026-10-19T14:10:00Z","v":15238,"vw":33.843948},{"c":33.8607,"h":33.8607,"l":33.8607,"n":2,"o":33.8607,"t":"2026-10-19T14:15:00Z","v":967,"vw":33.8607},{"c":33.88,"h":33.88,"l":33.88,"n":1,"o":33.88,"t":"2026-10-19T14:25:00Z","v":664,"vw":33.88},{"c":33.86,"h":33.86,"l":33.86,"n":2,"o":33.86,"t":"2026-10-19T14:30:00Z","v":140,"vw":33.86},{"c":33.7958,"h":33.7958,"l":33.7958,"n":2,"o":33.7958,"t":"2026-10-19T14:35:00Z","v":245,"vw":33.7958},{"c":33.815,"h":33.815,"l":33.815,"n":1,"o":33.815,"t":"2026-10-19T14:40:00Z","v":311,"vw":33.815},{"c":33.84,"h":33.84,"l":33.81,"n":2,"o":33.81,"t":"2026-10-19T15:00:00Z","v":395,"vw":33.817595},{"c":33.83,"h":33.845,"l":33.7868,"n":8,"o":33.7868,"t":"2026-10-19T15:05:00Z","v":634,"vw":33.806004},{"c":33.8221,"h":33.8221,"l":33.8221,"n":2,"o":33.8221,"t":"2026-10-19T15:15:00Z","v":641,"vw":33.8221},{"c":33.85,"h":33.86,"l":33.85,"n":3,"o":33.86,"t":"2026-10-19T15:20:00Z","v":42298,"vw":33.859861},{"c":33.84,"h":33.87,"l":33.83,"n":191,"o":33.85,"t":"2026-10-19T15:25:00Z","v":50723,"vw":33.839194},{"c":33.84,"h":33.84,"l":33.8301,"n":6,"o":33.84,"t":"2026-10-19T15:30:00Z","v":696,"vw":33.833623},{"c":33.84,"h":33.84,"l":33.83,"n":6,"o":33.84,"t":"2026-10-19T15:35:00Z","v":3349,"vw":33.838323},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T16:10:00Z","v":210,"vw":33.8},{"c":33.7602,"h":33.79,"l":33.7602,"n":3,"o":33.79,"t":"2026-10-19T16:20:00Z","v":1286,"vw":33.777706},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T16:25:00Z","v":1065,"vw":33.8},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-19T16:30:00Z","v":229,"vw":33.79},{"c":33.79,"h":33.79,"l":33.79,"n":6,"o":33.79,"t":"2026-10-19T16:45:00Z","v":469,"vw":33.79},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-19T16:55:00Z","v":18865,"vw":33.75},{"c":33.74,"h":33.74,"l":33.74,"n":2,"o":33.74,"t":"2026-10-19T17:00:00Z","v":600,"vw":33.74},{"c":33.73,"h":33.75,"l":33.73,"n":2,"o":33.75,"t":"2026-10-19T17:05:00Z","v":3452,"vw":33.749421},{"c":33.705,"h":33.705,"l":33.7015,"n":2,"o":33.7015,"t":"2026-10-19T17:15:00Z","v":868,"vw":33.702052},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-19T17:35:00Z","v":128,"vw":33.71},{"c":33.71,"h":33.71,"l":33.71,"n":1,"o":33.71,"t":"2026-10-19T17:40:00Z","v":137,"vw":33.71},{"c":33.73,"h":33.73,"l":33.71,"n":3,"o":33.71,"t":"2026-10-19T17:50:00Z","v":646,"vw":33.72683},{"c":33.72,"h":33.72,"l":33.69,"n":38,"o":33.71,"t":"2026-10-19T18:05:00Z","v":6395,"vw":33.705655},{"c":33.7175,"h":33.72,"l":33.7175,"n":6,"o":33.7175,"t":"2026-10-19T18:10:00Z","v":1101,"vw":33.718182},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-19T18:15:00Z","v":2966,"vw":33.72},{"c":33.7002,"h":33.7002,"l":33.7002,"n":1,"o":33.7002,"t":"2026-10-19T18:45:00Z","v":1000,"vw":33.7002},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-19T18:50:00Z","v":1892,"vw":33.72},{"c":33.7301,"h":33.7301,"l":33.71,"n":9,"o":33.71,"t":"2026-10-19T18:55:00Z","v":1933,"vw":33.725773},{"c":33.7383,"h":33.7383,"l":33.725,"n":3,"o":33.725,"t":"2026-10-19T19:15:00Z","v":2584,"vw":33.726975},{"c":33.7401,"h":33.75,"l":33.7401,"n":4,"o":33.75,"t":"2026-10-19T19:20:00Z","v":1160,"vw":33.748866},{"c":33.74,"h":33.75,"l":33.74,"n":4,"o":33.75,"t":"2026-10-19T19:25:00Z","v":612,"vw":33.745098},{"c":33.7498,"h":33.7498,"l":33.74,"n":8,"o":33.74,"t":"2026-10-19T19:35:00Z","v":1236,"vw":33.745396},{"c":33.69,"h":33.72,"l":33.67,"n":33,"o":33.72,"t":"2026-10-19T19:50:00Z","v":4518,"vw":33.687759},{"c":33.68,"h":33.68,"l":33.67,"n":17,"o":33.67,"t":"2026-10-19T19:55:00Z","v":771,"vw":33.672427},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-19T20:00:00Z","v":312,"vw":33.68},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T13:30:00Z","v":1655,"vw":33.73},{"c":33.8581,"h":33.88,"l":33.8581,"n":5,"o":33.88,"t":"2026-10-20T14:05:00Z","v":3626,"vw":33.86016},{"c":33.89,"h":33.89,"l":33.88,"n":3,"o":33.88,"t":"2026-10-20T14:15:00Z","v":790,"vw":33.885495},{"c":33.985,"h":33.9999,"l":33.985,"n":2,"o":33.9999,"t":"2026-10-20T14:20:00Z","v":238,"vw":33.991261},{"c":34.01,"h":34.01,"l":34.01,"n":3,"o":34.01,"t":"2026-10-20T14:25:00Z","v":331,"vw":34.01},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-20T14:30:00Z","v":100,"vw":34.04},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-20T14:50:00Z","v":100,"vw":34.02},{"c":34.0499,"h":34.0499,"l":34.0499,"n":3,"o":34.0499,"t":"2026-10-20T15:00:00Z","v":197,"vw":34.0499},{"c":33.99,"h":34.035,"l":33.99,"n":10,"o":34.035,"t":"2026-10-20T15:10:00Z","v":8496,"vw":34.033228},{"c":33.9501,"h":33.9501,"l":33.9501,"n":3,"o":33.9501,"t":"2026-10-20T15:15:00Z","v":227,"vw":33.9501},{"c":33.92,"h":33.92,"l":33.92,"n":3,"o":33.92,"t":"2026-10-20T15:35:00Z","v":251,"vw":33.92},{"c":33.9728,"h":33.9728,"l":33.9728,"n":2,"o":33.9728,"t":"2026-10-20T15:40:00Z","v":237,"vw":33.9728},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-20T15:55:00Z","v":6019,"vw":33.98},{"c":33.98,"h":33.98,"l":33.98,"n":1,"o":33.98,"t":"2026-10-20T16:05:00Z","v":299,"vw":33.98},{"c":33.975,"h":33.975,"l":33.975,"n":3,"o":33.975,"t":"2026-10-20T16:10:00Z","v":302,"vw":33.975},{"c":33.95,"h":33.96,"l":33.95,"n":4,"o":33.96,"t":"2026-10-20T16:15:00Z","v":489,"vw":33.955708},{"c":33.95,"h":34.01,"l":33.95,"n":18,"o":33.95,"t":"2026-10-20T16:25:00Z","v":1500,"vw":33.959231},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-20T16:35:00Z","v":114,"vw":33.99},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-20T16:50:00Z","v":100,"vw":33.96},{"c":33.9595,"h":33.9595,"l":33.95,"n":2,"o":33.95,"t":"2026-10-20T17:10:00Z","v":1178,"vw":33.956339},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-20T17:15:00Z","v":167,"vw":33.96},{"c":33.9999,"h":33.9999,"l":33.9999,"n":4,"o":33.9999,"t":"2026-10-20T17:20:00Z","v":434,"vw":33.9999},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-20T17:35:00Z","v":294,"vw":33.99},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-20T17:40:00Z","v":469,"vw":33.99},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-20T17:50:00Z","v":2153,"vw":33.99},{"c":33.9836,"h":33.9836,"l":33.9836,"n":1,"o":33.9836,"t":"2026-10-20T17:55:00Z","v":142,"vw":33.9836},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-20T18:00:00Z","v":1613,"vw":33.99},{"c":33.99,"h":33.99,"l":33.99,"n":1,"o":33.99,"t":"2026-10-20T18:05:00Z","v":325,"vw":33.99},{"c":34.02,"h":34.02,"l":33.99,"n":4,"o":33.99,"t":"2026-10-20T18:10:00Z","v":4820,"vw":33.993131},{"c":33.9958,"h":34,"l":33.9958,"n":2,"o":34,"t":"2026-10-20T18:15:00Z","v":979,"vw":33.997087},{"c":33.9995,"h":33.9995,"l":33.9995,"n":2,"o":33.9995,"t":"2026-10-20T18:25:00Z","v":294,"vw":33.9995},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-20T18:45:00Z","v":336,"vw":33.96},{"c":33.97,"h":33.97,"l":33.97,"n":3,"o":33.97,"t":"2026-10-20T18:55:00Z","v":229,"vw":33.97},{"c":33.96,"h":33.9601,"l":33.96,"n":8,"o":33.9601,"t":"2026-10-20T19:15:00Z","v":416,"vw":33.960045},{"c":33.9401,"h":33.9601,"l":33.9401,"n":13,"o":33.9601,"t":"2026-10-20T19:20:00Z","v":1464,"vw":33.951815},{"c":33.98,"h":33.98,"l":33.97,"n":4,"o":33.97,"t":"2026-10-20T19:30:00Z","v":316,"vw":33.976667},{"c":33.93,"h":33.97,"l":33.93,"n":17,"o":33.96,"t":"2026-10-20T19:35:00Z","v":5402,"vw":33.961675},{"c":33.97,"h":33.97,"l":33.945,"n":9,"o":33.95,"t":"2026-10-20T19:40:00Z","v":745,"vw":33.951437},{"c":33.96,"h":33.96,"l":33.96,"n":2,"o":33.96,"t":"2026-10-20T19:45:00Z","v":387,"vw":33.96},{"c":33.95,"h":33.96,"l":33.94,"n":46,"o":33.9465,"t":"2026-10-20T19:55:00Z","v":2111,"vw":33.948322},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-10-20T20:00:00Z","v":362,"vw":33.95},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-21T13:25:00Z","v":193,"vw":34.21},{"c":34.14,"h":34.19,"l":34.12,"n":9,"o":34.19,"t":"2026-10-21T13:30:00Z","v":3780,"vw":34.163243},{"c":34.08,"h":34.12,"l":34.08,"n":13,"o":34.12,"t":"2026-10-21T13:35:00Z","v":1279,"vw":34.106544},{"c":34.05,"h":34.05,"l":34.05,"n":6,"o":34.05,"t":"2026-10-21T13:40:00Z","v":600,"vw":34.05},{"c":34.085,"h":34.085,"l":34.07,"n":8,"o":34.08,"t":"2026-10-21T13:45:00Z","v":900,"vw":34.077222},{"c":34.06,"h":34.06,"l":34.06,"n":1,"o":34.06,"t":"2026-10-21T14:00:00Z","v":150,"vw":34.06},{"c":34.0301,"h":34.0301,"l":34.0301,"n":2,"o":34.0301,"t":"2026-10-21T14:05:00Z","v":1442,"vw":34.0301},{"c":34.06,"h":34.06,"l":34.06,"n":14,"o":34.06,"t":"2026-10-21T14:10:00Z","v":748,"vw":34.06},{"c":34.0595,"h":34.0595,"l":34.0595,"n":1,"o":34.0595,"t":"2026-10-21T14:20:00Z","v":298,"vw":34.0595},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-21T14:25:00Z","v":147,"vw":34.03},{"c":34.065,"h":34.065,"l":34.065,"n":1,"o":34.065,"t":"2026-10-21T14:30:00Z","v":544,"vw":34.065},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-21T14:35:00Z","v":1391,"vw":34.04},{"c":34.03,"h":34.03,"l":34.03,"n":1,"o":34.03,"t":"2026-10-21T14:40:00Z","v":100,"vw":34.03},{"c":34.0392,"h":34.0392,"l":34.0392,"n":1,"o":34.0392,"t":"2026-10-21T14:50:00Z","v":362,"vw":34.0392},{"c":34.0436,"h":34.0436,"l":34.03,"n":3,"o":34.03,"t":"2026-10-21T15:15:00Z","v":711,"vw":34.04021},{"c":34.07,"h":34.07,"l":34.03,"n":5,"o":34.03,"t":"2026-10-21T15:20:00Z","v":504,"vw":34.054},{"c":34.09,"h":34.09,"l":34.09,"n":2,"o":34.09,"t":"2026-10-21T15:25:00Z","v":555,"vw":34.09},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-21T15:35:00Z","v":100,"vw":34.09},{"c":34.095,"h":34.095,"l":34.095,"n":3,"o":34.095,"t":"2026-10-21T15:50:00Z","v":1350,"vw":34.095},{"c":34.085,"h":34.09,"l":34.085,"n":12,"o":34.09,"t":"2026-10-21T16:00:00Z","v":1098,"vw":34.085664},{"c":34.0801,"h":34.09,"l":34.07,"n":5,"o":34.07,"t":"2026-10-21T16:05:00Z","v":1413,"vw":34.079406},{"c":34.0948,"h":34.0948,"l":34.0948,"n":1,"o":34.0948,"t":"2026-10-21T16:10:00Z","v":215,"vw":34.0948},{"c":34.082,"h":34.09,"l":34.082,"n":3,"o":34.09,"t":"2026-10-21T16:20:00Z","v":345,"vw":34.085349},{"c":34.0601,"h":34.0601,"l":34.0601,"n":1,"o":34.0601,"t":"2026-10-21T16:30:00Z","v":250,"vw":34.0601},{"c":34.1,"h":34.1,"l":34.07,"n":9,"o":34.07,"t":"2026-10-21T16:35:00Z","v":813,"vw":34.082129},{"c":34.1144,"h":34.1144,"l":34.105,"n":2,"o":34.105,"t":"2026-10-21T16:40:00Z","v":508,"vw":34.111347},{"c":34.1399,"h":34.1399,"l":34.1399,"n":1,"o":34.1399,"t":"2026-10-21T16:50:00Z","v":236,"vw":34.1399},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-21T17:05:00Z","v":287,"vw":34.11},{"c":34.1094,"h":34.1094,"l":34.1094,"n":1,"o":34.1094,"t":"2026-10-21T17:20:00Z","v":1000,"vw":34.1094},{"c":34.1,"h":34.105,"l":34.1,"n":3,"o":34.105,"t":"2026-10-21T17:35:00Z","v":1031,"vw":34.101133},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-21T17:40:00Z","v":100,"vw":34.09},{"c":34.0801,"h":34.0801,"l":34.0801,"n":1,"o":34.0801,"t":"2026-10-21T17:55:00Z","v":1061,"vw":34.0801},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-21T18:05:00Z","v":100,"vw":34.1},{"c":34.03,"h":34.05,"l":34.03,"n":3,"o":34.05,"t":"2026-10-21T18:50:00Z","v":954,"vw":34.043432},{"c":34,"h":34.03,"l":34,"n":5,"o":34.03,"t":"2026-10-21T18:55:00Z","v":431,"vw":34.015385},{"c":33.9749,"h":33.9749,"l":33.95,"n":9,"o":33.95,"t":"2026-10-21T19:05:00Z","v":1613,"vw":33.967867},{"c":33.98,"h":33.98,"l":33.98,"n":2,"o":33.98,"t":"2026-10-21T19:15:00Z","v":200,"vw":33.98},{"c":33.98,"h":33.98,"l":33.98,"n":2,"o":33.98,"t":"2026-10-21T19:20:00Z","v":189,"vw":33.98},{"c":34.0438,"h":34.0438,"l":34.0438,"n":2,"o":34.0438,"t":"2026-10-21T19:25:00Z","v":210,"vw":34.0438},{"c":34.0696,"h":34.0696,"l":34.0696,"n":1,"o":34.0696,"t":"2026-10-21T19:35:00Z","v":284,"vw":34.0696},{"c":34.055,"h":34.055,"l":34.05,"n":6,"o":34.05,"t":"2026-10-21T19:40:00Z","v":3758,"vw":34.050204},{"c":34.075,"h":34.075,"l":34.07,"n":7,"o":34.07,"t":"2026-10-21T19:45:00Z","v":610,"vw":34.072018},{"c":34.084,"h":34.084,"l":34.084,"n":1,"o":34.084,"t":"2026-10-21T19:50:00Z","v":295,"vw":34.084},{"c":34.07,"h":34.08,"l":34.05,"n":14,"o":34.08,"t":"2026-10-21T19:55:00Z","v":916,"vw":34.063967},{"c":34.04,"h":34.04,"l":34.04,"n":2,"o":34.04,"t":"2026-10-21T20:00:00Z","v":353,"vw":34.04},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-22T13:40:00Z","v":1472,"vw":33.63},{"c":33.64,"h":33.645,"l":33.64,"n":3,"o":33.645,"t":"2026-10-22T13:45:00Z","v":296,"vw":33.641695},{"c":33.61,"h":33.63,"l":33.6,"n":12,"o":33.61,"t":"2026-10-22T14:05:00Z","v":2198,"vw":33.61727},{"c":33.64,"h":33.64,"l":33.6021,"n":5,"o":33.61,"t":"2026-10-22T14:10:00Z","v":599,"vw":33.612981},{"c":33.6,"h":33.6,"l":33.6,"n":2,"o":33.6,"t":"2026-10-22T14:15:00Z","v":168,"vw":33.6},{"c":33.5699,"h":33.58,"l":33.56,"n":16,"o":33.57,"t":"2026-10-22T14:25:00Z","v":1595,"vw":33.569437},{"c":33.5,"h":33.55,"l":33.5,"n":19,"o":33.55,"t":"2026-10-22T14:30:00Z","v":1264,"vw":33.51888},{"c":33.505,"h":33.505,"l":33.5,"n":5,"o":33.5,"t":"2026-10-22T14:40:00Z","v":680,"vw":33.504259},{"c":33.48,"h":33.5,"l":33.48,"n":4,"o":33.5,"t":"2026-10-22T14:45:00Z","v":648,"vw":33.485333},{"c":33.48,"h":33.48,"l":33.48,"n":1,"o":33.48,"t":"2026-10-22T14:50:00Z","v":446,"vw":33.48},{"c":33.495,"h":33.495,"l":33.495,"n":1,"o":33.495,"t":"2026-10-22T15:05:00Z","v":143,"vw":33.495},{"c":33.47,"h":33.47,"l":33.47,"n":1,"o":33.47,"t":"2026-10-22T15:15:00Z","v":100,"vw":33.47},{"c":33.5013,"h":33.5013,"l":33.5013,"n":1,"o":33.5013,"t":"2026-10-22T15:25:00Z","v":150,"vw":33.5013},{"c":33.465,"h":33.465,"l":33.465,"n":4,"o":33.465,"t":"2026-10-22T15:30:00Z","v":623,"vw":33.465},{"c":33.47,"h":33.4836,"l":33.47,"n":6,"o":33.4836,"t":"2026-10-22T15:35:00Z","v":1139,"vw":33.471435},{"c":33.5299,"h":33.5299,"l":33.5299,"n":1,"o":33.5299,"t":"2026-10-22T15:50:00Z","v":150,"vw":33.5299},{"c":33.49,"h":33.49,"l":33.49,"n":2,"o":33.49,"t":"2026-10-22T15:55:00Z","v":3003,"vw":33.49}],"history":[{"c":25.6695,"h":25.82,"l":25.62,"n":165,"o":25.82,"t":"2024-10-21T04:00:00Z","v":26454,"vw":25.66734},{"c":25.62,"h":25.65,"l":25.5551,"n":154,"o":25.5551,"t":"2024-10-22T04:00:00Z","v":10547,"vw":25.612063},{"c":25.4,"h":25.47,"l":25.33,"n":262,"o":25.42,"t":"2024-10-23T04:00:00Z","v":34590,"vw":25.424125},{"c":25.53,"h":25.53,"l":25.4075,"n":159,"o":25.5,"t":"2024-10-24T04:00:00Z","v":46448,"vw":25.473816},{"c":25.43,"h":25.57,"l":25.39,"n":127,"o":25.48,"t":"2024-10-25T04:00:00Z","v":13698,"vw":25.477696},{"c":25.5711,"h":25.6,"l":25.5,"n":108,"o":25.51,"t":"2024-10-28T04:00:00Z","v":16061,"vw":25.554432},{"c":25.46,"h":25.5,"l":25.4284,"n":226,"o":25.46,"t":"2024-10-29T04:00:00Z","v":45254,"vw":25.462103},{"c":25.24,"h":25.31,"l":25.18,"n":142,"o":25.18,"t":"2024-10-30T04:00:00Z","v":17050,"vw":25.268886},{"c":25.11,"h":25.11,"l":24.9036,"n":301,"o":25.11,"t":"2024-10-31T04:00:00Z","v":40493,"vw":25.015419},{"c":25.1602,"h":25.32,"l":25.16,"n":242,"o":25.18,"t":"2024-11-01T04:00:00Z","v":49502,"vw":25.221847},{"c":25.25,"h":25.41,"l":25.2401,"n":189,"o":25.32,"t":"2024-11-04T05:00:00Z","v":29556,"vw":25.294509},{"c":25.515,"h":25.515,"l":25.36,"n":157,"o":25.36,"t":"2024-11-05T05:00:00Z","v":17124,"vw":25.473196},{"c":25.2,"h":25.2,"l":25.0301,"n":245,"o":25.11,"t":"2024-11-06T05:00:00Z","