{"symbol":"RM","url":"https://intraalpha.com/companies/RM","capturedAt":"2026-10-22T22:56:21.239Z","state":"ready","quote":{"symbol":"RM","last_price":34.12,"prev_close":33.57,"regular_close":34.12,"change":0.55,"change_pct":1.6384,"regular_change":0.55,"regular_change_pct":1.6384,"extended_change":0,"extended_change_pct":0,"bid":34.02,"ask":36.46,"bid_size":400,"ask_size":100,"volume":74338,"vwap":34.260579,"open":33.46,"high":34.9999,"low":33.46,"close":34.12,"trade_count":2748,"last_trade_at":"2026-10-22T22:30:00.003910564Z","last_quote_at":"2026-10-22T20:00:03.157985459Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T18:56:18.520043745-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"RM","fetched_at":"2026-10-22T22:56:20.900198+00:00","name":"Regional Management Corp","exchange":"NYSE","currency":"USD","sector":"FINANCIAL SERVICES","industry":"CREDIT SERVICES","country":"USA","description":"Regional Management Corp, a diversified consumer finance company, offers various installment loan products primarily to clients with limited access to consumer credit from banks, savings companies, credit card companies, and other lenders. The company is headquartered in Greer, South Carolina.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":309710000,"ebitda":169447000,"pe_ratio":7.07,"peg_ratio":0.903,"book_value":40.51,"dividend_per_share":1.2,"dividend_yield":0.0356,"eps":4.75,"revenue_ttm":647838000,"gross_profit_ttm":387111000,"profit_margin":0.0723,"operating_margin_ttm":0.208,"return_on_assets_ttm":0.0461,"return_on_equity_ttm":0.126,"quarterly_earnings_growth":-0.175,"quarterly_revenue_growth":0.06,"analyst_target_price":43.83,"analyst_number":1,"beta":1.011,"fifty_two_week_high":43.91,"fifty_two_week_low":29.89,"fifty_day_ma":32.71,"two_hundred_day_ma":35.45,"shares_outstanding":9225800,"forward_pe":6.52,"price_to_sales":0.478,"price_to_book":0.749,"ev_to_revenue":3.45,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T22:56:20.900198+00:00"},"optionObservedAt":"2026-10-22T19:55:02.669Z","bars":[{"c":33.73,"h":33.73,"l":33.73,"n":5,"o":33.73,"t":"2026-10-15T13:30:00Z","v":243,"vw":33.73},{"c":33.82,"h":34.07,"l":33.82,"n":38,"o":34.02,"t":"2026-10-15T13:40:00Z","v":3098,"vw":33.987194},{"c":33.83,"h":33.84,"l":33.83,"n":11,"o":33.84,"t":"2026-10-15T13:45:00Z","v":320,"vw":33.835},{"c":34.28,"h":34.28,"l":33.8,"n":54,"o":33.805,"t":"2026-10-15T14:00:00Z","v":2066,"vw":34.013775},{"c":34.305,"h":34.305,"l":34.305,"n":3,"o":34.305,"t":"2026-10-15T14:05:00Z","v":137,"vw":34.305},{"c":34.3,"h":34.3,"l":34.3,"n":14,"o":34.3,"t":"2026-10-15T14:10:00Z","v":375,"vw":34.3},{"c":34.26,"h":34.26,"l":34.26,"n":2,"o":34.26,"t":"2026-10-15T14:15:00Z","v":104,"vw":34.26},{"c":34.18,"h":34.18,"l":34.17,"n":56,"o":34.18,"t":"2026-10-15T14:20:00Z","v":3648,"vw":34.171748},{"c":34.43,"h":34.43,"l":34.2575,"n":35,"o":34.2575,"t":"2026-10-15T14:25:00Z","v":1940,"vw":34.332778},{"c":34.45,"h":34.455,"l":34.38,"n":10,"o":34.455,"t":"2026-10-15T14:30:00Z","v":607,"vw":34.423},{"c":34.47,"h":34.54,"l":34.405,"n":130,"o":34.405,"t":"2026-10-15T14:50:00Z","v":4274,"vw":34.51931},{"c":34.58,"h":34.58,"l":34.485,"n":18,"o":34.54,"t":"2026-10-15T15:00:00Z","v":916,"vw":34.530935},{"c":34.27,"h":34.46,"l":34.27,"n":76,"o":34.4,"t":"2026-10-15T15:10:00Z","v":11781,"vw":34.428406},{"c":34.315,"h":34.315,"l":34.315,"n":1,"o":34.315,"t":"2026-10-15T15:15:00Z","v":1500,"vw":34.315},{"c":34.365,"h":34.365,"l":34.365,"n":2,"o":34.365,"t":"2026-10-15T15:20:00Z","v":104,"vw":34.365},{"c":34.415,"h":34.5,"l":34.4,"n":27,"o":34.4,"t":"2026-10-15T15:50:00Z","v":4204,"vw":34.425205},{"c":34.42,"h":34.42,"l":34.35,"n":4,"o":34.35,"t":"2026-10-15T15:55:00Z","v":428,"vw":34.399885},{"c":34.415,"h":34.415,"l":34.415,"n":3,"o":34.415,"t":"2026-10-15T16:00:00Z","v":2007,"vw":34.415},{"c":34.415,"h":34.415,"l":34.3101,"n":6,"o":34.3101,"t":"2026-10-15T16:05:00Z","v":3044,"vw":34.36255},{"c":34.42,"h":34.42,"l":34.42,"n":6,"o":34.42,"t":"2026-10-15T16:10:00Z","v":173,"vw":34.42},{"c":34.42,"h":34.42,"l":34.42,"n":4,"o":34.42,"t":"2026-10-15T16:15:00Z","v":152,"vw":34.42},{"c":34.53,"h":34.54,"l":34.51,"n":44,"o":34.51,"t":"2026-10-15T16:20:00Z","v":2835,"vw":34.522706},{"c":34.54,"h":34.585,"l":34.53,"n":13,"o":34.53,"t":"2026-10-15T16:25:00Z","v":805,"vw":34.556},{"c":34.68,"h":34.68,"l":34.68,"n":12,"o":34.68,"t":"2026-10-15T16:35:00Z","v":350,"vw":34.68},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-15T16:45:00Z","v":100,"vw":34.615},{"c":34.59,"h":34.65,"l":34.59,"n":6,"o":34.59,"t":"2026-10-15T17:00:00Z","v":722,"vw":34.624249},{"c":34.59,"h":34.59,"l":34.59,"n":3,"o":34.59,"t":"2026-10-15T17:05:00Z","v":1506,"vw":34.59},{"c":34.595,"h":34.595,"l":34.595,"n":4,"o":34.595,"t":"2026-10-15T17:10:00Z","v":164,"vw":34.595},{"c":34.65,"h":34.65,"l":34.65,"n":6,"o":34.65,"t":"2026-10-15T17:20:00Z","v":159,"vw":34.65},{"c":34.665,"h":34.68,"l":34.66,"n":35,"o":34.66,"t":"2026-10-15T17:30:00Z","v":892,"vw":34.665},{"c":34.695,"h":34.695,"l":34.695,"n":1,"o":34.695,"t":"2026-10-15T17:35:00Z","v":100,"vw":34.695},{"c":34.7,"h":34.7,"l":34.7,"n":3,"o":34.7,"t":"2026-10-15T17:40:00Z","v":201,"vw":34.7},{"c":34.7,"h":34.7,"l":34.7,"n":6,"o":34.7,"t":"2026-10-15T17:45:00Z","v":204,"vw":34.7},{"c":34.825,"h":34.825,"l":34.75,"n":45,"o":34.75,"t":"2026-10-15T17:55:00Z","v":1191,"vw":34.79881},{"c":34.805,"h":34.805,"l":34.76,"n":11,"o":34.76,"t":"2026-10-15T18:00:00Z","v":340,"vw":34.7825},{"c":34.81,"h":34.85,"l":34.81,"n":9,"o":34.85,"t":"2026-10-15T18:05:00Z","v":733,"vw":34.843311},{"c":34.7,"h":34.8,"l":34.69,"n":98,"o":34.8,"t":"2026-10-15T18:10:00Z","v":7878,"vw":34.784524},{"c":34.63,"h":34.745,"l":34.63,"n":20,"o":34.745,"t":"2026-10-15T18:15:00Z","v":991,"vw":34.714375},{"c":34.625,"h":34.625,"l":34.625,"n":4,"o":34.625,"t":"2026-10-15T18:20:00Z","v":301,"vw":34.625},{"c":34.61,"h":34.61,"l":34.56,"n":22,"o":34.56,"t":"2026-10-15T18:25:00Z","v":714,"vw":34.593333},{"c":34.61,"h":34.61,"l":34.61,"n":7,"o":34.61,"t":"2026-10-15T18:30:00Z","v":356,"vw":34.61},{"c":34.61,"h":34.61,"l":34.61,"n":5,"o":34.61,"t":"2026-10-15T18:40:00Z","v":299,"vw":34.61},{"c":34.68,"h":34.74,"l":34.61,"n":33,"o":34.61,"t":"2026-10-15T18:45:00Z","v":3058,"vw":34.703333},{"c":34.66,"h":34.695,"l":34.66,"n":9,"o":34.695,"t":"2026-10-15T18:50:00Z","v":432,"vw":34.6775},{"c":34.665,"h":34.665,"l":34.665,"n":2,"o":34.665,"t":"2026-10-15T18:55:00Z","v":133,"vw":34.665},{"c":34.675,"h":34.675,"l":34.66,"n":8,"o":34.66,"t":"2026-10-15T19:00:00Z","v":378,"vw":34.6675},{"c":34.675,"h":34.675,"l":34.67,"n":9,"o":34.67,"t":"2026-10-15T19:05:00Z","v":403,"vw":34.6725},{"c":34.74,"h":34.81,"l":34.74,"n":17,"o":34.81,"t":"2026-10-15T19:10:00Z","v":1216,"vw":34.784164},{"c":34.695,"h":34.81,"l":34.695,"n":12,"o":34.74,"t":"2026-10-15T19:15:00Z","v":479,"vw":34.748333},{"c":34.795,"h":34.85,"l":34.74,"n":33,"o":34.74,"t":"2026-10-15T19:20:00Z","v":2169,"vw":34.760212},{"c":34.795,"h":34.795,"l":34.795,"n":8,"o":34.795,"t":"2026-10-15T19:25:00Z","v":187,"vw":34.795},{"c":34.73,"h":34.74,"l":34.73,"n":8,"o":34.74,"t":"2026-10-15T19:30:00Z","v":463,"vw":34.736667},{"c":34.64,"h":34.85,"l":34.64,"n":153,"o":34.84,"t":"2026-10-15T19:35:00Z","v":13203,"vw":34.796958},{"c":34.77,"h":34.77,"l":34.67,"n":68,"o":34.67,"t":"2026-10-15T19:40:00Z","v":2239,"vw":34.726},{"c":34.56,"h":34.755,"l":34.56,"n":64,"o":34.755,"t":"2026-10-15T19:45:00Z","v":2348,"vw":34.692084},{"c":34.495,"h":34.55,"l":34.495,"n":47,"o":34.55,"t":"2026-10-15T19:50:00Z","v":1679,"vw":34.535104},{"c":34.57,"h":34.81,"l":34.4,"n":444,"o":34.6,"t":"2026-10-15T19:55:00Z","v":19621,"vw":34.595567},{"c":34.47,"h":34.47,"l":34.47,"n":8,"o":34.47,"t":"2026-10-15T20:00:00Z","v":14876,"vw":34.47},{"c":34.59,"h":34.64,"l":34.59,"n":7,"o":34.64,"t":"2026-10-16T13:30:00Z","v":1156,"vw":34.594464},{"c":34.73,"h":34.8,"l":34.49,"n":11,"o":34.78,"t":"2026-10-16T13:35:00Z","v":588,"vw":34.701},{"c":34.69,"h":35.0999,"l":34.69,"n":63,"o":35.0999,"t":"2026-10-16T14:05:00Z","v":4456,"vw":34.779631},{"c":34.67,"h":34.67,"l":34.57,"n":48,"o":34.57,"t":"2026-10-16T14:15:00Z","v":3099,"vw":34.590867},{"c":34.685,"h":34.685,"l":34.66,"n":5,"o":34.66,"t":"2026-10-16T14:20:00Z","v":908,"vw":34.681875},{"c":34.555,"h":34.555,"l":34.555,"n":4,"o":34.555,"t":"2026-10-16T14:25:00Z","v":132,"vw":34.555},{"c":34.69,"h":34.69,"l":34.69,"n":20,"o":34.69,"t":"2026-10-16T14:30:00Z","v":636,"vw":34.69},{"c":34.62,"h":34.62,"l":34.62,"n":4,"o":34.62,"t":"2026-10-16T14:35:00Z","v":1103,"vw":34.62},{"c":34.58,"h":34.58,"l":34.58,"n":2,"o":34.58,"t":"2026-10-16T14:45:00Z","v":106,"vw":34.58},{"c":34.725,"h":34.75,"l":34.725,"n":11,"o":34.75,"t":"2026-10-16T14:50:00Z","v":548,"vw":34.73375},{"c":34.58,"h":34.82,"l":34.575,"n":92,"o":34.82,"t":"2026-10-16T14:55:00Z","v":5996,"vw":34.637278},{"c":34.59,"h":34.603,"l":34.59,"n":3,"o":34.603,"t":"2026-10-16T15:00:00Z","v":502,"vw":34.6004},{"c":34.8,"h":34.8,"l":34.76,"n":18,"o":34.76,"t":"2026-10-16T15:05:00Z","v":1266,"vw":34.794264},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-16T15:25:00Z","v":230,"vw":34.81},{"c":34.97,"h":34.97,"l":34.83,"n":20,"o":34.83,"t":"2026-10-16T15:30:00Z","v":1438,"vw":34.842333},{"c":34.56,"h":34.75,"l":34.555,"n":56,"o":34.75,"t":"2026-10-16T15:40:00Z","v":4108,"vw":34.681647},{"c":34.7,"h":34.7,"l":34.7,"n":13,"o":34.7,"t":"2026-10-16T15:45:00Z","v":614,"vw":34.7},{"c":34.675,"h":34.675,"l":34.675,"n":2,"o":34.675,"t":"2026-10-16T15:50:00Z","v":406,"vw":34.675},{"c":34.6897,"h":34.6897,"l":34.6897,"n":2,"o":34.6897,"t":"2026-10-16T16:15:00Z","v":801,"vw":34.6897},{"c":34.65,"h":34.65,"l":34.65,"n":6,"o":34.65,"t":"2026-10-16T16:20:00Z","v":196,"vw":34.65},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-16T16:35:00Z","v":101,"vw":34.79},{"c":34.635,"h":34.65,"l":34.635,"n":10,"o":34.65,"t":"2026-10-16T16:45:00Z","v":433,"vw":34.64115},{"c":34.335,"h":34.53,"l":34.335,"n":99,"o":34.53,"t":"2026-10-16T16:50:00Z","v":6480,"vw":34.493377},{"c":34.315,"h":34.315,"l":34.315,"n":3,"o":34.315,"t":"2026-10-16T17:00:00Z","v":169,"vw":34.315},{"c":34.48,"h":34.48,"l":34.48,"n":2,"o":34.48,"t":"2026-10-16T17:10:00Z","v":101,"vw":34.48},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-16T17:15:00Z","v":115,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":10,"o":34.32,"t":"2026-10-16T17:20:00Z","v":737,"vw":34.32},{"c":34.32,"h":34.32,"l":34.32,"n":2,"o":34.32,"t":"2026-10-16T17:30:00Z","v":912,"vw":34.32},{"c":34.325,"h":34.325,"l":34.325,"n":7,"o":34.325,"t":"2026-10-16T17:35:00Z","v":511,"vw":34.325},{"c":34.325,"h":34.33,"l":34.325,"n":37,"o":34.325,"t":"2026-10-16T17:40:00Z","v":3525,"vw":34.325162},{"c":34.69,"h":34.69,"l":34.51,"n":78,"o":34.51,"t":"2026-10-16T17:45:00Z","v":3655,"vw":34.617083},{"c":34.69,"h":34.77,"l":34.505,"n":77,"o":34.74,"t":"2026-10-16T17:50:00Z","v":3837,"vw":34.670313},{"c":34.5,"h":34.69,"l":34.5,"n":31,"o":34.67,"t":"2026-10-16T17:55:00Z","v":1570,"vw":34.574584},{"c":34.456,"h":34.64,"l":34.456,"n":12,"o":34.64,"t":"2026-10-16T18:25:00Z","v":436,"vw":34.547542},{"c":34.43,"h":34.65,"l":34.43,"n":14,"o":34.65,"t":"2026-10-16T18:55:00Z","v":343,"vw":34.576667},{"c":34.4,"h":34.4,"l":34.4,"n":8,"o":34.4,"t":"2026-10-16T19:05:00Z","v":117,"vw":34.4},{"c":34.53,"h":34.53,"l":34.53,"n":7,"o":34.53,"t":"2026-10-16T19:10:00Z","v":116,"vw":34.53},{"c":34.445,"h":34.5,"l":34.425,"n":35,"o":34.425,"t":"2026-10-16T19:20:00Z","v":839,"vw":34.45375},{"c":34.36,"h":34.51,"l":34.36,"n":24,"o":34.51,"t":"2026-10-16T19:25:00Z","v":496,"vw":34.4725},{"c":34.42,"h":34.42,"l":34.36,"n":17,"o":34.36,"t":"2026-10-16T19:30:00Z","v":306,"vw":34.39},{"c":34.36,"h":34.415,"l":34.36,"n":32,"o":34.36,"t":"2026-10-16T19:35:00Z","v":1300,"vw":34.368527},{"c":34.335,"h":34.41,"l":34.335,"n":97,"o":34.38,"t":"2026-10-16T19:40:00Z","v":11144,"vw":34.360425},{"c":34.2,"h":34.335,"l":34.2,"n":33,"o":34.335,"t":"2026-10-16T19:45:00Z","v":1818,"vw":34.299686},{"c":34.38,"h":34.4,"l":34.31,"n":68,"o":34.31,"t":"2026-10-16T19:50:00Z","v":2640,"vw":34.370817},{"c":34.36,"h":34.46,"l":34.315,"n":203,"o":34.35,"t":"2026-10-16T19:55:00Z","v":6193,"vw":34.392876},{"c":34.37,"h":34.37,"l":34.37,"n":11,"o":34.37,"t":"2026-10-16T20:00:00Z","v":12040,"vw":34.37},{"c":34.13,"h":34.54,"l":33.96,"n":13,"o":33.96,"t":"2026-10-19T13:30:00Z","v":765,"vw":34.130112},{"c":34.2,"h":34.2,"l":34.2,"n":2,"o":34.2,"t":"2026-10-19T13:35:00Z","v":101,"vw":34.2},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-19T14:05:00Z","v":100,"vw":34.41},{"c":34.755,"h":34.755,"l":34.755,"n":5,"o":34.755,"t":"2026-10-19T14:40:00Z","v":295,"vw":34.755},{"c":34.745,"h":34.745,"l":34.58,"n":17,"o":34.58,"t":"2026-10-19T15:00:00Z","v":900,"vw":34.71},{"c":34.94,"h":35.11,"l":34.92,"n":55,"o":34.92,"t":"2026-10-19T15:15:00Z","v":3030,"vw":35.002973},{"c":35.055,"h":35.055,"l":35.045,"n":9,"o":35.045,"t":"2026-10-19T15:20:00Z","v":714,"vw":35.05},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-10-19T15:35:00Z","v":1110,"vw":35.06},{"c":34.69,"h":34.94,"l":34.69,"n":62,"o":34.93,"t":"2026-10-19T15:50:00Z","v":5844,"vw":34.893816},{"c":34.6,"h":34.74,"l":34.58,"n":33,"o":34.74,"t":"2026-10-19T16:00:00Z","v":2072,"vw":34.657075},{"c":34.6,"h":34.6,"l":34.6,"n":1,"o":34.6,"t":"2026-10-19T16:05:00Z","v":300,"vw":34.6},{"c":34.54,"h":34.59,"l":34.54,"n":13,"o":34.59,"t":"2026-10-19T16:10:00Z","v":732,"vw":34.58},{"c":34.36,"h":34.52,"l":34.36,"n":26,"o":34.51,"t":"2026-10-19T16:15:00Z","v":2428,"vw":34.488442},{"c":34.38,"h":34.505,"l":34.38,"n":20,"o":34.43,"t":"2026-10-19T16:20:00Z","v":1214,"vw":34.443567},{"c":34.37,"h":34.39,"l":34.37,"n":26,"o":34.38,"t":"2026-10-19T16:30:00Z","v":1437,"vw":34.377484},{"c":34.2601,"h":34.29,"l":34.26,"n":75,"o":34.27,"t":"2026-10-19T17:05:00Z","v":4594,"vw":34.265608},{"c":34.22,"h":34.22,"l":34.22,"n":5,"o":34.22,"t":"2026-10-19T17:25:00Z","v":147,"vw":34.22},{"c":34.308,"h":34.308,"l":34.308,"n":5,"o":34.308,"t":"2026-10-19T17:35:00Z","v":163,"vw":34.308},{"c":34.28,"h":34.34,"l":34.28,"n":16,"o":34.28,"t":"2026-10-19T17:40:00Z","v":731,"vw":34.292},{"c":34.22,"h":34.22,"l":34.22,"n":4,"o":34.22,"t":"2026-10-19T18:05:00Z","v":113,"vw":34.22},{"c":34.2425,"h":34.28,"l":34.09,"n":162,"o":34.22,"t":"2026-10-19T18:10:00Z","v":9871,"vw":34.199557},{"c":34.185,"h":34.185,"l":34.185,"n":4,"o":34.185,"t":"2026-10-19T18:15:00Z","v":190,"vw":34.185},{"c":34.21,"h":34.21,"l":34.21,"n":5,"o":34.21,"t":"2026-10-19T18:25:00Z","v":775,"vw":34.21},{"c":34.215,"h":34.27,"l":34.215,"n":24,"o":34.27,"t":"2026-10-19T18:40:00Z","v":1319,"vw":34.2385},{"c":34.24,"h":34.24,"l":34.24,"n":9,"o":34.24,"t":"2026-10-19T18:50:00Z","v":219,"vw":34.24},{"c":34.21,"h":34.27,"l":34.21,"n":11,"o":34.26,"t":"2026-10-19T18:55:00Z","v":388,"vw":34.246667},{"c":34.3,"h":34.3,"l":34.27,"n":39,"o":34.275,"t":"2026-10-19T19:00:00Z","v":2753,"vw":34.286675},{"c":34.21,"h":34.27,"l":34.21,"n":55,"o":34.27,"t":"2026-10-19T19:05:00Z","v":4456,"vw":34.248305},{"c":34.12,"h":34.14,"l":34.12,"n":17,"o":34.14,"t":"2026-10-19T19:10:00Z","v":377,"vw":34.13},{"c":34.155,"h":34.155,"l":34.155,"n":4,"o":34.155,"t":"2026-10-19T19:20:00Z","v":112,"vw":34.155},{"c":34.085,"h":34.17,"l":34.085,"n":20,"o":34.17,"t":"2026-10-19T19:35:00Z","v":635,"vw":34.113333},{"c":33.95,"h":34.08,"l":33.95,"n":15,"o":34.08,"t":"2026-10-19T19:45:00Z","v":299,"vw":34.015},{"c":34.11,"h":34.13,"l":34.01,"n":70,"o":34.05,"t":"2026-10-19T19:50:00Z","v":2308,"vw":34.071364},{"c":34.11,"h":34.11,"l":33.99,"n":166,"o":34.095,"t":"2026-10-19T19:55:00Z","v":4316,"vw":34.039707},{"c":34.04,"h":34.12,"l":34.04,"n":9,"o":34.12,"t":"2026-10-19T20:00:00Z","v":10729,"vw":34.04415},{"c":34.25,"h":34.43,"l":34.25,"n":10,"o":34.43,"t":"2026-10-20T13:30:00Z","v":1165,"vw":34.413681},{"c":34.5,"h":34.74,"l":34.2738,"n":66,"o":34.465,"t":"2026-10-20T13:35:00Z","v":5639,"vw":34.472571},{"c":34.75,"h":34.75,"l":34.71,"n":10,"o":34.72,"t":"2026-10-20T13:45:00Z","v":1175,"vw":34.741189},{"c":34.87,"h":34.87,"l":34.73,"n":28,"o":34.75,"t":"2026-10-20T13:50:00Z","v":1778,"vw":34.767352},{"c":34.4,"h":34.4,"l":34.4,"n":5,"o":34.4,"t":"2026-10-20T13:55:00Z","v":122,"vw":34.4},{"c":34.3475,"h":34.53,"l":34.31,"n":96,"o":34.53,"t":"2026-10-20T14:35:00Z","v":6166,"vw":34.40402},{"c":34.48,"h":34.52,"l":34.345,"n":92,"o":34.345,"t":"2026-10-20T14:40:00Z","v":4068,"vw":34.419988},{"c":34.66,"h":34.66,"l":34.52,"n":18,"o":34.52,"t":"2026-10-20T15:00:00Z","v":617,"vw":34.59},{"c":34.37,"h":34.52,"l":34.37,"n":42,"o":34.52,"t":"2026-10-20T15:10:00Z","v":1540,"vw":34.406962},{"c":34.425,"h":34.425,"l":34.425,"n":3,"o":34.425,"t":"2026-10-20T15:15:00Z","v":208,"vw":34.425},{"c":34.39,"h":34.39,"l":34.39,"n":5,"o":34.39,"t":"2026-10-20T15:20:00Z","v":303,"vw":34.39},{"c":34.39,"h":34.52,"l":34.39,"n":11,"o":34.39,"t":"2026-10-20T15:25:00Z","v":2849,"vw":34.442963},{"c":34.41,"h":34.41,"l":34.41,"n":4,"o":34.41,"t":"2026-10-20T15:35:00Z","v":229,"vw":34.41},{"c":34.4705,"h":34.48,"l":34.45,"n":7,"o":34.47,"t":"2026-10-20T15:45:00Z","v":1102,"vw":34.4672},{"c":34.52,"h":34.53,"l":34.52,"n":9,"o":34.53,"t":"2026-10-20T15:50:00Z","v":507,"vw":34.526667},{"c":34.41,"h":34.41,"l":34.41,"n":4,"o":34.41,"t":"2026-10-20T16:00:00Z","v":1106,"vw":34.41},{"c":34.41,"h":34.41,"l":34.33,"n":6,"o":34.33,"t":"2026-10-20T16:05:00Z","v":323,"vw":34.383333},{"c":34.225,"h":34.29,"l":34.225,"n":47,"o":34.29,"t":"2026-10-20T16:10:00Z","v":1323,"vw":34.2575},{"c":34.3,"h":34.3,"l":34.3,"n":5,"o":34.3,"t":"2026-10-20T16:15:00Z","v":197,"vw":34.3},{"c":34.2,"h":34.21,"l":34.2,"n":29,"o":34.21,"t":"2026-10-20T16:20:00Z","v":1090,"vw":34.206},{"c":34.195,"h":34.195,"l":34.195,"n":3,"o":34.195,"t":"2026-10-20T16:45:00Z","v":654,"vw":34.195},{"c":34.28,"h":34.28,"l":34.28,"n":6,"o":34.28,"t":"2026-10-20T16:55:00Z","v":330,"vw":34.28},{"c":34.285,"h":34.285,"l":34.19,"n":4,"o":34.19,"t":"2026-10-20T17:00:00Z","v":301,"vw":34.253333},{"c":34.27,"h":34.27,"l":34.27,"n":3,"o":34.27,"t":"2026-10-20T17:10:00Z","v":186,"vw":34.27},{"c":34.16,"h":34.16,"l":34.16,"n":67,"o":34.16,"t":"2026-10-20T17:15:00Z","v":1454,"vw":34.16},{"c":34.08,"h":34.08,"l":34.08,"n":17,"o":34.08,"t":"2026-10-20T17:20:00Z","v":294,"vw":34.08},{"c":33.97,"h":33.97,"l":33.97,"n":8,"o":33.97,"t":"2026-10-20T17:35:00Z","v":152,"vw":33.97},{"c":33.85,"h":33.85,"l":33.81,"n":6,"o":33.81,"t":"2026-10-20T17:40:00Z","v":1533,"vw":33.812857},{"c":33.9,"h":33.9,"l":33.9,"n":2,"o":33.9,"t":"2026-10-20T17:45:00Z","v":110,"vw":33.9},{"c":33.82,"h":33.82,"l":33.82,"n":5,"o":33.82,"t":"2026-10-20T17:55:00Z","v":142,"vw":33.82},{"c":33.845,"h":33.855,"l":33.8075,"n":19,"o":33.855,"t":"2026-10-20T18:05:00Z","v":789,"vw":33.841865},{"c":33.74,"h":33.78,"l":33.72,"n":60,"o":33.78,"t":"2026-10-20T18:10:00Z","v":1965,"vw":33.7425},{"c":33.72,"h":33.72,"l":33.59,"n":4,"o":33.59,"t":"2026-10-20T18:30:00Z","v":202,"vw":33.655},{"c":33.61,"h":33.61,"l":33.61,"n":1,"o":33.61,"t":"2026-10-20T18:40:00Z","v":100,"vw":33.61},{"c":33.58,"h":33.58,"l":33.58,"n":17,"o":33.58,"t":"2026-10-20T18:45:00Z","v":678,"vw":33.58},{"c":33.69,"h":33.69,"l":33.67,"n":14,"o":33.67,"t":"2026-10-20T18:50:00Z","v":600,"vw":33.675},{"c":33.7499,"h":33.75,"l":33.71,"n":49,"o":33.71,"t":"2026-10-20T19:00:00Z","v":1694,"vw":33.738164},{"c":33.82,"h":33.85,"l":33.82,"n":5,"o":33.85,"t":"2026-10-20T19:05:00Z","v":214,"vw":33.835},{"c":33.88,"h":33.88,"l":33.88,"n":4,"o":33.88,"t":"2026-10-20T19:10:00Z","v":116,"vw":33.88},{"c":33.87,"h":33.91,"l":33.82,"n":47,"o":33.88,"t":"2026-10-20T19:15:00Z","v":1519,"vw":33.877778},{"c":33.875,"h":33.875,"l":33.875,"n":16,"o":33.875,"t":"2026-10-20T19:20:00Z","v":621,"vw":33.875},{"c":33.875,"h":33.875,"l":33.875,"n":12,"o":33.875,"t":"2026-10-20T19:25:00Z","v":230,"vw":33.875},{"c":33.94,"h":33.94,"l":33.875,"n":11,"o":33.875,"t":"2026-10-20T19:30:00Z","v":458,"vw":33.918333},{"c":33.875,"h":33.875,"l":33.865,"n":36,"o":33.87,"t":"2026-10-20T19:35:00Z","v":2235,"vw":33.867667},{"c":33.98,"h":33.98,"l":33.89,"n":76,"o":33.93,"t":"2026-10-20T19:40:00Z","v":3203,"vw":33.915909},{"c":33.935,"h":34.08,"l":33.84,"n":151,"o":33.89,"t":"2026-10-20T19:45:00Z","v":8163,"vw":33.961984},{"c":33.96,"h":34.06,"l":33.92,"n":258,"o":34.06,"t":"2026-10-20T19:50:00Z","v":12477,"vw":33.989875},{"c":33.8,"h":33.92,"l":33.74,"n":278,"o":33.9,"t":"2026-10-20T19:55:00Z","v":6967,"vw":33.791078},{"c":33.75,"h":33.75,"l":33.75,"n":8,"o":33.75,"t":"2026-10-20T20:00:00Z","v":26420,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-21T12:25:00Z","v":100,"vw":33.75},{"c":33.82,"h":33.82,"l":33.82,"n":4,"o":33.82,"t":"2026-10-21T13:30:00Z","v":935,"vw":33.82},{"c":33.82,"h":33.82,"l":33.82,"n":2,"o":33.82,"t":"2026-10-21T13:35:00Z","v":105,"vw":33.82},{"c":33.81,"h":33.81,"l":33.67,"n":25,"o":33.67,"t":"2026-10-21T13:45:00Z","v":1448,"vw":33.748333},{"c":33.84,"h":33.84,"l":33.84,"n":3,"o":33.84,"t":"2026-10-21T13:50:00Z","v":126,"vw":33.84},{"c":34.0291,"h":34.09,"l":33.995,"n":30,"o":33.995,"t":"2026-10-21T13:55:00Z","v":2259,"vw":34.014261},{"c":33.73,"h":33.735,"l":33.73,"n":2,"o":33.735,"t":"2026-10-21T14:05:00Z","v":560,"vw":33.734107},{"c":33.79,"h":33.79,"l":33.7,"n":24,"o":33.7,"t":"2026-10-21T14:55:00Z","v":959,"vw":33.751905},{"c":33.43,"h":33.79,"l":33.43,"n":81,"o":33.79,"t":"2026-10-21T15:00:00Z","v":5358,"vw":33.619508},{"c":33.51,"h":33.615,"l":33.43,"n":16,"o":33.615,"t":"2026-10-21T15:05:00Z","v":816,"vw":33.517143},{"c":33.58,"h":33.58,"l":33.52,"n":12,"o":33.52,"t":"2026-10-21T15:10:00Z","v":395,"vw":33.54},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-21T15:25:00Z","v":102,"vw":33.66},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-21T15:30:00Z","v":106,"vw":33.66},{"c":33.6625,"h":33.6625,"l":33.6625,"n":4,"o":33.6625,"t":"2026-10-21T15:35:00Z","v":159,"vw":33.6625},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-21T15:50:00Z","v":120,"vw":33.72},{"c":33.63,"h":33.63,"l":33.63,"n":3,"o":33.63,"t":"2026-10-21T16:00:00Z","v":150,"vw":33.63},{"c":33.615,"h":33.615,"l":33.61,"n":13,"o":33.61,"t":"2026-10-21T16:05:00Z","v":484,"vw":33.6125},{"c":33.71,"h":33.71,"l":33.69,"n":22,"o":33.69,"t":"2026-10-21T16:10:00Z","v":451,"vw":33.7},{"c":33.81,"h":33.81,"l":33.77,"n":21,"o":33.78,"t":"2026-10-21T16:20:00Z","v":900,"vw":33.792},{"c":33.935,"h":33.935,"l":33.835,"n":23,"o":33.835,"t":"2026-10-21T16:25:00Z","v":857,"vw":33.915},{"c":33.81,"h":33.81,"l":33.81,"n":14,"o":33.81,"t":"2026-10-21T16:30:00Z","v":519,"vw":33.81},{"c":33.95,"h":33.95,"l":33.78,"n":36,"o":33.8,"t":"2026-10-21T16:35:00Z","v":1777,"vw":33.818495},{"c":33.77,"h":33.78,"l":33.77,"n":22,"o":33.77,"t":"2026-10-21T16:40:00Z","v":991,"vw":33.773984},{"c":33.87,"h":33.87,"l":33.86,"n":9,"o":33.86,"t":"2026-10-21T16:45:00Z","v":587,"vw":33.868},{"c":33.86,"h":33.86,"l":33.86,"n":4,"o":33.86,"t":"2026-10-21T17:00:00Z","v":301,"vw":33.86},{"c":33.87,"h":33.87,"l":33.87,"n":7,"o":33.87,"t":"2026-10-21T17:20:00Z","v":261,"vw":33.87},{"c":33.76,"h":33.76,"l":33.76,"n":8,"o":33.76,"t":"2026-10-21T17:35:00Z","v":224,"vw":33.76},{"c":33.735,"h":33.735,"l":33.735,"n":4,"o":33.735,"t":"2026-10-21T17:40:00Z","v":120,"vw":33.735},{"c":33.86,"h":33.86,"l":33.86,"n":19,"o":33.86,"t":"2026-10-21T17:45:00Z","v":2185,"vw":33.86},{"c":33.765,"h":33.86,"l":33.73,"n":40,"o":33.86,"t":"2026-10-21T17:50:00Z","v":2150,"vw":33.78},{"c":33.85,"h":33.85,"l":33.85,"n":7,"o":33.85,"t":"2026-10-21T17:55:00Z","v":248,"vw":33.85},{"c":33.875,"h":33.875,"l":33.875,"n":5,"o":33.875,"t":"2026-10-21T18:15:00Z","v":143,"vw":33.875},{"c":33.875,"h":33.875,"l":33.875,"n":4,"o":33.875,"t":"2026-10-21T18:20:00Z","v":306,"vw":33.875},{"c":33.875,"h":33.875,"l":33.875,"n":20,"o":33.875,"t":"2026-10-21T18:30:00Z","v":1278,"vw":33.875},{"c":33.9,"h":33.9,"l":33.9,"n":8,"o":33.9,"t":"2026-10-21T18:35:00Z","v":214,"vw":33.9},{"c":33.97,"h":33.97,"l":33.79,"n":8,"o":33.79,"t":"2026-10-21T18:40:00Z","v":2280,"vw":33.879157},{"c":33.97,"h":34.05,"l":33.97,"n":62,"o":33.99,"t":"2026-10-21T18:45:00Z","v":2614,"vw":34.01},{"c":33.88,"h":33.88,"l":33.88,"n":40,"o":33.88,"t":"2026-10-21T18:50:00Z","v":1185,"vw":33.88},{"c":33.71,"h":33.855,"l":33.71,"n":43,"o":33.855,"t":"2026-10-21T18:55:00Z","v":1233,"vw":33.79125},{"c":33.71,"h":33.71,"l":33.71,"n":3,"o":33.71,"t":"2026-10-21T19:00:00Z","v":123,"vw":33.71},{"c":33.595,"h":33.595,"l":33.595,"n":6,"o":33.595,"t":"2026-10-21T19:05:00Z","v":118,"vw":33.595},{"c":33.63,"h":33.63,"l":33.63,"n":5,"o":33.63,"t":"2026-10-21T19:15:00Z","v":228,"vw":33.63},{"c":33.655,"h":33.69,"l":33.63,"n":63,"o":33.68,"t":"2026-10-21T19:20:00Z","v":1552,"vw":33.6505},{"c":33.655,"h":33.66,"l":33.64,"n":47,"o":33.64,"t":"2026-10-21T19:25:00Z","v":1020,"vw":33.653},{"c":33.65,"h":33.65,"l":33.65,"n":7,"o":33.65,"t":"2026-10-21T19:30:00Z","v":119,"vw":33.65},{"c":33.54,"h":33.6075,"l":33.52,"n":86,"o":33.6075,"t":"2026-10-21T19:35:00Z","v":1802,"vw":33.55275},{"c":33.58,"h":33.59,"l":33.54,"n":53,"o":33.59,"t":"2026-10-21T19:40:00Z","v":1393,"vw":33.55661},{"c":33.63,"h":33.63,"l":33.575,"n":35,"o":33.575,"t":"2026-10-21T19:45:00Z","v":782,"vw":33.58875},{"c":33.6,"h":33.6,"l":33.555,"n":38,"o":33.585,"t":"2026-10-21T19:50:00Z","v":1162,"vw":33.583},{"c":33.59,"h":33.86,"l":33.52,"n":516,"o":33.6,"t":"2026-10-21T19:55:00Z","v":13438,"vw":33.686218},{"c":33.57,"h":33.57,"l":33.57,"n":22,"o":33.57,"t":"2026-10-21T20:00:00Z","v":10442,"vw":33.57},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-10-22T13:30:00Z","v":335,"vw":33.46},{"c":34.125,"h":34.125,"l":34.125,"n":2,"o":34.125,"t":"2026-10-22T13:55:00Z","v":473,"vw":34.125},{"c":34.9999,"h":34.9999,"l":34.19,"n":4,"o":34.19,"t":"2026-10-22T14:10:00Z","v":328,"vw":34.59495},{"c":34.14,"h":34.14,"l":34.14,"n":4,"o":34.14,"t":"2026-10-22T14:15:00Z","v":142,"vw":34.14},{"c":34.085,"h":34.085,"l":34.085,"n":13,"o":34.085,"t":"2026-10-22T15:00:00Z","v":449,"vw":34.085},{"c":34.16,"h":34.27,"l":34.1597,"n":48,"o":34.1597,"t":"2026-10-22T15:05:00Z","v":2709,"vw":34.182992},{"c":34.105,"h":34.18,"l":34.105,"n":13,"o":34.17,"t":"2026-10-22T15:10:00Z","v":1590,"vw":34.173929},{"c":34.27,"h":34.3,"l":34.26,"n":11,"o":34.26,"t":"2026-10-22T15:15:00Z","v":587,"vw":34.281976},{"c":34.255,"h":34.255,"l":34.255,"n":2,"o":34.255,"t":"2026-10-22T15:20:00Z","v":286,"vw":34.255},{"c":34.36,"h":34.36,"l":34.36,"n":9,"o":34.36,"t":"2026-10-22T15:30:00Z","v":225,"vw":34.36},{"c":34.285,"h":34.36,"l":34.25,"n":25,"o":34.36,"t":"2026-10-22T15:40:00Z","v":1292,"vw":34.284796},{"c":34.285,"h":34.285,"l":34.26,"n":16,"o":34.285,"t":"2026-10-22T15:45:00Z","v":769,"vw":34.280833},{"c":34.205,"h":34.24,"l":34.205,"n":8,"o":34.24,"t":"2026-10-22T15:55:00Z","v":222,"vw":34.2225},{"c":34.34,"h":34.415,"l":34.205,"n":91,"o":34.205,"t":"2026-10-22T16:00:00Z","v":5759,"vw":34.321917},{"c":34.36,"h":34.36,"l":34.36,"n":9,"o":34.36,"t":"2026-10-22T16:05:00Z","v":297,"vw":34.36},{"c":34.335,"h":34.335,"l":34.335,"n":6,"o":34.335,"t":"2026-10-22T16:10:00Z","v":216,"vw":34.335},{"c":34.36,"h":34.43,"l":34.335,"n":12,"o":34.335,"t":"2026-10-22T16:15:00Z","v":499,"vw":34.375},{"c":34.43,"h":34.43,"l":34.33,"n":13,"o":34.43,"t":"2026-10-22T16:20:00Z","v":627,"vw":34.396667},{"c":34.61,"h":34.61,"l":34.45,"n":68,"o":34.45,"t":"2026-10-22T16:25:00Z","v":2770,"vw":34.560256},{"c":34.53,"h":34.53,"l":34.45,"n":16,"o":34.45,"t":"2026-10-22T16:30:00Z","v":307,"vw":34.490591},{"c":34.75,"h":34.75,"l":34.575,"n":9,"o":34.575,"t":"2026-10-22T16:40:00Z","v":525,"vw":34.61875},{"c":34.575,"h":34.575,"l":34.47,"n":31,"o":34.575,"t":"2026-10-22T16:45:00Z","v":837,"vw":34.551718},{"c":34.62,"h":34.62,"l":34.62,"n":3,"o":34.62,"t":"2026-10-22T16:50:00Z","v":113,"vw":34.62},{"c":34.62,"h":34.62,"l":34.52,"n":4,"o":34.52,"t":"2026-10-22T16:55:00Z","v":308,"vw":34.586667},{"c":34.46,"h":34.625,"l":34.46,"n":33,"o":34.625,"t":"2026-10-22T17:05:00Z","v":1385,"vw":34.530833},{"c":34.6,"h":34.6,"l":34.6,"n":9,"o":34.6,"t":"2026-10-22T17:10:00Z","v":171,"vw":34.6},{"c":34.5,"h":34.5,"l":34.45,"n":4,"o":34.45,"t":"2026-10-22T17:20:00Z","v":332,"vw":34.484076},{"c":34.535,"h":34.535,"l":34.535,"n":3,"o":34.535,"t":"2026-10-22T17:30:00Z","v":119,"vw":34.535},{"c":34.65,"h":34.65,"l":34.5519,"n":28,"o":34.65,"t":"2026-10-22T17:40:00Z","v":1869,"vw":34.577313},{"c":34.565,"h":34.565,"l":34.565,"n":9,"o":34.565,"t":"2026-10-22T17:45:00Z","v":163,"vw":34.565},{"c":34.46,"h":34.55,"l":34.46,"n":43,"o":34.55,"t":"2026-10-22T17:50:00Z","v":833,"vw":34.49},{"c":34.45,"h":34.46,"l":34.365,"n":34,"o":34.365,"t":"2026-10-22T18:10:00Z","v":1015,"vw":34.437174},{"c":34.435,"h":34.435,"l":34.41,"n":25,"o":34.41,"t":"2026-10-22T18:20:00Z","v":824,"vw":34.415499},{"c":34.365,"h":34.365,"l":34.365,"n":3,"o":34.365,"t":"2026-10-22T18:30:00Z","v":111,"vw":34.365},{"c":34.48,"h":34.48,"l":34.4,"n":17,"o":34.45,"t":"2026-10-22T18:45:00Z","v":529,"vw":34.442986},{"c":34.255,"h":34.34,"l":34.24,"n":72,"o":34.33,"t":"2026-10-22T18:50:00Z","v":2630,"vw":34.305294},{"c":34.23,"h":34.23,"l":34.23,"n":4,"o":34.23,"t":"2026-10-22T19:00:00Z","v":162,"vw":34.23},{"c":34.35,"h":34.425,"l":34.27,"n":51,"o":34.27,"t":"2026-10-22T19:05:00Z","v":1238,"vw":34.35},{"c":34.22,"h":34.22,"l":34.22,"n":22,"o":34.22,"t":"2026-10-22T19:10:00Z","v":483,"vw":34.22},{"c":34.28,"h":34.28,"l":34.21,"n":28,"o":34.2743,"t":"2026-10-22T19:15:00Z","v":567,"vw":34.257557},{"c":34.13,"h":34.15,"l":34.09,"n":66,"o":34.15,"t":"2026-10-22T19:25:00Z","v":1830,"vw":34.1385},{"c":34.065,"h":34.065,"l":34.065,"n":28,"o":34.065,"t":"2026-10-22T19:30:00Z","v":541,"vw":34.065},{"c":34.13,"h":34.13,"l":34.07,"n":52,"o":34.07,"t":"2026-10-22T19:35:00Z","v":1074,"vw":34.106},{"c":34.19,"h":34.19,"l":34.12,"n":113,"o":34.185,"t":"2026-10-22T19:40:00Z","v":3000,"vw":34.162273},{"c":34.11,"h":34.16,"l":34.11,"n":74,"o":34.16,"t":"2026-10-22T19:45:00Z","v":2477,"vw":34.130113},{"c":34.15,"h":34.21,"l":34.11,"n":119,"o":34.13,"t":"2026-10-22T19:50:00Z","v":2345,"vw":34.155},{"c":34.15,"h":34.21,"l":34.1,"n":358,"o":34.21,"t":"2026-10-22T19:55:00Z","v":5569,"vw":34.150387},{"c":34.12,"h":34.12,"l":34.12,"n":9,"o":34.12,"t":"2026-10-22T20:00:00Z","v":11015,"vw":34.12}],"history":[{"c":30.4,"h":32.04,"l":30.38,"n":450,"o":32.04,"t":"2024-10-21T04:00:00Z","v":12697,"vw":30.846389},{"c":30.57,"h":30.62,"l":30.01,"n":516,"o":30.01,"t":"2024-10-22T04:00:00Z","v":8316,"vw":30.412083},{"c":30.24,"h":30.34,"l":29.89,"n":490,"o":30.32,"t":"2024-10-23T04:00:00Z","v":11178,"vw":30.16481},{"c":29.51,"h":30.2,"l":29.35,"n":442,"o":30.1,"t":"2024-10-24T04:00:00Z","v":10452,"vw":29.623598},{"c":28.67,"h":29.9,"l":28.255,"n":749,"o":29.9,"t":"2024-10-25T04:00:00Z","v":26511,"vw":28.76717},{"c":29.12,"h":29.485,"l":28.32,"n":752,"o":29.18,"t":"2024-10-28T04:00:00Z","v":22055,"vw":29.212624},{"c":28.95,"h":29.19,"l":28.5,"n":788,"o":28.68,"t":"2024-10-29T04:00:00Z","v":29431,"vw":28.764108},{"c":28.96,"h":29.325,"l":28.8,"n":566,"o":29.19,"t":"2024-10-30T04:00:00Z","v":19688,"vw":29.001244},{"c":28.72,"h":29.765,"l":28.67,"n":453,"o":29.25,"t":"2024-10-31T04:00:00Z","v":16785,"vw":28.940636},{"c":28.52,"h":29.33,"l":28.16,"n":555,"o":29.07,"t":"2024-11-01T04:00:00Z","v":18586,"vw":28.511348},{"c":29.44,"h":30.11,"l":28.31,"n":862,"o":28.31,"t":"2024-11-04T05:00:00Z","v":38328,"vw":29.477491},{"c":29.66,"h":29.97,"l":29.18,"n":729,"o":29.18,"t":"2024-11-05T05:00:00Z","v":20209,"vw":29.668849},{"c":32.89,"h":33.3,"l":31.12,"n":2370,"o":31.51,"t":"2024-11-06T05:00:00Z","v":86374,"vw":32.336821},{"c":30.83,"h":31.7762,"l":29.3,"n":1122,"o":29.84,"t":"2024-11-07T05:00:00Z","v":35018,"vw":30.412596},{"c":31.01,"h":31.345,"l":30.52,"n":672,"o":30.83,"t":"2024-11-08T05:00:00Z","v":22197,"vw":30.943799},{"c":30.34,"h":31.01,"l":30.06,"n":1010,"o":31.01,"t":"2024-11-11T05:00:00Z","v":27419,"vw":30.41107},{"c":30.09,"h":30.73,"l":29.78,"n":693,"o":30.34,"t":"2024-11-12T05:00:00Z","v":22837,"vw":30.155582},{"c":29.67,"h":30.62,"l":29.55,"n":1458,"o":30.62,"t":"2024-11-13T05:00:00Z","v":49890,"vw":30.163606},{"c":29.73,"h":30.11,"l":29.07,"n":852,"o":30.11,"t":"2024-11-14T05:00:00Z","v":23280,"vw":29.597163},{"c":29.67,"h":30.01,"l":29.24,"n":841,"o":30.01,"t":"2024-11-15T05:00:00Z","v":30426,"vw":29.642306},{"c":29.8,"h":30.43,"l":29.49,"n":687,"o":29.49,"t":"2024-11-18T05:00:00Z","v":22515,"vw":29.963149},{"c":29.9,"h":30.2241,"l":28.94,"n":516,"o":29.6,"t":"2024-11-19T05:00:00Z","v":11163,"vw":29.821199},{"c":29.66,"h":29.84,"l":29.22,"n":480,"o":29.84,"t":"2024-11-20T05:00:00Z","v":13152,"vw":29.58031},{"c":29.7,"h":30.01,"l":29.25,"n":592,