v":26453,"vw":25.112577},{"c":25.69,"h":25.712,"l":25.53,"n":233,"o":25.54,"t":"2024-11-07T05:00:00Z","v":74750,"vw":25.593227},{"c":25.16,"h":25.28,"l":25.04,"n":167,"o":25.28,"t":"2024-11-08T05:00:00Z","v":23827,"vw":25.140535},{"c":25.04,"h":25.09,"l":24.98,"n":264,"o":25.08,"t":"2024-11-11T05:00:00Z","v":417787,"vw":25.024154},{"c":24.65,"h":24.77,"l":24.53,"n":330,"o":24.77,"t":"2024-11-12T05:00:00Z","v":38362,"vw":24.629549},{"c":24.49,"h":24.53,"l":24.375,"n":199,"o":24.53,"t":"2024-11-13T05:00:00Z","v":45124,"vw":24.468536},{"c":24.49,"h":24.56,"l":24.45,"n":221,"o":24.56,"t":"2024-11-14T05:00:00Z","v":40346,"vw":24.516329},{"c":24.39,"h":24.45,"l":24.3375,"n":149,"o":24.45,"t":"2024-11-15T05:00:00Z","v":69582,"vw":24.396864},{"c":24.52,"h":24.5749,"l":24.4,"n":154,"o":24.4,"t":"2024-11-18T05:00:00Z","v":32394,"vw":24.50807},{"c":24.51,"h":24.55,"l":24.34,"n":172,"o":24.34,"t":"2024-11-19T05:00:00Z","v":29602,"vw":24.482501},{"c":24.4367,"h":24.4367,"l":24.32,"n":142,"o":24.38,"t":"2024-11-20T05:00:00Z","v":52336,"vw":24.356127},{"c":24.47,"h":24.48,"l":24.365,"n":179,"o":24.38,"t":"2024-11-21T05:00:00Z","v":25037,"vw":24.432204},{"c":24.4967,"h":24.5091,"l":24.33,"n":169,"o":24.33,"t":"2024-11-22T05:00:00Z","v":35147,"vw":24.460483},{"c":24.5,"h":24.5963,"l":24.46,"n":249,"o":24.57,"t":"2024-11-25T05:00:00Z","v":86025,"vw":24.531451},{"c":24.37,"h":24.48,"l":24.32,"n":137,"o":24.48,"t":"2024-11-26T05:00:00Z","v":56814,"vw":24.354243},{"c":24.51,"h":24.53,"l":24.44,"n":201,"o":24.49,"t":"2024-11-27T05:00:00Z","v":115036,"vw":24.473489},{"c":24.69,"h":24.69,"l":24.47,"n":115,"o":24.47,"t":"2024-11-29T05:00:00Z","v":29900,"vw":24.589856},{"c":24.74,"h":24.78,"l":24.6,"n":255,"o":24.7,"t":"2024-12-02T05:00:00Z","v":81373,"vw":24.741567},{"c":24.86,"h":24.93,"l":24.7702,"n":126,"o":24.85,"t":"2024-12-03T05:00:00Z","v":33686,"vw":24.872925},{"c":24.87,"h":24.96,"l":24.86,"n":141,"o":24.96,"t":"2024-12-04T05:00:00Z","v":40892,"vw":24.901596},{"c":25.04,"h":25.07,"l":24.9901,"n":231,"o":25.01,"t":"2024-12-05T05:00:00Z","v":71515,"vw":25.049945},{"c":25.0009,"h":25.12,"l":24.95,"n":131,"o":25.12,"t":"2024-12-06T05:00:00Z","v":67710,"vw":25.007628},{"c":25.3,"h":25.44,"l":25.27,"n":241,"o":25.38,"t":"2024-12-09T05:00:00Z","v":36624,"vw":25.400538},{"c":25.06,"h":25.18,"l":25.03,"n":437,"o":25.18,"t":"2024-12-10T05:00:00Z","v":116685,"vw":25.060943},{"c":25.05,"h":25.1,"l":24.99,"n":270,"o":25.08,"t":"2024-12-11T05:00:00Z","v":99289,"vw":25.049478},{"c":24.83,"h":24.9823,"l":24.82,"n":223,"o":24.94,"t":"2024-12-12T05:00:00Z","v":69840,"vw":24.881724},{"c":24.8,"h":24.86,"l":24.745,"n":216,"o":24.86,"t":"2024-12-13T05:00:00Z","v":42157,"vw":24.793792},{"c":24.66,"h":24.7581,"l":24.66,"n":161,"o":24.67,"t":"2024-12-16T05:00:00Z","v":19012,"vw":24.710237},{"c":24.58,"h":24.65,"l":24.55,"n":272,"o":24.57,"t":"2024-12-17T05:00:00Z","v":59082,"vw":24.576518},{"c":23.97,"h":24.58,"l":23.92,"n":428,"o":24.58,"t":"2024-12-18T05:00:00Z","v":68155,"vw":24.276242},{"c":24.04,"h":24.22,"l":24,"n":542,"o":24.22,"t":"2024-12-19T05:00:00Z","v":125888,"vw":24.077373},{"c":23.12,"h":23.23,"l":22.89,"n":444,"o":22.89,"t":"2024-12-20T05:00:00Z","v":75365,"vw":23.084875},{"c":23.2103,"h":23.2299,"l":23.0263,"n":274,"o":23.05,"t":"2024-12-23T05:00:00Z","v":71487,"vw":23.081992},{"c":23.285,"h":23.285,"l":23.19,"n":95,"o":23.2,"t":"2024-12-24T05:00:00Z","v":26474,"vw":23.258532},{"c":23.46,"h":23.49,"l":23.26,"n":814,"o":23.38,"t":"2024-12-26T05:00:00Z","v":299580,"vw":23.433098},{"c":23.36,"h":23.3799,"l":23.2825,"n":322,"o":23.31,"t":"2024-12-27T05:00:00Z","v":109652,"vw":23.337271},{"c":23.24,"h":23.33,"l":23.16,"n":473,"o":23.3,"t":"2024-12-30T05:00:00Z","v":507835,"vw":23.228087},{"c":23.27,"h":23.33,"l":23.18,"n":294,"o":23.27,"t":"2024-12-31T05:00:00Z","v":69483,"vw":23.259663},{"c":23.16,"h":23.288,"l":23.14,"n":287,"o":23.24,"t":"2025-01-02T05:00:00Z","v":26909,"vw":23.202577},{"c":23.32,"h":23.34,"l":23.228,"n":216,"o":23.24,"t":"2025-01-03T05:00:00Z","v":55037,"vw":23.277981},{"c":23.53,"h":23.7,"l":23.48,"n":205,"o":23.52,"t":"2025-01-06T05:00:00Z","v":59112,"vw":23.595037},{"c":23.3907,"h":23.61,"l":23.3658,"n":242,"o":23.6,"t":"2025-01-07T05:00:00Z","v":52284,"vw":23.477977},{"c":23.32,"h":23.37,"l":23.19,"n":398,"o":23.27,"t":"2025-01-08T05:00:00Z","v":129124,"vw":23.287571},{"c":23,"h":23.16,"l":22.9503,"n":317,"o":23.16,"t":"2025-01-10T05:00:00Z","v":119619,"vw":23.040106},{"c":23.0094,"h":23.01,"l":22.8901,"n":277,"o":22.9,"t":"2025-01-13T05:00:00Z","v":40434,"vw":22.949564},{"c":23.18,"h":23.19,"l":23.06,"n":295,"o":23.12,"t":"2025-01-14T05:00:00Z","v":67944,"vw":23.121078},{"c":23.48,"h":23.48,"l":23.37,"n":127,"o":23.41,"t":"2025-01-15T05:00:00Z","v":22364,"vw":23.428611},{"c":23.46,"h":23.5565,"l":23.39,"n":281,"o":23.39,"t":"2025-01-16T05:00:00Z","v":43721,"vw":23.476643},{"c":23.6,"h":23.66,"l":23.5472,"n":155,"o":23.57,"t":"2025-01-17T05:00:00Z","v":107840,"vw":23.620829},{"c":23.96,"h":23.99,"l":23.77,"n":297,"o":23.83,"t":"2025-01-21T05:00:00Z","v":57977,"vw":23.920492},{"c":23.8578,"h":23.928,"l":23.85,"n":215,"o":23.92,"t":"2025-01-22T05:00:00Z","v":58554,"vw":23.895621},{"c":24.0378,"h":24.05,"l":23.8725,"n":258,"o":23.93,"t":"2025-01-23T05:00:00Z","v":38859,"vw":23.987712},{"c":24.17,"h":24.21,"l":24.11,"n":238,"o":24.13,"t":"2025-01-24T05:00:00Z","v":28464,"vw":24.155996},{"c":24.0585,"h":24.08,"l":24.02,"n":284,"o":24.07,"t":"2025-01-27T05:00:00Z","v":54615,"vw":24.039962},{"c":24.0866,"h":24.09,"l":23.93,"n":217,"o":24.07,"t":"2025-01-28T05:00:00Z","v":33883,"vw":24.012851},{"c":24.09,"h":24.1566,"l":24.0057,"n":195,"o":24.14,"t":"2025-01-29T05:00:00Z","v":61807,"vw":24.097083},{"c":24.36,"h":24.46,"l":24.17,"n":238,"o":24.17,"t":"2025-01-30T05:00:00Z","v":55565,"vw":24.399675},{"c":24.11,"h":24.4121,"l":24.11,"n":201,"o":24.31,"t":"2025-01-31T05:00:00Z","v":26268,"vw":24.20192},{"c":23.8961,"h":24.002,"l":23.68,"n":317,"o":23.87,"t":"2025-02-03T05:00:00Z","v":44903,"vw":23.88454},{"c":24.14,"h":24.24,"l":24,"n":478,"o":24.09,"t":"2025-02-04T05:00:00Z","v":163987,"vw":24.146286},{"c":24.3094,"h":24.3459,"l":24.21,"n":250,"o":24.32,"t":"2025-02-05T05:00:00Z","v":43012,"vw":24.283012},{"c":24.4289,"h":24.45,"l":24.3601,"n":360,"o":24.41,"t":"2025-02-06T05:00:00Z","v":66099,"vw":24.404456},{"c":24.22,"h":24.49,"l":24.22,"n":215,"o":24.44,"t":"2025-02-07T05:00:00Z","v":41537,"vw":24.302232},{"c":24.3758,"h":24.3899,"l":24.31,"n":210,"o":24.31,"t":"2025-02-10T05:00:00Z","v":26454,"vw":24.359701},{"c":24.4666,"h":24.4899,"l":24.33,"n":113,"o":24.33,"t":"2025-02-11T05:00:00Z","v":22756,"vw":24.432942},{"c":24.5602,"h":24.5852,"l":24.36,"n":115,"o":24.36,"t":"2025-02-12T05:00:00Z","v":34819,"vw":24.538632},{"c":24.6891,"h":24.69,"l":24.5,"n":176,"o":24.54,"t":"2025-02-13T05:00:00Z","v":51232,"vw":24.615794},{"c":24.789,"h":24.87,"l":24.7801,"n":104,"o":24.86,"t":"2025-02-14T05:00:00Z","v":62251,"vw":24.816388},{"c":24.96,"h":24.9684,"l":24.9,"n":341,"o":24.9,"t":"2025-02-18T05:00:00Z","v":67582,"vw":24.950244},{"c":24.84,"h":24.8793,"l":24.77,"n":571,"o":24.81,"t":"2025-02-19T05:00:00Z","v":92613,"vw":24.815379},{"c":25.026,"h":25.03,"l":24.8747,"n":146,"o":24.93,"t":"2025-02-20T05:00:00Z","v":38479,"vw":24.960039},{"c":24.8405,"h":25.01,"l":24.7901,"n":235,"o":24.99,"t":"2025-02-21T05:00:00Z","v":34669,"vw":24.961399},{"c":24.78,"h":24.927,"l":24.78,"n":193,"o":24.92,"t":"2025-02-24T05:00:00Z","v":40291,"vw":24.866013},{"c":24.9792,"h":25.06,"l":24.91,"n":363,"o":25.05,"t":"2025-02-25T05:00:00Z","v":94525,"vw":24.978038},{"c":25.0057,"h":25.1571,"l":24.97,"n":208,"o":25.06,"t":"2025-02-26T05:00:00Z","v":19484,"vw":25.057259},{"c":24.695,"h":24.9,"l":24.685,"n":138,"o":24.9,"t":"2025-02-27T05:00:00Z","v":34929,"vw":24.806072},{"c":24.58,"h":24.592,"l":24.39,"n":244,"o":24.55,"t":"2025-02-28T05:00:00Z","v":65686,"vw":24.487709},{"c":24.681,"h":25,"l":24.5752,"n":283,"o":24.86,"t":"2025-03-03T05:00:00Z","v":44878,"vw":24.826513},{"c":24.8,"h":25.01,"l":24.45,"n":369,"o":24.61,"t":"2025-03-04T05:00:00Z","v":53833,"vw":24.708004},{"c":25.3504,"h":25.37,"l":25.12,"n":243,"o":25.155,"t":"2025-03-05T05:00:00Z","v":40918,"vw":25.226408},{"c":25.2307,"h":25.425,"l":25.21,"n":438,"o":25.35,"t":"2025-03-06T05:00:00Z","v":79915,"vw":25.277788},{"c":25.517,"h":25.517,"l":25.3,"n":213,"o":25.33,"t":"2025-03-07T05:00:00Z","v":98728,"vw":25.392995},{"c":25,"h":25.28,"l":24.87,"n":520,"o":25.28,"t":"2025-03-10T04:00:00Z","v":77077,"vw":25.037821},{"c":25,"h":25.13,"l":24.8231,"n":209,"o":25.13,"t":"2025-03-11T04:00:00Z","v":34944,"vw":24.951952},{"c":25.097,"h":25.1097,"l":24.9529,"n":222,"o":25.07,"t":"2025-03-12T04:00:00Z","v":33829,"vw":25.043815},{"c":24.99,"h":25.0557,"l":24.935,"n":197,"o":24.96,"t":"2025-03-13T04:00:00Z","v":71826,"vw":24.986338},{"c":25.4131,"h":25.4131,"l":25.15,"n":257,"o":25.19,"t":"2025-03-14T04:00:00Z","v":240321,"vw":25.289671},{"c":25.765,"h":25.7999,"l":25.52,"n":410,"o":25.53,"t":"2025-03-17T04:00:00Z","v":98774,"vw":25.644816},{"c":25.71,"h":25.7346,"l":25.6,"n":343,"o":25.68,"t":"2025-03-18T04:00:00Z","v":56861,"vw":25.661194},{"c":25.7433,"h":25.7901,"l":25.61,"n":241,"o":25.62,"t":"2025-03-19T04:00:00Z","v":36607,"vw":25.677637},{"c":25.515,"h":25.545,"l":25.4,"n":470,"o":25.45,"t":"2025-03-20T04:00:00Z","v":59862,"vw":25.503385},{"c":25.3198,"h":25.33,"l":25.23,"n":262,"o":25.29,"t":"2025-03-21T04:00:00Z","v":43147,"vw":25.289098},{"c":25.36,"h":25.4,"l":25.28,"n":362,"o":25.31,"t":"2025-03-24T04:00:00Z","v":63957,"vw":25.330403},{"c":25.5,"h":25.535,"l":25.44,"n":250,"o":25.49,"t":"2025-03-25T04:00:00Z","v":58473,"vw":25.480748},{"c":25.27,"h":25.4799,"l":25.23,"n":390,"o":25.45,"t":"2025-03-26T04:00:00Z","v":78023,"vw":25.377934},{"c":25.4,"h":25.449,"l":25.32,"n":312,"o":25.32,"t":"2025-03-27T04:00:00Z","v":38571,"vw":25.382465},{"c":25.0948,"h":25.28,"l":25.075,"n":264,"o":25.28,"t":"2025-03-28T04:00:00Z","v":49672,"vw":25.121972},{"c":24.93,"h":24.96,"l":24.71,"n":384,"o":24.79,"t":"2025-03-31T04:00:00Z","v":56963,"vw":24.864397},{"c":25.0478,"h":25.06,"l":24.87,"n":522,"o":24.93,"t":"2025-04-01T04:00:00Z","v":114682,"vw":24.991757},{"c":25.04,"h":25.0775,"l":24.9,"n":369,"o":24.91,"t":"2025-04-02T04:00:00Z","v":25460,"vw":24.989299},{"c":24.48,"h":24.76,"l":24.47,"n":571,"o":24.71,"t":"2025-04-03T04:00:00Z","v":131934,"vw":24.636344},{"c":22.96,"h":23.7,"l":22.888,"n":1057,"o":23.7,"t":"2025-04-04T04:00:00Z","v":121416,"vw":23.0536},{"c":22.33,"h":22.98,"l":22.02,"n":675,"o":22.39,"t":"2025-04-07T04:00:00Z","v":89693,"vw":22.340005},{"c":22.1,"h":23.08,"l":21.88,"n":560,"o":22.94,"t":"2025-04-08T04:00:00Z","v":277051,"vw":22.78495},{"c":23.62,"h":23.8399,"l":22.06,"n":311,"o":22.06,"t":"2025-04-09T04:00:00Z","v":191978,"vw":22.541028},{"c":23.3,"h":23.4824,"l":22.81,"n":351,"o":23.36,"t":"2025-04-10T04:00:00Z","v":107366,"vw":23.152317},{"c":23.9,"h":23.95,"l":23.47,"n":245,"o":23.52,"t":"2025-04-11T04:00:00Z","v":166772,"vw":23.607427},{"c":24.2,"h":24.31,"l":24.07,"n":321,"o":24.07,"t":"2025-04-14T04:00:00Z","v":72422,"vw":24.171767},{"c":24.32,"h":24.41,"l":24.28,"n":240,"o":24.39,"t":"2025-04-15T04:00:00Z","v":64250,"vw":24.371168},{"c":24.21,"h":24.39,"l":24.095,"n":408,"o":24.33,"t":"2025-04-16T04:00:00Z","v":86635,"vw":24.246701},{"c":24.44,"h":24.55,"l":24.355,"n":468,"o":24.395,"t":"2025-04-17T04:00:00Z","v":137704,"vw":24.46717},{"c":24.32,"h":24.51,"l":24.1844,"n":402,"o":24.44,"t":"2025-04-21T04:00:00Z","v":110937,"vw":24.330865},{"c":24.81,"h":24.905,"l":24.63,"n":332,"o":24.77,"t":"2025-04-22T04:00:00Z","v":65786,"vw":24.80822},{"c":24.98,"h":25.19,"l":24.9137,"n":329,"o":25.09,"t":"2025-04-23T04:00:00Z","v":154508,"vw":25.069101},{"c":25.37,"h":25.3796,"l":25.11,"n":326,"o":25.18,"t":"2025-04-24T04:00:00Z","v":82398,"vw":25.287321},{"c":25.37,"h":25.4089,"l":25.23,"n":281,"o":25.3,"t":"2025-04-25T04:00:00Z","v":29018,"vw":25.325275},{"c":25.55,"h":25.585,"l":25.43,"n":285,"o":25.46,"t":"2025-04-28T04:00:00Z","v":35116,"vw":25.494836},{"c":25.66,"h":25.705,"l":25.59,"n":239,"o":25.62,"t":"2025-04-29T04:00:00Z","v":48089,"vw":25.666783},{"c":25.6,"h":25.965,"l":25.33,"n":363,"o":25.55,"t":"2025-04-30T04:00:00Z","v":57647,"vw":25.500705},{"c":25.46,"h":25.63,"l":25.45,"n":805,"o":25.56,"t":"2025-05-01T04:00:00Z","v":42542,"vw":25.557105},{"c":25.97,"h":26.025,"l":25.92,"n":372,"o":26,"t":"2025-05-02T04:00:00Z","v":95349,"vw":25.973475},{"c":26.06,"h":26.1134,"l":26.03,"n":320,"o":26.08,"t":"2025-05-05T04:00:00Z","v":43152,"vw":26.072537},{"c":25.99,"h":26.0349,"l":25.91,"n":251,"o":25.97,"t":"2025-05-06T04:00:00Z","v":49165,"vw":25.982688},{"c":25.82,"h":25.93,"l":25.75,"n":274,"o":25.92,"t":"2025-05-07T04:00:00Z","v":69366,"vw":25.84713},{"c":25.71,"h":25.85,"l":25.71,"n":295,"o":25.85,"t":"2025-05-08T04:00:00Z","v":93245,"vw":25.813166},{"c":25.93,"h":26,"l":25.86,"n":259,"o":26,"t":"2025-05-09T04:00:00Z","v":90924,"vw":25.910554},{"c":26.15,"h":26.15,"l":26.05,"n":328,"o":26.14,"t":"2025-05-12T04:00:00Z","v":90399,"vw":26.099103},{"c":26.335,"h":26.369,"l":26.16,"n":248,"o":26.19,"t":"2025-05-13T04:00:00Z","v":85663,"vw":26.286995},{"c":26.31,"h":26.45,"l":26.23,"n":210,"o":26.45,"t":"2025-05-14T04:00:00Z","v":55294,"vw":26.316577},{"c":26.4809,"h":26.4809,"l":26.3603,"n":203,"o":26.4,"t":"2025-05-15T04:00:00Z","v":58679,"vw":26.429956},{"c":26.53,"h":26.58,"l":26.45,"n":274,"o":26.51,"t":"2025-05-16T04:00:00Z","v":46052,"vw":26.515699},{"c":26.7456,"h":26.7456,"l":26.5215,"n":188,"o":26.5215,"t":"2025-05-19T04:00:00Z","v":18613,"vw":26.658684},{"c":26.8093,"h":26.8197,"l":26.74,"n":155,"o":26.77,"t":"2025-05-20T04:00:00Z","v":38664,"vw":26.780171},{"c":26.74,"h":26.9397,"l":26.69,"n":320,"o":26.87,"t":"2025-05-21T04:00:00Z","v":61381,"vw":26.8472},{"c":26.705,"h":26.76,"l":26.57,"n":381,"o":26.61,"t":"2025-05-22T04:00:00Z","v":82050,"vw":26.666134},{"c":26.69,"h":26.75,"l":26.48,"n":318,"o":26.48,"t":"2025-05-23T04:00:00Z","v":72089,"vw":26.620928},{"c":26.91,"h":26.9666,"l":26.885,"n":483,"o":26.91,"t":"2025-05-27T04:00:00Z","v":90689,"vw":26.912724},{"c":26.71,"h":26.795,"l":26.7,"n":317,"o":26.77,"t":"2025-05-28T04:00:00Z","v":109374,"vw":26.746528},{"c":26.78,"h":26.8092,"l":26.71,"n":417,"o":26.7963,"t":"2025-05-29T04:00:00Z","v":63827,"vw":26.767389},{"c":26.65,"h":26.73,"l":26.5496,"n":283,"o":26.73,"t":"2025-05-30T04:00:00Z","v":54057,"vw":26.658759},{"c":26.915,"h":26.93,"l":26.66,"n":383,"o":26.74,"t":"2025-06-02T04:00:00Z","v":95694,"vw":26.80447},{"c":26.66,"h":26.74,"l":26.63,"n":740,"o":26.65,"t":"2025-06-03T04:00:00Z","v":406074,"vw":26.670447},{"c":26.793,"h":26.8399,"l":26.68,"n":327,"o":26.74,"t":"2025-06-04T04:00:00Z","v":98140,"vw":26.78368},{"c":26.79,"h":26.88,"l":26.73,"n":247,"o":26.88,"t":"2025-06-05T04:00:00Z","v":50301,"vw":26.804584},{"c":26.9,"h":26.9067,"l":26.81,"n":253,"o":26.8543,"t":"2025-06-06T04:00:00Z","v":51869,"vw":26.860653},{"c":26.94,"h":27.02,"l":26.88,"n":447,"o":26.9,"t":"2025-06-09T04:00:00Z","v":73944,"vw":