"o":29.46,"t":"2024-11-21T05:00:00Z","v":13839,"vw":29.712769},{"c":30.03,"h":30.26,"l":29.46,"n":438,"o":29.95,"t":"2024-11-22T05:00:00Z","v":12683,"vw":29.956016},{"c":30.93,"h":31.5403,"l":30.15,"n":621,"o":30.5,"t":"2024-11-25T05:00:00Z","v":19908,"vw":30.924124},{"c":30.72,"h":31.14,"l":30.55,"n":617,"o":30.55,"t":"2024-11-26T05:00:00Z","v":10599,"vw":30.754597},{"c":30.84,"h":31.235,"l":30.8,"n":433,"o":30.97,"t":"2024-11-27T05:00:00Z","v":11164,"vw":30.901595},{"c":30.53,"h":30.99,"l":30.361,"n":465,"o":30.99,"t":"2024-11-29T05:00:00Z","v":8948,"vw":30.588528},{"c":30.97,"h":31.2,"l":30.22,"n":754,"o":30.47,"t":"2024-12-02T05:00:00Z","v":20569,"vw":30.69127},{"c":33.75,"h":34.04,"l":31.96,"n":963,"o":32.05,"t":"2024-12-03T05:00:00Z","v":30810,"vw":33.154727},{"c":32.27,"h":33.62,"l":32.06,"n":1167,"o":33.62,"t":"2024-12-04T05:00:00Z","v":52022,"vw":32.564079},{"c":32.62,"h":33,"l":32.14,"n":1219,"o":32.58,"t":"2024-12-05T05:00:00Z","v":28111,"vw":32.604486},{"c":33.27,"h":33.39,"l":32.915,"n":549,"o":33.02,"t":"2024-12-06T05:00:00Z","v":20812,"vw":33.174183},{"c":33.92,"h":34.5,"l":33.37,"n":902,"o":33.5,"t":"2024-12-09T05:00:00Z","v":34984,"vw":33.990002},{"c":33.97,"h":35.02,"l":33.75,"n":1089,"o":33.83,"t":"2024-12-10T05:00:00Z","v":42531,"vw":34.315747},{"c":33.95,"h":34.29,"l":33.57,"n":2145,"o":34.13,"t":"2024-12-11T05:00:00Z","v":83260,"vw":34.008024},{"c":33.71,"h":34.19,"l":33.71,"n":1283,"o":34.19,"t":"2024-12-12T05:00:00Z","v":36446,"vw":33.88272},{"c":34.09,"h":34.33,"l":33.67,"n":540,"o":33.69,"t":"2024-12-13T05:00:00Z","v":17530,"vw":34.019943},{"c":34.17,"h":35.2362,"l":34.09,"n":1350,"o":34.16,"t":"2024-12-16T05:00:00Z","v":40639,"vw":34.49365},{"c":33.94,"h":34.4,"l":33.87,"n":1046,"o":34.17,"t":"2024-12-17T05:00:00Z","v":33884,"vw":34.118542},{"c":32.5,"h":35.23,"l":32.18,"n":1364,"o":33.92,"t":"2024-12-18T05:00:00Z","v":50143,"vw":33.323115},{"c":32.94,"h":33.76,"l":32.08,"n":1064,"o":32.98,"t":"2024-12-19T05:00:00Z","v":29250,"vw":32.986237},{"c":33.86,"h":34.3751,"l":32.35,"n":970,"o":32.35,"t":"2024-12-20T05:00:00Z","v":64120,"vw":33.524228},{"c":32.82,"h":33.7,"l":32.69,"n":1382,"o":33.49,"t":"2024-12-23T05:00:00Z","v":34897,"vw":33.251252},{"c":33.36,"h":33.44,"l":32.78,"n":588,"o":32.84,"t":"2024-12-24T05:00:00Z","v":13639,"vw":33.241557},{"c":34.63,"h":34.95,"l":33.32,"n":745,"o":33.32,"t":"2024-12-26T05:00:00Z","v":30285,"vw":34.365095},{"c":33.72,"h":34.85,"l":33.545,"n":1065,"o":34.32,"t":"2024-12-27T05:00:00Z","v":34755,"vw":34.019769},{"c":33.5,"h":33.99,"l":33.13,"n":958,"o":33.72,"t":"2024-12-30T05:00:00Z","v":30547,"vw":33.564551},{"c":33.98,"h":34.7,"l":33.75,"n":986,"o":33.75,"t":"2024-12-31T05:00:00Z","v":37413,"vw":34.196271},{"c":33.42,"h":34.33,"l":33.07,"n":1504,"o":33.98,"t":"2025-01-02T05:00:00Z","v":43015,"vw":33.585009},{"c":33.9,"h":34.03,"l":33.2,"n":1439,"o":33.43,"t":"2025-01-03T05:00:00Z","v":63832,"vw":33.730517},{"c":33.3,"h":34.05,"l":33.06,"n":1551,"o":33.9,"t":"2025-01-06T05:00:00Z","v":46942,"vw":33.537718},{"c":32.97,"h":33.33,"l":32.46,"n":1169,"o":33.31,"t":"2025-01-07T05:00:00Z","v":41875,"vw":32.97752},{"c":32.79,"h":33.13,"l":32.41,"n":917,"o":32.5,"t":"2025-01-08T05:00:00Z","v":30894,"vw":32.817796},{"c":31.42,"h":32.61,"l":31.37,"n":1964,"o":32.29,"t":"2025-01-10T05:00:00Z","v":38554,"vw":31.716238},{"c":32.37,"h":32.48,"l":30.61,"n":1962,"o":31.44,"t":"2025-01-13T05:00:00Z","v":73693,"vw":32.14736},{"c":33.28,"h":33.4,"l":32.48,"n":2003,"o":32.48,"t":"2025-01-14T05:00:00Z","v":66145,"vw":32.962306},{"c":34.48,"h":34.67,"l":33.71,"n":2272,"o":34.28,"t":"2025-01-15T05:00:00Z","v":92521,"vw":34.335171},{"c":35.06,"h":35.06,"l":34.16,"n":1945,"o":34.24,"t":"2025-01-16T05:00:00Z","v":76619,"vw":34.763809},{"c":35.69,"h":36.798,"l":35.32,"n":1440,"o":35.32,"t":"2025-01-17T05:00:00Z","v":55207,"vw":35.997189},{"c":35.67,"h":36.3,"l":35.41,"n":1546,"o":35.87,"t":"2025-01-21T05:00:00Z","v":49924,"vw":35.834796},{"c":36.03,"h":36.28,"l":35.2804,"n":1420,"o":35.5,"t":"2025-01-22T05:00:00Z","v":50419,"vw":35.948228},{"c":36.02,"h":36.32,"l":35.77,"n":1546,"o":35.96,"t":"2025-01-23T05:00:00Z","v":68319,"vw":36.08897},{"c":36.33,"h":36.65,"l":35.7101,"n":1079,"o":35.85,"t":"2025-01-24T05:00:00Z","v":57554,"vw":36.18921},{"c":36.07,"h":36.47,"l":35.39,"n":1409,"o":35.91,"t":"2025-01-27T05:00:00Z","v":48606,"vw":35.956041},{"c":36.58,"h":36.81,"l":35.99,"n":1522,"o":36.26,"t":"2025-01-28T05:00:00Z","v":63171,"vw":36.369191},{"c":36.67,"h":37.19,"l":35.915,"n":2208,"o":36.27,"t":"2025-01-29T05:00:00Z","v":36398,"vw":36.675324},{"c":36.48,"h":37.02,"l":36.18,"n":1208,"o":37.02,"t":"2025-01-30T05:00:00Z","v":28506,"vw":36.715401},{"c":35.79,"h":36.73,"l":35.68,"n":1942,"o":36.5,"t":"2025-01-31T05:00:00Z","v":61770,"vw":35.97158},{"c":36.02,"h":36.13,"l":34.62,"n":1125,"o":34.85,"t":"2025-02-03T05:00:00Z","v":36567,"vw":35.727699},{"c":36.49,"h":36.54,"l":35.81,"n":1446,"o":35.81,"t":"2025-02-04T05:00:00Z","v":67352,"vw":36.229067},{"c":36.94,"h":37,"l":36.43,"n":1734,"o":36.67,"t":"2025-02-05T05:00:00Z","v":60173,"vw":36.790499},{"c":36.16,"h":37.52,"l":34.58,"n":1743,"o":36.94,"t":"2025-02-06T05:00:00Z","v":75471,"vw":36.215458},{"c":35.49,"h":36.29,"l":35.44,"n":1343,"o":36.04,"t":"2025-02-07T05:00:00Z","v":49669,"vw":35.866066},{"c":36.22,"h":36.65,"l":34.9801,"n":1589,"o":35.42,"t":"2025-02-10T05:00:00Z","v":78054,"vw":36.126435},{"c":35.77,"h":36.5235,"l":35.49,"n":1290,"o":35.79,"t":"2025-02-11T05:00:00Z","v":51582,"vw":35.925623},{"c":35.59,"h":36.41,"l":35.18,"n":1638,"o":35.44,"t":"2025-02-12T05:00:00Z","v":62768,"vw":35.782132},{"c":35.9,"h":36.2,"l":35.5,"n":1282,"o":35.99,"t":"2025-02-13T05:00:00Z","v":34322,"vw":35.861854},{"c":36.21,"h":36.44,"l":36.01,"n":991,"o":36.22,"t":"2025-02-14T05:00:00Z","v":29024,"vw":36.231318},{"c":36.33,"h":36.77,"l":35.87,"n":988,"o":36.21,"t":"2025-02-18T05:00:00Z","v":37932,"vw":36.268767},{"c":36.32,"h":36.4,"l":36.02,"n":995,"o":36.33,"t":"2025-02-19T05:00:00Z","v":38437,"vw":36.254704},{"c":35.33,"h":36.4999,"l":35.03,"n":1068,"o":36.26,"t":"2025-02-20T05:00:00Z","v":38844,"vw":35.42342},{"c":34.27,"h":35.74,"l":34.16,"n":1104,"o":35.74,"t":"2025-02-21T05:00:00Z","v":33773,"vw":34.675075},{"c":32.86,"h":34.58,"l":32.85,"n":987,"o":34.58,"t":"2025-02-24T05:00:00Z","v":32811,"vw":33.236122},{"c":32.77,"h":33.18,"l":32.485,"n":992,"o":33.09,"t":"2025-02-25T05:00:00Z","v":32879,"vw":32.785018},{"c":33.02,"h":33.205,"l":32.63,"n":1062,"o":32.63,"t":"2025-02-26T05:00:00Z","v":31263,"vw":32.999266},{"c":32.71,"h":33.27,"l":32.59,"n":774,"o":33.09,"t":"2025-02-27T05:00:00Z","v":24242,"vw":32.836304},{"c":33.55,"h":33.7,"l":32.665,"n":903,"o":32.71,"t":"2025-02-28T05:00:00Z","v":32196,"vw":33.408568},{"c":32.01,"h":33.73,"l":31.83,"n":955,"o":33.47,"t":"2025-03-03T05:00:00Z","v":45001,"vw":32.497828},{"c":31.48,"h":32.21,"l":30.51,"n":1729,"o":31.53,"t":"2025-03-04T05:00:00Z","v":74462,"vw":31.287042},{"c":32.23,"h":32.615,"l":31.445,"n":1483,"o":31.7,"t":"2025-03-05T05:00:00Z","v":58108,"vw":32.008338},{"c":31.61,"h":32.125,"l":31.407,"n":975,"o":31.91,"t":"2025-03-06T05:00:00Z","v":20291,"vw":31.668112},{"c":31.68,"h":32.06,"l":30.82,"n":1464,"o":31.4,"t":"2025-03-07T05:00:00Z","v":53797,"vw":31.363193},{"c":29.67,"h":31.36,"l":29.4,"n":1451,"o":31.05,"t":"2025-03-10T04:00:00Z","v":74746,"vw":30.104654},{"c":29.85,"h":30.23,"l":29.32,"n":1509,"o":30.09,"t":"2025-03-11T04:00:00Z","v":52865,"vw":29.79827},{"c":30,"h":30.36,"l":29.4,"n":995,"o":30.25,"t":"2025-03-12T04:00:00Z","v":38391,"vw":29.995365},{"c":28.98,"h":30.22,"l":28.6,"n":707,"o":29.99,"t":"2025-03-13T04:00:00Z","v":22204,"vw":29.093697},{"c":29.79,"h":30.04,"l":29.3419,"n":587,"o":29.43,"t":"2025-03-14T04:00:00Z","v":20984,"vw":29.791009},{"c":29.74,"h":29.948,"l":29.164,"n":999,"o":29.76,"t":"2025-03-17T04:00:00Z","v":34136,"vw":29.662699},{"c":29.66,"h":30.405,"l":29.06,"n":803,"o":29.67,"t":"2025-03-18T04:00:00Z","v":29119,"vw":29.57817},{"c":30.71,"h":31.92,"l":29.71,"n":855,"o":29.71,"t":"2025-03-19T04:00:00Z","v":34048,"vw":30.542247},{"c":30.68,"h":31.14,"l":30.13,"n":1034,"o":30.31,"t":"2025-03-20T04:00:00Z","v":27893,"vw":30.558121},{"c":30.84,"h":31.66,"l":30.08,"n":1502,"o":30.36,"t":"2025-03-21T04:00:00Z","v":150154,"vw":30.940973},{"c":31.79,"h":32.06,"l":31.41,"n":1102,"o":31.43,"t":"2025-03-24T04:00:00Z","v":44699,"vw":31.698775},{"c":31.46,"h":32.08,"l":31.26,"n":1169,"o":32,"t":"2025-03-25T04:00:00Z","v":33616,"vw":31.457811},{"c":31.54,"h":31.77,"l":30.94,"n":639,"o":31.44,"t":"2025-03-26T04:00:00Z","v":23162,"vw":31.4179},{"c":31.6,"h":32.0208,"l":29.98,"n":754,"o":31.66,"t":"2025-03-27T04:00:00Z","v":26174,"vw":31.275903},{"c":30.31,"h":31.81,"l":29.94,"n":668,"o":31.81,"t":"2025-03-28T04:00:00Z","v":25758,"vw":30.344759},{"c":30.11,"h":30.505,"l":29.5,"n":638,"o":29.72,"t":"2025-03-31T04:00:00Z","v":23202,"vw":30.050577},{"c":30.54,"h":30.8,"l":29.75,"n":1070,"o":29.95,"t":"2025-04-01T04:00:00Z","v":31854,"vw":30.421142},{"c":31.37,"h":31.67,"l":30.16,"n":1082,"o":30.16,"t":"2025-04-02T04:00:00Z","v":35217,"vw":31.212357},{"c":29.01,"h":30,"l":28.8,"n":1481,"o":30,"t":"2025-04-03T04:00:00Z","v":75428,"vw":29.360054},{"c":27.93,"h":29.39,"l":26.61,"n":1478,"o":27.75,"t":"2025-04-04T04:00:00Z","v":66440,"vw":27.791906},{"c":28.19,"h":29.0198,"l":25.41,"n":1803,"o":26.98,"t":"2025-04-07T04:00:00Z","v":73788,"vw":27.833966},{"c":28.17,"h":29.99,"l":27.7,"n":1336,"o":29.01,"t":"2025-04-08T04:00:00Z","v":56124,"vw":28.47313},{"c":31.12,"h":31.935,"l":27.69,"n":1145,"o":27.78,"t":"2025-04-09T04:00:00Z","v":56588,"vw":30.260464},{"c":29.57,"h":30.53,"l":28.735,"n":1172,"o":30.48,"t":"2025-04-10T04:00:00Z","v":45869,"vw":29.668373},{"c":29.73,"h":30.2,"l":28.82,"n":765,"o":29.65,"t":"2025-04-11T04:00:00Z","v":37302,"vw":29.624655},{"c":30.71,"h":30.99,"l":29.75,"n":1121,"o":30.29,"t":"2025-04-14T04:00:00Z","v":47234,"vw":30.546962},{"c":31.33,"h":31.93,"l":30.47,"n":925,"o":30.64,"t":"2025-04-15T04:00:00Z","v":42194,"vw":31.518167},{"c":31.08,"h":31.465,"l":30.61,"n":1436,"o":31.26,"t":"2025-04-16T04:00:00Z","v":38386,"vw":31.08006},{"c":31.27,"h":31.63,"l":30.895,"n":1039,"o":30.99,"t":"2025-04-17T04:00:00Z","v":50071,"vw":31.323593},{"c":31.39,"h":31.54,"l":30.55,"n":1118,"o":31.13,"t":"2025-04-21T04:00:00Z","v":55964,"vw":31.184343},{"c":32.31,"h":33.22,"l":30.7407,"n":1393,"o":31.69,"t":"2025-04-22T04:00:00Z","v":57474,"vw":32.281057},{"c":32.99,"h":33.91,"l":32.84,"n":1107,"o":32.95,"t":"2025-04-23T04:00:00Z","v":36572,"vw":33.058123},{"c":33.55,"h":33.895,"l":32.78,"n":687,"o":32.88,"t":"2025-04-24T04:00:00Z","v":25467,"vw":33.547423},{"c":33.55,"h":33.69,"l":33.29,"n":733,"o":33.41,"t":"2025-04-25T04:00:00Z","v":18796,"vw":33.525043},{"c":33.61,"h":33.67,"l":33.09,"n":759,"o":33.47,"t":"2025-04-28T04:00:00Z","v":17258,"vw":33.491412},{"c":33.91,"h":34.07,"l":33.3,"n":609,"o":33.3,"t":"2025-04-29T04:00:00Z","v":22126,"vw":33.78909},{"c":32.93,"h":33.53,"l":31.855,"n":1265,"o":33.4,"t":"2025-04-30T04:00:00Z","v":40747,"vw":32.856556},{"c":27.61,"h":33.21,"l":27.21,"n":2174,"o":30.62,"t":"2025-05-01T04:00:00Z","v":121066,"vw":28.253606},{"c":27.54,"h":28.255,"l":26.175,"n":1719,"o":28.01,"t":"2025-05-02T04:00:00Z","v":63586,"vw":27.300053},{"c":27.46,"h":27.56,"l":26.6,"n":1191,"o":27.04,"t":"2025-05-05T04:00:00Z","v":80228,"vw":27.189448},{"c":28.44,"h":28.52,"l":27.26,"n":1287,"o":27.26,"t":"2025-05-06T04:00:00Z","v":47075,"vw":28.160962},{"c":28.68,"h":29.48,"l":28.49,"n":1695,"o":28.88,"t":"2025-05-07T04:00:00Z","v":95691,"vw":28.903441},{"c":28.9,"h":29.335,"l":28.55,"n":1263,"o":29.29,"t":"2025-05-08T04:00:00Z","v":44240,"vw":28.947858},{"c":28.89,"h":29.16,"l":28.86,"n":1186,"o":29.11,"t":"2025-05-09T04:00:00Z","v":37826,"vw":28.978493},{"c":29.66,"h":30.43,"l":29.55,"n":976,"o":30.03,"t":"2025-05-12T04:00:00Z","v":45445,"vw":29.797309},{"c":29.98,"h":30.1648,"l":29.6,"n":1074,"o":30.1,"t":"2025-05-13T04:00:00Z","v":50662,"vw":29.970612},{"c":29.85,"h":30.14,"l":29.72,"n":1197,"o":29.82,"t":"2025-05-14T04:00:00Z","v":46049,"vw":29.909073},{"c":29.12,"h":29.95,"l":28.89,"n":1342,"o":29.62,"t":"2025-05-15T04:00:00Z","v":33354,"vw":29.169707},{"c":28.55,"h":29.26,"l":28.5,"n":1330,"o":29.06,"t":"2025-05-16T04:00:00Z","v":36293,"vw":28.765091},{"c":28.95,"h":29.05,"l":27.99,"n":846,"o":27.99,"t":"2025-05-19T04:00:00Z","v":45877,"vw":28.752456},{"c":28.14,"h":28.9883,"l":28.1,"n":876,"o":28.93,"t":"2025-05-20T04:00:00Z","v":51457,"vw":28.313973},{"c":27.11,"h":28.11,"l":27.07,"n":1490,"o":27.54,"t":"2025-05-21T04:00:00Z","v":76570,"vw":27.473375},{"c":26.44,"h":27.3,"l":26.415,"n":1221,"o":26.93,"t":"2025-05-22T04:00:00Z","v":58341,"vw":26.766174},{"c":26.3,"h":26.51,"l":26.07,"n":1478,"o":26.07,"t":"2025-05-23T04:00:00Z","v":40407,"vw":26.296178},{"c":26.86,"h":27.19,"l":26.25,"n":2011,"o":26.56,"t":"2025-05-27T04:00:00Z","v":50760,"vw":26.764508},{"c":26.44,"h":26.77,"l":26.37,"n":1636,"o":26.77,"t":"2025-05-28T04:00:00Z","v":37902,"vw":26.507768},{"c":26.75,"h":26.76,"l":26.16,"n":1486,"o":26.58,"t":"2025-05-29T04:00:00Z","v":35206,"vw":26.59153},{"c":26.45,"h":27.005,"l":26.225,"n":1017,"o":26.7,"t":"2025-05-30T04:00:00Z","v":29094,"vw":26.553858},{"c":26.34,"h":26.7,"l":26.0613,"n":970,"o":26.36,"t":"2025-06-02T04:00:00Z","v":29267,"vw":26.36602},{"c":26.75,"h":26.84,"l":26.1415,"n":1005,"o":26.3,"t":"2025-06-03T04:00:00Z","v":33721,"vw":26.675265},{"c":26.85,"h":27.2,"l":26.51,"n":976,"o":26.69,"t":"2025-06-04T04:00:00Z","v":35033,"vw":26.83282},{"c":26.98,"h":27.215,"l":26.8,"n":1374,"o":26.88,"t":"2025-06-05T04:00:00Z","v":46831,"vw":26.996626},{"c":27.44,"h":27.54,"l":26.9009,"n":930,"o":27.36,"t":"2025-06-06T04:00:00Z","v":25915,"vw":27.366186},{"c":27.84,"h":28.09,"l":27.2983,"n":823,"o":27.81,"t":"2025-06-09T04:00:00Z","v":38856,"vw":27.775559},{"c":28.43,"h":28.51,"l":27.78,"n":824,"o":27.78,"t":"2025-06-10T04:00:00Z","v":41119,"vw":28.295451},{"c":28.97,"h":29.35,"l":28.625,"n":1262,"o":28.71,"t":"2025-06-11T04:00:00Z","v":70801,"vw":29.026816},{"c":29,"h":29.53,"l":28.77,"n":1489,"o":28.86,"t":"2025-06-12T04:00:00Z","v":68948,"vw":29.042973},{"c":28.15,"h":29.32,"l":28.11,"n":1406,"o":28.55,"t":"2025-06-13T04:00:00Z","v":76286,"vw":28.524899},{"c":28.16,"h":29.42,"l":28.005,"n":1495,"o":28.22,"t":"2025-06-16T04:00:00Z","v":55980,"vw":28.441316},{"c":27.24,"h":28.505,"l":27.21,"n":1130,"o":28.05,"t":"2025-06-17T04:00:00Z","v":35764,"vw":27.467379},{"c":27.68,"h":28.2337,"l":27.19,"n":1092,"o":27.19,"t":"2025-06-18T04:00:00Z","v":31097,"vw":27.752452},{"c":28.16,"h":28.41,"l":27.86,"n":1208,"o":27.97,"t":"2025-06-20T04:00:00Z","v":117047,"vw":28.143162},{"c":27.84,"h":28.79,"l":26.9765,"n":943,"o":28.09,"t":"2025-06-23T04:00:00Z","v":25466,"vw":27.722929},{"c":28.89,"h":29.38,"l":28.22,"n":1919,"o":28.22,"t":"2025-06-24T04:00:00Z","v":79088,"vw":28.89535},{"c":28.77,"h":28.99,"l":28.6,"n":1053,"o":28.99,"t":"2025-06-25T04:00:00Z","v":25261,"vw":28.815967},{"c":29.18,"h":29.2,"l":28.8028,"n":746,"o":29,"t":"2025-06-26T04:00:00Z","v":14400,"vw":29.108404},{"c":29.33,"h":29.56,"l":29.005,"n":930,"o":29.23,"t":"2025-06-27T04:00:00Z","v":124619,"vw":29.332641},{"c":29.21,"h":29.86,"l":29.2,"n":858,"o":29.39,"t":"2025-06-30T04:00:00Z","v":28177,"vw":29.390367},{"c":30.84,"h":31.04,"l":29.08,"n":1212,"o":29.08,"t":"2025-07-01T04:00:00Z","v":63254,"vw":30.561497},{"c":31.89,"h":32.06,"l":30.965,"n":1033,"o":31,"t":"2025-07-02T04:00:00Z","v":41727,"vw":31.864586},{"c":32.94,"h":33.13,"l":31.98,"n":751,"o":32.25,"t":"2025-07-03T04:00:00Z","v":31061,"vw":32.795645},{"c":33.1,"h":33.415,"l":32.43,"n":1763,"o":32.43,"t":"2025-07-07T04:00:00Z","v":58571,"vw":33.033183},{"c":32.95,"h":33.99,"l":32.88,"n":1436,"o":33.42,"t":"2025-07-08T04:00:00Z","v":68240,"vw":33.290407},{"c":33.03,"h":33.26,"l":32.77,"n":1149,"o":33.26,"t":"2025-07-09T04:00:00Z","v":44171,"vw":32.995735},{"c":33.3,"h":33.535,"l":32.71,"n":1028,"o":32.85,"t":"2025-07-10T04:00:00Z","v":46412,"vw":33.298678},{"c":32.35,"h":33.22,"l":32.32,"n":1396,"o":33.22,"t":"2025-07-11T04:00:00Z","v":52150,"vw":32.593856},{"c":32.6,"h":32.71,"l":32.17,"n":841,"o":32.58,"t":"2025-07-14T04:00:00Z","v":30814,"vw":32.422627},{"c":31.78,"h":32.93,"l":30.91,"n":1506,"o":32.93,"t":"2025-07-15T04:00