26.977037},{"c":27.09,"h":27.11,"l":27.01,"n":218,"o":27.1,"t":"2025-06-10T04:00:00Z","v":48534,"vw":27.071436},{"c":27.1549,"h":27.248,"l":27.14,"n":155,"o":27.2,"t":"2025-06-11T04:00:00Z","v":29435,"vw":27.192463},{"c":27.31,"h":27.34,"l":27.24,"n":180,"o":27.24,"t":"2025-06-12T04:00:00Z","v":28039,"vw":27.301078},{"c":27.0099,"h":27.17,"l":26.97,"n":203,"o":27.02,"t":"2025-06-13T04:00:00Z","v":62758,"vw":27.040599},{"c":27.13,"h":27.35,"l":27.13,"n":172,"o":27.23,"t":"2025-06-16T04:00:00Z","v":42400,"vw":27.221439},{"c":26.87,"h":27.09,"l":26.8499,"n":295,"o":27.07,"t":"2025-06-17T04:00:00Z","v":52332,"vw":26.975811},{"c":26.88,"h":27.03,"l":26.88,"n":247,"o":26.95,"t":"2025-06-18T04:00:00Z","v":32645,"vw":26.941903},{"c":26.15,"h":26.44,"l":26.15,"n":362,"o":26.44,"t":"2025-06-20T04:00:00Z","v":63342,"vw":26.224216},{"c":26.28,"h":26.33,"l":26,"n":317,"o":26,"t":"2025-06-23T04:00:00Z","v":39161,"vw":26.176038},{"c":26.73,"h":26.76,"l":26.54,"n":427,"o":26.54,"t":"2025-06-24T04:00:00Z","v":193174,"vw":26.68951},{"c":26.65,"h":26.65,"l":26.5542,"n":552,"o":26.59,"t":"2025-06-25T04:00:00Z","v":47865,"vw":26.586838},{"c":26.934,"h":26.94,"l":26.81,"n":482,"o":26.82,"t":"2025-06-26T04:00:00Z","v":74155,"vw":26.881798},{"c":27.07,"h":27.135,"l":26.9571,"n":229,"o":27.03,"t":"2025-06-27T04:00:00Z","v":64199,"vw":27.044929},{"c":27.1,"h":27.1199,"l":26.965,"n":401,"o":26.99,"t":"2025-06-30T04:00:00Z","v":41142,"vw":27.047789},{"c":27.15,"h":27.165,"l":27.05,"n":421,"o":27.06,"t":"2025-07-01T04:00:00Z","v":33103,"vw":27.113353},{"c":27.27,"h":27.35,"l":27.1,"n":394,"o":27.15,"t":"2025-07-02T04:00:00Z","v":62217,"vw":27.258479},{"c":27.41,"h":27.42,"l":27.31,"n":181,"o":27.34,"t":"2025-07-03T04:00:00Z","v":32132,"vw":27.383143},{"c":27.09,"h":27.27,"l":27.03,"n":351,"o":27.19,"t":"2025-07-07T04:00:00Z","v":63129,"vw":27.125027},{"c":27.228,"h":27.2527,"l":27.02,"n":383,"o":27.14,"t":"2025-07-08T04:00:00Z","v":121592,"vw":27.190288},{"c":27.3374,"h":27.36,"l":27.2222,"n":289,"o":27.33,"t":"2025-07-09T04:00:00Z","v":91207,"vw":27.292977},{"c":27.415,"h":27.42,"l":27.31,"n":373,"o":27.38,"t":"2025-07-10T04:00:00Z","v":108102,"vw":27.384519},{"c":27.23,"h":27.28,"l":27.23,"n":222,"o":27.28,"t":"2025-07-11T04:00:00Z","v":34169,"vw":27.25494},{"c":27.2733,"h":27.2834,"l":27.19,"n":234,"o":27.19,"t":"2025-07-14T04:00:00Z","v":40656,"vw":27.246182},{"c":27.097,"h":27.33,"l":27.07,"n":208,"o":27.33,"t":"2025-07-15T04:00:00Z","v":68254,"vw":27.104799},{"c":27.26,"h":27.27,"l":27.0224,"n":552,"o":27.0886,"t":"2025-07-16T04:00:00Z","v":62365,"vw":27.168116},{"c":27.3186,"h":27.32,"l":27.15,"n":259,"o":27.15,"t":"2025-07-17T04:00:00Z","v":46332,"vw":27.244822},{"c":27.27,"h":27.46,"l":27.24,"n":267,"o":27.46,"t":"2025-07-18T04:00:00Z","v":44559,"vw":27.307879},{"c":27.51,"h":27.62,"l":27.46,"n":411,"o":27.49,"t":"2025-07-21T04:00:00Z","v":51128,"vw":27.558796},{"c":27.775,"h":27.78,"l":27.58,"n":195,"o":27.6,"t":"2025-07-22T04:00:00Z","v":51438,"vw":27.679933},{"c":28.2159,"h":28.22,"l":27.95,"n":239,"o":27.95,"t":"2025-07-23T04:00:00Z","v":258613,"vw":28.1807},{"c":28.1316,"h":28.2266,"l":28.1201,"n":164,"o":28.17,"t":"2025-07-24T04:00:00Z","v":42730,"vw":28.173078},{"c":28.0795,"h":28.09,"l":27.93,"n":388,"o":27.96,"t":"2025-07-25T04:00:00Z","v":75906,"vw":28.018374},{"c":27.6804,"h":27.83,"l":27.65,"n":248,"o":27.83,"t":"2025-07-28T04:00:00Z","v":55621,"vw":27.697527},{"c":27.65,"h":27.68,"l":27.59,"n":330,"o":27.66,"t":"2025-07-29T04:00:00Z","v":103909,"vw":27.634428},{"c":27.4617,"h":27.62,"l":27.39,"n":302,"o":27.56,"t":"2025-07-30T04:00:00Z","v":60633,"vw":27.540728},{"c":27.16,"h":27.3,"l":27.121,"n":251,"o":27.3,"t":"2025-07-31T04:00:00Z","v":66510,"vw":27.187483},{"c":27.02,"h":27.03,"l":26.8768,"n":272,"o":27.03,"t":"2025-08-01T04:00:00Z","v":68594,"vw":26.957402},{"c":27.3,"h":27.37,"l":27.2811,"n":328,"o":27.3,"t":"2025-08-04T04:00:00Z","v":88851,"vw":27.333362},{"c":27.37,"h":27.4399,"l":27.33,"n":242,"o":27.43,"t":"2025-08-05T04:00:00Z","v":49075,"vw":27.399854},{"c":27.5299,"h":27.55,"l":27.46,"n":277,"o":27.49,"t":"2025-08-06T04:00:00Z","v":78221,"vw":27.510409},{"c":27.79,"h":27.85,"l":27.6902,"n":307,"o":27.83,"t":"2025-08-07T04:00:00Z","v":53307,"vw":27.754733},{"c":27.9425,"h":27.9914,"l":27.84,"n":144,"o":27.84,"t":"2025-08-08T04:00:00Z","v":76071,"vw":27.940387},{"c":27.89,"h":27.9376,"l":27.8505,"n":220,"o":27.91,"t":"2025-08-11T04:00:00Z","v":37202,"vw":27.89614},{"c":28.2435,"h":28.255,"l":28.05,"n":545,"o":28.05,"t":"2025-08-12T04:00:00Z","v":79206,"vw":28.198653},{"c":28.41,"h":28.41,"l":28.31,"n":194,"o":28.31,"t":"2025-08-13T04:00:00Z","v":40837,"vw":28.372797},{"c":28.29,"h":28.3,"l":28.19,"n":242,"o":28.22,"t":"2025-08-14T04:00:00Z","v":41639,"vw":28.227578},{"c":28.39,"h":28.42,"l":28.35,"n":261,"o":28.4,"t":"2025-08-15T04:00:00Z","v":37760,"vw":28.389602},{"c":28.345,"h":28.35,"l":28.23,"n":202,"o":28.34,"t":"2025-08-18T04:00:00Z","v":33129,"vw":28.309406},{"c":28.3226,"h":28.45,"l":28.29,"n":673,"o":28.45,"t":"2025-08-19T04:00:00Z","v":205042,"vw":28.417654},{"c":28.45,"h":28.46,"l":28.35,"n":252,"o":28.43,"t":"2025-08-20T04:00:00Z","v":61394,"vw":28.425269},{"c":28.35,"h":28.3994,"l":28.31,"n":163,"o":28.33,"t":"2025-08-21T04:00:00Z","v":61571,"vw":28.352665},{"c":28.69,"h":28.72,"l":28.36,"n":298,"o":28.36,"t":"2025-08-22T04:00:00Z","v":80186,"vw":28.575814},{"c":28.36,"h":28.62,"l":28.36,"n":279,"o":28.56,"t":"2025-08-25T04:00:00Z","v":57468,"vw":28.447695},{"c":28.3595,"h":28.37,"l":28.3,"n":203,"o":28.3,"t":"2025-08-26T04:00:00Z","v":24723,"vw":28.333756},{"c":28.25,"h":28.28,"l":28.0876,"n":288,"o":28.1,"t":"2025-08-27T04:00:00Z","v":51605,"vw":28.221651},{"c":28.42,"h":28.42,"l":28.28,"n":216,"o":28.34,"t":"2025-08-28T04:00:00Z","v":55202,"vw":28.35346},{"c":28.2175,"h":28.23,"l":28.14,"n":185,"o":28.14,"t":"2025-08-29T04:00:00Z","v":52832,"vw":28.190342},{"c":28.04,"h":28.06,"l":27.8999,"n":298,"o":27.9,"t":"2025-09-02T04:00:00Z","v":33444,"vw":27.979656},{"c":28.0732,"h":28.09,"l":27.9801,"n":271,"o":28,"t":"2025-09-03T04:00:00Z","v":57365,"vw":28.042516},{"c":28.16,"h":28.17,"l":28.04,"n":235,"o":28.08,"t":"2025-09-04T04:00:00Z","v":41729,"vw":28.112932},{"c":28.31,"h":28.45,"l":28.215,"n":417,"o":28.38,"t":"2025-09-05T04:00:00Z","v":119850,"vw":28.29282},{"c":28.507,"h":28.51,"l":28.3807,"n":224,"o":28.45,"t":"2025-09-08T04:00:00Z","v":17485,"vw":28.450576},{"c":28.47,"h":28.49,"l":28.4105,"n":417,"o":28.42,"t":"2025-09-09T04:00:00Z","v":89780,"vw":28.457135},{"c":28.52,"h":28.6,"l":28.47,"n":384,"o":28.58,"t":"2025-09-10T04:00:00Z","v":78425,"vw":28.548491},{"c":28.83,"h":28.83,"l":28.6,"n":314,"o":28.6,"t":"2025-09-11T04:00:00Z","v":61112,"vw":28.77794},{"c":28.74,"h":28.77,"l":28.68,"n":414,"o":28.75,"t":"2025-09-12T04:00:00Z","v":112858,"vw":28.720355},{"c":28.82,"h":28.89,"l":28.78,"n":268,"o":28.81,"t":"2025-09-15T04:00:00Z","v":44515,"vw":28.856171},{"c":28.94,"h":28.95,"l":28.83,"n":268,"o":28.91,"t":"2025-09-16T04:00:00Z","v":86028,"vw":28.901798},{"c":28.86,"h":29.08,"l":28.77,"n":391,"o":28.91,"t":"2025-09-17T04:00:00Z","v":114178,"vw":28.930625},{"c":28.88,"h":28.9,"l":28.73,"n":253,"o":28.73,"t":"2025-09-18T04:00:00Z","v":31837,"vw":28.864349},{"c":28.52,"h":28.56,"l":28.5,"n":207,"o":28.54,"t":"2025-09-19T04:00:00Z","v":24521,"vw":28.528867},{"c":28.62,"h":28.6292,"l":28.447,"n":268,"o":28.47,"t":"2025-09-22T04:00:00Z","v":49530,"vw":28.56152},{"c":28.5592,"h":28.679,"l":28.54,"n":273,"o":28.63,"t":"2025-09-23T04:00:00Z","v":47161,"vw":28.606494},{"c":28.42,"h":28.49,"l":28.315,"n":589,"o":28.43,"t":"2025-09-24T04:00:00Z","v":97746,"vw":28.382683},{"c":28.189,"h":28.23,"l":28.075,"n":395,"o":28.23,"t":"2025-09-25T04:00:00Z","v":107498,"vw":28.175746},{"c":28.39,"h":28.39,"l":28.22,"n":436,"o":28.22,"t":"2025-09-26T04:00:00Z","v":103317,"vw":28.317099},{"c":28.44,"h":28.96,"l":28.39,"n":595,"o":28.43,"t":"2025-09-29T04:00:00Z","v":155697,"vw":28.459465},{"c":28.535,"h":28.5599,"l":28.39,"n":402,"o":28.39,"t":"2025-09-30T04:00:00Z","v":61210,"vw":28.478365},{"c":28.704,"h":28.75,"l":28.6,"n":306,"o":28.6,"t":"2025-10-01T04:00:00Z","v":50601,"vw":28.693381},{"c":28.71,"h":28.76,"l":28.56,"n":380,"o":28.76,"t":"2025-10-02T04:00:00Z","v":39081,"vw":28.656042},{"c":28.8721,"h":28.92,"l":28.82,"n":522,"o":28.84,"t":"2025-10-03T04:00:00Z","v":90369,"vw":28.870684},{"c":28.9254,"h":28.9539,"l":28.9,"n":230,"o":28.9,"t":"2025-10-06T04:00:00Z","v":26403,"vw":28.929096},{"c":28.66,"h":28.89,"l":28.66,"n":245,"o":28.89,"t":"2025-10-07T04:00:00Z","v":37347,"vw":28.742417},{"c":28.757,"h":28.76,"l":28.7003,"n":198,"o":28.76,"t":"2025-10-08T04:00:00Z","v":36100,"vw":28.729081},{"c":28.61,"h":28.85,"l":28.5409,"n":278,"o":28.85,"t":"2025-10-09T04:00:00Z","v":46493,"vw":28.599174},{"c":27.9126,"h":28.59,"l":27.905,"n":569,"o":28.54,"t":"2025-10-10T04:00:00Z","v":94569,"vw":28.188481},{"c":28.3304,"h":28.38,"l":28.23,"n":317,"o":28.28,"t":"2025-10-13T04:00:00Z","v":35163,"vw":28.325151},{"c":28.3621,"h":28.4702,"l":28.15,"n":310,"o":28.16,"t":"2025-10-14T04:00:00Z","v":50059,"vw":28.3605},{"c":28.5571,"h":28.62,"l":28.41,"n":200,"o":28.56,"t":"2025-10-15T04:00:00Z","v":49545,"vw":28.548055},{"c":28.59,"h":28.835,"l":28.59,"n":567,"o":28.745,"t":"2025-10-16T04:00:00Z","v":139756,"vw":28.686069},{"c":28.78,"h":28.78,"l":28.59,"n":216,"o":28.59,"t":"2025-10-17T04:00:00Z","v":28828,"vw":28.670018},{"c":28.901,"h":28.9297,"l":28.75,"n":537,"o":28.75,"t":"2025-10-20T04:00:00Z","v":132939,"vw":28.819139},{"c":28.7372,"h":28.87,"l":28.72,"n":377,"o":28.81,"t":"2025-10-21T04:00:00Z","v":87281,"vw":28.798144},{"c":28.7333,"h":28.8097,"l":28.6291,"n":890,"o":28.72,"t":"2025-10-22T04:00:00Z","v":94036,"vw":28.712092},{"c":28.93,"h":28.99,"l":28.81,"n":423,"o":28.81,"t":"2025-10-23T04:00:00Z","v":43725,"vw":28.943888},{"c":29.05,"h":29.0619,"l":28.99,"n":352,"o":29.01,"t":"2025-10-24T04:00:00Z","v":42989,"vw":29.029579},{"c":29.21,"h":29.23,"l":29.14,"n":616,"o":29.15,"t":"2025-10-27T04:00:00Z","v":148891,"vw":29.19951},{"c":29.22,"h":29.255,"l":29.1,"n":370,"o":29.16,"t":"2025-10-28T04:00:00Z","v":96527,"vw":29.159537},{"c":29.16,"h":29.3153,"l":29.06,"n":448,"o":29.28,"t":"2025-10-29T04:00:00Z","v":57853,"vw":29.204129},{"c":29.05,"h":29.14,"l":28.99,"n":314,"o":28.99,"t":"2025-10-30T04:00:00Z","v":56789,"vw":29.063254},{"c":28.93,"h":28.99,"l":28.875,"n":376,"o":28.99,"t":"2025-10-31T04:00:00Z","v":73134,"vw":28.924445},{"c":29.0475,"h":29.07,"l":28.92,"n":435,"o":29.02,"t":"2025-11-03T05:00:00Z","v":35359,"vw":29.031335},{"c":28.75,"h":28.88,"l":28.725,"n":643,"o":28.76,"t":"2025-11-04T05:00:00Z","v":83858,"vw":28.798518},{"c":29.02,"h":29.06,"l":28.8496,"n":322,"o":28.8496,"t":"2025-11-05T05:00:00Z","v":40836,"vw":28.988546},{"c":29.09,"h":29.17,"l":29.02,"n":237,"o":29.17,"t":"2025-11-06T05:00:00Z","v":83698,"vw":29.080497},{"c":29.2083,"h":29.21,"l":28.94,"n":388,"o":28.9999,"t":"2025-11-07T05:00:00Z","v":59913,"vw":29.061965},{"c":29.51,"h":29.52,"l":29.3,"n":296,"o":29.37,"t":"2025-11-10T05:00:00Z","v":39739,"vw":29.429972},{"c":29.7392,"h":29.763,"l":29.57,"n":222,"o":29.57,"t":"2025-11-11T05:00:00Z","v":54662,"vw":29.695608},{"c":29.93,"h":29.95,"l":29.85,"n":375,"o":29.86,"t":"2025-11-12T05:00:00Z","v":77400,"vw":29.906829},{"c":29.66,"h":29.9,"l":29.6456,"n":409,"o":29.9,"t":"2025-11-13T05:00:00Z","v":52173,"vw":29.764071},{"c":29.65,"h":29.68,"l":29.46,"n":577,"o":29.5,"t":"2025-11-14T05:00:00Z","v":87492,"vw":29.600297},{"c":29.3101,"h":29.57,"l":29.235,"n":688,"o":29.4439,"t":"2025-11-17T05:00:00Z","v":140503,"vw":29.32371},{"c":29.07,"h":29.15,"l":28.885,"n":431,"o":28.99,"t":"2025-11-18T05:00:00Z","v":64082,"vw":29.04828},{"c":29.0301,"h":29.13,"l":28.9,"n":261,"o":29.04,"t":"2025-11-19T05:00:00Z","v":32852,"vw":29.007492},{"c":28.687,"h":29.19,"l":28.68,"n":981,"o":29.16,"t":"2025-11-20T05:00:00Z","v":122718,"vw":28.823065},{"c":28.9554,"h":29.02,"l":28.6871,"n":509,"o":28.76,"t":"2025-11-21T05:00:00Z","v":77418,"vw":28.909515},{"c":28.99,"h":29.015,"l":28.87,"n":449,"o":28.88,"t":"2025-11-24T05:00:00Z","v":82097,"vw":28.971424},{"c":29.23,"h":29.28,"l":29.04,"n":1043,"o":29.07,"t":"2025-11-25T05:00:00Z","v":202420,"vw":29.174571},{"c":29.5106,"h":29.555,"l":29.31,"n":415,"o":29.31,"t":"2025-11-26T05:00:00Z","v":88681,"vw":29.466945},{"c":29.58,"h":29.6,"l":29.5,"n":140,"o":29.5,"t":"2025-11-28T05:00:00Z","v":18447,"vw":29.566127},{"c":29.58,"h":29.69,"l":29.572,"n":438,"o":29.6,"t":"2025-12-01T05:00:00Z","v":75860,"vw":29.641311},{"c":29.6996,"h":29.72,"l":29.58,"n":528,"o":29.71,"t":"2025-12-02T05:00:00Z","v":83341,"vw":29.633125},{"c":29.85,"h":29.865,"l":29.73,"n":381,"o":29.73,"t":"2025-12-03T05:00:00Z","v":53494,"vw":29.799307},{"c":29.93,"h":29.99,"l":29.87,"n":264,"o":29.98,"t":"2025-12-04T05:00:00Z","v":39350,"vw":29.941319},{"c":29.88,"h":30.019,"l":29.859,"n":281,"o":29.98,"t":"2025-12-05T05:00:00Z","v":79236,"vw":29.894008},{"c":29.777,"h":29.88,"l":29.725,"n":536,"o":29.88,"t":"2025-12-08T05:00:00Z","v":226711,"vw":29.82102},{"c":29.755,"h":29.835,"l":29.75,"n":393,"o":29.75,"t":"2025-12-09T05:00:00Z","v":53727,"vw":29.78693},{"c":30.18,"h":30.21,"l":29.925,"n":897,"o":29.93,"t":"2025-12-10T05:00:00Z","v":68088,"vw":30.060835},{"c":30.285,"h":30.35,"l":30.18,"n":293,"o":30.2,"t":"2025-12-11T05:00:00Z","v":55346,"vw":30.289213},{"c":30.06,"h":30.27,"l":29.94,"n":471,"o":30.27,"t":"2025-12-12T05:00:00Z","v":162881,"vw":30.126511},{"c":30.2201,"h":30.2859,"l":30.16,"n":449,"o":30.26,"t":"2025-12-15T05:00:00Z","v":93197,"vw":30.217297},{"c":30.06,"h":30.145,"l":29.99,"n":558,"o":30.13,"t":"2025-12-16T05:00:00Z","v":145592,"vw":30.08462},{"c":29.87,"h":30.11,"l":29.87,"n":403,"o":30.05,"t":"2025-12-17T05:00:00Z","v":118663,"vw":29.944803},{"c":30.09,"h":30.22,"l":30.03,"n":707,"o":30.08,"t":"2025-12-18T05:00:00Z","v":294334,"vw":30.129024},{"c":30.0971,"h":30.175,"l":30.07,"n":254,"o":30.07,"t":"2025-12-19T05:00:00Z","v":60929,"vw":30.138379},{"c":30.23,"h":30.25,"l":30.14,"n":260,"o":30.25,"t":"2025-12-22T05:00:00Z","v":73351,"vw":30.209137},{"c":30.45,"h":30.45,"l":30.35,"n":717,"o":30.4,"t":"2025-12-23T05:00:00Z","v":140654,"vw":30.394688},{"c":30.52,"h":30.54,"l":30.49,"n":240,"o":30.52,"t":"2025-12-24T05:00:00Z","v":39177,"vw":30.510827},{"c":30.5941,"h":30.61,"l":30.53,"n":261,"o":30.59,"t":"2025-12-26T05:00:00Z","v":44002,"vw":30.563199},{"c":30.4196,"h":30.45,"l":30.38,"n":350,"o":30.4,"t":"2025-12-29T05:00:00Z","v":73695,"vw":30.397658},{"c":30.523,"h":30.6099,"l":30.51,"n":344,"o":30.55,"t":"2025-12-30T05:00:00Z","v":70615,"vw":30.548071},{"c":30.4,"h":30.47,"l":30.39,"n":231,"o":30.43,"t":"2025-12-31T05:00:00Z","v":27667,"vw":30.419911},{"c":30.89,"h":30.89,"l":30.77,"n":586,"o":30.8,"t":"2026-01-02T05:00:00Z","v":56442,"vw":30.828889},{"c":31.1452,"h":31.17,"l":30.91,"n":411,"o":30.92,"t":"2026-01-05T05:00:00Z","v":59493,"vw":31.074736},{"c":31.3,"h":31.3238,"l":31.2,"n":590,"o":31.2,"t":"2026-01-06T05:00:00Z","v":346872,"vw":31.269818},{"c":31.1704,