:00Z","v":52817,"vw":32.112619},{"c":32.38,"h":32.48,"l":31.73,"n":1049,"o":32.13,"t":"2025-07-16T04:00:00Z","v":32535,"vw":32.189536},{"c":32.92,"h":33.3144,"l":32.27,"n":905,"o":32.27,"t":"2025-07-17T04:00:00Z","v":29701,"vw":32.857333},{"c":32.31,"h":33.11,"l":32.3,"n":1000,"o":33.11,"t":"2025-07-18T04:00:00Z","v":41114,"vw":32.505769},{"c":32.18,"h":33.03,"l":32.1289,"n":1127,"o":32.59,"t":"2025-07-21T04:00:00Z","v":40571,"vw":32.5124},{"c":32.73,"h":33.06,"l":31.99,"n":1292,"o":31.99,"t":"2025-07-22T04:00:00Z","v":41511,"vw":32.793701},{"c":33.38,"h":33.4266,"l":33.08,"n":758,"o":33.11,"t":"2025-07-23T04:00:00Z","v":24324,"vw":33.295111},{"c":32.09,"h":33.4956,"l":32.04,"n":865,"o":33.06,"t":"2025-07-24T04:00:00Z","v":24530,"vw":32.389638},{"c":32.03,"h":32.215,"l":31.52,"n":795,"o":32.03,"t":"2025-07-25T04:00:00Z","v":15243,"vw":31.987384},{"c":31.74,"h":32.205,"l":31.66,"n":636,"o":32.16,"t":"2025-07-28T04:00:00Z","v":12726,"vw":31.78162},{"c":31.19,"h":31.91,"l":31.15,"n":787,"o":31.91,"t":"2025-07-29T04:00:00Z","v":22524,"vw":31.309853},{"c":31.11,"h":31.7348,"l":30.845,"n":1315,"o":31.13,"t":"2025-07-30T04:00:00Z","v":37017,"vw":31.143762},{"c":33.24,"h":34.87,"l":32.82,"n":1829,"o":33.79,"t":"2025-07-31T04:00:00Z","v":52298,"vw":33.613886},{"c":32.81,"h":33.07,"l":31.29,"n":1895,"o":32.77,"t":"2025-08-01T04:00:00Z","v":57027,"vw":32.555644},{"c":33.87,"h":33.91,"l":33.28,"n":1320,"o":33.37,"t":"2025-08-04T04:00:00Z","v":33457,"vw":33.743334},{"c":34.29,"h":34.32,"l":33.37,"n":1211,"o":34,"t":"2025-08-05T04:00:00Z","v":49814,"vw":34.017168},{"c":34.33,"h":34.63,"l":33.97,"n":971,"o":34.27,"t":"2025-08-06T04:00:00Z","v":33114,"vw":34.292706},{"c":34.33,"h":34.63,"l":34,"n":1010,"o":34.52,"t":"2025-08-07T04:00:00Z","v":27333,"vw":34.331341},{"c":35.38,"h":35.41,"l":34.44,"n":1085,"o":34.64,"t":"2025-08-08T04:00:00Z","v":42358,"vw":35.109296},{"c":36.01,"h":36.16,"l":34.775,"n":1626,"o":35.58,"t":"2025-08-11T04:00:00Z","v":56648,"vw":35.806872},{"c":37.31,"h":37.585,"l":35.9704,"n":2743,"o":36.3,"t":"2025-08-12T04:00:00Z","v":71718,"vw":37.094478},{"c":38.11,"h":38.39,"l":36.865,"n":2193,"o":37.51,"t":"2025-08-13T04:00:00Z","v":86822,"vw":37.688332},{"c":38.48,"h":38.5,"l":37.3,"n":1163,"o":37.79,"t":"2025-08-14T04:00:00Z","v":96976,"vw":38.055939},{"c":37.62,"h":38.61,"l":37.37,"n":1287,"o":38.61,"t":"2025-08-15T04:00:00Z","v":61988,"vw":37.679444},{"c":37.77,"h":38.08,"l":37.35,"n":1267,"o":37.42,"t":"2025-08-18T04:00:00Z","v":51601,"vw":37.715343},{"c":38.07,"h":38.1,"l":37.26,"n":925,"o":37.87,"t":"2025-08-19T04:00:00Z","v":26373,"vw":37.800014},{"c":37.62,"h":38.115,"l":37.47,"n":1296,"o":38.04,"t":"2025-08-20T04:00:00Z","v":26590,"vw":37.628918},{"c":37.08,"h":37.64,"l":36.95,"n":862,"o":37.64,"t":"2025-08-21T04:00:00Z","v":29708,"vw":37.168125},{"c":40.53,"h":40.8,"l":36.88,"n":2697,"o":37.14,"t":"2025-08-22T04:00:00Z","v":88951,"vw":39.275698},{"c":40.98,"h":42.05,"l":40.39,"n":2014,"o":40.54,"t":"2025-08-25T04:00:00Z","v":72364,"vw":41.097997},{"c":41.48,"h":41.78,"l":40.98,"n":1891,"o":41.13,"t":"2025-08-26T04:00:00Z","v":60099,"vw":41.496588},{"c":42.33,"h":42.4042,"l":41.06,"n":1468,"o":41.06,"t":"2025-08-27T04:00:00Z","v":34501,"vw":42.017787},{"c":43.27,"h":43.36,"l":42.165,"n":1545,"o":42.33,"t":"2025-08-28T04:00:00Z","v":47518,"vw":43.057117},{"c":43.84,"h":43.91,"l":43.185,"n":1552,"o":43.25,"t":"2025-08-29T04:00:00Z","v":41849,"vw":43.529066},{"c":43.84,"h":44.265,"l":43.04,"n":1123,"o":43.28,"t":"2025-09-02T04:00:00Z","v":47515,"vw":43.891604},{"c":42.82,"h":44.21,"l":42.38,"n":2246,"o":43.43,"t":"2025-09-03T04:00:00Z","v":63502,"vw":43.001713},{"c":43.8,"h":44.04,"l":42.18,"n":1831,"o":42.65,"t":"2025-09-04T04:00:00Z","v":54816,"vw":43.194327},{"c":43.09,"h":44.71,"l":42.77,"n":1535,"o":43.92,"t":"2025-09-05T04:00:00Z","v":29267,"vw":43.284918},{"c":43.22,"h":43.375,"l":42.75,"n":1428,"o":43.26,"t":"2025-09-08T04:00:00Z","v":32867,"vw":43.163134},{"c":41.94,"h":43.71,"l":41.875,"n":1066,"o":43.15,"t":"2025-09-09T04:00:00Z","v":29509,"vw":42.25715},{"c":42.08,"h":42.405,"l":41.11,"n":2317,"o":41.97,"t":"2025-09-10T04:00:00Z","v":48307,"vw":41.935599},{"c":42.97,"h":43.1,"l":41.995,"n":1170,"o":42.3,"t":"2025-09-11T04:00:00Z","v":30003,"vw":42.748333},{"c":42.63,"h":43.33,"l":42.4101,"n":983,"o":43.07,"t":"2025-09-12T04:00:00Z","v":27870,"vw":42.616704},{"c":43.92,"h":44.5,"l":42.86,"n":1507,"o":42.86,"t":"2025-09-15T04:00:00Z","v":31231,"vw":43.959014},{"c":44.1,"h":44.975,"l":43.7,"n":2016,"o":44.15,"t":"2025-09-16T04:00:00Z","v":52236,"vw":44.19772},{"c":43.86,"h":44.89,"l":43.565,"n":1944,"o":43.97,"t":"2025-09-17T04:00:00Z","v":49671,"vw":44.091221},{"c":45.54,"h":46,"l":43.73,"n":1622,"o":43.82,"t":"2025-09-18T04:00:00Z","v":59831,"vw":44.707077},{"c":44.2,"h":45.54,"l":43.515,"n":1759,"o":45.54,"t":"2025-09-19T04:00:00Z","v":142303,"vw":44.408762},{"c":44.07,"h":45.7335,"l":43.04,"n":1464,"o":43.94,"t":"2025-09-22T04:00:00Z","v":47975,"vw":44.126405},{"c":43.46,"h":45.17,"l":43.39,"n":1974,"o":44.32,"t":"2025-09-23T04:00:00Z","v":38999,"vw":43.754289},{"c":42.63,"h":43.5,"l":42.55,"n":1404,"o":43.43,"t":"2025-09-24T04:00:00Z","v":32910,"vw":42.801254},{"c":42.48,"h":43.1485,"l":42.17,"n":1325,"o":42.4,"t":"2025-09-25T04:00:00Z","v":24248,"vw":42.52026},{"c":41.33,"h":43.2248,"l":41.33,"n":1363,"o":42.28,"t":"2025-09-26T04:00:00Z","v":30239,"vw":41.583554},{"c":40.05,"h":41.37,"l":39.69,"n":2270,"o":41.37,"t":"2025-09-29T04:00:00Z","v":41935,"vw":40.24279},{"c":38.96,"h":39.78,"l":37.81,"n":1576,"o":39.78,"t":"2025-09-30T04:00:00Z","v":72260,"vw":38.593846},{"c":38.82,"h":39.47,"l":37.83,"n":2167,"o":38.35,"t":"2025-10-01T04:00:00Z","v":69769,"vw":38.878053},{"c":38.92,"h":39.44,"l":38.53,"n":1177,"o":38.62,"t":"2025-10-02T04:00:00Z","v":37847,"vw":38.973284},{"c":38.93,"h":40.2707,"l":38.73,"n":1433,"o":39.14,"t":"2025-10-03T04:00:00Z","v":35458,"vw":39.072127},{"c":38.72,"h":39.52,"l":38.635,"n":970,"o":39.06,"t":"2025-10-06T04:00:00Z","v":26954,"vw":38.89504},{"c":37.95,"h":38.73,"l":37.85,"n":1355,"o":38.64,"t":"2025-10-07T04:00:00Z","v":38442,"vw":38.097932},{"c":39.01,"h":39.15,"l":37.75,"n":1231,"o":37.75,"t":"2025-10-08T04:00:00Z","v":24094,"vw":38.651863},{"c":39.02,"h":39.667,"l":38.92,"n":1440,"o":39.22,"t":"2025-10-09T04:00:00Z","v":31364,"vw":39.181576},{"c":37.81,"h":39.7,"l":37.66,"n":1269,"o":39.02,"t":"2025-10-10T04:00:00Z","v":38192,"vw":38.359301},{"c":38.84,"h":39.105,"l":38.08,"n":1063,"o":38.24,"t":"2025-10-13T04:00:00Z","v":37989,"vw":38.532628},{"c":40.13,"h":40.4,"l":38.3,"n":1857,"o":38.3,"t":"2025-10-14T04:00:00Z","v":46964,"vw":39.761149},{"c":39.78,"h":40.39,"l":39.57,"n":1249,"o":40.39,"t":"2025-10-15T04:00:00Z","v":23977,"vw":39.816917},{"c":38.79,"h":39.85,"l":38.62,"n":1285,"o":39.85,"t":"2025-10-16T04:00:00Z","v":40589,"vw":38.922072},{"c":38.97,"h":39.325,"l":38.67,"n":1535,"o":38.81,"t":"2025-10-17T04:00:00Z","v":36995,"vw":38.931463},{"c":39.84,"h":39.995,"l":39.19,"n":774,"o":39.19,"t":"2025-10-20T04:00:00Z","v":21498,"vw":39.726605},{"c":40.48,"h":40.99,"l":39.51,"n":1194,"o":40.02,"t":"2025-10-21T04:00:00Z","v":40460,"vw":40.492453},{"c":40.12,"h":41.14,"l":39.555,"n":1129,"o":40.41,"t":"2025-10-22T04:00:00Z","v":49955,"vw":40.408363},{"c":40.07,"h":40.3,"l":39.51,"n":909,"o":39.97,"t":"2025-10-23T04:00:00Z","v":37801,"vw":39.897548},{"c":40.94,"h":41.14,"l":40.69,"n":662,"o":40.7,"t":"2025-10-24T04:00:00Z","v":17507,"vw":40.919624},{"c":39.83,"h":41.8224,"l":39.71,"n":831,"o":40.94,"t":"2025-10-27T04:00:00Z","v":19342,"vw":40.200576},{"c":39.91,"h":39.97,"l":39.13,"n":783,"o":39.71,"t":"2025-10-28T04:00:00Z","v":15646,"vw":39.736282},{"c":39.04,"h":39.65,"l":38.5,"n":1434,"o":39.58,"t":"2025-10-29T04:00:00Z","v":41072,"vw":38.987557},{"c":39.12,"h":39.57,"l":38.835,"n":1717,"o":39.04,"t":"2025-10-30T04:00:00Z","v":29972,"vw":39.099142},{"c":39.35,"h":39.695,"l":38.59,"n":1048,"o":38.73,"t":"2025-10-31T04:00:00Z","v":32934,"vw":39.247483},{"c":40.05,"h":40.675,"l":37.03,"n":1350,"o":39.2,"t":"2025-11-03T05:00:00Z","v":29130,"vw":39.747633},{"c":39.44,"h":40.08,"l":38.9316,"n":957,"o":39.38,"t":"2025-11-04T05:00:00Z","v":28457,"vw":39.43611},{"c":40.87,"h":41.04,"l":39.72,"n":1592,"o":39.96,"t":"2025-11-05T05:00:00Z","v":32390,"vw":40.596002},{"c":36.75,"h":38.97,"l":35.61,"n":2218,"o":37.84,"t":"2025-11-06T05:00:00Z","v":64595,"vw":36.92934},{"c":37.01,"h":38.32,"l":36.52,"n":2233,"o":36.75,"t":"2025-11-07T05:00:00Z","v":69873,"vw":37.34678},{"c":38.37,"h":38.45,"l":36.72,"n":1352,"o":37.34,"t":"2025-11-10T05:00:00Z","v":40310,"vw":38.10461},{"c":37.85,"h":38.87,"l":36.74,"n":2347,"o":38.35,"t":"2025-11-11T05:00:00Z","v":75972,"vw":37.88652},{"c":39.28,"h":39.54,"l":37.86,"n":1796,"o":37.86,"t":"2025-11-12T05:00:00Z","v":50369,"vw":38.975393},{"c":38.62,"h":39.34,"l":37.9401,"n":3076,"o":39.03,"t":"2025-11-13T05:00:00Z","v":43814,"vw":38.629038},{"c":37.57,"h":38.15,"l":36.743,"n":1995,"o":38.12,"t":"2025-11-14T05:00:00Z","v":34455,"vw":37.613846},{"c":36.11,"h":37.89,"l":35.92,"n":1429,"o":37.75,"t":"2025-11-17T05:00:00Z","v":35813,"vw":36.661086},{"c":36.2,"h":36.6513,"l":35.73,"n":1328,"o":36.11,"t":"2025-11-18T05:00:00Z","v":31642,"vw":36.206644},{"c":36.15,"h":36.57,"l":35.44,"n":3462,"o":36.57,"t":"2025-11-19T05:00:00Z","v":41972,"vw":35.956367},{"c":36.54,"h":36.98,"l":35.99,"n":3397,"o":36.48,"t":"2025-11-20T05:00:00Z","v":54206,"vw":36.483372},{"c":36.51,"h":37.98,"l":36.005,"n":3382,"o":36.65,"t":"2025-11-21T05:00:00Z","v":110227,"vw":36.982223},{"c":36.88,"h":37.4075,"l":36.35,"n":2083,"o":36.35,"t":"2025-11-24T05:00:00Z","v":86060,"vw":36.887191},{"c":37.5,"h":37.87,"l":35.925,"n":1882,"o":36.63,"t":"2025-11-25T05:00:00Z","v":99274,"vw":37.404653},{"c":39.12,"h":39.68,"l":37.3,"n":2074,"o":37.3,"t":"2025-11-26T05:00:00Z","v":61331,"vw":39.13562},{"c":38.04,"h":38.69,"l":37.55,"n":864,"o":38.56,"t":"2025-11-28T05:00:00Z","v":21841,"vw":37.9821},{"c":37.65,"h":38.67,"l":37.22,"n":2209,"o":38.67,"t":"2025-12-01T05:00:00Z","v":69033,"vw":37.644923},{"c":37.02,"h":37.72,"l":36.84,"n":2485,"o":37.72,"t":"2025-12-02T05:00:00Z","v":46340,"vw":37.224913},{"c":37.65,"h":37.73,"l":37.04,"n":1362,"o":37.45,"t":"2025-12-03T05:00:00Z","v":36450,"vw":37.514673},{"c":37.1,"h":37.57,"l":36.82,"n":1354,"o":37.44,"t":"2025-12-04T05:00:00Z","v":31322,"vw":37.185364},{"c":36.69,"h":37.33,"l":36.11,"n":2548,"o":37.16,"t":"2025-12-05T05:00:00Z","v":46115,"vw":36.69288},{"c":36.4,"h":37,"l":36.19,"n":2064,"o":37,"t":"2025-12-08T05:00:00Z","v":36934,"vw":36.411355},{"c":36.85,"h":37.74,"l":35.99,"n":2443,"o":35.99,"t":"2025-12-09T05:00:00Z","v":58962,"vw":36.787183},{"c":37.6,"h":38.425,"l":36.52,"n":4211,"o":37.06,"t":"2025-12-10T05:00:00Z","v":162169,"vw":37.641633},{"c":39.78,"h":40.11,"l":37.35,"n":3211,"o":37.67,"t":"2025-12-11T05:00:00Z","v":69445,"vw":39.463298},{"c":40.08,"h":40.4,"l":39.5,"n":1700,"o":39.81,"t":"2025-12-12T05:00:00Z","v":49514,"vw":39.998936},{"c":39.56,"h":40.34,"l":39.25,"n":1691,"o":40,"t":"2025-12-15T05:00:00Z","v":52484,"vw":39.658043},{"c":39.11,"h":40.45,"l":39.1,"n":2442,"o":39.46,"t":"2025-12-16T05:00:00Z","v":45398,"vw":39.426861},{"c":38.93,"h":39.7599,"l":38.83,"n":1872,"o":38.98,"t":"2025-12-17T05:00:00Z","v":45761,"vw":39.045476},{"c":39.97,"h":40.46,"l":39.25,"n":2833,"o":39.52,"t":"2025-12-18T05:00:00Z","v":50701,"vw":39.873147},{"c":40.55,"h":40.65,"l":39.32,"n":3681,"o":39.79,"t":"2025-12-19T05:00:00Z","v":137810,"vw":40.413931},{"c":40.15,"h":40.74,"l":39.62,"n":2248,"o":40.7,"t":"2025-12-22T05:00:00Z","v":50016,"vw":40.131896},{"c":40.19,"h":40.74,"l":39.64,"n":1754,"o":40.18,"t":"2025-12-23T05:00:00Z","v":42376,"vw":40.312956},{"c":40.55,"h":40.7,"l":39.85,"n":1181,"o":40.08,"t":"2025-12-24T05:00:00Z","v":39953,"vw":40.289048},{"c":40.12,"h":40.7,"l":39.67,"n":1796,"o":40.29,"t":"2025-12-26T05:00:00Z","v":51893,"vw":40.127087},{"c":39.36,"h":40.41,"l":39,"n":1316,"o":40.15,"t":"2025-12-29T05:00:00Z","v":33697,"vw":39.344234},{"c":39.62,"h":39.8345,"l":39.06,"n":1602,"o":39.57,"t":"2025-12-30T05:00:00Z","v":35767,"vw":39.619985},{"c":38.75,"h":39.85,"l":38.59,"n":1190,"o":39.48,"t":"2025-12-31T05:00:00Z","v":26224,"vw":38.805864},{"c":39.24,"h":39.46,"l":38.285,"n":1842,"o":39.17,"t":"2026-01-02T05:00:00Z","v":62516,"vw":39.016176},{"c":39.85,"h":40.55,"l":39.02,"n":1919,"o":39.02,"t":"2026-01-05T05:00:00Z","v":61007,"vw":40.068057},{"c":39.06,"h":39.38,"l":38.395,"n":1652,"o":39.38,"t":"2026-01-06T05:00:00Z","v":40933,"vw":38.927394},{"c":38.2,"h":39.22,"l":37.85,"n":1556,"o":39.22,"t":"2026-01-07T05:00:00Z","v":32209,"vw":38.280794},{"c":39,"h":39.16,"l":37.725,"n":1829,"o":38.09,"t":"2026-01-08T05:00:00Z","v":67353,"vw":38.822308},{"c":39.09,"h":39.73,"l":38.36,"n":2103,"o":39.18,"t":"2026-01-09T05:00:00Z","v":64904,"vw":39.050543},{"c":37.85,"h":39.245,"l":37.41,"n":1837,"o":38.67,"t":"2026-01-12T05:00:00Z","v":39098,"vw":37.919315},{"c":38.4,"h":38.715,"l":37.75,"n":1484,"o":37.81,"t":"2026-01-13T05:00:00Z","v":34513,"vw":38.372088},{"c":38.18,"h":38.5,"l":37.38,"n":1312,"o":38.5,"t":"2026-01-14T05:00:00Z","v":47147,"vw":37.890761},{"c":38.04,"h":38.565,"l":37.45,"n":1668,"o":37.9,"t":"2026-01-15T05:00:00Z","v":64869,"vw":38.054549},{"c":37.59,"h":38.6,"l":37.4,"n":1005,"o":38.15,"t":"2026-01-16T05:00:00Z","v":29364,"vw":37.779853},{"c":36.17,"h":37.3,"l":35.99,"n":1620,"o":36.96,"t":"2026-01-20T05:00:00Z","v":40333,"vw":36.376243},{"c":37.49,"h":37.5,"l":36.25,"n":1818,"o":36.25,"t":"2026-01-21T05:00:00Z","v":54596,"vw":37.16073},{"c":38.37,"h":38.75,"l":37.52,"n":1870,"o":37.52,"t":"2026-01-22T05:00:00Z","v":49385,"vw":38.288903},{"c":36.91,"h":38.3,"l":36.57,"n":1210,"o":38.3,"t":"2026-01-23T05:00:00Z","v":47413,"vw":37.083636},{"c":37.06,"h":37.24,"l":36.1,"n":1175,"o":36.73,"t":"2026-01-26T05:00:00Z","v":31024,"vw":36.929703},{"c":36.93,"h":37.99,"l":36.255,"n":1534,"o":37.24,"t":"2026-01-27T05:00:00Z","v":39378,"vw":36.892896},{"c":35.65,"h":37.34,"l":35.56,"n":1566,"o":37,"t":"2026-01-28T05:00:00Z","v":40991,"vw":36.084045},{"c":36.06,"h":36.13,"l":35.21,"n":1776,"o":35.52,"t":"2026-01-29T05:00:00Z","v":41060,"vw":35.928095},{"c":37.05,"h":37.28,"l":35.16,"n":1743,"o":36.5,"t":"2026-01-30T05:00:00Z","v":57127,"vw":36.630057},{"c":38.51,"h":39.39,"l":36.335,"n":1789,"o":36.76,"t":"2026-02-02T05:00:00Z","v":67117,"vw":38.651658},{"c":38.62,"h":39.65,"l":37.916,"n":2562,"o":38.65,"t":"2026-02-03T05:00:00Z","v":81489,"vw":38.6439},{"c":40.35,"h":41.06,"l":38.4,"n":1829,"o":38.7,"t":"2026-02-04T05:00:00Z","v":59733,"vw":40.237238},{"c":34.47,"h":39.15,"l":33.23,"n":3846,"o":39.15,"t":"2026-02-05T05:00:00Z","v":124306,"vw":34.681154},{"c":35.55,"h":36.4296,"l":34.94,"n":3999,"o":35,"t":"2026-02-06T05:00:00Z","v":98373,"vw":35.627843},{"c":34.74,"h":36.235,"l":34.56,"n":4011,"o":35.63,"t":"2026-02-09T05:00:00Z","v":88806,"vw":35.134049},{"c":34.74,"h":35.27,"l":34.35,"n":2360,"o":34.66,"t":"2026-02-10T05:00:00Z","v":88285,"vw":34.747917},{"c":33.99,"h":35.2,"l":33.94,"n":2512,"o":35,"t":"2026-02-11T05:00:00Z","v":68225,"vw":34.411273},{"c":34.37,"h":35.22,"l":33.44,"n":2525,"o":34.51,"t":"2026-02-12T05:00:00Z","v":92461,"vw":34.186133},{"c":34.57,"h":35.09,"l":34.52,"n":1521,"o":34.78,"t":"2026-02-13T05:00:00Z","v":57080,"vw":34.746161},{"c":35.09,"h":35.44,"l":34.32,"n":2061,"o":34.32,"t":"2026-02-17T05:00:00Z","v":70378,"vw":34.920049},{"c":35.07,"h":35.73,"l":34.835,"n":2249,"o":35,"t":"2026-02-18T05:00:00Z","v":109900,"vw":35.17053},{"c":34.76,"h":35,"l":34.34,"n":1635,"o":34.51,"t":"2026-02-19T05:00:00Z","v":54225,"vw":34.675365},{"c":34.6,"h":35.07,"l":34.2,"n":2041,"o":34.2,"t":"2026-02-20T05:00:00Z","v":80648,"vw":34.657241},{"c":32,"h":34.55,"l":31.965,"n":3300,"o":34.4,"t":"2026-02-23T05:00:00Z","v":81053,"vw":32.51846},{"c":31.83,"h":33.31,"l":31.58,"n":2333,"o":32.37,"t":"2026-02-24T05:00:00Z","v":57409,"vw":32.235216},{"c":32.92,"h":33.095,"l":31.58,"n":1610,"o":32.25,"t":"2026-02-25T05:00:00Z","v":39304,"vw":32.593478},{"c":33.23,"h":33.686,"l":32.63,"n":1946,"o":33.38,"t":"2026-02-26T05:00:00Z","v":40437,"vw":33.020208},{"c":31.82,"h":33.31,"l":31.66,"n":2065,"o":32.56,"t":"2026-02-27T05:00:00Z","v":54578,"vw":31.952683},{"c":32.35,"h":32.73,"l":31.11,"n":1308,"o":31.23,"t":"2026-03-02T05:00:00Z","v":30638,"vw":32.187915},{"c":32.44,"h":32.73,"l":31.3,"n":1869,"o":31.52,"t":"2026-03-03T05:00:00Z","v":52390,"vw":32.251233},{"c":33.91,"h":34.35,"l":32.895,"n":2408,"o":32.98,"t":"2026-03-04T05:00:00Z","v":70685,"vw":33.86762},{"c":33.2,"h":35.13,"l":32.81,"n":2059,"o":33.83,"t":"2026-03-05T05:00:00Z","v":49463,"vw":33.216926},{"c":32.24,"h":32.35,"l":31,"n":2070,"o":32.3,"t":"2026-03-06T05:00:00Z","v":49533,"vw":31.951147},{"c":32.31,"h":32.44,"l":30.89,"n":1754,"o":31.67,"t":"2026-03-09T04:00:00Z","v":37894,"vw":31.718685},{"c":32.34,"h":32.85,"l":31.76,"n":1389,"o":31.84,"t":"2026-03-10T04:00:00Z","v":49043,"vw":32.411795},{"c":32.02,"h":32.56,"l":31.47,"n":2199,"o":32.23,"t":"2026-03-11T04:00:00Z","v":43161,"vw":31.95689},{"c":31.47,"h":31.75,"l":31,"n":2014,"o":31.28,"t":"2026-03-12T04:00:00Z","v":40384,"vw":31.402902},{"c":30.88,"h":32.335,"l":30.69,"n":1786,"o":31.63,"t":"2026-03-13T04:00:00Z","v":38049,"vw":30.998271},{"c":30.91,"h":31.555,"l":30.46,"n":2849,"o":31.22,"t":"2026-03-16T04:00:00Z","v":57822,"vw":30.963246},{"c":31.47,"h":31.73,"l":31.13,"n":1674,"o":31.42,"t":"2026-03-17T04:00:00Z","v":36369,"vw":31.466146},{"c":30.89,"h":31.77,"l":30.8,"n":1464,"o":31.36,"t":"2026-03-18T04:00:00Z","v":36465,"vw":30.952806},{"c":31.08,"h":32,"l":30.53,"n":2495,"o":30.61,"t":"2026-03-19T04:00:00Z","v":40414,"vw":31.069462},{"c":31.41,"h":31.61,"l":30.75,"n":2527,"o":31.26,"t":"2026-03-20T04:00:00Z","v":126221,"vw":31.334427},{"c":32.57,"h":33.07,"l":31.645,"n":2161,"o":32.21,"t":"2026-03-23T04:00:00Z","v":58712,"vw":32.551308},{"c":32.44,"h":32.985,"l":31.87,"n":1998,"o":32.18,"t":"2026-03-24T04:00:00Z","v":65871,"vw":32.506032},{"c":32.27,"h":33.025,"l":31.74,"n":2522,"o":33.02,"t":"2026-03-25T04:00:00Z","v":78464,"vw":32.323148},{"c":32.43,"h":32.55,"l":31.755,"n":3750,"o":32.09,"t":"2026-03-26T04:00:00Z","v":61414,"vw":32.229692},{"c":31.36,"h":32.325,"l":30.8426,"n":2261,"o":32.03,"t":"2026-03-27T04:00:00Z","v":62012,"vw":31.313589},{"c":31.75,"h":32.145,"l":31.14,"n":2367,"o":31.14,"t":"2026-03-30T04:00:00Z","v":51008,"vw":31.785588},{"c":32.25,"h":32.505,"l":31.5765,"n":1246,"o":31.9,"t":"2026-03-31T04:00:00Z","v":38640,"vw":32.114816},{"c":32.6,"h":32.95,"l":32.14,"n":2341,"o":32.48,"t":"2026-04-01T04:00:00Z","v":52582,"vw":32.581257},{"c":33.12,"h":33.13,"l":31.25,"n":6300,"o":32.08,"t":"2026-04-02T04:00:00Z","v":75756,"vw":32.689141},{"c":34.23,"h":34.36,"l":33.0088,"n":2194,"o":33.01,"t":"2026-04-06T04:00:00Z","v":58307,"vw":33.977582},{"c":34.54,"h":35.15,"l":33.8,"n":1992,"o":34.14,"t":"2026-04-07T04:00:00Z","v":65468,"vw":34.571287},{"c":35.49,"h":36.14,"l":35.04,"n":3386,"o":35.55,"t":"2026-04-08T04:00:00Z","v":102329,"vw":35.44646},{"c":36.53,"h":36.7,"l":35.19,"n":3678,"o":35.62,"t":"2026-04-09T04:00:00Z","v":85230,"vw":36.128987},{"c":36.36,"h":36.61,"l":36.22,"n":1189,"o":36.49,"t":"2026-04-10T04:00:00Z","v":44009,"vw":36.439044},{"c":37.78,"h":37.85,"l":36.2,"n":2559,"o":36.2,"t":"2026-04-13T04:00:00Z","v":84572,"vw":37.445156},{"c":37.96,"h":38.38,"l":37.67,"n":1210,"o":37.67,"t":"2026-04-14T04:00:00Z","v":48706,"vw":38.009448},{"c":38.22,"h":38.5,"l":37.85,"n":2056,"o":37.9,"t":"2026-04-15T04:00:00Z","v":79619,"vw":38.117981},{"c":38.54,"h":38.72,"l":37.95,"n":2403,"o":37.95,"t":"2026-04-16T04:00:00Z","v":58995,"vw":38.498431},{"c":39.99,"h":40.4,"l":38.345,"n":2419,"o":39.09,"t":"2026-04-17T04:00:00Z","v":95880,"vw":39.681819},{"c":39.76,"h":40.27,"l":39.225,"n":3861,"o":39.73,"t":"2026-04-20T04:00:00Z","v":82260,"vw":39.766631},{"c":38.27,"h":40.6,"l":38.05,"n":1820,"o":39.95,"t":"2026-04-21T04:00:00Z","v":49127,"vw":39.142777},{"c":39.47,"h":39.805,"l":38.67,"n":2695,"o":38.7,"t":"2026-04-22T04:00:00Z","v":57897,"vw":39.41313},{"c":38.75,"h":39.69,"l":37.675,"n":2878,"o":39.21,"t":"2026-04-23T04:00:00Z","v":64425,"vw":38.830093},{"c":39.15,"h":39.28,"l":37.84,"n":4464,"o":38.52,"t":"2026-04-24T04:00:00Z","v":69402,"vw":39.031547},{"c":39.67,"h":39.83,"l":39.03,"n":1415,"o":39.03,"t":"2026-04-27T04:00:00Z","v":27748,"vw":39.643446},{"c":39.32,"h":40.04,"l":39.28,"n":1639,"o":39.98,"t":"2026-04-28T04:00:00Z","v":40070,"vw":39.532673},{"c":38.52,"h":39.36,"l":38,"n":3013,"o":39.36,"t":"2026-04-29T04:00:00Z","v":59140,"vw":38.455193},{"c":37.35,"h":41.51,"l":36.17,"n":2843,"o":39.24,"t":"2026-04-30T04:00:00Z","v":84092,"vw":37.304642},{"c":34.94,"h":37.7,"l":34.81,"n":2677,"o":37.47,"t":"2026-05-01T04:00:00Z","v":67045,"vw":35.863008},{"c":33.88,"h":35.29,"l":33.71,"n":2187,"o":34.45,"t":"2026-05-04T04:00:00Z","v":59882,"vw":34.255921},{"c":34.84,"h":35.5,"l":34.17,"n":1804,"o":34.17,"t":"2026-05-05T04:00:00Z","v":60101,"vw":34.877718},{"c":34.97,"h":35.9145,"l":34.545,"n":1938,"o":35.19,"t":"2026-05-06T04:00:00Z","v":47744,"vw":35.015718},{"c":34.97,"h":35.9,"l":34.78,"n":2224,"o":35.23,"t":"2026-05-07T04:00:00Z","v":61156,"vw":35.181181},{"c":35.34,"h":35.43,"l":34.535,"n":1338,"o":34.98,"t":"2026-05-08T04:00:00Z","v":41255,"vw":35.094014},{"c":34.37,"h":35.32,"l":34.11,"n":1590,"o":35.32,"t":"2026-05-11T04:00:00Z","v":56653,"vw":34.540776},{"c":34.25,"h":34.7,"l":33.505,"n":1796,"o":34.19,"t":"2026-05-12T04:00:00Z","v":70280,"vw":34.1687},{"c":34.14,"h":34.2,"l":33.3301,"n":2057,"o":33.91,"t":"2026-05-13T04:00:00Z","v":62094,"vw":33.926594},{"c":34.88,"h":34.93,"l":34.48,"n":2050,"o":34.48,"t":"2026-05-14T04:00:00Z","v":49275,"vw":34.788575},{"c":34.2,"h":34.805,"l":33.3,"n":1620,"o":34.78,"t":"2026-05-15T04:00:00Z","v":44173,"vw":34.105572},{"c":35.17,"h":35.97,"l":34.675,"n":2343,"o":34.85,"t":"2026-05-18T04:00:00Z","v":92243,"vw":35.162271},{"c":33.96,"h":35.02,"l":33.77,"n":2026,"o":34.69,"t":"2026-05-19T04:00:00Z","v":52617,"vw":34.130792},{"c":34.96,"h":34.96,"l":33.36,"n":2113,"o":33.46,"t":"2026-05-20T04:00:00Z","v":54824,"vw":34.617095},{"c":35.58,"h":36.51,"l":34.7,"n":2264,"o":36.45,"t":"2026-05-21T04:00:00Z","v":97015,"vw":35.541182},{"c":35.36,"h":35.85,"l":35.01,"n":2080,"o":35.46,"t":"2026-05-22T04:00:00Z","v":53172,"vw":35.357643},{"c":36.39,"h":36.44,"l":35.4,"n":1691,"o":35.46,"t":"2026-05-26T04:00:00Z","v":46985,"vw":36.137871},{"c":36.55,"h":37.26,"l":36.265,"n":1447,"o":36.72,"t":"2026-05-27T04:00:00Z","v":42927,"vw":36.679852},{"c":36.28,"h":36.685,"l":35.885,"n":1819,"o":36.14,"t":"2026-05-28T04:00:00Z","v":62186,"vw":36.257983},{"c":36.76,"h":37.4,"l":36.29,"n":1377,"o":36.5,"t":"2026-05-29T04:00:00Z","v":64761,"vw":36.875414},{"c":36.68,"h":37.2599,"l":36.475,"n":1529,"o":36.76,"t":"2026-06-01T04:00:00Z","v":55036,"vw":36.830677},{"c":35.58,"h":36.895,"l":35.5,"n":1575,"o":36.45,"t":"2026-06-02T04:00:00Z","v":43417,"vw":35.948276},{"c":34.24,"h":35.05,"l":33.8,"n":1733,"o":35.05,"t":"2026-06-03T04:00:00Z","v":47388,"vw":34.174863},{"c":35.93,"h":36.17,"l":34.66,"n":1479,"o":34.71,"t":"2026-06-04T04:00:00Z","v":38285,"vw":35.696946},{"c":35.93,"h":36.315,"l":35.395,"n":1246,"o":36.1,"t":"2026-06-05T04:00:00Z","v":38466,"vw":35.859308},{"c":35.58,"h":36.2,"l":35.125,"n":1885,"o":36.06,"t":"2026-06-08T04:00:00Z","v":48055,"vw":35.727077},{"c":36.19,"h":37.02,"l":35.79,"n":2018,"o":36.09,"t":"2026-06-09T04:00:00Z","v":47313,"vw":36.37542},{"c":36.31,"h":36.96,"l":35.9,"n":2871,"o":36.53,"t":"2026-06-10T04:00:00Z","v":64661,"vw":36.262605},{"c":36.83,"h":36.93,"l":35.46,"n":1598,"o":36.35,"t":"2026-06-11T04:00:00Z","v":26116,"vw":36.519548},{"c":37.21,"h":38,"l":36.425,"n":1249,"o":36.96,"t":"2026-06-12T04:00:00Z","v":24919,"vw":37.215133},{"c":36.77,"h":38.13,"l":36.7,"n":1701,"o":37.74,"t":"2026-06-15T04:00:00Z","v":48449,"vw":37.137201},{"c":37.17,"h":37.825,"l":36.61,"n":1823,"o":37.21,"t":"2026-06-16T04:00:00Z","v":54045,"vw":37.053654},{"c":36.9,"h":38.295,"l":36.59,"n":2196,"o":36.85,"t":"2026-06-17T04:00:00Z","v":73859,"vw":37.458741},{"c":37.2,"h":37.7975,"l":37.03,"n":936,"o":37.18,"t":"2026-06-18T04:00:00Z","v":82871,"vw":37.265745},{"c":37.35,"h":37.86,"l":37.13,"n":1591,"o":37.36,"t":"2026-06-22T04:00:00Z","v":50209,"vw":37.385487},{"c":38.9,"h":39.055,"l":37.28,"n":1848,"o":37.28,"t":"2026-06-23T04:00:00Z","v":105957,"vw":38.604246},{"c":38.95,"h":39.735,"l":38.665,"n":2198,"o":38.69,"t":"2026-06-24T04:00:00Z","v":49520,"vw":39.11284},{"c":38.93,"h":39.435,"l":38.46,"n":1532,"o":38.8,"t":"2026-06-25T04:00:00Z","v":32801,"vw":38.953018},{"c":41.04,"h":41.04,"l":38.83,"n":2648,"o":39.05,"t":"2026-06-26T04:00:00Z","v":205899,"vw":40.81706},{"c":41.54,"h":41.855,"l":39.66,"n":3325,"o":40.84,"t":"2026-06-29T04:00:00Z","v":92395,"vw":41.033432},{"c":41.2,"h":42.15,"l":41.17,"n":1604,"o":41.74,"t":"2026-06-30T04:00:00Z","v":42591,"vw":41.422333},{"c":42.35,"h":42.6,"l":41.3,"n":2720,"o":41.51,"t":"2026-07-01T04:00:00Z","v":104577,"vw":42.069929},{"c":41.66,"h":42.98,"l":41.245,"n":1726,"o":42.41,"t":"2026-07-02T04:00:00Z","v":59083,"vw":41.890079},{"c":41.89,"h":42.415,"l":41.71,"n":1536,"o":41.71,"t":"2026-07-06T04:00:00Z","v":51398,"vw":41.93739},{"c":41.88,"h":42.5,"l":41.51,"n":2146,"o":42.38,"t":"2026-07-07T04:00:00Z","v":68897,"vw":41.956651},{"c":40.46,"h":41.75,"l":39.85,"n":3242,"o":41.75,"t":"2026-07-08T04:00:00Z","v":135749,"vw":40.442118},{"c":42.5,"h":42.84,"l":39.855,"n":2731,"o":40.41,"t":"2026-07-09T04:00:00Z","v":107595,"vw":42.09372},{"c":43.5,"h":43.93,"l":42.46,"n":2555,"o":42.46,"t":"2026-07-10T04:00:00Z","v":93697,"vw":43.46455},{"c":43.26,"h":44.295,"l":42.65,"n":2118,"o":43.7,"t":"2026-07-13T04:00:00Z","v":74835,"vw":43.3282},{"c":43.14,"h":43.7,"l":43,"n":1905,"o":43,"t":"2026-07-14T04:00:00Z","v":75535,"vw":43.312845},{"c":42.17,"h":43.91,"l":42.1,"n":2331,"o":43.74,"t":"2026-07-15T04:00:00Z","v":56351,"vw":42.643764},{"c":42.7,"h":43.9,"l":42.52,"n":2325,"o":42.65,"t":"2026-07-16T04:00:00Z","v":73685,"vw":43.047993},{"c":41.66,"h":43.335,"l":41.575,"n":2367,"o":41.99,"t":"2026-07-17T04:00:00Z","v":41706,"vw":41.844205},{"c":41.6,"h":42.67,"l":40.98,"n":1851,"o":40.98,"t":"2026-07-20T04:00:00Z","v":58369,"vw":41.979366},{"c":42.58,"h":42.77,"l":41.125,"n":1970,"o":41.46,"t":"2026-07-21T04:00:00Z","v":65010,"vw":42.236258},{"c":42.52,"h":43.39,"l":41.83,"n":3253,"o":42.16,"t":"2026-07-22T04:00:00Z","v":121491,"vw":42.466881},{"c":41.11,"h":41.85,"l":40.82,"n":2688,"o":41.85,"t":"2026-07-23T04:00:00Z","v":63059,"vw":41.154474},{"c":41.65,"h":42.91,"l":41.07,"n":3005,"o":41.4,"t":"2026-07-24T04:00:00Z","v":72664,"vw":42.050046},{"c":41.89,"h":42.53,"l":41.82,"n":2427,"o":42.24,"t":"2026-07-27T04:00:00Z","v":62609,"vw":42.045134},{"c":42.58,"h":43.155,"l":42.06,"n":2209,"o":42.44,"t":"2026-07-28T04:00:00Z","v":50825,"vw":42.751196},{"c":42.36,"h":43.15,"l":42,"n":2746,"o":42.7,"t":"2026-07-29T04:00:00Z","v":54566,"vw":42.486292},{"c":32.26,"h":40.5,"l":31.115,"n":5078,"o":40.5,"t":"2026-07-30T04:00:00Z","v":258556,"vw":32.041826},{"c":32.27,"h":32.53,"l":30.82,"n":3506,"o":31.88,"t":"2026-07-31T04:00:00Z","v":125590,"vw":32.020345},{"c":34.72,"h":35.255,"l":32.02,"n":4713,"o":32.02,"t":"2026-08-03T04:00:00Z","v":223773,"vw":34.655347},{"c":33.84,"h":35.51,"l":33.74,"n":3926,"o":34.88,"t":"2026-08-04T04:00:00Z","v":193181,"vw":34.125228},{"c":32.49,"h":35.06,"l":32.34,"n":2650,"o":34.34,"t":"2026-08-05T04:00:00Z","v":101783,"vw":32.927903},{"c":33.05,"h":33.31,"l":32.14,"n":3494,"o":32.61,"t":"2026-08-06T04:00:00Z","v":109318,"vw":32.995325},{"c":32.79,"h":33.579,"l":32.68,"n":1756,"o":33.2,"t":"2026-08-07T04:00:00Z","v":60291,"vw":33.006795},{"c":31.5,"h":32.81,"l":31.4,"n":1797,"o":32.47,"t":"2026-08-10T04:00:00Z","v":61161,"vw":31.651068},{"c":31.63,"h":32.15,"l":31.36,"n":1889,"o":31.51,"t":"2026-08-11T04:00:00Z","v":85155,"vw":31.767085},{"c":32.17,"h":32.2999,"l":31.35,"n":2844,"o":31.75,"t":"2026-08-12T04:00:00Z","v":124065,"vw":31.83483},{"c":32.68,"h":33.02,"l":32.26,"n":2049,"o":32.65,"t":"2026-08-13T04:00:00Z","v":59279,"vw":32.638304},{"c":33.5,"h":33.83,"l":33.03,"n":2815,"o":33.17,"t":"2026-08-14T04:00:00Z","v":184248,"vw":33.348628},{"c":33.66,"h":33.75,"l":33.06,"n":2660,"o":33.37,"t":"2026-08-17T04:00:00Z","v":125399,"vw":33.605618},{"c":33.98,"h":34.705,"l":33.67,"n":2867,"o":33.81,"t":"2026-08-18T04:00:00Z","v":111416,"vw":34.105774},{"c":33.56,"h":34.42,"l":33.48,"n":2501,"o":33.71,"t":"2026-08-19T04:00:00Z","v":118694,"vw":33.824362},{"c":33.33,"h":33.64,"l":32.57,"n":2438,"o":33.23,"t":"2026-08-20T04:00:00Z","v":141121,"vw":33.303829},{"c":34.11,"h":34.39,"l":33.5,"n":2850,"o":33.58,"t":"2026-08-21T04:00:00Z","v":151056,"vw":34.04646},{"c":34.63,"h":35.14,"l":34.26,"n":2968,"o":34.26,"t":"2026-08-24T04:00:00Z","v":122319,"vw":34.644113},{"c":33.34,"h":34.94,"l":33.34,"n":2215,"o":34.82,"t":"2026-08-25T04:00:00Z","v":62568,"vw":33.709978},{"c":32.65,"h":33.84,"l":32.39,"n":2335,"o":33.3,"t":"2026-08-26T04:00:00Z","v":62453,"vw":32.704999},{"c":32.68,"h":32.885,"l":31.835,"n":3310,"o":32.6,"t":"2026-08-27T04:00:00Z","v":84681,"vw":32.586036},{"c":32.55,"h":33.63,"l":32.44,"n":2084,"o":32.83,"t":"2026-08-28T04:00:00Z","v":55539,"vw":32.743741},{"c":32.09,"h":32.58,"l":31.9001,"n":1875,"o":32.5,"t":"2026-08-31T04:00:00Z","v":72100,"vw":32.170151},{"c":31.83,"h":32.0786,"l":31.52,"n":2238,"o":31.8,"t":"2026-09-01T04:00:00Z","v":62101,"vw":31.798059},{"c":33.04,"h":33.515,"l":31.93,"n":3422,"o":32.2,"t":"2026-09-02T04:00:00Z","v":107494,"vw":32.979857},{"c":33.13,"h":33.78,"l":32.985,"n":1812,"o":33.53,"t":"2026-09-03T04:00:00Z","v":41179,"vw":33.189436},{"c":33.68,"h":33.7753,"l":32.94,"n":1745,"o":33.02,"t":"2026-09-04T04:00:00Z","v":49238,"vw":33.456736},{"c":33.02,"h":33.44,"l":32.74,"n":1939,"o":33.44,"t":"2026-09-08T04:00:00Z","v":61482,"vw":33.046667},{"c":32.83,"h":33.19,"l":32.515,"n":1756,"o":32.7,"t":"2026-09-09T04:00:00Z","v":42127,"vw":32.801235},{"c":32.75,"h":33.07,"l":32.2,"n":1791,"o":32.9,"t":"2026-09-10T04:00:00Z","v":43231,"vw":32.752964},{"c":32.99,"h":33.16,"l":32.5201,"n":1545,"o":33.16,"t":"2026-09-11T04:00:00Z","v":41993,"vw":32.878892},{"c":32.9,"h":33.4499,"l":32.73,"n":2063,"o":33.35,"t":"2026-09-14T04:00:00Z","v":55962,"vw":32.981064},{"c":32.27,"h":32.745,"l":31.95,"n":2660,"o":32.68,"t":"2026-09-15T04:00:00Z","v":72558,"vw":32.274265},{"c":32.12,"h":32.64,"l":31.7,"n":2315,"o":32.06,"t":"2026-09-16T04:00:00Z","v":72988,"vw":32.107556},{"c":32.1,"h":32.82,"l":32.0001,"n":1876,"o":32.82,"t":"2026-09-17T04:00:00Z","v":44791,"vw":32.208975},{"c":31.39,"h":32.2798,"l":31.33,"n":2008,"o":31.8,"t":"2026-09-18T04:00:00Z","v":164858,"vw":31.575127},{"c":31.5,"h":31.9499,"l":31.275,"n":2004,"o":31.63,"t":"2026-09-21T04:00:00Z","v":65913,"vw":31.538705},{"c":31.28,"h":32.125,"l":31.15,"n":2426,"o":31.93,"t":"2026-09-22T04:00:00Z","v":100208,"vw":31.49819},{"c":30.72,"h":31.14,"l":30.49,"n":2175,"o":31.14,"t":"2026-09-23T04:00:00Z","v":63895,"vw":30.80653},{"c":30.4,"h":30.99,"l":30.12,"n":1653,"o":30.96,"t":"2026-09-24T04:00:00Z","v":56047,"vw":30.481501},{"c":30.82,"h":30.92,"l":30.235,"n":2317,"o":30.4,"t":"2026-09-25T04:00:00Z","v":61761,"vw":30.789396},{"c":30.43,"h":30.885,"l":30.37,"n":2025,"o":30.7,"t":"2026-09-28T04:00:00Z","v":76297,"vw":30.516774},{"c":30.57,"h":30.92,"l":30.16,"n":2141,"o":30.37,"t":"2026-09-29T04:00:00Z","v":59098,"vw":30.520347},{"c":30.23,"h":30.74,"l":29.92,"n":1733,"o":30.67,"t":"2026-09-30T04:00:00Z","v":59066,"vw":30.178015},{"c":30.99,"h":31.01,"l":29.89,"n":2120,"o":30.05,"t":"2026-10-01T04:00:00Z","v":97457,"vw":30.553282},{"c":31.8,"h":32.12,"l":31.12,"n":2574,"o":31.47,"t":"2026-10-02T04:00:00Z","v":105190,"vw":31.739547},{"c":32.77,"h":32.93,"l":31.6354,"n":2894,"o":32,"t":"2026-10-05T04:00:00Z","v":130137,"vw":32.501645},{"c":32.8,"h":33.205,"l":32.565,"n":2110,"o":33.03,"t":"2026-10-06T04:00:00Z","v":74136,"vw":32.844975},{"c":33.2,"h":33.6899,"l":32.29,"n":2127,"o":32.48,"t":"2026-10-07T04:00:00Z","v":83798,"vw":33.08306},{"c":33.92,"h":33.95,"l":32.68,"n":1697,"o":33.17,"t":"2026-10-08T04:00:00Z","v":122295,"vw":33.684931},{"c":33.51,"h":34.05,"l":33.185,"n":2868,"o":33.8,"t":"2026-10-09T04:00:00Z","v":100932,"vw":33.57829},{"c":33.61,"h":33.97,"l":32.905,"n":2505,"o":33.52,"t":"2026-10-12T04:00:00Z","v":103191,"vw":33.73765},{"c":34.41,"h":34.52,"l":33.31,"n":2490,"o":33.98,"t":"2026-10-13T04:00:00Z","v":120545,"vw":34.248471},{"c":33.38,"h":34.4,"l":32.99,"n":2107,"o":34.31,"t":"2026-10-14T04:00:00Z","v":109661,"vw":33.476655},{"c":34.47,"h":34.85,"l":