"h":31.26,"l":31.1547,"n":279,"o":31.26,"t":"2026-01-07T05:00:00Z","v":52413,"vw":31.211333},{"c":31.16,"h":31.16,"l":31.03,"n":347,"o":31.04,"t":"2026-01-08T05:00:00Z","v":95558,"vw":31.081449},{"c":31.31,"h":31.31,"l":31.13,"n":452,"o":31.21,"t":"2026-01-09T05:00:00Z","v":45772,"vw":31.254676},{"c":31.54,"h":31.54,"l":31.39,"n":358,"o":31.39,"t":"2026-01-12T05:00:00Z","v":49124,"vw":31.489285},{"c":31.45,"h":31.54,"l":31.415,"n":371,"o":31.54,"t":"2026-01-13T05:00:00Z","v":39162,"vw":31.463543},{"c":31.6884,"h":31.7,"l":31.58,"n":443,"o":31.58,"t":"2026-01-14T05:00:00Z","v":66676,"vw":31.633222},{"c":31.77,"h":31.84,"l":31.72,"n":248,"o":31.74,"t":"2026-01-15T05:00:00Z","v":46786,"vw":31.80044},{"c":31.7895,"h":31.8099,"l":31.6601,"n":327,"o":31.73,"t":"2026-01-16T05:00:00Z","v":61405,"vw":31.748329},{"c":31.4745,"h":31.67,"l":31.44,"n":500,"o":31.5,"t":"2026-01-20T05:00:00Z","v":96633,"vw":31.541973},{"c":31.795,"h":31.91,"l":31.54,"n":674,"o":31.57,"t":"2026-01-21T05:00:00Z","v":182245,"vw":31.621327},{"c":32.08,"h":32.09,"l":31.94,"n":296,"o":32,"t":"2026-01-22T05:00:00Z","v":67161,"vw":32.057492},{"c":32.1889,"h":32.21,"l":31.92,"n":763,"o":31.98,"t":"2026-01-23T05:00:00Z","v":205655,"vw":32.028696},{"c":32.42,"h":32.48,"l":32.34,"n":387,"o":32.34,"t":"2026-01-26T05:00:00Z","v":82952,"vw":32.438442},{"c":32.96,"h":32.99,"l":32.74,"n":570,"o":32.74,"t":"2026-01-27T05:00:00Z","v":98557,"vw":32.856234},{"c":32.78,"h":32.89,"l":32.6,"n":1889,"o":32.85,"t":"2026-01-28T05:00:00Z","v":515217,"vw":32.723229},{"c":32.92,"h":33.09,"l":32.41,"n":2208,"o":33.09,"t":"2026-01-29T05:00:00Z","v":184092,"vw":32.770858},{"c":32.425,"h":32.71,"l":32.29,"n":801,"o":32.65,"t":"2026-01-30T05:00:00Z","v":105647,"vw":32.507447},{"c":32.61,"h":32.65,"l":32.33,"n":568,"o":32.33,"t":"2026-02-02T05:00:00Z","v":76949,"vw":32.562935},{"c":32.7496,"h":32.85,"l":32.54,"n":479,"o":32.69,"t":"2026-02-03T05:00:00Z","v":70224,"vw":32.676603},{"c":32.8384,"h":33.13,"l":32.71,"n":571,"o":33.07,"t":"2026-02-04T05:00:00Z","v":78254,"vw":32.94493},{"c":32.4,"h":32.7185,"l":32.4,"n":693,"o":32.5,"t":"2026-02-05T05:00:00Z","v":183418,"vw":32.507788},{"c":33.13,"h":33.15,"l":32.81,"n":563,"o":32.81,"t":"2026-02-06T05:00:00Z","v":85095,"vw":33.016487},{"c":33.555,"h":33.57,"l":33.29,"n":597,"o":33.3,"t":"2026-02-09T05:00:00Z","v":104440,"vw":33.440398},{"c":33.63,"h":33.74,"l":33.63,"n":450,"o":33.74,"t":"2026-02-10T05:00:00Z","v":51574,"vw":33.672103},{"c":33.81,"h":33.85,"l":33.6,"n":460,"o":33.77,"t":"2026-02-11T05:00:00Z","v":84437,"vw":33.782446},{"c":33.45,"h":33.86,"l":33.3878,"n":582,"o":33.83,"t":"2026-02-12T05:00:00Z","v":139560,"vw":33.556487},{"c":33.58,"h":33.59,"l":33.295,"n":777,"o":33.38,"t":"2026-02-13T05:00:00Z","v":119925,"vw":33.490128},{"c":33.555,"h":33.585,"l":33.19,"n":472,"o":33.34,"t":"2026-02-17T05:00:00Z","v":55393,"vw":33.446427},{"c":33.65,"h":33.81,"l":33.575,"n":632,"o":33.65,"t":"2026-02-18T05:00:00Z","v":132902,"vw":33.708822},{"c":33.5,"h":33.5,"l":33.33,"n":612,"o":33.37,"t":"2026-02-19T05:00:00Z","v":114928,"vw":33.410664},{"c":33.77,"h":33.77,"l":33.39,"n":474,"o":33.39,"t":"2026-02-20T05:00:00Z","v":82365,"vw":33.582027},{"c":33.61,"h":33.78,"l":33.51,"n":395,"o":33.66,"t":"2026-02-23T05:00:00Z","v":69615,"vw":33.608107},{"c":33.7,"h":33.77,"l":33.54,"n":407,"o":33.555,"t":"2026-02-24T05:00:00Z","v":65480,"vw":33.701407},{"c":34.14,"h":34.21,"l":33.95,"n":372,"o":33.95,"t":"2026-02-25T05:00:00Z","v":66272,"vw":34.143761},{"c":33.98,"h":34.1,"l":33.79,"n":582,"o":34.08,"t":"2026-02-26T05:00:00Z","v":77226,"vw":33.950924},{"c":33.895,"h":34.01,"l":33.83,"n":331,"o":33.93,"t":"2026-02-27T05:00:00Z","v":100530,"vw":33.909108},{"c":33.46,"h":33.5933,"l":33.26,"n":893,"o":33.26,"t":"2026-03-02T05:00:00Z","v":112250,"vw":33.42589},{"c":32.42,"h":32.585,"l":31.7,"n":1843,"o":32.04,"t":"2026-03-03T05:00:00Z","v":148189,"vw":32.206879},{"c":32.75,"h":32.78,"l":32.45,"n":1165,"o":32.57,"t":"2026-03-04T05:00:00Z","v":129138,"vw":32.685781},{"c":32.136,"h":32.43,"l":31.84,"n":912,"o":32.3,"t":"2026-03-05T05:00:00Z","v":95106,"vw":32.027686},{"c":31.92,"h":32.07,"l":31.57,"n":1000,"o":31.7,"t":"2026-03-06T05:00:00Z","v":106505,"vw":31.902523},{"c":32.14,"h":32.19,"l":31.315,"n":758,"o":31.57,"t":"2026-03-09T04:00:00Z","v":64016,"vw":31.697519},{"c":32.22,"h":32.61,"l":32.12,"n":1147,"o":32.22,"t":"2026-03-10T04:00:00Z","v":105889,"vw":32.329986},{"c":32.22,"h":32.33,"l":32.02,"n":1272,"o":32.15,"t":"2026-03-11T04:00:00Z","v":488546,"vw":32.077067},{"c":31.59,"h":31.917,"l":31.5352,"n":657,"o":31.9,"t":"2026-03-12T04:00:00Z","v":61464,"vw":31.737136},{"c":31.27,"h":31.83,"l":31.25,"n":579,"o":31.7117,"t":"2026-03-13T04:00:00Z","v":263705,"vw":31.48689},{"c":31.93,"h":31.93,"l":31.7,"n":433,"o":31.7,"t":"2026-03-16T04:00:00Z","v":41478,"vw":31.793014},{"c":32.12,"h":32.2599,"l":32.07,"n":484,"o":32.19,"t":"2026-03-17T04:00:00Z","v":88506,"vw":32.171395},{"c":31.52,"h":31.99,"l":31.52,"n":800,"o":31.92,"t":"2026-03-18T04:00:00Z","v":76802,"vw":31.779774},{"c":31.64,"h":31.77,"l":31.08,"n":789,"o":31.12,"t":"2026-03-19T04:00:00Z","v":89523,"vw":31.378731},{"c":30.65,"h":31.29,"l":30.55,"n":742,"o":31.28,"t":"2026-03-20T04:00:00Z","v":52412,"vw":30.857476},{"c":31.36,"h":31.61,"l":31.05,"n":958,"o":31.15,"t":"2026-03-23T04:00:00Z","v":92516,"vw":31.400652},{"c":31.15,"h":31.25,"l":30.905,"n":984,"o":30.92,"t":"2026-03-24T04:00:00Z","v":90432,"vw":31.125427},{"c":31.49,"h":31.61,"l":31.42,"n":688,"o":31.57,"t":"2026-03-25T04:00:00Z","v":55048,"vw":31.508708},{"c":30.853,"h":31.3483,"l":30.84,"n":516,"o":31.16,"t":"2026-03-26T04:00:00Z","v":73176,"vw":31.058189},{"c":30.69,"h":30.9991,"l":30.67,"n":516,"o":30.82,"t":"2026-03-27T04:00:00Z","v":27216,"vw":30.803454},{"c":30.79,"h":31.02,"l":30.64,"n":435,"o":30.98,"t":"2026-03-30T04:00:00Z","v":55865,"vw":30.859924},{"c":31.67,"h":31.67,"l":31.03,"n":689,"o":31.03,"t":"2026-03-31T04:00:00Z","v":63372,"vw":31.233201},{"c":31.99,"h":32.145,"l":31.84,"n":686,"o":31.87,"t":"2026-04-01T04:00:00Z","v":82730,"vw":31.978486},{"c":31.81,"h":31.86,"l":31.395,"n":480,"o":31.42,"t":"2026-04-02T04:00:00Z","v":66654,"vw":31.708392},{"c":32.02,"h":32.07,"l":31.89,"n":579,"o":31.9,"t":"2026-04-06T04:00:00Z","v":66146,"vw":31.991662},{"c":31.98,"h":32.1,"l":31.6,"n":720,"o":31.81,"t":"2026-04-07T04:00:00Z","v":100724,"vw":31.837347},{"c":33.06,"h":33.16,"l":32.86,"n":659,"o":33.11,"t":"2026-04-08T04:00:00Z","v":81449,"vw":33.023246},{"c":33.03,"h":33.1399,"l":32.73,"n":513,"o":32.83,"t":"2026-04-09T04:00:00Z","v":63361,"vw":32.943393},{"c":33.15,"h":33.3299,"l":33.1,"n":291,"o":33.25,"t":"2026-04-10T04:00:00Z","v":36228,"vw":33.170217},{"c":33.38,"h":33.405,"l":32.89,"n":263,"o":32.89,"t":"2026-04-13T04:00:00Z","v":49949,"vw":33.22015},{"c":33.72,"h":33.765,"l":33.58,"n":615,"o":33.63,"t":"2026-04-14T04:00:00Z","v":102524,"vw":33.682785},{"c":33.625,"h":33.675,"l":33.56,"n":757,"o":33.62,"t":"2026-04-15T04:00:00Z","v":132951,"vw":33.60567},{"c":33.6,"h":33.77,"l":33.56,"n":716,"o":33.77,"t":"2026-04-16T04:00:00Z","v":159759,"vw":33.619584},{"c":33.89,"h":34.16,"l":33.87,"n":485,"o":33.98,"t":"2026-04-17T04:00:00Z","v":70166,"vw":33.980654},{"c":33.7111,"h":33.76,"l":33.57,"n":529,"o":33.68,"t":"2026-04-20T04:00:00Z","v":81490,"vw":33.687333},{"c":33.17,"h":33.72,"l":33.16,"n":258,"o":33.72,"t":"2026-04-21T04:00:00Z","v":28275,"vw":33.427361},{"c":33.5,"h":33.55,"l":33.42,"n":252,"o":33.55,"t":"2026-04-22T04:00:00Z","v":34845,"vw":33.492002},{"c":33.145,"h":33.415,"l":32.85,"n":238,"o":33.34,"t":"2026-04-23T04:00:00Z","v":35306,"vw":33.249682},{"c":33.474,"h":33.535,"l":33.27,"n":278,"o":33.4,"t":"2026-04-24T04:00:00Z","v":39990,"vw":33.447579},{"c":33.34,"h":33.52,"l":33.34,"n":259,"o":33.5,"t":"2026-04-27T04:00:00Z","v":48264,"vw":33.394865},{"c":33.178,"h":33.2399,"l":33.085,"n":215,"o":33.19,"t":"2026-04-28T04:00:00Z","v":103185,"vw":33.14618},{"c":32.9505,"h":33.08,"l":32.84,"n":298,"o":33.08,"t":"2026-04-29T04:00:00Z","v":42281,"vw":32.964452},{"c":33.57,"h":33.6299,"l":33.17,"n":586,"o":33.18,"t":"2026-04-30T04:00:00Z","v":130872,"vw":33.458987},{"c":33.545,"h":33.6899,"l":33.545,"n":248,"o":33.55,"t":"2026-05-01T04:00:00Z","v":57822,"vw":33.601621},{"c":33.2829,"h":33.56,"l":33.2158,"n":240,"o":33.38,"t":"2026-05-04T04:00:00Z","v":24500,"vw":33.322846},{"c":33.88,"h":33.9509,"l":33.68,"n":290,"o":33.68,"t":"2026-05-05T04:00:00Z","v":28817,"vw":33.816553},{"c":34.67,"h":34.72,"l":34.47,"n":443,"o":34.53,"t":"2026-05-06T04:00:00Z","v":58674,"vw":34.575834},{"c":34.1895,"h":34.64,"l":34.186,"n":444,"o":34.64,"t":"2026-05-07T04:00:00Z","v":45526,"vw":34.389296},{"c":34.75,"h":34.79,"l":34.55,"n":265,"o":34.56,"t":"2026-05-08T04:00:00Z","v":27548,"vw":34.65389},{"c":34.81,"h":34.8296,"l":34.715,"n":325,"o":34.715,"t":"2026-05-11T04:00:00Z","v":51717,"vw":34.784636},{"c":34.4613,"h":34.4613,"l":34.16,"n":584,"o":34.45,"t":"2026-05-12T04:00:00Z","v":108175,"vw":34.325234},{"c":34.6,"h":34.6799,"l":34.4,"n":260,"o":34.4,"t":"2026-05-13T04:00:00Z","v":40109,"vw":34.594725},{"c":34.64,"h":34.69,"l":34.56,"n":151,"o":34.56,"t":"2026-05-14T04:00:00Z","v":21436,"vw":34.613884},{"c":33.81,"h":33.9399,"l":33.77,"n":497,"o":33.9,"t":"2026-05-15T04:00:00Z","v":50000,"vw":33.849887},{"c":34.1648,"h":34.196,"l":33.9167,"n":559,"o":34.11,"t":"2026-05-18T04:00:00Z","v":42137,"vw":34.076507},{"c":33.81,"h":34.01,"l":33.7,"n":317,"o":33.785,"t":"2026-05-19T04:00:00Z","v":39462,"vw":33.833011},{"c":34.42,"h":34.45,"l":33.97,"n":274,"o":33.97,"t":"2026-05-20T04:00:00Z","v":65033,"vw":34.24034},{"c":34.61,"h":34.7,"l":34.18,"n":205,"o":34.18,"t":"2026-05-21T04:00:00Z","v":32446,"vw":34.390586},{"c":34.44,"h":34.59,"l":34.42,"n":188,"o":34.535,"t":"2026-05-22T04:00:00Z","v":34106,"vw":34.542543},{"c":35.04,"h":35.04,"l":34.86,"n":202,"o":34.95,"t":"2026-05-26T04:00:00Z","v":35139,"vw":34.920394},{"c":34.995,"h":35.08,"l":34.9,"n":188,"o":35.065,"t":"2026-05-27T04:00:00Z","v":53180,"vw":34.998918},{"c":34.904,"h":34.99,"l":34.66,"n":196,"o":34.66,"t":"2026-05-28T04:00:00Z","v":28780,"vw":34.826002},{"c":34.82,"h":34.9923,"l":34.8,"n":223,"o":34.94,"t":"2026-05-29T04:00:00Z","v":47965,"vw":34.869588},{"c":35.09,"h":35.1707,"l":34.7901,"n":305,"o":34.9,"t":"2026-06-01T04:00:00Z","v":51726,"vw":35.020365},{"c":35.36,"h":35.36,"l":35.08,"n":261,"o":35.08,"t":"2026-06-02T04:00:00Z","v":62979,"vw":35.252586},{"c":35,"h":35.21,"l":34.94,"n":267,"o":35.21,"t":"2026-06-03T04:00:00Z","v":54521,"vw":35.072656},{"c":35.08,"h":35.17,"l":34.91,"n":208,"o":34.95,"t":"2026-06-04T04:00:00Z","v":34081,"vw":35.029662},{"c":33.8,"h":34.47,"l":33.72,"n":365,"o":34.47,"t":"2026-06-05T04:00:00Z","v":83472,"vw":34.134496},{"c":34.1,"h":34.2499,"l":34.02,"n":307,"o":34.23,"t":"2026-06-08T04:00:00Z","v":76813,"vw":34.108556},{"c":34.1956,"h":34.58,"l":33.5701,"n":277,"o":34.52,"t":"2026-06-09T04:00:00Z","v":50088,"vw":34.210219},{"c":33.83,"h":34.33,"l":33.83,"n":381,"o":34.11,"t":"2026-06-10T04:00:00Z","v":54448,"vw":34.070031},{"c":34.94,"h":34.99,"l":34.14,"n":418,"o":34.21,"t":"2026-06-11T04:00:00Z","v":40777,"vw":34.44152},{"c":35.22,"h":35.29,"l":34.955,"n":292,"o":35.02,"t":"2026-06-12T04:00:00Z","v":25757,"vw":35.168259},{"c":35.61,"h":35.73,"l":35.6,"n":332,"o":35.72,"t":"2026-06-15T04:00:00Z","v":45528,"vw":35.683373},{"c":35.42,"h":35.7399,"l":35.42,"n":322,"o":35.67,"t":"2026-06-16T04:00:00Z","v":118039,"vw":35.584611},{"c":35.22,"h":35.885,"l":35.22,"n":356,"o":35.805,"t":"2026-06-17T04:00:00Z","v":73013,"vw":35.718251},{"c":34.97,"h":35.1402,"l":34.97,"n":280,"o":34.98,"t":"2026-06-18T04:00:00Z","v":71993,"vw":35.022854},{"c":35.1387,"h":35.24,"l":35.07,"n":258,"o":35.17,"t":"2026-06-22T04:00:00Z","v":67868,"vw":35.175286},{"c":34.2,"h":34.415,"l":34.165,"n":497,"o":34.17,"t":"2026-06-23T04:00:00Z","v":107115,"vw":34.28751},{"c":33.98,"h":34.0481,"l":33.7894,"n":562,"o":33.97,"t":"2026-06-24T04:00:00Z","v":74154,"vw":33.939344},{"c":34.37,"h":34.49,"l":34.1727,"n":395,"o":34.49,"t":"2026-06-25T04:00:00Z","v":83933,"vw":34.360599},{"c":34.12,"h":34.26,"l":33.93,"n":417,"o":33.97,"t":"2026-06-26T04:00:00Z","v":67863,"vw":34.125662},{"c":34.44,"h":34.45,"l":33.95,"n":550,"o":34.22,"t":"2026-06-29T04:00:00Z","v":82836,"vw":34.209658},{"c":34.56,"h":34.62,"l":34.36,"n":331,"o":34.36,"t":"2026-06-30T04:00:00Z","v":47577,"vw":34.550746},{"c":34.07,"h":34.23,"l":34.03,"n":545,"o":34.09,"t":"2026-07-01T04:00:00Z","v":58973,"vw":34.133636},{"c":34.25,"h":34.6799,"l":34,"n":209,"o":34.42,"t":"2026-07-02T04:00:00Z","v":75083,"vw":34.316488},{"c":34.79,"h":34.8586,"l":34.67,"n":283,"o":34.7,"t":"2026-07-06T04:00:00Z","v":27405,"vw":34.791323},{"c":34.24,"h":34.62,"l":34.24,"n":350,"o":34.53,"t":"2026-07-07T04:00:00Z","v":347956,"vw":34.329839},{"c":34.28,"h":34.3,"l":33.87,"n":429,"o":34.06,"t":"2026-07-08T04:00:00Z","v":77750,"vw":34.121043},{"c":34.434,"h":34.5391,"l":34.31,"n":204,"o":34.31,"t":"2026-07-09T04:00:00Z","v":33060,"vw":34.473975},{"c":34.7,"h":34.7699,"l":34.56,"n":269,"o":34.65,"t":"2026-07-10T04:00:00Z","v":36856,"vw":34.683369},{"c":34.18,"h":34.46,"l":34.16,"n":253,"o":34.46,"t":"2026-07-13T04:00:00Z","v":41691,"vw":34.294068},{"c":34.62,"h":34.72,"l":34.54,"n":301,"o":34.57,"t":"2026-07-14T04:00:00Z","v":154433,"vw":34.655101},{"c":34.81,"h":34.829,"l":34.4904,"n":331,"o":34.74,"t":"2026-07-15T04:00:00Z","v":42870,"vw":34.645901},{"c":34.43,"h":34.56,"l":34.3501,"n":361,"o":34.37,"t":"2026-07-16T04:00:00Z","v":41434,"vw":34.443195},{"c":34.24,"h":34.3199,"l":33.8917,"n":364,"o":33.92,"t":"2026-07-17T04:00:00Z","v":48793,"vw":34.113153},{"c":34.075,"h":34.35,"l":34.03,"n":268,"o":34.26,"t":"2026-07-20T04:00:00Z","v":63710,"vw":34.13138},{"c":34.71,"h":34.73,"l":34.41,"n":262,"o":34.58,"t":"2026-07-21T04:00:00Z","v":19639,"vw":34.673742},{"c":34.79,"h":34.84,"l":34.73,"n":226,"o":34.73,"t":"2026-07-22T04:00:00Z","v":70194,"vw":34.786234},{"c":34.41,"h":34.515,"l":34.3,"n":267,"o":34.42,"t":"2026-07-23T04:00:00Z","v":37044,"vw":34.412977},{"c":34.26,"h":34.4801,"l":34.25,"n":472,"o":34.43,"t":"2026-07-24T04:00:00Z","v":223750,"vw":34.29596},{"c":34.36,"h":34.55,"l":34.19,"n":245,"o":34.53,"t":"2026-07-27T04:00:00Z","v":32797,"vw":34.295788},{"c":34.175,"h":34.25,"l":33.98,"n":141,"o":33.99,"t":"2026-07-28T04:00:00Z","v":31460,"vw":34.080815},{"c":33.9,"h":34.425,"l":33.8439,"n":257,"o":34.08,"t":"2026-07-29T04:00:00Z","v":54569,"vw":34.001039},{"c":34.8,"h":34.85,"l":34.5651,"n":221,"o":34.57,"t":"2026-07-30T04:00:00Z","v":35702,"vw":34.754604},{"c":34.82,"h":34.9,"l":34.54,"n":309,"o":34.9,"t":"2026-07-31T04:00:00Z","v":53436,"vw":34.712733},{"c":34.89,"h":34.94,"l":34.73,"n":252,"o":34.76,"t":"2026-08-03T04:00:00Z","v":30442,"vw":34.821479},{"c":35.44,"h":35.46,"l":35.2,"n":241,"o":35.23,"t":"2026-08-04T04:00:00Z","v":40620,"vw":35.387564},{"c":35.41,"h":35.53,"l":35.395,"n":293,"o":35.52,"t":"2026-08-05T04:00:00Z","v":52183,"vw":35.471996},{"c":35.3018,"h":35.4699,"l":35.25,"n":332,"o":35.27,"t":"2026-08-06T04:00:00Z","v":37801,"vw":35.384578},{"c":35.5945,"h":35.62,"l":35.485,"n":249,"o":35.62,"t":"2026-08-07T04:00:00Z","v":23547,"vw":35.529987},{"c":35.39,"h":35.49,"l":35.38,"n":191,"o":35.43,"t":"2026-08-10T04:00:00Z","v":26555,"vw":35.433976},{"c":35.46,"h":35.57,"l":35.3838,"n":130,"o":35.57,"t":"2026-08-11T04:00:00Z","v":19675,"vw":35.468092},{"c":35.6126,"h":35.7228,"l":35.5809,"n":203,"o":35.65,"t":"2026-08-12T04:00:00Z","v":22527,"vw":35.627464},{"c":35.665,"h":35.7352,"l":35.645,"n":205,"o":35.65,"t":"2026-08-13T04:00:00Z","v":23308,"vw":35.699609},{"c":35.6038,"h":35.79,"l":35.5827,"n":199,"o":35.68,"t":"2026-08-14T04:00:00Z","v":26147,"vw":35.631759},{"c":35.7373,"h":35.91,"l":35.735,"n":183,"o":35.7773,"t":"2026-08-17T04:00:00Z","v":76540,"vw":35.822367},{"c":35.26,"h":35.535,"l":35.2363,"n":238,"o":35.47,"t":"2026-08-18T04:00:00Z","v":25563,"vw":35.32586},{"c":35.645,"h":35.7451,"l":35.6,"n":194,"o":35.71,"t":"2026-08-19T04:00:00Z","v":26022,"vw":35.676397},{"c":35.69,"h":35.713,"l":35.52,"n":192,"o":35.52,"t":"2026-08-20T04:00:00Z","v":15929,"vw":35.596654},{"c":35.9741,"h":36.18,"l":35.93,"n":170,"o":35.98,"t":"2026-08-21T04:00:00Z","v":14675,"vw":35.981253},{"c":35.8675,"h":35.8997,"l":35.8,"n":218,"o":35.82,"t":"2026-08-24T04:00:00Z","v":21553,"vw":35.853101},{"c":36.1711,"h":36.22,"l":36.0101,"n":276,"o":36.05,"t":"2026-08-25T04:00:00Z","v":40491,"vw":36.094346},{"c":36.05,"h":36.21,"l":36.04,"n":185,"o":36.21,"t":"2026-08-26T04:00:00Z","v":19021,"vw":36.093123},{"c":35.951,"h":35.97,"l":35.87,"n":161,"o":35.94,"t":"2026-08-27T04:00:00Z","v":46761,"vw":35.936932},{"c":35.7889,"h":36.1004,"l":35.7077,"n":292,"o":36.02,"t":"2026-08-28T04:00:00Z","v":98879,"vw":35.758745},{"c":35.84,"h":35.955,"l":35.695,"n":464,"o":35.87,"t":"2026-08-31T04:00:00Z","v":69825,"vw":35.794089},{"c":35.6597,"h":35.905,"l":35.65,"n":478,"o":35.76,"t":"2026-09-01T04:00:00Z","v":18918,"vw":35.745778},{"c":35.8067,"h":35.814,"l":35.66,"n":223,"o":35.66,"t":"2026-09-02T04:00:00Z","v":26262,"vw":35.746819},{"c":36.19,"h":36.23,"l":35.9792,"n":249,"o":36.04,"t":"2026-09-03T04:00:00Z","v":40928,"vw":36.131076},{"c":36.28,"h":36.38,"l":36.13,"n":217,"o":36.13,"t":"2026-09-04T04:00:00Z","v":27174,"vw":36.328111},{"c":36.39,"h":36.52,"l":36.31,"n":309,"o":36.4,"t":"2026-09-08T04:00:00Z","v":19756,"vw":36.384834},{"c":36.1354,"h":36.34,"l":36.0709,"n":383,"o":36.32,"t":"2026-09-09T04:00:00Z","v":28579,"vw":36.164486},{"c":35.6802,"h":35.835,"l":35.66,"n":233,"o":35.81,"t":"2026-09-10T04:00:00Z","v":44171,"vw":35.757085},{"c":35.925,"h":36,"l":35.87,"n":275,"o":36,"t":"2026-09-11T04:00:00Z","v":22087,"vw":35.927499},{"c":35.5673,"h":35.7199,"l":35.4,"n":207,"o":35.49,"t":"2026-09-14T04:00:00Z","v":25682,"vw":35.574346},{"c":35.4,"h":35.42,"l":35.26,"n":278,"o":35.42,"t":"2026-09-15T04:00:00Z","v":60400,"vw":35.365505},{"c":35.2275,"h":35.5811,"l":35.07,"n":201,"o":35.5811,"t":"2026-09-16T04:00:00Z","v":19754,"vw":35.45438},{"c":35.6231,"h":35.66,"l":35.56,"n":185,"o":35.61,"t":"2026-09-17T04:00:00Z","v":51753,"vw":35.614533},{"c":34.99,"h":34.99,"l":34.82,"n":561,"o":34.89,"t":"2026-09-18T04:00:00Z","v":87194,"vw":34.891553},{"c":35.43,"h":35.47,"l":35.19,"n":367,"o":35.29,"t":"2026-09-21T04:00:00Z","v":76776,"vw":35.315661},{"c":35.4311,"h":35.49,"l":35.25,"n":222,"o":35.28,"t":"2026-09-22T04:00:00Z","v":36931,"vw":35.377411},{"c":34.84,"h":35.11,"l":34.74,"n":941,"o":35.11,"t":"2026-09-23T04:00:00Z","v":55630,"vw":34.880436},{"c":34.81,"h":34.86,"l":34.625,"n":421,"o":34.86,"t":"2026-09-24T04:00:00Z","v":68891,"vw":34.776448},{"c":35.06,"h":35.09,"l":34.82,"n":308,"o":34.92,"t":"2026-09-25T04:00:00Z","v":35133,"vw":34.980872},{"c":34.84,"h":34.92,"l":34.63,"n":241,"o":34.86,"t":"2026-09-28T04:00:00Z","v":29252,"vw":34.801075},{"c":34.6401,"h":34.66,"l":34.4615,"n":254,"o":34.65,"t":"2026-09-29T04:00:00Z","v":52471,"vw":34.565114},{"c":34.4,"h":34.733,"l":34.4,"n":263,"o":34.72,"t":"2026-09-30T04:00:00Z","v":40792,"vw":34.533232},{"c":34.26,"h":34.4,"l":34.045,"n":566,"o":34.36,"t":"2026-10-01T04:00:00Z","v":51206,"vw":34.212239},{"c":34.63,"h":34.63,"l":34.425,"n":278,"o":34.45,"t":"2026-10-02T04:00:00Z","v":84035,"vw":34.536397},{"c":34.78,"h":34.8,"l":34.59,"n":392,"o":34.71,"t":"2026-10-05T04:00:00Z","v":65488,"vw":34.718754},{"c":34.74,"h":34.9,"l":34.715,"n":562,"o":34.9,"t":"2026-10-06T04:00:00Z","v":163264,"vw":34.808844},{"c":34.37,"h":34.39,"l":34.15,"n":316,"o":34.24,"t":"2026-10-07T04:00:00Z","v":34893,"vw":34.316929},{"c":34.1177,"h":34.2001,"l":34,"n":270,"o":34.12,"t":"2026-10-08T04:00:00Z","v":24576,"vw":34.060958},{"c":34.3893,"h":34.3986,"l":34.2884,"n":232,"o":34.35,"t":"2026-10-09T04:00:00Z","v":21007,"vw":34.337024},{"c":34.27,"h":34.3957,"l":34.27,"n":214,"o":34.36,"t":"2026-10-12T04:00:00Z","v":29910,"vw":34.326894},{"c":34.49,"h":34.49,"l":34.29,"n":201,"o":34.38,"t":"2026-10-13T04:00:00Z","v":30892,"vw":34.386196},{"c":34.06,"h":34.14,"l":33.9951,"n":369,"o":34.07,"t":"2026-10-14T04:00:00Z","v":54113,"vw":34.092927},{"c":34.01,"h":34.17,"l":33.775,"n":359,"o":33.97,"t":"2026-10-15T04:00:00Z","v":69191,"vw":34.004228},{"c":33.82,"h":34.1599,"l":33.775,"n":342,"o":34.05,"t":"2026-10-16T04:00:00Z","v":62577,"vw":33.899575},{"c":33.68,"h":33.9,"l":33.67,"n":551,"o":33.86,"t":"2026-10-19T04:00:00Z","v":184165,"vw":33.815429},{"c":33.95,"h":34.0499,"l":33.73,"n":308,"o":33.73,"t":"2026-10-20T04:00:00Z","v":51889,"vw":33.967112},{"c":34.04,"h":34.19,"l":33.95,"n":348,"o":34.19,"t":"2026-10-21T04:00:00Z","v":36255,"vw":34.074821},{"c":33.49,"h":33.645,"l":33.465,"n":178,"o":33.63,"t":"2026-10-22T04:00:00Z","v":16968,"vw":33.541845}],"volatilityBars":[{"c":35.29,"h":35.29,"l":35.29,"n":1,"o":35.29,"t":"2026-09-21T13:30:00Z","v":236,"vw":35.29},{"c":35.23,"h":35.23,"l":35.23,"n":3,"o":35.23,"t":"2026-09-21T13:45:00Z","v":150,"vw":35.23},{"c":35.225,"h":35.235,"l":35.19,"n":8,"o":35.235,"t":"2026-09-21T14:00:00Z","v":1413,"vw":35.217996},{"c":35.29,"h":35.31,"l":35.28,"n":8,"o":35.3,"t":"2026-09-21T14:30:00Z","v":56625,"vw":35.299876},{"c":35.31,"h":35.31,"l":35.29,"n":33,"o":35.31,"t":"2026-09-21T14:45:00Z","v":3588,"vw":35.307317},{"c":35.3301,"h":35.3301,"l":35.325,"n":3,"o":35.325,"t":"2026-09-21T15:00:00Z","v":493,"vw":35.327467},{"c":35.35,"h":35.35,"l":35.35,"n":3,"o":35.35,"t":"2026-09-21T15:15:00Z","v":245,"vw":35.35},{"c":35.34,"h":35.34,"l":35.34,"n":1,"o":35.34,"t":"2026-09-21T15:45:00Z","v":467,"vw":35.34},{"c":35.35,"h":35.35,"l":35.35,"n":4,"o":35.35,"t":"2026-09-21T16:00:00Z","v":187,"vw":35.35},{"c":35.39,"h":35.39,"l":35.3832,"n":2,"o":35.3832,"t":"2026-09-21T16:30:00Z","v":480,"vw":35.385538},{"c":35.38,"h":35.38,"l":35.38,"n":2,"o":35.38,"t":"2026-09-21T17:15:00Z","v":178,"vw":35.38},{"c":35.36,"h":35.3622,"l":35.36,"n":4,"o":35.3622,"t":"2026-09-21T17:30:00Z","v":1014,"vw":35.360662},{"c":35.365,"h":35.365,"l":35.33,"n":2,"o":35.33,"t":"2026-09-21T17:45:00Z","v":490,"vw":35.341214},{"c":35.4,"h":35.405,"l":35.4,"n":2,"o":35.405,"t":"2026-09-21T18:30:00Z","v":704,"vw":35.403018},{"c":35.45,"h":35.45,"l":35.45,"n":1,"o":35.45,"t":"2026-09-21T18:45:00Z","v":340,"vw":35.45},{"c":35.41,"h":35.42,"l":35.4,"n":5,"o":35.42,"t":"2026-09-21T19:00:00Z","v":1162,"vw":35.413299},{"c":35.43,"h":35.44,"l":35.43,"n":15,"o":35.44,"t":"2026-09-21T19:15:00Z","v":429,"vw":35.4325},{"c":35.46,"h":35.47,"l":35.44,"n":18,"o":35.44,"t":"2026-09-21T19:30:00Z","v":3127,"vw":35.447015},{"c":35.43,"h":35.45,"l":35.41,"n":51,"o":35.45,"t":"2026-09-21T19:45:00Z","v":3160,"vw":35.426354},{"c":35.35,"h":35.38,"l":35.28,"n":11,"o":35.28,"t":"2026-09-22T13:30:00Z","v":957,"vw":35.318814},{"c":35.4075,"h":35.41,"l":35.385,"n":10,"o":35.385,"t":"2026-09-22T14:00:00Z","v":1513,"vw":35.395734},{"c":35.36,"h":35.37,"l":35.36,"n":19,"o":35.37,"t":"2026-09-22T14:30:00Z","v":2121,"vw":35.369179},{"c":35.34,"h":35.34,"l":35.31,"n":3,"o":35.31,"t":"2026-09-22T15:00:00Z","v":2616,"vw":35.311148},{"c":35.25,"h":35.25,"l":35.25,"n":3,"o":35.25,"t":"2026-09-22T15:45:00Z","v":209,"vw":35.25},{"c":35.26,"h":35.26,"l":35.25,"n":6,"o":35.25,"t":"2026-09-22T16:00:00Z","v":1802,"vw":35.251667},{"c":35.27,"h":35.27,"l":35.27,"n":3,"o":35.27,"t":"2026-09-22T16:15:00Z","v":344,"vw":35.27},{"c":35.33,"h":35.33,"l":35.33,"n":1,"o":35.33,"t":"2026-09-22T16:45:00Z","v":280,"vw":35.33},{"c":35.3076,"h":35.3076,"l":35.3076,"n":2,"o":35.3076,"t":"2026-09-22T17:30:00Z","v":2267,"vw":35.3076},{"c":35.38,"h":35.38,"l":35.29,"n":6,"o":35.29,"t":"2026-09-22T17:45:00Z","v":701,"vw":35.329561},{"c":35.385,"h":35.385,"l":35.385,"n":1,"o":35.385,"t":"2026-09-22T18:00:00Z","v":162,"vw":35.385},{"c":35.43,"h":35.43,"l":35.4,"n":4,"o":35.4,"t":"2026-09-22T18:15:00Z","v":15571,"vw":35.401798},{"c":35.395,"h":35.4,"l":35.395,"n":2,"o":35.4,"t":"2026-09-22T18:30:00Z","v":880,"vw":35.398295},{"c":35.4,"h":35.405,"l":35.4,"n":7,"o":35.4,"t":"2026-09-22T18:45:00Z","v":611,"vw":35.401},{"c":35.395,"h":35.4,"l":35.395,"n":5,"o":35.4,"t":"2026-09-22T19:00:00Z","v":526,"vw":35.398095},{"c":35.41,"h":35.42,"l":35.4,"n":5,"o":35.4,"t":"2026-09-22T19:15:00Z","v":2700,"vw":35.403704},{"c":35.49,"h":35.49,"l":35.47,"n":2,"o":35.47,"t":"2026-09-22T19:30:00Z","v":200,"vw":35.48},{"c":35.44,"h":35.485,"l":35.44,"n":22,"o":35.485,"t":"2026-09-22T19:45:00Z","v":2250,"vw":35.469788},{"c":35.1,"h":35.11,"l":35.1,"n":2,"o":35.11,"t":"2026-09-23T13:15:00Z","v":411,"vw":35.10382},{"c":35.08,"h":35.11,"l":35.02,"n":18,"o":35.11,"t":"2026-09-23T13:30:00Z","v":3834,"vw":35.067621},{"c":34.99,"h":35.11,"l":34.95,"n":17,"o":35.06,"t":"2026-09-23T13:45:00Z","v":1668,"vw":35.036875},{"c":34.99,"h":35.01,"l":34.965,"n":20,"o":34.985,"t":"2026-09-23T14:00:00Z","v":1051,"vw":34.988462},{"c":34.91,"h":34.98,"l":34.88,"n":31,"o":34.97,"t":"2026-09-23T14:15:00Z","v":2092,"vw":34.922339},{"c":34.942,"h":34.99,"l":34.93,"n":26,"o":34.94,"t":"2026-09-23T14:30:00Z","v":2313,"vw":34.950234},{"c":34.97,"h":34.98,"l":34.89,"n":25,"o":34.92,"t":"2026-09-23T14:45:00Z","v":2796,"vw":34.952871},{"c":34.98,"h":34.98,"l":34.945,"n":22,"o":34.965,"t":"2026-09-23T15:00:00Z","v":1764,"vw":34.965741},{"c":34.98,"h":35.01,"l":34.97,"n":22,"o":35,"t":"2026-09-23T15:15:00Z","v":1211,"vw":34.983432},{"c":34.925,"h":34.96,"l":34.925,"n":5,"o":34.96,"t":"2026-09-23T15:30:00Z","v":919,"vw":34.950198},{"c":34.881,"h":34.92,"l":34.881,"n":9,"o":34.895,"t":"2026-09-23T15:45:00Z","v":576,"vw":34.891248},{"c":34.9,"h":34.9,"l":34.895,"n":10,"o":34.895,"t":"2026-09-23T16:00:00Z","v":375,"vw":34.896577},{"c":34.9,"h":34.9,"l":34.9,"n":3,"o":34.9,"t":"2026-09-23T16:15:00Z","v":188,"vw":34.9},{"c":34.9,"h":34.9,"l":34.88,"n":9,"o":34.88,"t":"2026-09-23T16:30:00Z","v":452,"vw":34.89},{"c":34.74,"h":34.8988,"l":34.74,"n":37,"o":34.8988,"t":"2026-09-23T16:45:00Z","v":2730,"vw":34.837619},{"c":34.755,"h":34.8084,"l":34.74,"n":13,"o":34.74,"t":"2026-09-23T17:00:00Z","v":869,"vw":34.782053},{"c":34.75,"h":34.8,"l":34.75,"n":15,"o":34.7713,"t":"2026-09-23T17:15:00Z","v":1249,"vw":34.767223},{"c":34.805,"h":34.805,"l":34.77,"n":22,"o":34.775,"t":"2026-09-23T17:30:00Z","v":5406,"vw":34.771564},{"c":34.88,"h":34.909,"l":34.88,"n":7,"o":34.885,"t":"2026-09-23T18:00:00Z","v":840,"vw":34.884427},{"c":34.85,"h":34.8824,"l":34.85,"n":20,"o":34.875,"t":"2026-09-23T18:15:00Z","v":1947,"vw":34.865368},{"c":34.85,"h":34.85,"l":34.85,"n":8,"o":34.85,"t":"2026-09-23T18:30:00Z","v":468,"vw":34.85},{"c":34.83,"h":34.855,"l":34.83,"n":19,"o":34.83,"t":"2026-09-23T18:45:00Z","v":6773,"vw":34.833426},{"c":34.86,"h":34.86,"l":34.83,"n":29,"o":34.83,"t":"2026-09-23T19:00:00Z","v":1469,"vw":34.842068},{"c":34.85,"h":34.85,"l":34.83,"n":42,"o":34.845,"t":"2026-09-23T19:15:00Z","v":1616,"vw":34.83625},{"c":34.845,"h":34.855,"l":34.84,"n":39,"o":34.85,"t":"2026-09-23T19:30:00Z","v":3250,"vw":34.848479},{"c":34.815,"h":34.85,"l":34.77,"n":54,"o":34.84,"t":"2026-09-23T19:45:00Z","v":4302,"vw":34.80856},{"c":34.84,"h":34.84,"l":34.84,"n":3,"o":34.84,"t":"2026-09-23T20:00:00Z","v":123,"vw":34.84},{"c":34.84,"h":34.84,"l":34.84,"n":1,"o":34.84,"t":"2026-09-24T13:15:00Z","v":291,"vw":34.84},{"c":34.79,"h":34.86,"l":34.79,"n":19,"o":34.86,"t":"2026-09-24T13:30:00Z","v":8660,"vw":34.836686},{"c":34.78,"h":34.82,"l":34.78,"n":20,"o":34.81,"t":"2026-09-24T14:00:00Z","v":10567,"vw":34.807231},{"c":34.76,"h":34.7799,"l":34.75,"n":7,"o":34.76,"t":"2026-09-24T14:15:00Z","v":4152,"vw":34.775659},{"c":34.7,"h":34.739,"l":34.7,"n":43,"o":34.72,"t":"2026-09-24T14:45:00Z","v":11678,"vw":34.723522},{"c":34.66,"h":34.685,"l":34.66,"n":44,"o":34.685,"t":"2026-09-24T15:00:00Z","v":3508,"vw":34.670609},{"c":34.665,"h":34.665,"l":34.63,"n":6,"o":34.63,"t":"2026-09-24T15:15:00Z","v":217,"vw":34.6475},{"c":34.68,"h":34.68,"l":34.625,"n":4,"o":34.625,"t":"2026-09-24T15:30:00Z","v":455,"vw":34.63875},{"c":34.689,"h":34.689,"l":34.6572,"n":4,"o":34.6572,"t":"2026-09-24T16:00:00Z","v":597,"vw":34.674205},{"c":34.86,"h":34.86,"l":34.86,"n":4,"o":34.86,"t":"2026-09-24T16:15:00Z","v":400,"vw":34.86},{"c":34.83,"h":34.845,"l":34.83,"n":3,"o":34.845,"t":"2026-09-24T17:00:00Z","v":6090,"vw":34.831018},{"c":34.785,"h":34.84,"l":34.7501,"n":16,"o":34.84,"t":"2026-09-24T17:15:00Z","v":5963,"vw":34.784694},{"c":34.765,"h":34.765,"l":34.76,"n":2,"o":34.76,"t":"2026-09-24T17:30:00Z","v":3130,"vw":34.760415},{"c":34.705,"h":34.7697,"l":34.705,"n":6,"o":34.7697,"t":"2026-09-24T18:00:00Z","v":3125,"vw":34.749366},{"c":34.75,"h":34.77,"l":34.75,"n":5,"o":34.77,"t":"2026-09-24T18:30:00Z","v":766,"vw":34.756006},{"c":34.77,"h":34.77,"l":34.75,"n":2,"o":34.75,"t":"2026-09-24T18:45:00Z","v":2875,"vw":34.767391},{"c":34.75,"h":34.77,"l":34.75,"n":12,"o":34.77,"t":"2026-09-24T19:00:00Z","v":491,"vw":34.76},{"c":34.7331,"h":34.76,"l":34.7331,"n":3,"o":34.76,"t":"2026-09-24T19:30:00Z","v":746,"vw":34.749601},{"c":34.77,"h":34.79,"l":34.77,"n":25,"o":34.78,"t":"2026-09-24T19:45:00Z","v":1706,"vw":34.786012},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-09-24T20:00:00Z","v":208,"vw":34.81},{"c":34.73,"h":34.73,"l":34.73,"n":4,"o":34.73,"t":"2026-09-24T20:15:00Z","v":550,"vw":34.73},{"c":34.91,"h":34.94,"l":34.91,"n":50,"o":34.92,"t":"2026-09-25T13:30:00Z","v":7955,"vw":34.915141},{"c":34.9367,"h":34.9367,"l":34.91,"n":20,"o":34.91,"t":"2026-09-25T13:45:00Z","v":699,"vw":34.921269},{"c":34.88,"h":34.92,"l":34.88,"n":5,"o":34.92,"t":"2026-09-25T14:00:00Z","v":318,"vw":34.906667},{"c":34.84,"h":34.85,"l":34.84,"n":8,"o":34.85,"t":"2026-09-25T14:15:00Z","v":505,"vw":34.848},{"c":34.84,"h":34.84,"l":34.82,"n":5,"o":34.82,"t":"2026-09-25T14:30:00Z","v":500,"vw":34.828},{"c":34.8958,"h":34.8958,"l":34.8524,"n":5,"o":34.8524,"t":"2026-09-25T15:00:00Z","v":2087,"vw":34.873038},{"c":34.865,"h":34.865,"l":34.865,"n":1,"o":34.865,"t":"2026-09-25T15:30:00Z","v":845,"vw":34.865},{"c":34.92,"h":34.92,"l":34.92,"n":2,"o":34.92,"t":"2026-09-25T15:45:00Z","v":201,"vw":34.92},{"c":35.0346,"h":35.04,"l":35.0346,"n":3,"o":35.04,"t":"2026-09-25T16:15:00Z","v":439,"vw":35.037515},{"c":35.02,"h":35.02,"l":35.02,"n":1,"o":35.02,"t":"2