33.73,"n":2394,"o":33.73,"t":"2026-10-15T04:00:00Z","v":133635,"vw":34.538071},{"c":34.37,"h":35.0999,"l":34.2,"n":2121,"o":34.64,"t":"2026-10-16T04:00:00Z","v":96467,"vw":34.503919},{"c":34.04,"h":35.11,"l":33.95,"n":2054,"o":33.96,"t":"2026-10-19T04:00:00Z","v":76717,"vw":34.352119},{"c":33.75,"h":34.87,"l":33.58,"n":2651,"o":34.43,"t":"2026-10-20T04:00:00Z","v":114803,"vw":34.046421},{"c":33.57,"h":34.09,"l":33.43,"n":2642,"o":33.82,"t":"2026-10-21T04:00:00Z","v":77967,"vw":33.710038},{"c":34.12,"h":34.9999,"l":33.46,"n":2748,"o":33.46,"t":"2026-10-22T04:00:00Z","v":74338,"vw":34.260579}],"volatilityBars":[{"c":31.9499,"h":31.9499,"l":31.44,"n":31,"o":31.63,"t":"2026-09-21T13:30:00Z","v":8955,"vw":31.579445},{"c":31.565,"h":31.64,"l":31.275,"n":90,"o":31.28,"t":"2026-09-21T13:45:00Z","v":3137,"vw":31.49359},{"c":31.575,"h":31.575,"l":31.575,"n":3,"o":31.575,"t":"2026-09-21T14:00:00Z","v":160,"vw":31.575},{"c":31.595,"h":31.595,"l":31.595,"n":6,"o":31.595,"t":"2026-09-21T14:30:00Z","v":820,"vw":31.595},{"c":31.41,"h":31.545,"l":31.32,"n":22,"o":31.5,"t":"2026-09-21T14:45:00Z","v":4453,"vw":31.481568},{"c":31.55,"h":31.55,"l":31.29,"n":3,"o":31.29,"t":"2026-09-21T15:00:00Z","v":245,"vw":31.42},{"c":31.64,"h":31.64,"l":31.64,"n":3,"o":31.64,"t":"2026-09-21T15:15:00Z","v":120,"vw":31.64},{"c":31.42,"h":31.47,"l":31.42,"n":3,"o":31.47,"t":"2026-09-21T15:30:00Z","v":201,"vw":31.445},{"c":31.43,"h":31.43,"l":31.43,"n":2,"o":31.43,"t":"2026-09-21T15:45:00Z","v":102,"vw":31.43},{"c":31.67,"h":31.67,"l":31.41,"n":100,"o":31.43,"t":"2026-09-21T16:00:00Z","v":4132,"vw":31.463799},{"c":31.52,"h":31.53,"l":31.52,"n":24,"o":31.53,"t":"2026-09-21T16:15:00Z","v":546,"vw":31.526667},{"c":31.615,"h":31.615,"l":31.615,"n":2,"o":31.615,"t":"2026-09-21T16:30:00Z","v":101,"vw":31.615},{"c":31.42,"h":31.55,"l":31.38,"n":53,"o":31.55,"t":"2026-09-21T16:45:00Z","v":1618,"vw":31.492222},{"c":31.58,"h":31.71,"l":31.49,"n":82,"o":31.49,"t":"2026-09-21T17:00:00Z","v":2006,"vw":31.551111},{"c":31.54,"h":31.54,"l":31.48,"n":79,"o":31.48,"t":"2026-09-21T17:15:00Z","v":2449,"vw":31.533217},{"c":31.63,"h":31.74,"l":31.63,"n":11,"o":31.74,"t":"2026-09-21T17:30:00Z","v":385,"vw":31.687115},{"c":31.535,"h":31.57,"l":31.5,"n":36,"o":31.52,"t":"2026-09-21T17:45:00Z","v":2850,"vw":31.5321},{"c":31.52,"h":31.535,"l":31.52,"n":14,"o":31.535,"t":"2026-09-21T18:00:00Z","v":588,"vw":31.525},{"c":31.59,"h":31.59,"l":31.56,"n":31,"o":31.56,"t":"2026-09-21T18:15:00Z","v":1244,"vw":31.57375},{"c":31.545,"h":31.59,"l":31.545,"n":10,"o":31.59,"t":"2026-09-21T18:30:00Z","v":816,"vw":31.584304},{"c":31.665,"h":31.665,"l":31.56,"n":20,"o":31.56,"t":"2026-09-21T18:45:00Z","v":606,"vw":31.587632},{"c":31.685,"h":31.685,"l":31.67,"n":37,"o":31.67,"t":"2026-09-21T19:00:00Z","v":632,"vw":31.6775},{"c":31.69,"h":31.71,"l":31.62,"n":149,"o":31.63,"t":"2026-09-21T19:15:00Z","v":3973,"vw":31.671573},{"c":31.7,"h":31.7,"l":31.6,"n":43,"o":31.66,"t":"2026-09-21T19:30:00Z","v":1195,"vw":31.652986},{"c":31.5,"h":31.66,"l":31.5,"n":250,"o":31.66,"t":"2026-09-21T19:45:00Z","v":9626,"vw":31.546645},{"c":31.5,"h":31.5,"l":31.5,"n":8,"o":31.5,"t":"2026-09-21T20:00:00Z","v":5700,"vw":31.5},{"c":31.841,"h":32.05,"l":31.605,"n":19,"o":31.93,"t":"2026-09-22T13:30:00Z","v":2800,"vw":31.86708},{"c":31.625,"h":31.625,"l":31.58,"n":12,"o":31.59,"t":"2026-09-22T13:45:00Z","v":473,"vw":31.598333},{"c":31.925,"h":32.07,"l":31.925,"n":60,"o":32.029,"t":"2026-09-22T14:00:00Z","v":4635,"vw":32.018777},{"c":31.783,"h":32.125,"l":31.783,"n":13,"o":31.96,"t":"2026-09-22T14:15:00Z","v":3297,"vw":31.915375},{"c":31.695,"h":31.925,"l":31.685,"n":49,"o":31.925,"t":"2026-09-22T14:30:00Z","v":2076,"vw":31.771667},{"c":31.61,"h":31.885,"l":31.515,"n":126,"o":31.695,"t":"2026-09-22T14:45:00Z","v":6202,"vw":31.656151},{"c":31.64,"h":31.64,"l":31.64,"n":13,"o":31.64,"t":"2026-09-22T15:00:00Z","v":384,"vw":31.64},{"c":31.39,"h":31.545,"l":31.2,"n":64,"o":31.545,"t":"2026-09-22T15:30:00Z","v":1996,"vw":31.395},{"c":31.365,"h":31.37,"l":31.27,"n":112,"o":31.35,"t":"2026-09-22T15:45:00Z","v":3534,"vw":31.352694},{"c":31.175,"h":31.21,"l":31.175,"n":20,"o":31.2,"t":"2026-09-22T16:00:00Z","v":697,"vw":31.1875},{"c":31.24,"h":31.34,"l":31.24,"n":27,"o":31.33,"t":"2026-09-22T16:15:00Z","v":792,"vw":31.302487},{"c":31.33,"h":31.33,"l":31.33,"n":3,"o":31.33,"t":"2026-09-22T16:45:00Z","v":328,"vw":31.33},{"c":31.245,"h":31.44,"l":31.245,"n":58,"o":31.37,"t":"2026-09-22T17:00:00Z","v":7744,"vw":31.371797},{"c":31.22,"h":31.32,"l":31.21,"n":26,"o":31.305,"t":"2026-09-22T17:15:00Z","v":864,"vw":31.284172},{"c":31.24,"h":31.24,"l":31.23,"n":16,"o":31.23,"t":"2026-09-22T17:30:00Z","v":513,"vw":31.234717},{"c":31.585,"h":31.65,"l":31.24,"n":148,"o":31.24,"t":"2026-09-22T17:45:00Z","v":6280,"vw":31.442611},{"c":31.34,"h":31.565,"l":31.34,"n":34,"o":31.565,"t":"2026-09-22T18:00:00Z","v":1259,"vw":31.46},{"c":31.42,"h":31.51,"l":31.42,"n":8,"o":31.43,"t":"2026-09-22T18:15:00Z","v":478,"vw":31.4675},{"c":31.42,"h":31.64,"l":31.42,"n":38,"o":31.5,"t":"2026-09-22T18:30:00Z","v":1809,"vw":31.502727},{"c":31.6,"h":31.6,"l":31.41,"n":79,"o":31.47,"t":"2026-09-22T18:45:00Z","v":3266,"vw":31.531315},{"c":31.56,"h":31.63,"l":31.54,"n":51,"o":31.62,"t":"2026-09-22T19:00:00Z","v":1807,"vw":31.578877},{"c":31.6,"h":31.6,"l":31.49,"n":37,"o":31.505,"t":"2026-09-22T19:15:00Z","v":1710,"vw":31.536117},{"c":31.56,"h":31.66,"l":31.56,"n":199,"o":31.64,"t":"2026-09-22T19:30:00Z","v":10099,"vw":31.625613},{"c":31.17,"h":31.6,"l":31.15,"n":491,"o":31.6,"t":"2026-09-22T19:45:00Z","v":13358,"vw":31.334766},{"c":31.28,"h":31.28,"l":31.28,"n":10,"o":31.28,"t":"2026-09-22T20:00:00Z","v":14359,"vw":31.28},{"c":31.69,"h":31.69,"l":31.69,"n":1,"o":31.69,"t":"2026-09-22T23:45:00Z","v":100,"vw":31.69},{"c":31.14,"h":31.14,"l":31.14,"n":6,"o":31.14,"t":"2026-09-23T13:30:00Z","v":346,"vw":31.14},{"c":30.995,"h":31.06,"l":30.74,"n":125,"o":31.02,"t":"2026-09-23T13:45:00Z","v":2722,"vw":30.935643},{"c":30.97,"h":31,"l":30.76,"n":33,"o":30.76,"t":"2026-09-23T14:00:00Z","v":4411,"vw":30.782027},{"c":31.025,"h":31.025,"l":31.025,"n":6,"o":31.025,"t":"2026-09-23T14:15:00Z","v":350,"vw":31.025},{"c":30.88,"h":31.0186,"l":30.88,"n":28,"o":31.0186,"t":"2026-09-23T14:30:00Z","v":1409,"vw":30.8954},{"c":30.61,"h":30.82,"l":30.49,"n":83,"o":30.82,"t":"2026-09-23T14:45:00Z","v":4069,"vw":30.630485},{"c":30.8675,"h":30.8675,"l":30.565,"n":42,"o":30.6,"t":"2026-09-23T15:00:00Z","v":2355,"vw":30.679796},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-09-23T15:15:00Z","v":187,"vw":30.88},{"c":30.98,"h":30.98,"l":30.86,"n":27,"o":30.86,"t":"2026-09-23T16:00:00Z","v":1007,"vw":30.934286},{"c":31,"h":31,"l":30.9201,"n":13,"o":30.9201,"t":"2026-09-23T16:15:00Z","v":843,"vw":30.964314},{"c":30.97,"h":30.99,"l":30.8601,"n":27,"o":30.99,"t":"2026-09-23T16:30:00Z","v":1500,"vw":30.942583},{"c":30.895,"h":30.895,"l":30.895,"n":2,"o":30.895,"t":"2026-09-23T16:45:00Z","v":195,"vw":30.895},{"c":30.88,"h":30.88,"l":30.88,"n":2,"o":30.88,"t":"2026-09-23T17:00:00Z","v":136,"vw":30.88},{"c":30.83,"h":30.92,"l":30.8246,"n":45,"o":30.8246,"t":"2026-09-23T17:15:00Z","v":1894,"vw":30.870738},{"c":30.88,"h":30.88,"l":30.78,"n":59,"o":30.86,"t":"2026-09-23T17:30:00Z","v":1955,"vw":30.845},{"c":30.925,"h":30.94,"l":30.78,"n":68,"o":30.91,"t":"2026-09-23T17:45:00Z","v":2385,"vw":30.88314},{"c":30.89,"h":31.04,"l":30.885,"n":71,"o":30.885,"t":"2026-09-23T18:00:00Z","v":3627,"vw":30.962867},{"c":30.9,"h":31,"l":30.9,"n":31,"o":31,"t":"2026-09-23T18:15:00Z","v":1689,"vw":30.956667},{"c":30.85,"h":30.945,"l":30.85,"n":52,"o":30.89,"t":"2026-09-23T18:30:00Z","v":1301,"vw":30.888605},{"c":31.03,"h":31.03,"l":30.96,"n":36,"o":30.96,"t":"2026-09-23T18:45:00Z","v":1021,"vw":30.996346},{"c":30.95,"h":30.98,"l":30.81,"n":45,"o":30.98,"t":"2026-09-23T19:00:00Z","v":1139,"vw":30.903267},{"c":30.82,"h":30.92,"l":30.81,"n":61,"o":30.92,"t":"2026-09-23T19:15:00Z","v":1377,"vw":30.854802},{"c":30.76,"h":30.899,"l":30.76,"n":46,"o":30.845,"t":"2026-09-23T19:30:00Z","v":1582,"vw":30.815062},{"c":30.72,"h":30.82,"l":30.685,"n":339,"o":30.755,"t":"2026-09-23T19:45:00Z","v":8117,"vw":30.729889},{"c":30.72,"h":30.72,"l":30.72,"n":10,"o":30.72,"t":"2026-09-23T20:00:00Z","v":8871,"vw":30.72},{"c":30.62,"h":30.99,"l":30.62,"n":19,"o":30.96,"t":"2026-09-24T13:30:00Z","v":881,"vw":30.875885},{"c":30.71,"h":30.71,"l":30.46,"n":8,"o":30.46,"t":"2026-09-24T14:00:00Z","v":245,"vw":30.585},{"c":30.2,"h":30.2,"l":30.2,"n":2,"o":30.2,"t":"2026-09-24T15:00:00Z","v":103,"vw":30.2},{"c":30.12,"h":30.2,"l":30.12,"n":12,"o":30.2,"t":"2026-09-24T15:15:00Z","v":676,"vw":30.167871},{"c":30.3,"h":30.3,"l":30.3,"n":6,"o":30.3,"t":"2026-09-24T15:30:00Z","v":232,"vw":30.3},{"c":30.39,"h":30.4,"l":30.25,"n":54,"o":30.25,"t":"2026-09-24T15:45:00Z","v":2221,"vw":30.322818},{"c":30.46,"h":30.46,"l":30.445,"n":11,"o":30.445,"t":"2026-09-24T16:00:00Z","v":377,"vw":30.4525},{"c":30.46,"h":30.46,"l":30.46,"n":9,"o":30.46,"t":"2026-09-24T16:15:00Z","v":250,"vw":30.46},{"c":30.5,"h":30.5,"l":30.5,"n":2,"o":30.5,"t":"2026-09-24T16:30:00Z","v":102,"vw":30.5},{"c":30.64,"h":30.64,"l":30.5,"n":23,"o":30.55,"t":"2026-09-24T17:00:00Z","v":2547,"vw":30.563392},{"c":30.4,"h":30.53,"l":30.4,"n":35,"o":30.53,"t":"2026-09-24T17:30:00Z","v":1698,"vw":30.493197},{"c":30.3714,"h":30.3714,"l":30.3714,"n":7,"o":30.3714,"t":"2026-09-24T17:45:00Z","v":292,"vw":30.3714},{"c":30.59,"h":30.59,"l":30.55,"n":33,"o":30.55,"t":"2026-09-24T18:00:00Z","v":1196,"vw":30.561511},{"c":30.62,"h":30.62,"l":30.62,"n":7,"o":30.62,"t":"2026-09-24T18:15:00Z","v":192,"vw":30.62},{"c":30.57,"h":30.57,"l":30.57,"n":3,"o":30.57,"t":"2026-09-24T18:30:00Z","v":228,"vw":30.57},{"c":30.43,"h":30.65,"l":30.43,"n":29,"o":30.62,"t":"2026-09-24T18:45:00Z","v":1300,"vw":30.558187},{"c":30.545,"h":30.675,"l":30.51,"n":76,"o":30.56,"t":"2026-09-24T19:00:00Z","v":5408,"vw":30.55731},{"c":30.56,"h":30.56,"l":30.5409,"n":5,"o":30.5409,"t":"2026-09-24T19:15:00Z","v":500,"vw":30.546914},{"c":30.5,"h":30.59,"l":30.41,"n":107,"o":30.59,"t":"2026-09-24T19:30:00Z","v":3205,"vw":30.483467},{"c":30.4,"h":30.54,"l":30.4,"n":365,"o":30.53,"t":"2026-09-24T19:45:00Z","v":11345,"vw":30.478506},{"c":30.4,"h":30.4,"l":30.4,"n":8,"o":30.4,"t":"2026-09-24T20:00:00Z","v":7327,"vw":30.4},{"c":30.25,"h":30.48,"l":30.25,"n":19,"o":30.4,"t":"2026-09-25T13:30:00Z","v":787,"vw":30.393538},{"c":30.235,"h":30.7,"l":30.235,"n":10,"o":30.7,"t":"2026-09-25T13:45:00Z","v":2047,"vw":30.67675},{"c":30.7,"h":30.7,"l":30.7,"n":3,"o":30.7,"t":"2026-09-25T14:30:00Z","v":120,"vw":30.7},{"c":30.63,"h":30.72,"l":30.63,"n":37,"o":30.72,"t":"2026-09-25T15:15:00Z","v":3028,"vw":30.7124},{"c":30.715,"h":30.715,"l":30.64,"n":46,"o":30.65,"t":"2026-09-25T15:45:00Z","v":2198,"vw":30.698741},{"c":30.9,"h":30.91,"l":30.71,"n":72,"o":30.715,"t":"2026-09-25T16:00:00Z","v":3992,"vw":30.775373},{"c":30.8,"h":30.8,"l":30.8,"n":10,"o":30.8,"t":"2026-09-25T16:15:00Z","v":242,"vw":30.8},{"c":30.71,"h":30.875,"l":30.71,"n":31,"o":30.77,"t":"2026-09-25T16:30:00Z","v":2505,"vw":30.839091},{"c":30.78,"h":30.78,"l":30.78,"n":3,"o":30.78,"t":"2026-09-25T16:45:00Z","v":112,"vw":30.78},{"c":30.785,"h":30.785,"l":30.785,"n":5,"o":30.785,"t":"2026-09-25T17:00:00Z","v":114,"vw":30.785},{"c":30.795,"h":30.795,"l":30.61,"n":12,"o":30.61,"t":"2026-09-25T17:15:00Z","v":714,"vw":30.720029},{"c":30.849,"h":30.849,"l":30.66,"n":33,"o":30.785,"t":"2026-09-25T17:30:00Z","v":1245,"vw":30.773667},{"c":30.71,"h":30.71,"l":30.71,"n":12,"o":30.71,"t":"2026-09-25T17:45:00Z","v":256,"vw":30.71},{"c":30.73,"h":30.9,"l":30.73,"n":17,"o":30.9,"t":"2026-09-25T18:15:00Z","v":342,"vw":30.836667},{"c":30.9,"h":30.9,"l":30.9,"n":3,"o":30.9,"t":"2026-09-25T18:30:00Z","v":200,"vw":30.9},{"c":30.78,"h":30.92,"l":30.78,"n":100,"o":30.9,"t":"2026-09-25T18:45:00Z","v":3738,"vw":30.899755},{"c":30.87,"h":30.87,"l":30.845,"n":7,"o":30.845,"t":"2026-09-25T19:00:00Z","v":238,"vw":30.8575},{"c":30.71,"h":30.81,"l":30.7098,"n":24,"o":30.7098,"t":"2026-09-25T19:15:00Z","v":1854,"vw":30.717552},{"c":30.86,"h":30.88,"l":30.7,"n":145,"o":30.72,"t":"2026-09-25T19:30:00Z","v":6241,"vw":30.804031},{"c":30.85,"h":30.91,"l":30.81,"n":398,"o":30.91,"t":"2026-09-25T19:45:00Z","v":11102,"vw":30.864294},{"c":30.82,"h":30.82,"l":30.82,"n":11,"o":30.82,"t":"2026-09-25T20:00:00Z","v":10298,"vw":30.82},{"c":31.44,"h":31.44,"l":31.44,"n":1,"o":31.44,"t":"2026-09-28T13:00:00Z","v":300,"vw":31.44},{"c":30.855,"h":30.855,"l":30.7,"n":12,"o":30.7,"t":"2026-09-28T13:30:00Z","v":629,"vw":30.771392},{"c":30.7,"h":30.7,"l":30.69,"n":14,"o":30.69,"t":"2026-09-28T14:00:00Z","v":301,"vw":30.695},{"c":30.48,"h":30.66,"l":30.45,"n":54,"o":30.49,"t":"2026-09-28T14:15:00Z","v":1544,"vw":30.505},{"c":30.495,"h":30.645,"l":30.495,"n":18,"o":30.495,"t":"2026-09-28T14:45:00Z","v":2903,"vw":30.500555},{"c":30.49,"h":30.53,"l":30.44,"n":17,"o":30.44,"t":"2026-09-28T15:00:00Z","v":610,"vw":30.468},{"c":30.54,"h":30.6,"l":30.48,"n":128,"o":30.5,"t":"2026-09-28T15:15:00Z","v":5436,"vw":30.540757},{"c":30.51,"h":30.605,"l":30.51,"n":33,"o":30.605,"t":"2026-09-28T15:30:00Z","v":2124,"vw":30.540294},{"c":30.49,"h":30.49,"l":30.49,"n":7,"o":30.49,"t":"2026-09-28T15:45:00Z","v":189,"vw":30.49},{"c":30.57,"h":30.57,"l":30.495,"n":8,"o":30.495,"t":"2026-09-28T16:00:00Z","v":606,"vw":30.51},{"c":30.57,"h":30.65,"l":30.44,"n":161,"o":30.56,"t":"2026-09-28T16:15:00Z","v":6257,"vw":30.553854},{"c":30.37,"h":30.58,"l":30.37,"n":25,"o":30.58,"t":"2026-09-28T16:30:00Z","v":3774,"vw":30.520428},{"c":30.61,"h":30.61,"l":30.45,"n":14,"o":30.48,"t":"2026-09-28T16:45:00Z","v":595,"vw":30.522339},{"c":30.875,"h":30.875,"l":30.54,"n":119,"o":30.585,"t":"2026-09-28T17:00:00Z","v":5639,"vw":30.65337},{"c":30.84,"h":30.885,"l":30.84,"n":5,"o":30.885,"t":"2026-09-28T17:15:00Z","v":323,"vw":30.855},{"c":30.63,"h":30.78,"l":30.63,"n":17,"o":30.725,"t":"2026-09-28T17:30:00Z","v":740,"vw":30.687},{"c":30.72,"h":30.72,"l":30.56,"n":9,"o":30.56,"t":"2026-09-28T17:45:00Z","v":303,"vw":30.64},{"c":30.555,"h":30.68,"l":30.555,"n":16,"o":30.68,"t":"2026-09-28T18:00:00Z","v":825,"vw":30.630411},{"c":30.555,"h":30.555,"l":30.555,"n":1,"o":30.555,"t":"2026-09-28T18:15:00Z","v":100,"vw":30.555},{"c":30.54,"h":30.54,"l":30.42,"n":47,"o":30.4725,"t":"2026-09-28T18:45:00Z","v":1132,"vw":30.494127},{"c":30.43,"h":30.54,"l":30.43,"n":39,"o":30.54,"t":"2026-09-28T19:00:00Z","v":1418,"vw":30.502039},{"c":30.66,"h":30.66,"l":30.4071,"n":102,"o":30.4071,"t":"2026-09-28T19:15:00Z","v":4497,"vw":30.525999},{"c":30.47,"h":30.5778,"l":30.41,"n":75,"o":30.5778,"t":"2026-09-28T19:30:00Z","v":2324,"vw":30.498823},{"c":30.42,"h":30.61,"l":30.42,"n":417,"o":30.46,"t":"2026-09-28T19:45:00Z","v":14416,"vw":30.494092},{"c":30.43,"h":30.43,"l":30.43,"n":8,"o":30.43,"t":"2026-09-28T20:00:00Z","v":12136,"vw":30.43},{"c":30.37,"h":30.37,"l":30.37,"n":9,"o":30.37,"t":"2026-09-29T13:30:00Z","v":122,"vw":30.37},{"c":30.735,"h":30.735,"l":30.735,"n":4,"o":30.735,"t":"2026-09-29T13:45:00Z","v":131,"vw":30.735},{"c":30.81,"h":30.82,"l":30.67,"n":47,"o":30.67,"t":"2026-09-29T14:00:00Z","v":717,"vw":30.766667},{"c":30.83,"h":30.83,"l":30.83,"n":3,"o":30.83,"t":"2026-09-29T14:30:00Z","v":102,"vw":30.83},{"c":30.92,"h":30.92,"l":30.83,"n":18,"o":30.83,"t":"2026-09-29T14:45:00Z","v":574,"vw":30.8525},{"c":30.84,"h":30.84,"l":30.84,"n":1,"o":30.84,"t":"2026-09-29T15:15:00Z","v":100,"vw":30.84},{"c":30.47,"h":30.7,"l":30.47,"n":37,"o":30.7,"t":"2026-09-29T15:45:00Z","v":1652,"vw":30.6068},{"c":30.57,"h":30.57,"l":30.49,"n":12,"o":30.53,"t":"2026-09-29T16:00:00Z","v":528,"vw":30.53},{"c":30.56,"h":30.56,"l":30.47,"n":59,"o":30.53,"t":"2026-09-29T16:15:00Z","v":4128,"vw":30.502971},{"c":30.47,"h":30.47,"l":30.47,"n":5,"o":30.47,"t":"2026-09-29T16:30:00Z","v":233,"vw":30.47},{"c":30.47,"h":30.47,"l":30.47,"n":5,"o":30.47,"t":"2026-09-29T16:45:00Z","v":111,"vw":30.47},{"c":30.37,"h":30.38,"l":30.35,"n":12,"o":30.38,"t":"2026-09-29T17:00:00Z","v":500,"vw":30.366667},{"c":30.23,"h":30.425,"l":30.23,"n":38,"o":30.425,"t":"2026-09-29T17:15:00Z","v":1596,"vw":30.327222},{"c":30.23,"h":30.23,"l":30.23,"n":3,"o":30.23,"t":"2026-09-29T17:30:00Z","v":106,"vw":30.23},{"c":30.255,"h":30.27,"l":30.16,"n":27,"o":30.2,"t":"2026-09-29T17:45:00Z","v":740,"vw":30.2158},{"c":30.27,"h":30.355,"l":30.235,"n":74,"o":30.24,"t":"2026-09-29T18:00:00Z","v":1623,"vw":30.29},{"c":30.34,"h":30.34,"l":30.25,"n":55,"o":30.28,"t":"2026-09-29T18:15:00Z","v":1369,"vw":30.310028},{"c":30.42,"h":30.485,"l":30.28,"n":70,"o":30.34,"t":"2026-09-29T18:30:00Z","v":1504,"vw":30.380909},{"c":30.425,"h":30.435,"l":30.34,"n":19,"o":30.425,"t":"2026-09-29T18:45:00Z","v":726,"vw":30.40625},{"c":30.38,"h":30.435,"l":30.38,"n":44,"o":30.425,"t":"2026-09-29T19:00:00Z","v":1130,"vw":30.420833},{"c":30.42,"h":30.54,"l":30.38,"n":127,"o":30.38,"t":"2026-09-29T19:15:00Z","v":7063,"vw":30.456047},{"c":30.565,"h":30.565,"l":30.42,"n":90,"o":30.46,"t":"2026-09-29T19:30:00Z","v":3098,"vw":30.485278},{"c":30.53,"h":30.74,"l":30.45,"n":362,"o":30.615,"t":"2026-09-29T19:45:00Z","v":13834,"vw":30.609049},{"c":30.57,"h":30.57,"l":30.57,"n":16,"o":30.57,"t":"2026-09-29T20:00:00Z","v":8508,"vw":30.57},{"c":30.67,"h":30.67,"l":30.67,"n":5,"o":30.67,"t":"2026-09-30T13:30:00Z","v":137,"vw":30.67},{"c":30.74,"h":30.74,"l":30.74,"n":4,"o":30.74,"t":"2026-09-30T13:45:00Z","v":563,"vw":30.74},{"c":30.47,"h":30.74,"l":30.47,"n":108,"o":30.74,"t":"2026-09-30T14:00:00Z","v":769,"vw":30.695},{"c":30.675,"h":30.715,"l":30.42,"n":15,"o":30.715,"t":"2026-09-30T14:15:00Z","v":1651,"vw":30.670357},{"c":30.1,"h":30.39,"l":30.1,"n":30,"o":30.39,"t":"2026-09-30T14:30:00Z","v":865,"vw":30.228333},{"c":30.145,"h":30.145,"l":30.145,"n":2,"o":30.145,"t":"2026-09-30T15:00:00Z","v":103,"vw":30.145},{"c":30.075,"h":30.25,"l":29.95,"n":90,"o":30.21,"t":"2026-09-30T15:15:00Z","v":3160,"vw":30.115304},{"c":30.07,"h":30.075,"l":29.99,"n":30,"o":30.075,"t":"2026-09-30T15:30:00Z","v":1332,"vw":30.014091},{"c":30.21,"h":30.22,"l":30.05,"n":41,"o":30.05,"t":"2026-09-30T15:45:00Z","v":2405,"vw":30.118412},{"c":30.29,"h":30.34,"l":30.29,"n":18,"o":30.34,"t":"2026-09-30T16:00:00Z","v":415,"vw":30.315},{"c":30.22,"h":30.22,"l":30.175,"n":11,"o":30.175,"t":"2026-09-30T16:45:00Z","v":411,"vw":30.1975},{"c":30.29,"h":30.29,"l":30.29,"n":7,"o":30.29,"t":"2026-09-30T17:00:00Z","v":156,"vw":30.29},{"c":30.01,"h":30.17,"l":30.01,"n":61,"o":30.16,"t":"2026-09-30T17:15:00Z","v":2799,"vw":30.14353},{"c":30.0155,"h":30.08,"l":30.0155,"n":5,"o":30.08,"t":"2026-09-30T17:30:00Z","v":284,"vw":30.043064},{"c":30.14,"h":30.215,"l":29.95,"n":158,"o":30,"t":"2026-09-30T17:45:00Z","v":8283,"vw":30.014258},{"c":30.035,"h":30.035,"l":30.035,"n":1,"o":30.035,"t":"2026-09-30T18:00:00Z","v":100,"vw":30.035},{"c":29.92,"h":30.055,"l":29.92,"n":6,"o":30.055,"t":"2026-09-30T18:15:00Z","v":235,"vw":29.9875},{"c":30.055,"h":30.055,"l":29.92,"n":4,"o":29.92,"t":"2026-09-30T18:30:00Z","v":208,"vw":29.9875},{"c":30.055,"h":30.055,"l":30.055,"n":5,"o":30.055,"t":"2026-09-30T18:45:00Z","v":431,"vw":30.055},{"c":30.06,"h":30.19,"l":29.93,"n":28,"o":29.93,"t":"2026-09-30T19:00:00Z","v":752,"vw":30.058},{"c":30.04,"h":30.215,"l":30.04,"n":49,"o":30.215,"t":"2026-09-30T19:15:00Z","v":2431,"vw":30.101622},{"c":30.07,"h":30.14,"l":30.04,"n":78,"o":30.06,"t":"2026-09-30T19:30:00Z","v":3280,"vw":30.10674},{"c":30.22,"h":30.24,"l":30.07,"n":318,"o":30.16,"t":"2026-09-30T19:45:00Z","v":9262,"vw":30.1495},{"c":30.23,"h":30.23,"l":30.23,"n":7,"o":30.23,"t":"2026-09-30T20:00:00Z","v":12199,"vw":30.23},{"c":30.145,"h":30.19,"l":30.05,"n":35,"o":30.05,"t":"2026-10-01T13:30:00Z","v":1281,"vw":30.119726},{"c":30.165,"h":30.225,"l":30.065,"n":120,"o":30.065,"t":"2026-10-01T13:45:00Z","v":2592,"vw":30.161105},{"c":30.065,"h":30.065,"l":29.93,"n":29,"o":29.94,"t":"2026-10-01T14:00:00Z","v":3326,"vw":29.936263},{"c":30.11,"h":30.29,"l":29.9302,"n":54,"o":30.21,"t":"2026-10-01T14:15:00Z","v":4624,"vw":30.076236},{"c":30.08,"h":30.23,"l":30.08,"n":33,"o":30.08,"t":"2026-10-01T14:30:00Z","v":2443,"vw":30.11105},{"c":30.2,"h":30.2,"l":29.99,"n":55,"o":30.14,"t":"2026-10-01T14:45:00Z","v":1540,"vw":30.095665},{"c":30.13,"h":30.2,"l":30.09,"n":12,"o":30.2,"t":"2026-10-01T15:30:00Z","v":548,"vw":30.128922},{"c":29.96,"h":30.33,"l":29.89,"n":41,"o":30.32,"t":"2026-10-01T15:45:00Z","v":3810,"vw":30.153775},{"c":30.0725,"h":30.3,"l":29.91,"n":124,"o":30.06,"t":"2026-10-01T16:00:00Z","v":5973,"vw":30.208374},{"c":30.35,"h":30.38,"l":30.21,"n":44,"o":30.21,"t":"2026-10-01T16:15:00Z","v":2780,"vw":30.33087},{"c":30.445,"h":30.445,"l":30.445,"n":5,"o":30.445,"t":"2026-10-01T16:30:00Z","v":126,"vw":30.445},{"c":30.26,"h":30.6229,"l":30.26,"n":29,"o":30.6229,"t":"2026-10-01T16:45:00Z","v":4166,"vw":30.52013},{"c":30.28,"h":30.28,"l":30.28,"n":6,"o":30.28,"t":"2026-10-01T17:00:00Z","v":306,"vw":30.28},{"c":30.39,"h":30.49,"l":30.39,"n":55,"o":30.42,"t":"2026-10-01T17:15:00Z","v":1680,"vw":30.440339},{"c":30.64,"h":30.64,"l":30.4,"n":96,"o":30.49,"t":"2026-10-01T17:30:00Z","v":7683,"vw":30.545674},{"c":30.5475,"h":30.64,"l":30.5475,"n":82,"o":30.64,"t":"2026-10-01T17:45:00Z","v":5919,"vw":30.607468},{"c":30.735,"h":30.76,"l":30.66,"n":85,"o":30.66,"t":"2026-10-01T18:15:00Z","v":4474,"vw":30.695169},{"c":30.73,"h":30.755,"l":30.73,"n":16,"o":30.755,"t":"2026-10-01T18:30:00Z","v":760,"vw":30.735},{"c":30.77,"h":30.77,"l":30.49,"n":38,"o":30.74,"t":"2026-10-01T18:45:00Z","v":3967,"vw":30.718138},{"c":30.76,"h":30.84,"l":30.76,"n":15,"o":30.77,"t":"2026-10-01T19:00:00Z","v":665,"vw":30.779145},{"c":30.66,"h":30.825,"l":30.66,"n":71,"o":30.75,"t":"2026-10-01T19:15:00Z","v":3068,"vw":30.749106},{"c":30.665,"h":30.74,"l":30.46,"n":81,"o":30.69,"t":"2026-10-01T19:30:00Z","v":2462,"vw":30.658753},{"c":30.99,"h":31.01,"l":30.62,"n":368,"o":30.665,"t":"2026-10-01T19:45:00Z","v":16281,"vw":30.87799},{"c":30.99,"h":30.99,"l":30.99,"n":11,"o":30.99,"t":"2026-10-01T20:00:00Z","v":9735,"vw":30.99},{"c":31.58,"h":31.58,"l":31.47,"n":11,"o":31.47,"t":"2026-10-02T13:30:00Z","v":363,"vw":31.504483},{"c":31.76,"h":31.76,"l":31.76,"n":7,"o":31.76,"t":"2026-10-02T13:45:00Z","v":112,"vw":31.76},{"c":31.55,"h":31.55,"l":31.545,"n":18,"o":31.545,"t":"2026-10-02T14:00:00Z","v":425,"vw":31.548299},{"c":31.545,"h":31.78,"l":31.545,"n":21,"o":31.68,"t":"2026-10-02T14:15:00Z","v":1085,"vw":31.697368},{"c":31.56,"h":31.56,"l":31.55,"n":13,"o":31.55,"t":"2026-10-02T14:30:00Z","v":291,"vw":31.555},{"c":31.24,"h":31.39,"l":31.14,"n":64,"o":31.39,"t":"2026-10-02T15:00:00Z","v":4897,"vw":31.347618},{"c":31.32,"h":31.41,"l":31.32,"n":35,"o":31.41,"t":"2026-10-02T15:15:00Z","v":4150,"vw":31.356298},{"c":31.33,"h":31.33,"l":31.33,"n":2,"o":31.33,"t":"2026-10-02T15:30:00Z","v":1700,"vw":31.33},{"c":31.12,"h":31.31,"l":31.12,"n":52,"o":31.31,"t":"2026-10-02T15:45:00Z","v":2179,"vw":31.281747},{"c":31.35,"h":31.52,"l":31.205,"n":96,"o":31.205,"t":"2026-10-02T16:00:00Z","v":4874,"vw":31.331739},{"c":31.57,"h":31.57,"l":31.28,"n":68,"o":31.28,"t":"2026-10-02T16:15:00Z","v":1946,"vw":31.445},{"c":31.54,"h":31.54,"l":31.54,"n":6,"o":31.54,"t":"2026-10-02T16:45:00Z","v":187,"vw":31.54},{"c":31.67,"h":31.67,"l":31.54,"n":18,"o":31.54,"t":"2026-10-02T17:00:00Z","v":720,"vw":31.644},{"c":31.74,"h":31.74,"l":31.67,"n":21,"o":31.67,"t":"2026-10-02T17:15:00Z","v":1923,"vw":31.728333},{"c":31.67,"h":31.74,"l":31.61,"n":13,"o":31.61,"t":"2026-10-02T17:30:00Z","v":1214,"vw":31.704985},{"c":31.915,"h":32.025,"l":31.685,"n":130,"o":31.75,"t":"2026-10-02T17:45:00Z","v":7685,"vw":31.841935},{"c":31.9175,"h":32.06,"l":31.835,"n":155,"o":31.96,"t":"2026-10-02T18:00:00Z","v":10373,"vw":31.960326},{"c":32.07,"h":32.095,"l":32.04,"n":64,"o":32.04,"t":"2026-10-02T18:15:00Z","v":3461,"vw":32.065886},{"c":31.9801,"h":32.09,"l":31.8501,"n":27,"o":31.8501,"t":"2026-10-02T18:30:00Z","v":1083,"vw":32.0029},{"c":32.105,"h":32.12,"l":32.105,"n":46,"o":32.11,"t":"2026-10-02T18:45:00Z","v":896,"vw":32.114344},{"c":31.955,"h":32.105,"l":31.955,"n":92,"o":32.105,"t":"2026-10-02T19:00:00Z","v":4882,"vw":32.062163},{"c":31.88,"h":32.06,"l":31.88,"n":77,"o":31.955,"t":"2026-10-02T19:15:00Z","v":2272,"vw":31.989633},{"c":31.67,"h":31.94,"l":31.67,"n":62,"o":31.88,"t":"2026-10-02T19:30:00Z","v":3913,"vw":31.84824},{"c":31.81,"h":31.84,"l":31.67,"n":434,"o":31.84,"t":"2026-10-02T19:45:00Z","v":11326,"vw":31.771985},{"c":31.8,"h":31.8,"l":31.8,"n":21,"o":31.8,"t":"2026-10-02T20:00:00Z","v":9729,"vw":31.8},{"c":31.8,"h":31.8,"l":31.8,"n":1,"o":31.8,"t":"2026-10-02T20:15:00Z","v":11466,"vw":31.8},{"c":31.775,"h":32.02,"l":31.775,"n":25,"o":32,"t":"2026-10-05T13:30:00Z","v":1116,"vw":31.976784},{"c":31.78,"h":31.78,"l":31.78,"n":11,"o":31.78,"t":"2026-10-05T13:45:00Z","v":1183,"vw":31.78},{"c":32.08,"h":32.08,"l":31.6354,"n":17,"o":31.6354,"t":"2026-10-05T14:00:00Z","v":1455,"vw":31.796404},{"c":31.92,"h":32.345,"l":31.87,"n":88,"o":32.12,"t":"2026-10-05T14:15:00Z","v":6937,"vw":32.164088},{"c":32.05,"h":32.05,"l":31.95,"n":51,"o":32.02,"t":"2026-10-05T14:30:00Z","v":2976,"vw":31.974965},{"c":32.065,"h":32.065,"l":31.915,"n":17,"o":31.93,"t":"2026-10-05T14:45:00Z","v":800,"vw":31.950958},{"c":32.075,"h":32.075,"l":32.075,"n":3,"o":32.075,"t":"2026-10-05T15:00:00Z","v":518,"vw":32.075},{"c":32.295,"h":32.33,"l":32.185,"n":63,"o":32.185,"t":"2026-10-05T15:15:00Z","v":2721,"vw":32.255936},{"c":32.245,"h":32.34,"l":32.245,"n":112,"o":32.3,"t":"2026-10-05T15:30:00Z","v":6699,"vw":32.277309},{"c":32.27,"h":32.27,"l":32.27,"n":16,"o":32.27,"t":"2026-10-05T15:45:00Z","v":684,"vw":32.27},{"c":32.37,"h":32.37,"l":32.27,"n":35,"o":32.27,"t":"2026-10-05T16:00:00Z","v":2196,"vw":32.296667},{"c":32.25,"h":32.265,"l":32.25,"n":5,"o":32.265,"t":"2026-10-05T16:30:00Z","v":502,"vw":32.25885},{"c":32.565,"h":32.565,"l":32.5,"n":34,"o":32.53,"t":"2026-10-05T16:45:00Z","v":2110,"vw":32.536417},{"c":32.64,"h":32.7,"l":32.49,"n":137,"o":32.49,"t":"2026-10-05T17:00:00Z","v":8055,"vw":32.623521},{"c":32.4,"h":32.52,"l":32.4,"n":27,"o":32.51,"t":"2026-10-05T17:15:00Z","v":1227,"vw":32.485897},{"c":32.49,"h":32.49,"l":32.27,"n":94,"o":32.27,"t":"2026-10-05T17:30:00Z","v":3199,"vw":32.38972},{"c":32.49,"h":32.49,"l":32.2,"n":22,"o":32.34,"t":"2026-10-05T17:45:00Z","v":897,"vw":32.35},{"c":32.5,"h":32.5,"l":32.2,"n":24,"o":32.5,"t":"2026-10-05T18:00:00Z","v":1863,"vw":32.436588},{"c":32.54,"h":32.66,"l":32.425,"n":47,"o":32.435,"t":"2026-10-05T18:15:00Z","v":1988,"vw":32.555319},{"c":32.67,"h":32.67,"l":32.475,"n":63,"o":32.475,"t":"2026-10-05T18:30:00Z","v":2784,"vw":32.645366},{"c":32.63,"h":32.69,"l":32.61,"n":55,"o":32.69,"t":"2026-10-05T18:45:00Z","v":1851,"vw":32.653393},{"c":32.68,"h":32.68,"l":32.58,"n":138,"o":32.61,"t":"2026-10-05T19:00:00Z","v":5466,"vw":32.614705},{"c":32.6,"h":32.61,"l":32.59,"n":18,"o":32.61,"t":"2026-10-05T19:15:00Z","v":654,"vw":32.6},{"c":32.71,"h":32.8299,"l":32.58,"n":357,"o":32.745,"t":"2026-10-05T19:30:00Z","v":12638,"vw":32.687661},{"c":32.72,"h":32.93,"l":32.54,"n":469,"o":32.595,"t":"2026-10-05T19:45:00Z","v":14744,"vw":32.731185},{"c":32.77,"h":32.77,"l":32.77,"n":8,"o":32.77,"t":"2026-10-05T20:00:00Z","v":12727,"vw":32.77},{"c":32.77,"h":32.77,"l":32.77,"n":1,"o":32.77,"t":"2026-10-05T20:15:00Z","v":22932,"vw":32.77},{"c":33.03,"h":33.03,"l":33.03,"n":26,"o":33.03,"t":"2026-10-06T13:30:00Z","v":763,"vw":33.03},{"c":32.83,"h":32.83,"l":32.83,"n":13,"o":32.83,"t":"2026-10-06T14:45:00Z","v":222,"vw":32.83},{"c":32.87,"h":33.205,"l":32.87,"n":13,"o":33.205,"t":"2026-10-06T15:15:00Z","v":333,"vw":33.081667},{"c":32.83,"h":32.83,"l":32.83,"n":8,"o":32.83,"t":"2026-10-06T15:45:00Z","v":182,"vw":32.83},{"c":33.15,"h":33.15,"l":33.15,"n":6,"o":33.15,"t":"2026-10-06T16:00:00Z","v":154,"vw":33.15},{"c":33.15,"h":33.15,"l":32.82,"n":8,"o":32.82,"t":"2026-10-06T16:15:00Z","v":458,"vw":32.9025},{"c":32.95,"h":32.95,"l":32.95,"n":6,"o":32.95,"t":"2026-10-06T16:30:00Z","v":193,"vw":32.95},{"c":33.02,"h":33.06,"l":32.81,"n":112,"o":32.99,"t":"2026-10-06T16:45:00Z","v":4562,"vw":32.98628},{"c":33.02,"h":33.08,"l":32.92,"n":78,"o":32.9709,"t":"2026-10-06T17:00:00Z","v":4325,"vw":32.983705},{"c":32.945,"h":32.945,"l":32.945,"n":19,"o":32.945,"t":"2026-10-06T17:15:00Z","v":1011,"vw":32.945},{"c":32.84,"h":33,"l":32.84,"n":8,"o":33,"t":"2026-10-06T17:30:00Z","v":291,"vw":32.92},{"c":32.88,"h":33.02,"l":32.88,"n":21,"o":33,"t":"2026-10-06T17:45:00Z","v":971,"vw":32.93875},{"c":33.02,"h":33.045,"l":32.88,"n":19,"o":33.02,"t":"2026-10-06T18:00:00Z","v":803,"vw":32.9575},{"c":32.92,"h":32.92,"l":32.81,"n":45,"o":32.88,"t":"2026-10-06T18:15:00Z","v":1829,"vw":32.882727},{"c":32.81,"h":32.96,"l":32.81,"n":37,"o":32.95,"t":"2026-10-06T18:30:00Z","v":1611,"vw":32.929},{"c":32.81,"h":32.925,"l":32.81,"n":6,"o":32.925,"t":"2026-10-06T18:45:00Z","v":252,"vw":32.8675},{"c":32.81,"h":32.81,"l":32.81,"n":5,"o":32.81,"t":"2026-10-06T19:00:00Z","v":114,"vw":32.81},{"c":32.84,"h":32.96,"l":32.84,"n":197,"o":32.96,"t":"2026-10-06T19:15:00Z","v":13411,"vw":32.866322},{"c":32.8,"h":32.85,"l":32.785,"n":155,"o":32.8,"t":"2026-10-06T19:30:00Z","v":3713,"vw":32.803393},{"c":32.72,"h":32.86,"l":32.565,"n":506,"o":32.71,"t":"2026-10-06T19:45:00Z","v":18427,"vw":32.741244},{"c":32.8,"h":32.8,"l":32.72,"n":9,"o":32.72,"t":"2026-10-06T20:00:00Z","v":12977,"vw":32.798621},{"c":32.48,"h":32.48,"l":32.48,"n":7,"o":32.48,"t":"2026-10-07T13:30:00Z","v":192,"vw":32.48},{"c":32.29,"h":32.86,"l":32.29,"n":10,"o":32.6323,"t":"2026-10-07T14:00:00Z","v":1344,"vw":32.637923},{"c":32.72,"h":33.01,"l":32.665,"n":120,"o":32.675,"t":"2026-10-07T14:15:00Z","v":9106,"vw":32.809043},{"c":32.665,"h":32.83,"l":32.66,"n":23,"o":32.74,"t":"2026-10-07T14:30:00Z","v":745,"vw":32.723333},{"c":32.49,"h":32.66,"l":32.45,"n":20,"o":32.542,"t":"2026-10-07T14:45:00Z","v":3095,"vw":32.477655},{"c":32.665,"h":32.665,"l":32.665,"n":7,"o":32.665,"t":"2026-10-07T15:00:00Z","v":309,"vw":32.665},{"c":32.89,"h":32.89,"l":32.54,"n":53,"o":32.665,"t":"2026-10-07T15:15:00Z","v":2511,"vw":32.818889},{"c":32.895,"h":32.895,"l":32.76,"n":17,"o":32.89,"t":"2026-10-07T15:30:00Z","v":539,"vw":32.856},{"c":32.88,"h":32.88,"l":32.8,"n":11,"o":32.8,"t":"2026-10-07T15:45:00Z","v":371,"vw":32.826667},{"c":32.87,"h":32.87,"l":32.86,"n":8,"o":32.86,"t":"2026-10-07T16:00:00Z","v":362,"vw":32.865},{"c":33.19,"h":33.25,"l":32.87,"n":73,"o":32.87,"t":"2026-10-07T16:15:00Z","v":4132,"vw":33.115588},{"c":33.1,"h":33.1,"l":33.1,"n":7,"o":33.1,"t":"2026-10-07T16:30:00Z","v":274,"vw":33.1},{"c":33.115,"h":33.25,"l":33.115,"n":33,"o":33.125,"t":"2026-10-07T16:45:00Z","v":2527,"vw":33.225402},{"c":33.175,"h":33.23,"l":33.04,"n":42,"o":33.04,"t":"2026-10-07T17:00:00Z","v":1701,"vw":33.166363},{"c":33.12,"h":33.24,"l":33.07,"n":46,"o":33.24,"t":"2026-10-07T17:15:00Z","v":3833,"vw":33.163109},{"c":33.11,"h":33.125,"l":33.03,"n":31,"o":33.125,"t":"2026-10-07T17:30:00Z","v":3631,"vw":33.120588},{"c":33.04,"h":33.11,"l":33.03,"n":13,"o":33.11,"t":"2026-10-07T17:45:00Z","v":796,"vw":33.085714},{"c":33.115,"h":33.115,"l":33.07,"n":7,"o":33.08,"t":"2026-10-07T18:00:00Z","v":481,"vw":33.085801},{"c":33.17,"h":33.255,"l":33.07,"n":44,"o":33.07,"t":"2026-10-07T18:15:00Z","v":2070,"vw":33.148132},{"c":33.205,"h":33.255,"l":33.18,"n":22,"o":33.19,"t":"2026-10-07T18:30:00Z","v":640,"vw":33.204},{"c":33.205,"h":33.205,"l":33.17,"n":7,"o":33.17,"t":"2026-10-07T18:45:00Z","v":271,"vw":33.1875},{"c":33.24,"h":33.29,"l":33.18,"n":178,"o":33.18,"t":"2026-10-07T19:00:00Z","v":3845,"vw":33.247778},{"c":33.26,"h":33.3,"l":33.24,"n":47,"o":33.275,"t":"2026-10-07T19:15:00Z","v":3152,"vw":33.281857},{"c":33.25,"h":33.31,"l":33.24,"n":130,"o":33.25,"t":"2026-10-07T19:30:00Z","v":3541,"vw":33.27137},{"c":33.3,"h":33.6899,"l":33.05,"n":475,"o":33.25,"t":"2026-10-07T19:45:00Z","v":18123,"vw":33.247115},{"c":33.2,"h":33.2,"l":33.2,"n":10,"o":33.2,"t":"2026-10-07T20:00:00Z","v":10109,"vw":33.2},{"c":33.265,"h":33.265,"l":32.68,"n":14,"o":33.17,"t":"2026-10-08T13:30:00Z","v":920,"vw":32.94647},{"c":32.96,"h":32.96,"l":32.96,"n":1,"o":32.96,"t":"2026-10-08T14:00:00Z","v":107,"vw":32.96},{"c":33.54,"h":33.55,"l":33.26,"n":82,"o":33.26,"t":"2026-10-08T14:30:00Z","v":6449,"vw":33.507166},{"c":33.08,"h":33.09,"l":33.08,"n":34,"o":33.09,"t":"2026-10-08T15:15:00Z","v":2095,"vw":33.08059},{"c":33.22,"h":33.24,"l":33,"n":58,"o":33,"t":"2026-10-08T15:30:00Z","v":3130,"vw":33.185391},{"c":33.455,"h":33.455,"l":33.165,"n":46,"o":33.165,"t":"2026-10-08T15:45:00Z","v":1994,"vw":33.387757},{"c":33.67,"h":33.67,"l":33.495,"n":39,"o":33.495,"t":"