026-09-25T16:30:00Z","v":208,"vw":35.02},{"c":34.98,"h":34.98,"l":34.98,"n":2,"o":34.98,"t":"2026-09-25T16:45:00Z","v":200,"vw":34.98},{"c":35.0199,"h":35.02,"l":35.01,"n":12,"o":35.02,"t":"2026-09-25T17:00:00Z","v":4342,"vw":35.018621},{"c":35.03,"h":35.03,"l":35.025,"n":3,"o":35.03,"t":"2026-09-25T18:00:00Z","v":3400,"vw":35.029412},{"c":35.005,"h":35.01,"l":35.005,"n":4,"o":35.01,"t":"2026-09-25T18:15:00Z","v":429,"vw":35.0075},{"c":35.0599,"h":35.0599,"l":35.0208,"n":3,"o":35.0208,"t":"2026-09-25T18:45:00Z","v":5507,"vw":35.040339},{"c":35.045,"h":35.045,"l":34.9889,"n":4,"o":35.0251,"t":"2026-09-25T19:00:00Z","v":704,"vw":35.006583},{"c":35.0343,"h":35.0343,"l":35.03,"n":4,"o":35.03,"t":"2026-09-25T19:15:00Z","v":876,"vw":35.032676},{"c":35.04,"h":35.05,"l":35.01,"n":16,"o":35.015,"t":"2026-09-25T19:30:00Z","v":1476,"vw":35.024751},{"c":35.06,"h":35.09,"l":35.06,"n":17,"o":35.08,"t":"2026-09-25T19:45:00Z","v":2677,"vw":35.069599},{"c":34.82,"h":34.86,"l":34.82,"n":5,"o":34.86,"t":"2026-09-28T13:30:00Z","v":1263,"vw":34.856825},{"c":34.76,"h":34.8499,"l":34.76,"n":15,"o":34.84,"t":"2026-09-28T14:00:00Z","v":4687,"vw":34.773708},{"c":34.7901,"h":34.81,"l":34.7901,"n":3,"o":34.81,"t":"2026-09-28T14:15:00Z","v":558,"vw":34.800799},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-09-28T14:30:00Z","v":196,"vw":34.79},{"c":34.66,"h":34.66,"l":34.66,"n":16,"o":34.66,"t":"2026-09-28T15:00:00Z","v":594,"vw":34.66},{"c":34.63,"h":34.63,"l":34.63,"n":1,"o":34.63,"t":"2026-09-28T15:15:00Z","v":2010,"vw":34.63},{"c":34.67,"h":34.67,"l":34.67,"n":2,"o":34.67,"t":"2026-09-28T15:30:00Z","v":126,"vw":34.67},{"c":34.69,"h":34.69,"l":34.69,"n":2,"o":34.69,"t":"2026-09-28T16:00:00Z","v":173,"vw":34.69},{"c":34.835,"h":34.835,"l":34.75,"n":6,"o":34.7899,"t":"2026-09-28T16:15:00Z","v":6173,"vw":34.800748},{"c":34.8245,"h":34.89,"l":34.8245,"n":6,"o":34.89,"t":"2026-09-28T16:30:00Z","v":258,"vw":34.856143},{"c":34.82,"h":34.82,"l":34.82,"n":1,"o":34.82,"t":"2026-09-28T16:45:00Z","v":617,"vw":34.82},{"c":34.9,"h":34.9,"l":34.81,"n":4,"o":34.81,"t":"2026-09-28T17:00:00Z","v":283,"vw":34.860177},{"c":34.92,"h":34.92,"l":34.92,"n":3,"o":34.92,"t":"2026-09-28T17:15:00Z","v":547,"vw":34.92},{"c":34.8838,"h":34.8838,"l":34.8838,"n":2,"o":34.8838,"t":"2026-09-28T17:45:00Z","v":119,"vw":34.8838},{"c":34.89,"h":34.89,"l":34.86,"n":2,"o":34.86,"t":"2026-09-28T18:00:00Z","v":2455,"vw":34.881752},{"c":34.855,"h":34.855,"l":34.855,"n":1,"o":34.855,"t":"2026-09-28T18:15:00Z","v":855,"vw":34.855},{"c":34.835,"h":34.835,"l":34.835,"n":2,"o":34.835,"t":"2026-09-28T18:30:00Z","v":157,"vw":34.835},{"c":34.8451,"h":34.8451,"l":34.8451,"n":4,"o":34.8451,"t":"2026-09-28T18:45:00Z","v":1198,"vw":34.8451},{"c":34.83,"h":34.83,"l":34.83,"n":1,"o":34.83,"t":"2026-09-28T19:00:00Z","v":1724,"vw":34.83},{"c":34.8321,"h":34.8487,"l":34.8321,"n":2,"o":34.8487,"t":"2026-09-28T19:15:00Z","v":473,"vw":34.838136},{"c":34.835,"h":34.835,"l":34.77,"n":12,"o":34.81,"t":"2026-09-28T19:30:00Z","v":1705,"vw":34.785659},{"c":34.83,"h":34.8399,"l":34.8,"n":16,"o":34.81,"t":"2026-09-28T19:45:00Z","v":1448,"vw":34.82761},{"c":34.84,"h":34.84,"l":34.84,"n":5,"o":34.84,"t":"2026-09-28T20:00:00Z","v":116,"vw":34.84},{"c":34.56,"h":34.65,"l":34.56,"n":5,"o":34.65,"t":"2026-09-29T13:30:00Z","v":816,"vw":34.63893},{"c":34.61,"h":34.61,"l":34.61,"n":6,"o":34.61,"t":"2026-09-29T13:45:00Z","v":614,"vw":34.61},{"c":34.62,"h":34.63,"l":34.62,"n":7,"o":34.62,"t":"2026-09-29T14:00:00Z","v":12738,"vw":34.621645},{"c":34.5716,"h":34.5716,"l":34.5716,"n":2,"o":34.5716,"t":"2026-09-29T15:15:00Z","v":156,"vw":34.5716},{"c":34.54,"h":34.545,"l":34.53,"n":13,"o":34.545,"t":"2026-09-29T15:30:00Z","v":1341,"vw":34.533579},{"c":34.56,"h":34.56,"l":34.52,"n":4,"o":34.52,"t":"2026-09-29T16:00:00Z","v":1862,"vw":34.522492},{"c":34.51,"h":34.51,"l":34.51,"n":5,"o":34.51,"t":"2026-09-29T16:30:00Z","v":575,"vw":34.51},{"c":34.47,"h":34.47,"l":34.47,"n":1,"o":34.47,"t":"2026-09-29T17:15:00Z","v":10335,"vw":34.47},{"c":34.495,"h":34.4951,"l":34.4615,"n":5,"o":34.49,"t":"2026-09-29T17:30:00Z","v":2701,"vw":34.483762},{"c":34.48,"h":34.48,"l":34.48,"n":3,"o":34.48,"t":"2026-09-29T18:00:00Z","v":102,"vw":34.48},{"c":34.58,"h":34.59,"l":34.57,"n":4,"o":34.59,"t":"2026-09-29T18:15:00Z","v":8781,"vw":34.570785},{"c":34.6,"h":34.6,"l":34.55,"n":10,"o":34.59,"t":"2026-09-29T18:30:00Z","v":2399,"vw":34.584174},{"c":34.57,"h":34.57,"l":34.57,"n":1,"o":34.57,"t":"2026-09-29T18:45:00Z","v":200,"vw":34.57},{"c":34.6198,"h":34.66,"l":34.58,"n":18,"o":34.6,"t":"2026-09-29T19:00:00Z","v":6475,"vw":34.618812},{"c":34.625,"h":34.625,"l":34.625,"n":1,"o":34.625,"t":"2026-09-29T19:15:00Z","v":171,"vw":34.625},{"c":34.649,"h":34.652,"l":34.63,"n":3,"o":34.63,"t":"2026-09-29T19:30:00Z","v":596,"vw":34.647763},{"c":34.64,"h":34.64,"l":34.62,"n":8,"o":34.62,"t":"2026-09-29T19:45:00Z","v":911,"vw":34.63596},{"c":34.645,"h":34.72,"l":34.645,"n":13,"o":34.72,"t":"2026-09-30T13:30:00Z","v":3381,"vw":34.672081},{"c":34.625,"h":34.625,"l":34.62,"n":15,"o":34.62,"t":"2026-09-30T13:45:00Z","v":1540,"vw":34.623454},{"c":34.733,"h":34.733,"l":34.71,"n":3,"o":34.71,"t":"2026-09-30T14:00:00Z","v":226,"vw":34.722288},{"c":34.64,"h":34.69,"l":34.64,"n":11,"o":34.66,"t":"2026-09-30T14:30:00Z","v":1407,"vw":34.654438},{"c":34.64,"h":34.6586,"l":34.64,"n":6,"o":34.6586,"t":"2026-09-30T15:00:00Z","v":1615,"vw":34.657375},{"c":34.585,"h":34.649,"l":34.585,"n":7,"o":34.625,"t":"2026-09-30T15:15:00Z","v":2780,"vw":34.606995},{"c":34.64,"h":34.64,"l":34.64,"n":3,"o":34.64,"t":"2026-09-30T15:30:00Z","v":108,"vw":34.64},{"c":34.55,"h":34.585,"l":34.55,"n":5,"o":34.585,"t":"2026-09-30T15:45:00Z","v":257,"vw":34.569979},{"c":34.55,"h":34.55,"l":34.55,"n":2,"o":34.55,"t":"2026-09-30T17:00:00Z","v":233,"vw":34.55},{"c":34.5,"h":34.53,"l":34.5,"n":5,"o":34.53,"t":"2026-09-30T17:15:00Z","v":7587,"vw":34.510074},{"c":34.53,"h":34.53,"l":34.51,"n":3,"o":34.51,"t":"2026-09-30T17:30:00Z","v":5891,"vw":34.528102},{"c":34.4968,"h":34.4968,"l":34.4968,"n":1,"o":34.4968,"t":"2026-09-30T17:45:00Z","v":665,"vw":34.4968},{"c":34.51,"h":34.51,"l":34.5,"n":2,"o":34.5,"t":"2026-09-30T18:00:00Z","v":339,"vw":34.504248},{"c":34.5,"h":34.5,"l":34.5,"n":4,"o":34.5,"t":"2026-09-30T18:15:00Z","v":2415,"vw":34.5},{"c":34.4609,"h":34.4609,"l":34.46,"n":6,"o":34.46,"t":"2026-09-30T18:30:00Z","v":2986,"vw":34.460052},{"c":34.475,"h":34.475,"l":34.475,"n":5,"o":34.475,"t":"2026-09-30T19:15:00Z","v":567,"vw":34.475},{"c":34.435,"h":34.49,"l":34.4,"n":29,"o":34.47,"t":"2026-09-30T19:30:00Z","v":4143,"vw":34.434168},{"c":34.4,"h":34.46,"l":34.4,"n":28,"o":34.4298,"t":"2026-09-30T19:45:00Z","v":3057,"vw":34.430612},{"c":34.33,"h":34.4,"l":34.305,"n":10,"o":34.36,"t":"2026-10-01T13:30:00Z","v":3432,"vw":34.361845},{"c":34.3,"h":34.32,"l":34.2406,"n":8,"o":34.32,"t":"2026-10-01T13:45:00Z","v":5257,"vw":34.249752},{"c":34.2076,"h":34.29,"l":34.175,"n":8,"o":34.29,"t":"2026-10-01T14:00:00Z","v":1774,"vw":34.194087},{"c":34.21,"h":34.21,"l":34.21,"n":7,"o":34.21,"t":"2026-10-01T14:15:00Z","v":446,"vw":34.21},{"c":34.21,"h":34.21,"l":34.21,"n":2,"o":34.21,"t":"2026-10-01T14:30:00Z","v":101,"vw":34.21},{"c":34.16,"h":34.16,"l":34.1494,"n":3,"o":34.1494,"t":"2026-10-01T14:45:00Z","v":266,"vw":34.155043},{"c":34.07,"h":34.11,"l":34.07,"n":7,"o":34.11,"t":"2026-10-01T15:00:00Z","v":408,"vw":34.096667},{"c":34.18,"h":34.18,"l":34.14,"n":12,"o":34.1513,"t":"2026-10-01T15:15:00Z","v":1501,"vw":34.155768},{"c":34.07,"h":34.11,"l":34.07,"n":4,"o":34.11,"t":"2026-10-01T15:30:00Z","v":223,"vw":34.09},{"c":34.05,"h":34.09,"l":34.045,"n":14,"o":34.06,"t":"2026-10-01T15:45:00Z","v":1135,"vw":34.073361},{"c":34.11,"h":34.1412,"l":34.11,"n":13,"o":34.11,"t":"2026-10-01T16:00:00Z","v":738,"vw":34.115461},{"c":34.13,"h":34.13,"l":34.12,"n":7,"o":34.12,"t":"2026-10-01T16:15:00Z","v":542,"vw":34.127788},{"c":34.0895,"h":34.14,"l":34.0895,"n":10,"o":34.14,"t":"2026-10-01T16:45:00Z","v":1523,"vw":34.101484},{"c":34.1,"h":34.1,"l":34.085,"n":5,"o":34.085,"t":"2026-10-01T17:00:00Z","v":300,"vw":34.093232},{"c":34.22,"h":34.22,"l":34.22,"n":2,"o":34.22,"t":"2026-10-01T17:15:00Z","v":187,"vw":34.22},{"c":34.25,"h":34.25,"l":34.25,"n":9,"o":34.25,"t":"2026-10-01T17:30:00Z","v":354,"vw":34.25},{"c":34.21,"h":34.26,"l":34.21,"n":12,"o":34.2306,"t":"2026-10-01T17:45:00Z","v":2075,"vw":34.237053},{"c":34.135,"h":34.176,"l":34.1195,"n":10,"o":34.14,"t":"2026-10-01T18:00:00Z","v":3064,"vw":34.138235},{"c":34.19,"h":34.19,"l":34.19,"n":1,"o":34.19,"t":"2026-10-01T18:15:00Z","v":2263,"vw":34.19},{"c":34.2,"h":34.225,"l":34.2,"n":11,"o":34.225,"t":"2026-10-01T18:30:00Z","v":6648,"vw":34.200868},{"c":34.2,"h":34.21,"l":34.2,"n":19,"o":34.2,"t":"2026-10-01T18:45:00Z","v":1509,"vw":34.203373},{"c":34.211,"h":34.22,"l":34.18,"n":18,"o":34.21,"t":"2026-10-01T19:00:00Z","v":5715,"vw":34.209027},{"c":34.1811,"h":34.2,"l":34.1811,"n":6,"o":34.2,"t":"2026-10-01T19:15:00Z","v":1276,"vw":34.185551},{"c":34.23,"h":34.23,"l":34.2201,"n":8,"o":34.2201,"t":"2026-10-01T19:30:00Z","v":949,"vw":34.222312},{"c":34.25,"h":34.28,"l":34.22,"n":41,"o":34.225,"t":"2026-10-01T19:45:00Z","v":5143,"vw":34.253764},{"c":34.26,"h":34.26,"l":34.26,"n":6,"o":34.26,"t":"2026-10-01T20:00:00Z","v":248,"vw":34.26},{"c":34.45,"h":34.45,"l":34.45,"n":1,"o":34.45,"t":"2026-10-02T13:30:00Z","v":1551,"vw":34.45},{"c":34.54,"h":34.54,"l":34.54,"n":2,"o":34.54,"t":"2026-10-02T13:45:00Z","v":233,"vw":34.54},{"c":34.6252,"h":34.6252,"l":34.6252,"n":3,"o":34.6252,"t":"2026-10-02T14:15:00Z","v":138,"vw":34.6252},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-02T14:45:00Z","v":152,"vw":34.6},{"c":34.5311,"h":34.565,"l":34.5311,"n":6,"o":34.5636,"t":"2026-10-02T15:00:00Z","v":1718,"vw":34.536389},{"c":34.425,"h":34.45,"l":34.425,"n":4,"o":34.45,"t":"2026-10-02T15:15:00Z","v":224,"vw":34.4375},{"c":34.495,"h":34.51,"l":34.49,"n":5,"o":34.49,"t":"2026-10-02T15:45:00Z","v":1020,"vw":34.498047},{"c":34.46,"h":34.46,"l":34.46,"n":2,"o":34.46,"t":"2026-10-02T16:00:00Z","v":1654,"vw":34.46},{"c":34.5,"h":34.5,"l":34.5,"n":3,"o":34.5,"t":"2026-10-02T16:30:00Z","v":402,"vw":34.5},{"c":34.48,"h":34.48,"l":34.48,"n":1,"o":34.48,"t":"2026-10-02T16:45:00Z","v":441,"vw":34.48},{"c":34.49,"h":34.49,"l":34.49,"n":1,"o":34.49,"t":"2026-10-02T17:30:00Z","v":445,"vw":34.49},{"c":34.525,"h":34.525,"l":34.515,"n":2,"o":34.515,"t":"2026-10-02T18:00:00Z","v":855,"vw":34.522661},{"c":34.49,"h":34.5299,"l":34.49,"n":9,"o":34.5299,"t":"2026-10-02T18:15:00Z","v":839,"vw":34.504196},{"c":34.522,"h":34.53,"l":34.5,"n":13,"o":34.51,"t":"2026-10-02T18:30:00Z","v":2354,"vw":34.511294},{"c":34.52,"h":34.525,"l":34.5001,"n":7,"o":34.502,"t":"2026-10-02T18:45:00Z","v":1546,"vw":34.516954},{"c":34.54,"h":34.55,"l":34.52,"n":9,"o":34.53,"t":"2026-10-02T19:00:00Z","v":51231,"vw":34.521804},{"c":34.57,"h":34.57,"l":34.56,"n":6,"o":34.57,"t":"2026-10-02T19:15:00Z","v":1040,"vw":34.562149},{"c":34.59,"h":34.6,"l":34.59,"n":6,"o":34.6,"t":"2026-10-02T19:30:00Z","v":243,"vw":34.594978},{"c":34.63,"h":34.63,"l":34.59,"n":21,"o":34.61,"t":"2026-10-02T19:45:00Z","v":16221,"vw":34.610438},{"c":34.59,"h":34.71,"l":34.59,"n":10,"o":34.71,"t":"2026-10-05T13:30:00Z","v":322,"vw":34.658553},{"c":34.665,"h":34.67,"l":34.61,"n":8,"o":34.615,"t":"2026-10-05T14:00:00Z","v":4261,"vw":34.622392},{"c":34.7,"h":34.71,"l":34.65,"n":19,"o":34.65,"t":"2026-10-05T14:15:00Z","v":9131,"vw":34.698134},{"c":34.695,"h":34.7,"l":34.65,"n":12,"o":34.66,"t":"2026-10-05T14:30:00Z","v":13804,"vw":34.697039},{"c":34.715,"h":34.715,"l":34.715,"n":1,"o":34.715,"t":"2026-10-05T14:45:00Z","v":100,"vw":34.715},{"c":34.68,"h":34.7,"l":34.68,"n":12,"o":34.7,"t":"2026-10-05T15:15:00Z","v":1364,"vw":34.693182},{"c":34.695,"h":34.695,"l":34.695,"n":1,"o":34.695,"t":"2026-10-05T15:30:00Z","v":695,"vw":34.695},{"c":34.71,"h":34.749,"l":34.7,"n":43,"o":34.73,"t":"2026-10-05T15:45:00Z","v":9465,"vw":34.737951},{"c":34.72,"h":34.74,"l":34.71,"n":10,"o":34.71,"t":"2026-10-05T16:30:00Z","v":2899,"vw":34.727895},{"c":34.705,"h":34.72,"l":34.705,"n":4,"o":34.72,"t":"2026-10-05T16:45:00Z","v":434,"vw":34.7125},{"c":34.7,"h":34.71,"l":34.7,"n":4,"o":34.71,"t":"2026-10-05T17:00:00Z","v":402,"vw":34.703891},{"c":34.7104,"h":34.7104,"l":34.7104,"n":1,"o":34.7104,"t":"2026-10-05T17:15:00Z","v":144,"vw":34.7104},{"c":34.69,"h":34.73,"l":34.69,"n":14,"o":34.73,"t":"2026-10-05T17:30:00Z","v":2545,"vw":34.714076},{"c":34.71,"h":34.75,"l":34.71,"n":3,"o":34.73,"t":"2026-10-05T17:45:00Z","v":646,"vw":34.737864},{"c":34.7401,"h":34.76,"l":34.7401,"n":2,"o":34.76,"t":"2026-10-05T18:00:00Z","v":2492,"vw":34.757333},{"c":34.75,"h":34.7699,"l":34.75,"n":4,"o":34.7699,"t":"2026-10-05T18:30:00Z","v":5300,"vw":34.760123},{"c":34.764,"h":34.768,"l":34.764,"n":5,"o":34.768,"t":"2026-10-05T18:45:00Z","v":1141,"vw":34.766174},{"c":34.7905,"h":34.7905,"l":34.7905,"n":2,"o":34.7905,"t":"2026-10-05T19:00:00Z","v":1171,"vw":34.7905},{"c":34.79,"h":34.8,"l":34.79,"n":11,"o":34.8,"t":"2026-10-05T19:15:00Z","v":927,"vw":34.797225},{"c":34.7823,"h":34.7823,"l":34.7823,"n":6,"o":34.7823,"t":"2026-10-05T19:30:00Z","v":411,"vw":34.7823},{"c":34.78,"h":34.8,"l":34.7201,"n":42,"o":34.8,"t":"2026-10-05T19:45:00Z","v":5639,"vw":34.765522},{"c":34.855,"h":34.9,"l":34.855,"n":6,"o":34.9,"t":"2026-10-06T13:30:00Z","v":1744,"vw":34.897388},{"c":34.8516,"h":34.8516,"l":34.8516,"n":2,"o":34.8516,"t":"2026-10-06T14:00:00Z","v":474,"vw":34.8516},{"c":34.84,"h":34.84,"l":34.84,"n":7,"o":34.84,"t":"2026-10-06T14:15:00Z","v":135,"vw":34.84},{"c":34.78,"h":34.79,"l":34.78,"n":2,"o":34.79,"t":"2026-10-06T14:30:00Z","v":1155,"vw":34.780866},{"c":34.81,"h":34.81,"l":34.81,"n":2,"o":34.81,"t":"2026-10-06T14:45:00Z","v":200,"vw":34.81},{"c":34.83,"h":34.85,"l":34.83,"n":2,"o":34.85,"t":"2026-10-06T15:00:00Z","v":3263,"vw":34.830613},{"c":34.835,"h":34.84,"l":34.83,"n":12,"o":34.83,"t":"2026-10-06T15:15:00Z","v":3708,"vw":34.831622},{"c":34.84,"h":34.85,"l":34.83,"n":25,"o":34.835,"t":"2026-10-06T15:30:00Z","v":2900,"vw":34.833449},{"c":34.8,"h":34.82,"l":34.8,"n":4,"o":34.805,"t":"2026-10-06T16:15:00Z","v":2824,"vw":34.805708},{"c":34.81,"h":34.83,"l":34.8,"n":13,"o":34.8,"t":"2026-10-06T16:30:00Z","v":84930,"vw":34.829213},{"c":34.7774,"h":34.7774,"l":34.7774,"n":5,"o":34.7774,"t":"2026-10-06T16:45:00Z","v":536,"vw":34.7774},{"c":34.78,"h":34.78,"l":34.77,"n":8,"o":34.77,"t":"2026-10-06T17:00:00Z","v":531,"vw":34.775},{"c":34.78,"h":34.79,"l":34.76,"n":5,"o":34.76,"t":"2026-10-06T17:15:00Z","v":1296,"vw":34.776892},{"c":34.8,"h":34.8,"l":34.8,"n":3,"o":34.8,"t":"2026-10-06T17:30:00Z","v":300,"vw":34.8},{"c":34.8,"h":34.82,"l":34.77,"n":12,"o":34.795,"t":"2026-10-06T17:45:00Z","v":4364,"vw":34.781278},{"c":34.82,"h":34.82,"l":34.7986,"n":8,"o":34.8,"t":"2026-10-06T18:00:00Z","v":3153,"vw":34.804017},{"c":34.775,"h":34.79,"l":34.775,"n":3,"o":34.79,"t":"2026-10-06T18:15:00Z","v":733,"vw":34.778124},{"c":34.77,"h":34.78,"l":34.76,"n":71,"o":34.78,"t":"2026-10-06T18:30:00Z","v":10637,"vw":34.76599},{"c":34.77,"h":34.79,"l":34.75,"n":39,"o":34.77,"t":"2026-10-06T18:45:00Z","v":5185,"vw":34.76738},{"c":34.78,"h":34.815,"l":34.74,"n":55,"o":34.785,"t":"2026-10-06T19:00:00Z","v":14221,"vw":34.789858},{"c":34.77,"h":34.8099,"l":34.77,"n":12,"o":34.8099,"t":"2026-10-06T19:15:00Z","v":5008,"vw":34.784012},{"c":34.76,"h":34.76,"l":34.715,"n":44,"o":34.76,"t":"2026-10-06T19:30:00Z","v":6601,"vw":34.746254},{"c":34.74,"h":34.7555,"l":34.72,"n":61,"o":34.73,"t":"2026-10-06T19:45:00Z","v":6740,"vw":34.730622},{"c":34.74,"h":34.74,"l":34.74,"n":2,"o":34.74,"t":"2026-10-06T22:45:00Z","v":300,"vw":34.74},{"c":34.18,"h":34.24,"l":34.18,"n":4,"o":34.24,"t":"2026-10-07T13:30:00Z","v":536,"vw":34.217528},{"c":34.17,"h":34.175,"l":34.15,"n":14,"o":34.1727,"t":"2026-10-07T13:45:00Z","v":2587,"vw":34.1653},{"c":34.2143,"h":34.22,"l":34.2143,"n":20,"o":34.22,"t":"2026-10-07T14:00:00Z","v":2723,"vw":34.219572},{"c":34.26,"h":34.26,"l":34.26,"n":1,"o":34.26,"t":"2026-10-07T14:45:00Z","v":100,"vw":34.26},{"c":34.27,"h":34.27,"l":34.27,"n":7,"o":34.27,"t":"2026-10-07T15:00:00Z","v":637,"vw":34.27},{"c":34.28,"h":34.28,"l":34.28,"n":4,"o":34.28,"t":"2026-10-07T15:15:00Z","v":201,"vw":34.28},{"c":34.33,"h":34.33,"l":34.31,"n":12,"o":34.32,"t":"2026-10-07T15:45:00Z","v":810,"vw":34.317419},{"c":34.32,"h":34.32,"l":34.32,"n":3,"o":34.32,"t":"2026-10-07T16:00:00Z","v":352,"vw":34.32},{"c":34.31,"h":34.33,"l":34.31,"n":8,"o":34.33,"t":"2026-10-07T16:30:00Z","v":438,"vw":34.321594},{"c":34.37,"h":34.37,"l":34.305,"n":5,"o":34.305,"t":"2026-10-07T17:00:00Z","v":1029,"vw":34.320289},{"c":34.3509,"h":34.39,"l":34.3509,"n":10,"o":34.355,"t":"2026-10-07T17:15:00Z","v":2328,"vw":34.357596},{"c":34.38,"h":34.38,"l":34.36,"n":5,"o":34.36,"t":"2026-10-07T17:30:00Z","v":1760,"vw":34.367534},{"c":34.37,"h":34.37,"l":34.37,"n":2,"o":34.37,"t":"2026-10-07T18:00:00Z","v":2799,"vw":34.37},{"c":34.345,"h":34.345,"l":34.32,"n":24,"o":34.345,"t":"2026-10-07T18:15:00Z","v":6384,"vw":34.334744},{"c":34.35,"h":34.35,"l":34.345,"n":4,"o":34.35,"t":"2026-10-07T18:30:00Z","v":3169,"vw":34.349053},{"c":34.345,"h":34.345,"l":34.345,"n":1,"o":34.345,"t":"2026-10-07T19:00:00Z","v":3310,"vw":34.345},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-07T19:15:00Z","v":329,"vw":34.34},{"c":34.37,"h":34.37,"l":34.33,"n":22,"o":34.35,"t":"2026-10-07T19:45:00Z","v":3180,"vw":34.347457},{"c":34.15,"h":34.15,"l":34.12,"n":6,"o":34.12,"t":"2026-10-08T13:30:00Z","v":1775,"vw":34.121754},{"c":34.2,"h":34.2001,"l":34.2,"n":9,"o":34.2001,"t":"2026-10-08T14:30:00Z","v":497,"vw":34.200074},{"c":34.01,"h":34.02,"l":34.01,"n":4,"o":34.02,"t":"2026-10-08T15:30:00Z","v":1185,"vw":34.017257},{"c":34.02,"h":34.03,"l":34.02,"n":9,"o":34.025,"t":"2026-10-08T15:45:00Z","v":2870,"vw":34.029129},{"c":34,"h":34,"l":34,"n":2,"o":34,"t":"2026-10-08T16:00:00Z","v":800,"vw":34},{"c":34.09,"h":34.09,"l":34.05,"n":7,"o":34.05,"t":"2026-10-08T16:15:00Z","v":3090,"vw":34.063003},{"c":34.1,"h":34.1001,"l":34.1,"n":2,"o":34.1001,"t":"2026-10-08T16:30:00Z","v":1062,"vw":34.100091},{"c":34.0599,"h":34.0599,"l":34.0599,"n":1,"o":34.0599,"t":"2026-10-08T17:00:00Z","v":300,"vw":34.0599},{"c":34.085,"h":34.1039,"l":34.085,"n":3,"o":34.1039,"t":"2026-10-08T17:15:00Z","v":351,"vw":34.096431},{"c":34.088,"h":34.088,"l":34.088,"n":2,"o":34.088,"t":"2026-10-08T17:30:00Z","v":147,"vw":34.088},{"c":34.05,"h":34.07,"l":34.03,"n":15,"o":34.04,"t":"2026-10-08T17:45:00Z","v":2826,"vw":34.045398},{"c":34.03,"h":34.03,"l":34.03,"n":2,"o":34.03,"t":"2026-10-08T18:00:00Z","v":3526,"vw":34.03},{"c":34.07,"h":34.07,"l":34.07,"n":1,"o":34.07,"t":"2026-10-08T18:15:00Z","v":1500,"vw":34.07},{"c":34.07,"h":34.07,"l":34.07,"n":4,"o":34.07,"t":"2026-10-08T18:30:00Z","v":329,"vw":34.07},{"c":34.08,"h":34.08,"l":34.08,"n":1,"o":34.08,"t":"2026-10-08T18:45:00Z","v":101,"vw":34.08},{"c":34.1092,"h":34.1092,"l":34.1092,"n":3,"o":34.1092,"t":"2026-10-08T19:00:00Z","v":594,"vw":34.1092},{"c":34.1,"h":34.1,"l":34.1,"n":3,"o":34.1,"t":"2026-10-08T19:15:00Z","v":627,"vw":34.1},{"c":34.12,"h":34.139,"l":34.12,"n":9,"o":34.139,"t":"2026-10-08T19:45:00Z","v":843,"vw":34.136335},{"c":34.35,"h":34.35,"l":34.35,"n":3,"o":34.35,"t":"2026-10-09T13:30:00Z","v":301,"vw":34.35},{"c":34.3613,"h":34.3613,"l":34.3613,"n":1,"o":34.3613,"t":"2026-10-09T13:45:00Z","v":283,"vw":34.3613},{"c":34.345,"h":34.345,"l":34.345,"n":4,"o":34.345,"t":"2026-10-09T14:00:00Z","v":302,"vw":34.345},{"c":34.34,"h":34.34,"l":34.31,"n":5,"o":34.325,"t":"2026-10-09T14:15:00Z","v":1070,"vw":34.326402},{"c":34.315,"h":34.33,"l":34.315,"n":5,"o":34.32,"t":"2026-10-09T14:30:00Z","v":572,"vw":34.321259},{"c":34.325,"h":34.33,"l":34.325,"n":5,"o":34.33,"t":"2026-10-09T14:45:00Z","v":700,"vw":34.327143},{"c":34.305,"h":34.33,"l":34.305,"n":6,"o":34.33,"t":"2026-10-09T15:00:00Z","v":352,"vw":34.321667},{"c":34.3183,"h":34.33,"l":34.3183,"n":4,"o":34.33,"t":"2026-10-09T15:15:00Z","v":434,"vw":34.324929},{"c":34.325,"h":34.34,"l":34.2884,"n":6,"o":34.32,"t":"2026-10-09T15:30:00Z","v":1825,"vw":34.299598},{"c":34.31,"h":34.31,"l":34.3001,"n":3,"o":34.3001,"t":"2026-10-09T15:45:00Z","v":302,"vw":34.306656},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-09T16:30:00Z","v":212,"vw":34.32},{"c":34.3,"h":34.33,"l":34.3,"n":2,"o":34.33,"t":"2026-10-09T16:45:00Z","v":2283,"vw":34.30159},{"c":34.29,"h":34.335,"l":34.29,"n":2,"o":34.335,"t":"2026-10-09T17:00:00Z","v":273,"vw":34.318516},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-09T17:15:00Z","v":100,"vw":34.315},{"c":34.32,"h":34.3397,"l":34.32,"n":5,"o":34.3397,"t":"2026-10-09T17:30:00Z","v":1117,"vw":34.337442},{"c":34.325,"h":34.325,"l":34.325,"n":1,"o":34.325,"t":"2026-10-09T17:45:00Z","v":100,"vw":34.325},{"c":34.355,"h":34.355,"l":34.34,"n":2,"o":34.34,"t":"2026-10-09T18:00:00Z","v":348,"vw":34.348621},{"c":34.375,"h":34.375,"l":34.375,"n":2,"o":34.375,"t":"2026-10-09T18:45:00Z","v":3193,"vw":34.375},{"c":34.385,"h":34.385,"l":34.38,"n":6,"o":34.38,"t":"2026-10-09T19:00:00Z","v":3683,"vw":34.383744},{"c":34.39,"h":34.39,"l":34.39,"n":1,"o":34.39,"t":"2026-10-09T19:15:00Z","v":500,"vw":34.39},{"c":34.39,"h":34.3986,"l":34.38,"n":11,"o":34.38,"t":"2026-10-09T19:45:00Z","v":546,"vw":34.391355},{"c":34.3957,"h":34.3957,"l":34.36,"n":4,"o":34.36,"t":"2026-10-12T13:30:00Z","v":476,"vw":34.373105},{"c":34.34,"h":34.3401,"l":34.34,"n":4,"o":34.3401,"t":"2026-10-12T14:00:00Z","v":640,"vw":34.340084},{"c":34.325,"h":34.33,"l":34.325,"n":4,"o":34.33,"t":"2026-10-12T14:30:00Z","v":833,"vw":34.326208},{"c":34.32,"h":34.32,"l":34.32,"n":1,"o":34.32,"t":"2026-10-12T15:30:00Z","v":180,"vw":34.32},{"c":34.355,"h":34.355,"l":34.355,"n":1,"o":34.355,"t":"2026-10-12T15:45:00Z","v":250,"vw":34.355},{"c":34.34,"h":34.34,"l":34.34,"n":3,"o":34.34,"t":"2026-10-12T16:00:00Z","v":8637,"vw":34.34},{"c":34.33,"h":34.33,"l":34.31,"n":5,"o":34.33,"t":"2026-10-12T16:45:00Z","v":1193,"vw":34.326764},{"c":34.34,"h":34.34,"l":34.34,"n":1,"o":34.34,"t":"2026-10-12T17:00:00Z","v":100,"vw":34.34},{"c":34.325,"h":34.325,"l":34.325,"n":3,"o":34.325,"t":"2026-10-12T17:30:00Z","v":2812,"vw":34.325},{"c":34.33,"h":34.33,"l":34.325,"n":5,"o":34.325,"t":"2026-10-12T17:45:00Z","v":1449,"vw":34.3275},{"c":34.33,"h":34.33,"l":34.33,"n":11,"o":34.33,"t":"2026-10-12T18:00:00Z","v":4271,"vw":34.33},{"c":34.33,"h":34.3301,"l":34.33,"n":14,"o":34.33,"t":"2026-10-12T18:15:00Z","v":1630,"vw":34.330033},{"c":34.3296,"h":34.3296,"l":34.31,"n":7,"o":34.31,"t":"2026-10-12T18:30:00Z","v":652,"vw":34.32595},{"c":34.2959,"h":34.2959,"l":34.2959,"n":1,"o":34.2959,"t":"2026-10-12T18:45:00Z","v":229,"vw":34.2959},{"c":34.295,"h":34.295,"l":34.295,"n":2,"o":34.295,"t":"2026-10-12T19:00:00Z","v":1036,"vw":34.295},{"c":34.2901,"h":34.3,"l":34.29,"n":6,"o":34.3,"t":"2026-10-12T19:15:00Z","v":1616,"vw":34.2907},{"c":34.2959,"h":34.2959,"l":34.2959,"n":2,"o":34.2959,"t":"2026-10-12T19:30:00Z","v":1015,"vw":34.2959},{"c":34.27,"h":34.29,"l":34.27,"n":22,"o":34.29,"t":"2026-10-12T19:45:00Z","v":1145,"vw":34.278321},{"c":35,"h":35,"l":35,"n":1,"o":35,"t":"2026-10-13T12:00:00Z","v":222,"vw":35},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-13T13:30:00Z","v":200,"vw":34.38},{"c":34.37,"h":34.4387,"l":34.37,"n":6,"o":34.41,"t":"2026-10-13T13:45:00Z","v":2245,"vw":34.414736},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-13T14:00:00Z","v":220,"vw":34.315},{"c":34.34,"h":34.34,"l":34.3201,"n":9,"o":34.3201,"t":"2026-10-13T14:15:00Z","v":1486,"vw":34.322148},{"c":34.345,"h":34.345,"l":34.345,"n":2,"o":34.345,"t":"2026-10-13T14:30:00Z","v":145,"vw":34.345},{"c":34.34,"h":34.34,"l":34.34,"n":2,"o":34.34,"t":"2026-10-13T15:15:00Z","v":150,"vw":34.34},{"c":34.335,"h":34.335,"l":34.29,"n":9,"o":34.29,"t":"2026-10-13T15:30:00Z","v":749,"vw":34.29976},{"c":34.3305,"h":34.3305,"l":34.3305,"n":2,"o":34.3305,"t":"2026-10-13T15:45:00Z","v":118,"vw":34.3305},{"c":34.35,"h":34.38,"l":34.35,"n":5,"o":34.38,"t":"2026-10-13T16:00:00Z","v":9439,"vw":34.351907},{"c":34.38,"h":34.38,"l":34.38,"n":1,"o":34.38,"t":"2026-10-13T16:30:00Z","v":100,"vw":34.38},{"c":34.36,"h":34.37,"l":34.36,"n":6,"o":34.37,"t":"2026-10-13T16:45:00Z","v":1013,"vw":34.365405},{"c":34.3499,"h":34.3499,"l":34.335,"n":3,"o":34.335,"t":"2026-10-13T17:15:00Z","v":655,"vw":34.340231},{"c":34.36,"h":34.36,"l":34.3499,"n":7,"o":34.3499,"t":"2026-10-13T17:30:00Z","v":1365,"vw":34.351234},{"c":34.4367,"h":34.4367,"l":34.3691,"n":2,"o":34.3691,"t":"2026-10-13T18:00:00Z","v":1485,"vw":34.409523},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-13T18:15:00Z","v":363,"vw":34.41},{"c":34.405,"h":34.44,"l":34.405,"n":4,"o":34.44,"t":"2026-10-13T18:30:00Z","v":1691,"vw":34.418714},{"c":34.4208,"h":34.4255,"l":34.4208,"n":2,"o":34.4255,"t":"2026-10-13T18:45:00Z","v":1650,"vw":34.424702},{"c":34.43,"h":34.43,"l":34.43,"n":1,"o":34.43,"t":"2026-10-13T19:15:00Z","v":100,"vw":34.43},{"c":34.45,"h":34.4547,"l":34.445,"n":6,"o":34.4547,"t":"2026-10-13T19:30:00Z","v":2575,"vw":34.448853},{"c":34.47,"h":34.47,"l":34.44,"n":28,"o":34.45,"t":"2026-10-13T19:45:00Z","v":3397,"vw":34.455907},{"c":34.49,"h":34.49,"l":34.49,"n":2,"o":34.49,"t":"2026-10-13T20:00:00Z","v":104,"vw":34.49},{"c":34.125,"h":34.125,"l":34.06,"n":5,"o":34.07,"t":"2026-10-14T14:00:00Z","v":1133,"vw":34.075703},{"c":34.12,"h":34.12,"l":34.1,"n":4,"o":34.1,"t":"2026-10-14T14:15:00Z","v":7281,"vw":34.100275},{"c":34.13,"h":34.14,"l":34.1236,"n":7,"o":34.14,"t":"2026-10-14T14:30:00Z","v":17196,"vw":34.129669},{"c":34.08,"h":34.09,"l":34.08,"n":2,"o":34.09,"t":"2026-10-14T15:00:00Z","v":900,"vw":34.085},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-14T15:15:00Z","v":1834,"vw":34.11},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-14T15:30:00Z","v":425,"vw":34.1},{"c":34.035,"h":34.08,"l":34.035,"n":4,"o":34.08,"t":"2026-10-14T16:00:00Z","v":1925,"vw":34.038494},{"c":34.02,"h":34.02,"l":34.01,"n":7,"o":34.01,"t":"2026-10-14T16:15:00Z","v":784,"vw":34.016114},{"c":34.0616,"h":34.0616,"l":34.02,"n":5,"o":34.02,"t":"2026-10-14T16:30:00Z","v":1358,"vw":34.043307},{"c":34.045,"h":34.045,"l":34.045,"n":4,"o":34.045,"t":"2026-10-14T17:15:00Z","v":258,"vw":34.045},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-14T17:30:00Z","v":500,"vw":34.04},{"c":33.9951,"h":33.9951,"l":33.9951,"n":2,"o":33.9951,"t":"2026-10-14T17:45:00Z","v":417,"vw":33.9951},{"c":34.03,"h":34.0499,"l":34.03,"n":3,"o":34.0499,"t":"2026-10-14T18:00:00Z","v":2983,"vw":34.047059},{"c":34.09,"h":34.09,"l":34.04,"n":13,"o":34.04,"t":"2026-10-14T18:15:00Z","v":1656,"vw":34.062286},{"c":34.04,"h":34.1099,"l":34.04,"n":7,"o":34.08,"t":"2026-10-14T18:30:00Z","v":1836,"vw":34.087081},{"c":34.0698,"h":34.0698,"l":34.055,"n":2,"o":34.055,"t":"2026-10-14T18:45:00Z","v":1656,"vw":34.056394},{"c":34.045,"h":34.05,"l":34.045,"n":2,"o":34.05,"t":"2026-10-14T19:00:00Z","v":200,"vw":34.0475},{"c":34.0954,"h":34.0954,"l":34.0897,"n":11,"o":34.0897,"t":"2026-10-14T19:15:00Z","v":2027,"vw":34.091111},{"c":34.065,"h":34.085,"l":34.04,"n":36,"o":34.08,"t":"2026-10-14T19:30:00Z","v":4664,"vw":34.073162},{"c":34.06,"h":34.0995,"l":34.05,"n":41,"o":34.065,"t":"2026-10-14T19:45:00Z","v":2852,"vw":34.072106},{"c":33.87,"h":33.89,"l":33.87,"n":4,"o":33.89,"t":"2026-10-15T13:15:00Z","v":442,"vw":33.875},{"c":33.85,"h":33.97,"l":33.78,"n":11,"o":33.97,"t":"2026-10-15T13:30:00Z","v":3315,"vw":33.910848},{"c":33.775,"h":33.81,"l":33.775,"n":5,"o":33.81,"t":"2026-10-15T13:45:00Z","v":10609,"vw":33.808905},{"c":33.85,"h":33.8551,"l":33.825,"n":5,"o":33.825,"t":"2026-10-15T14:15:00Z","v":1631,"vw":33.833223},{"c":33.85,"h":33.85,"l":33.85,"n":1,"o":33.85,"t":"2026-10-15T14:30:00Z","v":360,"vw":33.85},{"c":34.06,"h":34.06,"l":33.98,"n":5,"o":33.98,"t":"2026-10-15T15:00:00Z","v":3034,"vw":34.013812},{"c":34.04,"h":34.045,"l":34.04,"n":4,"o":34.04,"t":"2026-10-15T15:15:00Z","v":1195,"vw":34.040873},{"c":34.035,"h":34.045,"l":34.02,"n":7,"o":34.02,"t":"2026-10-15T15:30:00Z","v":609,"vw":34.030544},{"c":34.03,"h":34.05,"l":34.03,"n":8,"o":34.05,"t":"2026-10-15T15:45:00Z","v":3747,"vw":34.038247},{"c":34,"h":34.02,"l":34,"n":31,"o":34.02,"t":"2026-10-15T16:00:00Z","v":4904,"vw":34.015803},{"c":34.014837,"h":34.014837,"l":34,"n":3,"o":34,"t":"2026-10-15T16:15:00Z","v":820,"vw":34.002171},{"c":34.04,"h":34.04,"l":34.02,"n":19,"o":34.02,"t":"2026-10-15T16:30:00Z","v":2809,"vw":34.032172},{"c":33.99,"h":34.03,"l":33.99,"n":4,"o":34.03,"t":"2026-10-15T16:45:00Z","v":1035,"vw":34.001594},{"c":34.0229,"h":34.0389,"l":34.0101,"n":10,"o":34.018785,"t":"2026-10-15T17:00:00Z","v":2882,"vw":34.028234},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-15T17:15:00Z","v":100,"vw":34.05},{"c":34.06,"h":34.06,"l":34.03,"n":5,"o":34.03,"t":"2026-10-15T17:30:00Z","v":1740,"vw":34.051759},{"c":34.06,"h":34.07,"l":34.06,"n":6,"o":34.07,"t":"2026-10-15T18:00:00Z","v":609,"vw":34.065943},{"c":34.0699,"h":34.08,"l":34.045,"n":11,"o":34.045,"t":"2026-10-15T18:15:00Z","v":8049,"vw":34.067158},{"c":34.071933,"h":34.071933,"l":34.0501,"n":3,"o":34.0501,"t":"2026-10-15T18:30:00Z","v":4098,"vw":34.059484},{"c":34.09194,"h":34.09194,"l":34.0794,"n":3,"o":34.0794,"t":"2026-10-15T18:45:00Z","v":2661,"vw":34.084765},{"c":34.12,"h":34.12,"l":34.093947,"n":15,"o":34.095,"t":"2026-10-15T19:00:00Z","v":3641,"vw":34.097472},{"c":34.1224,"h":34.13,"l":34.12,"n":19,"o":34.12,"t":"2026-10-15T19:15:00Z","v":3296,"vw":34.125872},{"c":34.0946,"h":34.11,"l":34.0946,"n":4,"o":34.11,"t":"2026-10-15T19:30:00Z","v":1415,"vw":34.099328},{"c":34.16,"h":34.17,"l":34.125,"n":52,"o":34.13,"t":"2026-10-15T19:45:00Z","v":3530,"vw":34.149159},{"c":34.01,"h":34.01,"l":34.01,"n":2,"o":34.01,"t":"2026-10-15T20:00:00Z","v":854,"vw":34.01},{"c":34.05,"h":34.05,"l":34.05,"n":1,"o":34.05,"t":"2026-10-16T13:30:00Z","v":1912,"vw":34.05},{"c":34.075,"h":34.075,"l":34.075,"n":5,"o":34.075,"t":"2026-10-16T14:00:00Z","v":149,"vw":34.075},{"c":34.09,"h":34.09,"l":34.06,"n":5,"o":34.06,"t":"2026-10-16T14:15:00Z","v":556,"vw":34.077013},{"c":34.15,"h":34.1599,"l":34.15,"n":2,"o":34.1599,"t":"2026-10-16T14:45:00Z","v":3961,"vw":34.15815},{"c":34.09,"h":34.095,"l":34.09,"n":6,"o":34.095,"t":"2026-10-16T15:00:00Z","v":860,"vw":34.093113},{"c":34.045,"h":34.08,"l":34.045,"n":6,"o":34.08,"t":"2026-10-16T15:15:00Z","v":795,"vw":34.052452},{"c":34.06,"h":34.06,"l":34.055,"n":2,"o":34.055,"t":"2026-10-16T15:30:00Z","v":3016,"vw":34.055166},{"c":34.01,"h":34.03,"l":34.01,"n":6,"o":34.03,"t":"2026-10-16T15:45:00Z","v":469,"vw":34.025012},{"c":33.97,"h":33.97,"l":33.97,"n":4,"o":33.97,"t":"2026-10-16T16:00:00Z","v":203,"vw":33.97},{"c":33.96,"h":33.97,"l":33.96,"n":4,"o":33.97,"t":"2026-10-16T16:15:00Z","v":467,"vw":33.965465},{"c":33.88,"h":33.88,"l":33.86,"n":3,"o":33.8684,"t":"2026-10-16T16:45:00Z","v":27072,"vw":33.860453},{"c":33.85,"h":33.89,"l":33.85,"n":8,"o":33.89,"t":"2026-10-16T17:00:00Z","v":3958,"vw":33.888711},{"c":33.88,"h":33.88,"l":33.88,"n":6,"o":33.88,"t":"2026-10-16T17:30:00Z","v":376,"vw":33.88},{"c":33.8798,"h":33.88,"l":33.8798,"n":3,"o":33.88,"t":"2026-10-16T17:45:00Z","v":871,"vw":33.879824},{"c":33.82,"h":33.85,"l":33.82,"n":2,"o":33.85,"t":"2026-10-16T18:00:00Z","v":200,"vw":33.835},{"c":33.81,"h":33.83,"l":33.81,"n":16,"o":33.83,"t":"2026-10-16T18:15:00Z","v":1398,"vw":33.826675},{"c":33.81,"h":33.81,"l":33.81,"n":1,"o":33.81,"t":"2026-10-16T18:30:00Z","v":100,"vw":33.81},{"c":33.8,"h":33.81,"l":33.8,"n":3,"o":33.81,"t":"2026-10-16T18:45:00Z","v":962,"vw":33.808955},{"c":33.83,"h":33.83,"l":33.775,"n":7,"o":33.775,"t":"2026-10-16T19:00:00Z","v":1508,"vw":33.794312},{"c":33.8409,"h":33.8409,"l":33.821,"n":26,"o":33.84,"t":"2026-10-16T19:15:00Z","v":8901,"vw":33.829776},{"c":33.8097,"h":33.83,"l":33.805,"n":12,"o":33.83,"t":"2026-10-16T19:30:00Z","v":674,"vw":33.812852},{"c":33.82,"h":33.82,"l":33.81,"n":16,"o":33.81,"t":"2026-10-16T19:45:00Z","v":1224,"vw":33.812052},{"c":33.82,"h":33.82,"l":33.82,"n":3,"o":33.82,"t":"2026-10-16T20:00:00Z","v":317,"vw":33.82},{"c":33.9,"h":33.9,"l":33.85,"n":26,"o":33.86,"t":"2026-10-19T13:30:00Z","v":10827,"vw":33.878624},{"c":33.86,"h":33.86,"l":33.83,"n":10,"o":33.83,"t":"2026-10-19T14:00:00Z","v":15523,"vw":33.843705},{"c":33.88,"h":33.88,"l":33.8607,"n":3,"o":33.8607,"t":"2026-10-19T14:15:00Z","v":1631,"vw":33.868745},{"c":33.815,"h":33.86,"l":33.7958,"n":5,"o":33.86,"t":"2026-10-19T14:30:00Z","v":696,"vw":33.817263},{"c":33.83,"h":33.845,"l":33.7868,"n":10,"o":33.81,"t":"2026-10-19T15:00:00Z","v":1029,"vw":33.810965},{"c":33.84,"h":33.87,"l":33.8221,"n":196,"o":33.8221,"t":"2026-10-19T15:15:00Z","v":93662,"vw":33.848585},{"c":33.84,"h":33.84,"l":33.83,"n":12,"o":33.84,"t":"2026-10-19T15:30:00Z","v":4045,"vw":33.83763},{"c":33.8,"h":33.8,"l":33.8,"n":2,"o":33.8,"t":"2026-10-19T16:00:00Z","v":210,"vw":33.8},{"c":33.8,"h":33.8,"l":33.7602,"n":5,"o":33.79,"t":"2026-10-19T16:15:00Z","v":2351,"vw":33.787579},{"c":33.79,"h":33.79,"l":33.79,"n":2,"o":33.79,"t":"2026-10-19T16:30:00Z","v":229,"vw":33.79},{"c":33.75,"h":33.79,"l":33.75,"n":7,"o":33.79,"t":"2026-10-19T16:45:00Z","v":19334,"vw":33.750626},{"c":33.73,"h":33.75,"l":33.73,"n":4,"o":33.74,"t":"2026-10-19T17:00:00Z","v":4052,"vw":33.748026},{"c":33.705,"h":33.705,"l":33.7015,"n":2,"o":33.7015,"t":"2026-10-19T17:15:00Z","v":868,"vw":33.702052},{"c":33.71,"h":33.71,"l":33.71,"n":2,"o":33.71,"t":"2026-10-19T17:30:00Z","v":265,"vw":33.71},{"c":33.73,"h":33.73,"l":33.71,"n":3,"o":33.71,"t":"2026-10-19T17:45:00Z","v":646,"vw":33.72683},{"c":33.7175,"h":33.72,"l":33.69,"n":44,"o":33.71,"t":"2026-10-19T18:00:00Z","v":7496,"vw":33.707581},{"c":33.72,"h":33.72,"l":33.72,"n":1,"o":33.72,"t":"2026-10-19T18:15:00Z","v":2966,"vw":33.72},{"c":33.7301,"h":33.7301,"l":33.7002,"n":12,"o":33.7002,"t":"2026-10-19T18:45:00Z","v":4825,"vw":33.718148},{"c":33.74,"h":33.75,"l":33.725,"n":11,"o":33.725,"t":"2026-10-19T19:15:00Z","v":4356,"vw":33.735347},{"c":33.7498,"h":33.7498,"l":33.74,"n":8,"o":33.74,"t":"2026-10-19T19:30:00Z","v":1236,"vw":33.745396},{"c":33.68,"h":33.72,"l":33.67,"n":50,"o":33.72,"t":"2026-10-19T19:45:00Z","v":5289,"vw":33.686321},{"c":33.68,"h":33.68,"l":33.68,"n":2,"o":33.68,"t":"2026-10-19T20:00:00Z","v":312,"vw":33.68},{"c":33.73,"h":33.73,"l":33.73,"n":1,"o":33.73,"t":"2026-10-20T13:30:00Z","v":1655,"vw":33.73},{"c":33.8581,"h":33.88,"l":33.8581,"n":5,"o":33.88,"t":"2026-10-20T14:00:00Z","v":3626,"vw":33.86016},{"c":34.01,"h":34.01,"l":33.88,"n":8,"o":33.88,"t":"2026-10-20T14:15:00Z","v":1359,"vw":33.934303},{"c":34.04,"h":34.04,"l":34.04,"n":1,"o":34.04,"t":"2026-10-20T14:30:00Z","v":100,"vw":34.04},{"c":34.02,"h":34.02,"l":34.02,"n":1,"o":34.02,"t":"2026-10-20T14:45:00Z","v":100,"vw":34.02},{"c":33.99,"h":34.0499,"l":33.99,"n":13,"o":34.0499,"t":"2026-10-20T15:00:00Z","v":8693,"vw":34.033567},{"c":33.9501,"h":33.9501,"l":33.9501,"n":3,"o":33.9501,"t":"2026-10-20T15:15:00Z","v":227,"vw":33.9501},{"c":33.9728,"h":33.9728,"l":33.92,"n":5,"o":33.92,"t":"2026-10-20T15:30:00Z","v":488,"vw":33.9453},{"c":33.98,"h":33.98,"l":33.98,"n":3,"o":33.98,"t":"2026-10-20T15:45:00Z","v":6019,"vw":33.98},{"c":33.975,"h":33.98,"l":33.975,"n":4,"o":33.98,"t":"2026-10-20T16:00:00Z","v":601,"vw":33.977496},{"c":33.95,"h":34.01,"l":33.95,"n":22,"o":33.96,"t":"2026-10-20T16:15:00Z","v":1989,"vw":33.958301},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-20T16:30:00Z","v":114,"vw":33.99},{"c":33.96,"h":33.96,"l":33.96,"n":1,"o":33.96,"t":"2026-10-20T16:45:00Z","v":100,"vw":33.96},{"c":33.9595,"h":33.9595,"l":33.95,"n":2,"o":33.95,"t":"2026-10-20T17:00:00Z","v":1178,"vw":33.956339},{"c":33.9999,"h":33.9999,"l":33.96,"n":5,"o":33.96,"t":"2026-10-20T17:15:00Z","v":601,"vw":33.987422},{"c":33.99,"h":33.99,"l":33.99,"n":2,"o":33.99,"t":"2026-10-20T17:30:00Z","v":763,"vw":33.99},{"c":33.9836,"h":33.99,"l":33.9836,"n":3,"o":33.99,"t":"2026-10-20T17:45:00Z","v":2295,"vw":33.989604},{"c":34.02,"h":34.02,"l":33.99,"n":6,"o":33.99,"t":"2026-10-20T18:00:00Z","v":6758,"vw":33.992233},{"c":33.9995,"h":34,"l":33.9958,"n":4,"o":34,"t":"2026-10-20T18:15:00Z","v":1273,"vw":33.997644},{"c":33.97,"h":33.97,"l":33.96,"n":5,"o":33.96,"t":"2026-10-20T18:45:00Z","v":565,"vw":33.9625},{"c":33.9401,"h":33.9601,"l":33.9401,"n":21,"o":33.9601,"t":"2026-10-20T19:15:00Z","v":1880,"vw":33.953008},{"c":33.97,"h":33.98,"l":33.93,"n":30,"o":33.97,"t":"2026-10-20T19:30:00Z","v":6463,"vw":33.96126},{"c":33.95,"h":33.96,"l":33.94,"n":48,"o":33.96,"t":"2026-10-20T19:45:00Z","v":2498,"vw":33.95107},{"c":33.95,"h":33.95,"l":33.95,"n":6,"o":33.95,"t":"2026-10-20T20:00:00Z","v":362,"vw":33.95},{"c":34.21,"h":34.21,"l":34.21,"n":3,"o":34.21,"t":"2026-10-21T13:15:00Z","v":193,"vw":34.21},{"c":34.05,"h":34.19,"l":34.05,"n":28,"o":34.19,"t":"2026-10-21T13:30:00Z","v":5659,"vw":34.139535},{"c":34.085,"h":34.085,"l":34.07,"n":8,"o":34.08,"t":"2026-10-21T13:45:00Z","v":900,"vw":34.077222},{"c":34.06,"h":34.06,"l":34.0301,"n":17,"o":34.06,"t":"2026-10-21T14:00:00Z","v":2340,"vw":34.036063},{"c":34.03,"h":34.0595,"l":34.03,"n":3,"o":34.0595,"t":"2026-10-21T14:15:00Z","v":445,"vw":34.052088},{"c":34.03,"h":34.065,"l":34.03,"n":3,"o":34.065,"t":"2026-10-21T14:30:00Z","v":2035,"vw":34.046192},{"c":34.0392,"h":34.0392,"l":34.0392,"n":1,"o":34.0392,"t":"2026-10-21T14:45:00Z","v":362,"vw":34.0392},{"c":34.09,"h":34.09,"l":34.03,"n":10,"o":34.03,"t":"2026-10-21T15:15:00Z","v":1770,"vw":34.058729},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-10-21T15:30:00Z","v":100,"vw":34.09},{"c":34.095,"h":34.095,"l":34.095,"n":3,"o":34.095,"t":"2026-10-21T15:45:00Z","v":1350,"vw":34.095},{"c":34.0948,"h":34.0948,"l":34.07,"n":18,"o":34.09,"t":"2026-10-21T16:00:00Z","v":2726,"vw":34.082855},{"c":34.082,"h":34.09,"l":34.082,"n":3,"o":34.09,"t":"2026-10-21T16:15:00Z","v":345,"vw":34.085349},{"c":34.1144,"h":34.1144,"l":34.0601,"n":12,"o":34.0601,"t":"2026-10-21T16:30:00Z","v":1571,"vw":34.088353},{"c":34.1399,"h":34.1399,"l":34.1399,"n":1,"o":34.1399,"t":"2026-10-21T16:45:00Z","v":236,"vw":34.1399},{"c":34.11,"h":34.11,"l":34.11,"n":2,"o":34.11,"t":"2026-10-21T17:00:00Z","v":287,"vw":34.11},{"c":34.1094,"h":34.1094,"l":34.1094,"n":1,"o":34.1094,"t":"2026-10-21T17:15:00Z","v":1000,"vw":34.1094},{"c":34.09,"h":34.105,"l":34.09,"n":4,"o":34.105,"t":"2026-10-21T17:30:00Z","v":1131,"vw":34.100139},{"c":34.0801,"h":34.0801,"l":34.0801,"n":1,"o":34.0801,"t":"2026-10-21T17:45:00Z","v":1061,"vw":34.0801},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-21T18:00:00Z","v":100,"vw":34.1},{"c":34,"h":34.05,"l":34,"n":8,"o":34.05,"t":"2026-10-21T18:45:00Z","v":1385,"vw":34.035396},{"c":33.9749,"h":33.9749,"l":33.95,"n":9,"o":33.95,"t":"2026-10-21T19:00:00Z","v":1613,"vw":33.967867},{"c":34.0438,"h":34.0438,"l":33.98,"n":6,"o":33.98,"t":"2026-10-21T19:15:00Z","v":599,"vw":33.998229},{"c":34.055,"h":34.0696,"l":34.05,"n":7,"o":34.0696,"t":"2026-10-21T19:30:00Z","v":4042,"vw":34.051598},{"c":34.07,"h":34.084,"l":34.05,"n":22,"o":34.07,"t":"2026-10-21T19:45:00Z","v":1821,"vw":34.070738},{"c":34.04,"h":34.04,"l":34.04,"n":2,"o":34.04,"t":"2026-10-21T20:00:00Z","v":353,"vw":34.04},{"c":33.63,"h":33.63,"l":33.63,"n":2,"o":33.63,"t":"2026-10-22T13:30:00Z","v":1472,"vw":33.63},{"c":33.64,"h":33.645,"l":33.64,"n":3,"o":33.645,"t":"2026-10-22T13:45:00Z","v":296,"vw":33.641695},{"c":33.64,"h":33.64,"l":33.6,"n":17,"o":33.61,"t":"2026-10-22T14:00:00Z","v":2797,"vw":33.616339},{"c":33.5699,"h":33.6,"l":33.56,"n":18,"o":33.6,"t":"2026-10-22T14:15:00Z","v":1763,"vw":33.571453},{"c":33.505,"h":33.55,"l":33.5,"n":24,"o":33.55,"t":"2026-10-22T14:30:00Z","v":1944,"vw":33.512825},{"c":33.48,"h":33.5,"l":33.48,"n":5,"o":33.5,"t":"2026-10-22T14:45:00Z","v":1094,"vw":33.483123},{"c":33.495,"h":33.495,"l":33.495,"n":1,"o":33.495,"t":"2026-10-22T15:00:00Z","v":143,"vw":33.495},{"c":33.5013,"h":33.5013,"l":33.47,"n":2,"o":33.47,"t":"2026-10-22T15:15:00Z","v":250,"vw":33.48878},{"c":33.47,"h":33.4836,"l":33.465,"n":10,"o":33.465,"t":"2026-10-22T15:30:00Z","v":1762,"vw":33.469303},{"c":33.49,"h":33.5299,"l":33.49,"n":3,"o":33.5299,"t":"2026-10-22T15:45:00Z","v":3153,"vw":33.4919}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-03-19","2027-06-17"],"surface":{"curve":{"call":[{"delta":0.45,"premium":0.7757972363139666,"strike":33.968865404448664,"iv":0.24583642482794238,"gamma":0.1697370262386871,"theta":-0.01741710612134881,"vega":0.0373346548699058,"rho":0.010924155771883892,"breakevenPct":3.7463799365859223},{"delta":0.5,"premium":1.336527617864867,"strike":33.29212184050792,"iv":0.2642632546789704,"gamma":0.15507795652330472,"theta":-0.0162574691511001,"vega":0.034421682989680555,"rho":0.011863962312744218,"breakevenPct":3.399968523059969},{"delta":0.55,"premium":1.8972579994157681,"strike":32.61537827656718,"iv":0.2826900845299984,"gamma":0.1404188868079223,"theta":-0.015097832180851386,"vega":0.03150871110945531,"rho":0.012803768853604545,"breakevenPct":3.0535571095340157},{"delta":0.6,"premium":2.457988380966668,"strike":31.938634712626435,"iv":0.30111691438102633,"gamma":0.12575981709253992,"theta":-0.013938195210602675,"vega":0.02859573922923006,"rho":0.01374357539446487,"breakevenPct":2.707145696008063},{"delta":0.65,"premium":3.018718762517569,"strike":31.26189114868569,"iv":0.31954374423205434,"gamma":0.1111007473771575,"theta":-0.012778558240353961,"vega":0.025682767349004813,"rho":0.014683381935325198,"breakevenPct":2.360734282482109},{"delta":0.7,"premium":3.5794491440684686,"strike":30.585147584744952,"iv":0.33797057408308234,"gamma":0.09644167766177514,"theta":-0.011618921270105251,"vega":0.022769795468779573,"rho":0.015623188476185521,"breakevenPct":2.0143228689561568},{"delta":0.75,"premium":4.14017952561937,"strike":29.90840402080421,"iv":0.35639740393411035,"gamma":0.08178260794639272,"theta":-0.010459284299856536,"vega":0.019856823588554322,"rho":0.016562995017045848,"breakevenPct":1.667911455430203},{"delta":0.8,"premium":4.700909907170271,"strike":29.231660456863466,"iv":0.3748242337851384,"gamma":0.0671235382310103,"theta":-0.009299647329607823,"vega":0.016943851708329072,"rho":0.017502801557906175,"breakevenPct":1.3215000419042493},{"delta":0.85,"premium":5.26164028872117,"strike":28.554916892922726,"iv":0.39325106363616635,"gamma":0.052464468515627916,"theta":-0.008140010359359112,"vega":0.014030879828103828,"rho":0.0184426080987665,"breakevenPct":0.9750886283782969},{"delta":0.9,"premium":5.822370670272072,"strike":27.878173328981983,"iv":0.41167789348719436,"gamma":0.0378053988002455,"theta":-0.006980373389110398,"vega":0.011117907947878578,"rho":0.019382414639626828,"breakevenPct":0.6286772148523432}],"put":[]},"raw":{"call":[{"delta":0.45,"premium":0.7757972363139666,"strike":33.968865404448664,"iv":0.24583642482794238,"gamma":0.1697370262386871,"theta":-0.01741710612134881,"vega":0.0373346548699058,"rho":0.010924155771883892,"breakevenPct":3.7463799365859223},{"delta":0.5,"premium":1.336527617864867,"strike":33.29212184050792,"iv":0.2642632546789704,"gamma":0.15507795652330472,"theta":-0.0162574691511001,"vega":0.034421682989680555,"rho":0.011863962312744218,"breakevenPct":3.399968523059969},{"delta":0.55,"premium":1.8972579994157681,"strike":32.61537827656718,"iv":0.2826900845299984,"gamma":0.1404188868079223,"theta":-0.015097832180851386,"vega":0.03150871110945531,"rho":0.012803768853604545,"breakevenPct":3.0535571095340157},{"delta":0.6,"premium":2.457988380966668,"strike":31.938634712626435,"iv":0.30111691438102633,"gamma":0.12575981709253992,"theta":-0.013938195210602675,"vega":0.02859573922923006,"rho":0.01374357539446487,"breakevenPct":2.707145696008063},{"delta":0.65,"premium":3.018718762517569,"strike":31.26189114868569,"iv":0.31954374423205434,"gamma":0.1111007473771575,"theta":-0.012778558240353961,"vega":0.025682767349004813,"rho":0.014683381935325198,"breakevenPct":2.360734282482109},{"delta":0.7,"premium":3.5794491440684686,"strike":30.585147584744952,"iv":0.33797057408308234,"gamma":0.09644167766177514,"theta":-0.011618921270105251,"vega":0.022769795468779573,"rho":0.015623188476185521,"breakevenPct":2.0143228689561568},{"delta":0.75,"premium":4.14017952561937,"strike":29.90840402080421,"iv":0.35639740393411035,"gamma":0.08178260794639272,"theta":-0.010459284299856536,"vega":0.019856823588554322,"rho":0.016562995017045848,"breakevenPct":1.667911455430203},{"delta":0.8,"premium":4.700909907170271,"strike":29.231660456863466,"iv":0.3748242337851384,"gamma":0.0671235382310103,"theta":-0.009299647329607823,"vega":0.016943851708329072,"rho":0.017502801557906175,"breakevenPct":1.3215000419042493},{"delta":0.85,"premium":5.26164028872117,"strike":28.554916892922726,"iv":0.39325106363616635,"gamma":0.052464468515627916,"theta":-0.008140010359359112,"vega":0.014030879828103828,"rho":0.0184426080987665,"breakevenPct":0.9750886283782969},{"delta":0.9,"premium":5.822370670272072,"strike":27.878173328981983,"iv":0.41167789348719436,"gamma":0.0378053988002455,"theta":-0.006980373389110398,"vega":0.011117907947878578,"rho":0.019382414639626828,"breakevenPct":0.6286772148523432}],"put":[]}},"errors":["delta:partial"],"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"}}