2026-10-08T16:15:00Z","v":2252,"vw":33.566786},{"c":33.59,"h":33.59,"l":33.55,"n":26,"o":33.55,"t":"2026-10-08T16:45:00Z","v":1006,"vw":33.563929},{"c":33.755,"h":33.78,"l":33.4,"n":47,"o":33.68,"t":"2026-10-08T17:00:00Z","v":2594,"vw":33.622729},{"c":33.89,"h":33.89,"l":33.85,"n":5,"o":33.85,"t":"2026-10-08T17:15:00Z","v":431,"vw":33.879011},{"c":33.775,"h":33.81,"l":33.775,"n":11,"o":33.81,"t":"2026-10-08T17:30:00Z","v":481,"vw":33.798333},{"c":33.95,"h":33.95,"l":33.785,"n":14,"o":33.785,"t":"2026-10-08T17:45:00Z","v":749,"vw":33.866235},{"c":33.835,"h":33.835,"l":33.81,"n":41,"o":33.82,"t":"2026-10-08T18:00:00Z","v":1655,"vw":33.817917},{"c":33.62,"h":33.76,"l":33.62,"n":77,"o":33.76,"t":"2026-10-08T18:15:00Z","v":7416,"vw":33.702509},{"c":33.733,"h":33.733,"l":33.47,"n":6,"o":33.47,"t":"2026-10-08T18:45:00Z","v":316,"vw":33.618153},{"c":33.8,"h":33.8,"l":33.615,"n":19,"o":33.72,"t":"2026-10-08T19:00:00Z","v":673,"vw":33.71375},{"c":33.7,"h":33.8,"l":33.7,"n":9,"o":33.8,"t":"2026-10-08T19:15:00Z","v":3221,"vw":33.796839},{"c":33.68,"h":33.78,"l":33.68,"n":143,"o":33.78,"t":"2026-10-08T19:30:00Z","v":9663,"vw":33.696806},{"c":33.95,"h":33.95,"l":33.69,"n":320,"o":33.7,"t":"2026-10-08T19:45:00Z","v":11987,"vw":33.828731},{"c":33.92,"h":33.92,"l":33.92,"n":8,"o":33.92,"t":"2026-10-08T20:00:00Z","v":10362,"vw":33.92},{"c":33.92,"h":33.92,"l":33.92,"n":1,"o":33.92,"t":"2026-10-08T20:30:00Z","v":45864,"vw":33.92},{"c":34.05,"h":34.05,"l":33.8,"n":14,"o":33.8,"t":"2026-10-09T13:30:00Z","v":725,"vw":33.908059},{"c":34.04,"h":34.04,"l":34.04,"n":10,"o":34.04,"t":"2026-10-09T14:15:00Z","v":166,"vw":34.04},{"c":33.67,"h":33.86,"l":33.565,"n":117,"o":33.86,"t":"2026-10-09T14:30:00Z","v":8771,"vw":33.80213},{"c":33.67,"h":33.87,"l":33.67,"n":39,"o":33.87,"t":"2026-10-09T14:45:00Z","v":2118,"vw":33.772451},{"c":33.7,"h":33.7,"l":33.7,"n":1,"o":33.7,"t":"2026-10-09T15:00:00Z","v":100,"vw":33.7},{"c":33.79,"h":33.8,"l":33.72,"n":100,"o":33.77,"t":"2026-10-09T15:15:00Z","v":4203,"vw":33.771949},{"c":33.64,"h":33.85,"l":33.63,"n":76,"o":33.85,"t":"2026-10-09T15:30:00Z","v":4689,"vw":33.655257},{"c":33.59,"h":33.59,"l":33.59,"n":16,"o":33.59,"t":"2026-10-09T16:15:00Z","v":391,"vw":33.59},{"c":33.6,"h":33.62,"l":33.56,"n":54,"o":33.6,"t":"2026-10-09T16:30:00Z","v":2221,"vw":33.595941},{"c":33.675,"h":33.675,"l":33.5,"n":12,"o":33.5,"t":"2026-10-09T16:45:00Z","v":583,"vw":33.551267},{"c":33.77,"h":33.77,"l":33.66,"n":45,"o":33.66,"t":"2026-10-09T17:00:00Z","v":2430,"vw":33.681095},{"c":33.795,"h":33.88,"l":33.185,"n":63,"o":33.88,"t":"2026-10-09T17:15:00Z","v":6514,"vw":33.616023},{"c":33.37,"h":33.765,"l":33.37,"n":26,"o":33.4,"t":"2026-10-09T17:45:00Z","v":1182,"vw":33.454081},{"c":33.335,"h":33.43,"l":33.335,"n":49,"o":33.42,"t":"2026-10-09T18:00:00Z","v":3164,"vw":33.413307},{"c":33.44,"h":33.61,"l":33.44,"n":68,"o":33.505,"t":"2026-10-09T18:30:00Z","v":3174,"vw":33.493819},{"c":33.44,"h":33.5101,"l":33.44,"n":17,"o":33.5101,"t":"2026-10-09T18:45:00Z","v":900,"vw":33.497712},{"c":33.49,"h":33.565,"l":33.42,"n":169,"o":33.5,"t":"2026-10-09T19:00:00Z","v":6372,"vw":33.464176},{"c":33.65,"h":33.65,"l":33.42,"n":151,"o":33.44,"t":"2026-10-09T19:15:00Z","v":6953,"vw":33.533357},{"c":33.425,"h":33.54,"l":33.4,"n":261,"o":33.54,"t":"2026-10-09T19:30:00Z","v":9205,"vw":33.498116},{"c":33.48,"h":33.57,"l":33.44,"n":547,"o":33.54,"t":"2026-10-09T19:45:00Z","v":15629,"vw":33.513618},{"c":33.51,"h":33.51,"l":33.51,"n":4,"o":33.51,"t":"2026-10-09T20:00:00Z","v":12676,"vw":33.51},{"c":33.47,"h":33.47,"l":33.47,"n":2,"o":33.47,"t":"2026-10-12T09:15:00Z","v":101,"vw":33.47},{"c":33.74,"h":33.79,"l":33.38,"n":21,"o":33.52,"t":"2026-10-12T13:30:00Z","v":1129,"vw":33.518285},{"c":32.905,"h":32.905,"l":32.905,"n":4,"o":32.905,"t":"2026-10-12T13:45:00Z","v":553,"vw":32.905},{"c":33.57,"h":33.76,"l":33.47,"n":169,"o":33.76,"t":"2026-10-12T14:00:00Z","v":2515,"vw":33.58},{"c":33.61,"h":33.61,"l":33.57,"n":26,"o":33.57,"t":"2026-10-12T14:15:00Z","v":445,"vw":33.59},{"c":33.7,"h":33.7,"l":33.495,"n":8,"o":33.495,"t":"2026-10-12T14:30:00Z","v":237,"vw":33.5975},{"c":33.78,"h":33.845,"l":33.66,"n":56,"o":33.76,"t":"2026-10-12T14:45:00Z","v":2601,"vw":33.740268},{"c":33.935,"h":33.935,"l":33.89,"n":30,"o":33.89,"t":"2026-10-12T15:15:00Z","v":851,"vw":33.90125},{"c":33.82,"h":33.82,"l":33.82,"n":7,"o":33.82,"t":"2026-10-12T16:15:00Z","v":366,"vw":33.82},{"c":33.82,"h":33.95,"l":33.82,"n":14,"o":33.95,"t":"2026-10-12T16:30:00Z","v":406,"vw":33.885},{"c":33.82,"h":33.91,"l":33.63,"n":162,"o":33.82,"t":"2026-10-12T16:45:00Z","v":13615,"vw":33.799187},{"c":33.72,"h":33.72,"l":33.62,"n":13,"o":33.63,"t":"2026-10-12T17:00:00Z","v":617,"vw":33.668},{"c":33.72,"h":33.72,"l":33.6622,"n":5,"o":33.6622,"t":"2026-10-12T17:15:00Z","v":652,"vw":33.671833},{"c":33.72,"h":33.72,"l":33.72,"n":13,"o":33.72,"t":"2026-10-12T17:30:00Z","v":271,"vw":33.72},{"c":33.77,"h":33.84,"l":33.77,"n":41,"o":33.81,"t":"2026-10-12T17:45:00Z","v":1719,"vw":33.814167},{"c":33.91,"h":33.91,"l":33.91,"n":5,"o":33.91,"t":"2026-10-12T18:00:00Z","v":120,"vw":33.91},{"c":33.74,"h":33.97,"l":33.74,"n":118,"o":33.91,"t":"2026-10-12T18:30:00Z","v":11108,"vw":33.85},{"c":33.835,"h":33.835,"l":33.72,"n":18,"o":33.74,"t":"2026-10-12T18:45:00Z","v":538,"vw":33.784761},{"c":33.835,"h":33.967,"l":33.79,"n":44,"o":33.92,"t":"2026-10-12T19:00:00Z","v":2976,"vw":33.876953},{"c":33.84,"h":33.96,"l":33.77,"n":42,"o":33.835,"t":"2026-10-12T19:15:00Z","v":1925,"vw":33.839847},{"c":33.81,"h":33.93,"l":33.7808,"n":73,"o":33.835,"t":"2026-10-12T19:30:00Z","v":2565,"vw":33.809596},{"c":33.62,"h":33.87,"l":33.58,"n":624,"o":33.83,"t":"2026-10-12T19:45:00Z","v":27820,"vw":33.766576},{"c":33.61,"h":33.61,"l":33.61,"n":8,"o":33.61,"t":"2026-10-12T20:00:00Z","v":16388,"vw":33.61},{"c":33.98,"h":33.98,"l":33.98,"n":6,"o":33.98,"t":"2026-10-13T13:30:00Z","v":212,"vw":33.98},{"c":33.96,"h":33.96,"l":33.96,"n":7,"o":33.96,"t":"2026-10-13T13:45:00Z","v":375,"vw":33.96},{"c":33.82,"h":33.82,"l":33.31,"n":68,"o":33.8,"t":"2026-10-13T14:00:00Z","v":4574,"vw":33.71421},{"c":33.57,"h":33.57,"l":33.57,"n":2,"o":33.57,"t":"2026-10-13T14:15:00Z","v":101,"vw":33.57},{"c":33.91,"h":33.91,"l":33.58,"n":40,"o":33.58,"t":"2026-10-13T14:30:00Z","v":1577,"vw":33.814286},{"c":34.05,"h":34.05,"l":33.86,"n":52,"o":33.86,"t":"2026-10-13T14:45:00Z","v":2395,"vw":33.966364},{"c":33.9,"h":34.18,"l":33.9,"n":31,"o":34.09,"t":"2026-10-13T15:00:00Z","v":3404,"vw":34.100016},{"c":34.08,"h":34.09,"l":33.995,"n":38,"o":34.035,"t":"2026-10-13T15:15:00Z","v":4174,"vw":34.039578},{"c":33.9,"h":33.995,"l":33.9,"n":18,"o":33.98,"t":"2026-10-13T15:45:00Z","v":730,"vw":33.939},{"c":33.9,"h":33.985,"l":33.9,"n":19,"o":33.93,"t":"2026-10-13T16:00:00Z","v":881,"vw":33.9475},{"c":33.955,"h":33.955,"l":33.9,"n":15,"o":33.9,"t":"2026-10-13T16:15:00Z","v":825,"vw":33.920942},{"c":33.955,"h":33.955,"l":33.9,"n":17,"o":33.91,"t":"2026-10-13T16:30:00Z","v":794,"vw":33.930834},{"c":33.99,"h":34.02,"l":33.95,"n":76,"o":33.95,"t":"2026-10-13T16:45:00Z","v":6588,"vw":33.971758},{"c":34.035,"h":34.06,"l":34.03,"n":31,"o":34.03,"t":"2026-10-13T17:00:00Z","v":1912,"vw":34.039616},{"c":34.155,"h":34.17,"l":34.05,"n":117,"o":34.05,"t":"2026-10-13T17:15:00Z","v":8838,"vw":34.133429},{"c":34.23,"h":34.25,"l":34.18,"n":55,"o":34.18,"t":"2026-10-13T17:30:00Z","v":2483,"vw":34.230425},{"c":34.3,"h":34.3,"l":34.09,"n":117,"o":34.27,"t":"2026-10-13T17:45:00Z","v":6225,"vw":34.207261},{"c":34.31,"h":34.33,"l":34.195,"n":67,"o":34.195,"t":"2026-10-13T18:00:00Z","v":3282,"vw":34.3005},{"c":34.29,"h":34.29,"l":34.29,"n":22,"o":34.29,"t":"2026-10-13T18:15:00Z","v":924,"vw":34.29},{"c":34.34,"h":34.34,"l":34.23,"n":101,"o":34.25,"t":"2026-10-13T18:30:00Z","v":5929,"vw":34.272333},{"c":34.395,"h":34.395,"l":34.335,"n":49,"o":34.335,"t":"2026-10-13T18:45:00Z","v":2251,"vw":34.356802},{"c":34.47,"h":34.52,"l":34.41,"n":127,"o":34.41,"t":"2026-10-13T19:00:00Z","v":7179,"vw":34.456997},{"c":34.45,"h":34.46,"l":34.45,"n":7,"o":34.46,"t":"2026-10-13T19:15:00Z","v":315,"vw":34.455},{"c":34.325,"h":34.5,"l":34.315,"n":233,"o":34.45,"t":"2026-10-13T19:30:00Z","v":13392,"vw":34.441564},{"c":34.44,"h":34.51,"l":34.31,"n":507,"o":34.42,"t":"2026-10-13T19:45:00Z","v":20645,"vw":34.44012},{"c":34.41,"h":34.41,"l":34.41,"n":8,"o":34.41,"t":"2026-10-13T20:00:00Z","v":13032,"vw":34.41},{"c":33.7282,"h":34.4,"l":33.7282,"n":13,"o":34.31,"t":"2026-10-14T13:30:00Z","v":770,"vw":34.10235},{"c":33.8,"h":33.8,"l":33.54,"n":23,"o":33.77,"t":"2026-10-14T14:00:00Z","v":1353,"vw":33.675594},{"c":33.93,"h":33.99,"l":33.9,"n":45,"o":33.96,"t":"2026-10-14T14:15:00Z","v":2665,"vw":33.930938},{"c":34.045,"h":34.045,"l":33.825,"n":27,"o":33.825,"t":"2026-10-14T14:30:00Z","v":1779,"vw":33.902751},{"c":33.7625,"h":33.92,"l":33.745,"n":93,"o":33.915,"t":"2026-10-14T15:00:00Z","v":8615,"vw":33.877428},{"c":33.58,"h":33.92,"l":33.5,"n":115,"o":33.92,"t":"2026-10-14T15:15:00Z","v":9078,"vw":33.675347},{"c":33.68,"h":33.69,"l":33.64,"n":14,"o":33.64,"t":"2026-10-14T15:30:00Z","v":702,"vw":33.6625},{"c":33.61,"h":33.61,"l":33.5578,"n":10,"o":33.5578,"t":"2026-10-14T15:45:00Z","v":930,"vw":33.572714},{"c":33.48,"h":33.61,"l":33.48,"n":34,"o":33.61,"t":"2026-10-14T16:00:00Z","v":3095,"vw":33.600428},{"c":33.55,"h":33.55,"l":33.52,"n":22,"o":33.52,"t":"2026-10-14T16:15:00Z","v":1413,"vw":33.528906},{"c":33.545,"h":33.545,"l":33.545,"n":7,"o":33.545,"t":"2026-10-14T16:30:00Z","v":401,"vw":33.545},{"c":33.56,"h":33.6,"l":33.56,"n":25,"o":33.6,"t":"2026-10-14T16:45:00Z","v":939,"vw":33.57125},{"c":33.6,"h":33.6,"l":33.53,"n":41,"o":33.59,"t":"2026-10-14T17:00:00Z","v":3714,"vw":33.55369},{"c":33.528,"h":33.528,"l":33.45,"n":15,"o":33.45,"t":"2026-10-14T17:15:00Z","v":1955,"vw":33.482443},{"c":33.23,"h":33.51,"l":33.23,"n":48,"o":33.51,"t":"2026-10-14T17:30:00Z","v":3866,"vw":33.429645},{"c":33.415,"h":33.415,"l":33.28,"n":12,"o":33.28,"t":"2026-10-14T17:45:00Z","v":467,"vw":33.362133},{"c":33.3,"h":33.5,"l":33.2175,"n":92,"o":33.3841,"t":"2026-10-14T18:00:00Z","v":6588,"vw":33.338079},{"c":33.25,"h":33.25,"l":33.25,"n":39,"o":33.25,"t":"2026-10-14T18:15:00Z","v":2541,"vw":33.25},{"c":32.99,"h":33.19,"l":32.99,"n":52,"o":33.1801,"t":"2026-10-14T18:30:00Z","v":3939,"vw":33.174517},{"c":33.19,"h":33.19,"l":33.065,"n":72,"o":33.075,"t":"2026-10-14T18:45:00Z","v":3069,"vw":33.128398},{"c":33.33,"h":33.33,"l":33.225,"n":18,"o":33.225,"t":"2026-10-14T19:00:00Z","v":621,"vw":33.30375},{"c":33.33,"h":33.4899,"l":33.24,"n":28,"o":33.4899,"t":"2026-10-14T19:15:00Z","v":1469,"vw":33.348899},{"c":33.28,"h":33.35,"l":33.28,"n":88,"o":33.335,"t":"2026-10-14T19:30:00Z","v":5902,"vw":33.290454},{"c":33.29,"h":33.47,"l":33.17,"n":527,"o":33.28,"t":"2026-10-14T19:45:00Z","v":22179,"vw":33.30733},{"c":33.38,"h":33.38,"l":33.38,"n":13,"o":33.38,"t":"2026-10-14T20:00:00Z","v":12574,"vw":33.38},{"c":33.82,"h":34.07,"l":33.73,"n":43,"o":33.73,"t":"2026-10-15T13:30:00Z","v":3341,"vw":33.970305},{"c":33.83,"h":33.84,"l":33.83,"n":11,"o":33.84,"t":"2026-10-15T13:45:00Z","v":320,"vw":33.835},{"c":34.3,"h":34.305,"l":33.8,"n":71,"o":33.805,"t":"2026-10-15T14:00:00Z","v":2578,"vw":34.066925},{"c":34.43,"h":34.43,"l":34.17,"n":93,"o":34.26,"t":"2026-10-15T14:15:00Z","v":5692,"vw":34.21157},{"c":34.45,"h":34.455,"l":34.38,"n":10,"o":34.455,"t":"2026-10-15T14:30:00Z","v":607,"vw":34.423},{"c":34.47,"h":34.54,"l":34.405,"n":130,"o":34.405,"t":"2026-10-15T14:45:00Z","v":4274,"vw":34.51931},{"c":34.27,"h":34.58,"l":34.27,"n":94,"o":34.54,"t":"2026-10-15T15:00:00Z","v":12697,"vw":34.434987},{"c":34.365,"h":34.365,"l":34.315,"n":3,"o":34.315,"t":"2026-10-15T15:15:00Z","v":1604,"vw":34.318125},{"c":34.42,"h":34.5,"l":34.35,"n":31,"o":34.4,"t":"2026-10-15T15:45:00Z","v":4632,"vw":34.423189},{"c":34.42,"h":34.42,"l":34.3101,"n":15,"o":34.415,"t":"2026-10-15T16:00:00Z","v":5224,"vw":34.38451},{"c":34.54,"h":34.585,"l":34.42,"n":61,"o":34.42,"t":"2026-10-15T16:15:00Z","v":3792,"vw":34.525055},{"c":34.68,"h":34.68,"l":34.68,"n":12,"o":34.68,"t":"2026-10-15T16:30:00Z","v":350,"vw":34.68},{"c":34.615,"h":34.615,"l":34.615,"n":1,"o":34.615,"t":"2026-10-15T16:45:00Z","v":100,"vw":34.615},{"c":34.595,"h":34.65,"l":34.59,"n":13,"o":34.59,"t":"2026-10-15T17:00:00Z","v":2392,"vw":34.600485},{"c":34.65,"h":34.65,"l":34.65,"n":6,"o":34.65,"t":"2026-10-15T17:15:00Z","v":159,"vw":34.65},{"c":34.7,"h":34.7,"l":34.66,"n":39,"o":34.66,"t":"2026-10-15T17:30:00Z","v":1193,"vw":34.674286},{"c":34.825,"h":34.825,"l":34.7,"n":51,"o":34.7,"t":"2026-10-15T17:45:00Z","v":1395,"vw":34.785041},{"c":34.7,"h":34.85,"l":34.69,"n":118,"o":34.76,"t":"2026-10-15T18:00:00Z","v":8951,"vw":34.789484},{"c":34.61,"h":34.745,"l":34.56,"n":46,"o":34.745,"t":"2026-10-15T18:15:00Z","v":2006,"vw":34.669286},{"c":34.61,"h":34.61,"l":34.61,"n":12,"o":34.61,"t":"2026-10-15T18:30:00Z","v":655,"vw":34.61},{"c":34.665,"h":34.74,"l":34.61,"n":44,"o":34.61,"t":"2026-10-15T18:45:00Z","v":3623,"vw":34.700333},{"c":34.74,"h":34.81,"l":34.66,"n":34,"o":34.66,"t":"2026-10-15T19:00:00Z","v":1997,"vw":34.75124},{"c":34.795,"h":34.85,"l":34.695,"n":53,"o":34.74,"t":"2026-10-15T19:15:00Z","v":2835,"vw":34.760178},{"c":34.77,"h":34.85,"l":34.64,"n":229,"o":34.74,"t":"2026-10-15T19:30:00Z","v":15905,"vw":34.789329},{"c":34.57,"h":34.81,"l":34.4,"n":555,"o":34.755,"t":"2026-10-15T19:45:00Z","v":23648,"vw":34.599701},{"c":34.47,"h":34.47,"l":34.47,"n":8,"o":34.47,"t":"2026-10-15T20:00:00Z","v":14876,"vw":34.47},{"c":34.73,"h":34.8,"l":34.49,"n":18,"o":34.64,"t":"2026-10-16T13:30:00Z","v":1744,"vw":34.627345},{"c":34.69,"h":35.0999,"l":34.69,"n":63,"o":35.0999,"t":"2026-10-16T14:00:00Z","v":4456,"vw":34.779631},{"c":34.555,"h":34.685,"l":34.555,"n":57,"o":34.57,"t":"2026-10-16T14:15:00Z","v":4139,"vw":34.616084},{"c":34.62,"h":34.69,"l":34.62,"n":24,"o":34.69,"t":"2026-10-16T14:30:00Z","v":1739,"vw":34.630769},{"c":34.58,"h":34.82,"l":34.575,"n":105,"o":34.58,"t":"2026-10-16T14:45:00Z","v":6650,"vw":34.64299},{"c":34.8,"h":34.8,"l":34.59,"n":21,"o":34.603,"t":"2026-10-16T15:00:00Z","v":1768,"vw":34.731565},{"c":34.81,"h":34.81,"l":34.81,"n":6,"o":34.81,"t":"2026-10-16T15:15:00Z","v":230,"vw":34.81},{"c":34.56,"h":34.97,"l":34.555,"n":76,"o":34.83,"t":"2026-10-16T15:30:00Z","v":5546,"vw":34.729075},{"c":34.675,"h":34.7,"l":34.675,"n":15,"o":34.7,"t":"2026-10-16T15:45:00Z","v":1020,"vw":34.687805},{"c":34.65,"h":34.6897,"l":34.65,"n":8,"o":34.6897,"t":"2026-10-16T16:15:00Z","v":997,"vw":34.685289},{"c":34.79,"h":34.79,"l":34.79,"n":2,"o":34.79,"t":"2026-10-16T16:30:00Z","v":101,"vw":34.79},{"c":34.335,"h":34.65,"l":34.335,"n":109,"o":34.65,"t":"2026-10-16T16:45:00Z","v":6913,"vw":34.503828},{"c":34.48,"h":34.48,"l":34.315,"n":5,"o":34.315,"t":"2026-10-16T17:00:00Z","v":270,"vw":34.378218},{"c":34.32,"h":34.32,"l":34.32,"n":12,"o":34.32,"t":"2026-10-16T17:15:00Z","v":852,"vw":34.32},{"c":34.325,"h":34.33,"l":34.32,"n":46,"o":34.32,"t":"2026-10-16T17:30:00Z","v":4948,"vw":34.324169},{"c":34.5,"h":34.77,"l":34.5,"n":186,"o":34.51,"t":"2026-10-16T17:45:00Z","v":9062,"vw":34.623654},{"c":34.456,"h":34.64,"l":34.456,"n":12,"o":34.64,"t":"2026-10-16T18:15:00Z","v":436,"vw":34.547542},{"c":34.43,"h":34.65,"l":34.43,"n":14,"o":34.65,"t":"2026-10-16T18:45:00Z","v":343,"vw":34.576667},{"c":34.53,"h":34.53,"l":34.4,"n":15,"o":34.4,"t":"2026-10-16T19:00:00Z","v":233,"vw":34.4675},{"c":34.36,"h":34.51,"l":34.36,"n":59,"o":34.425,"t":"2026-10-16T19:15:00Z","v":1335,"vw":34.463125},{"c":34.335,"h":34.42,"l":34.335,"n":146,"o":34.36,"t":"2026-10-16T19:30:00Z","v":12750,"vw":34.361511},{"c":34.36,"h":34.46,"l":34.2,"n":304,"o":34.335,"t":"2026-10-16T19:45:00Z","v":10651,"vw":34.363151},{"c":34.37,"h":34.37,"l":34.37,"n":11,"o":34.37,"t":"2026-10-16T20:00:00Z","v":12040,"vw":34.37},{"c":34.2,"h":34.54,"l":33.96,"n":15,"o":33.96,"t":"2026-10-19T13:30:00Z","v":866,"vw":34.139725},{"c":34.41,"h":34.41,"l":34.41,"n":1,"o":34.41,"t":"2026-10-19T14:00:00Z","v":100,"vw":34.41},{"c":34.755,"h":34.755,"l":34.755,"n":5,"o":34.755,"t":"2026-10-19T14:30:00Z","v":295,"vw":34.755},{"c":34.745,"h":34.745,"l":34.58,"n":17,"o":34.58,"t":"2026-10-19T15:00:00Z","v":900,"vw":34.71},{"c":35.055,"h":35.11,"l":34.92,"n":64,"o":34.92,"t":"2026-10-19T15:15:00Z","v":3744,"vw":35.014934},{"c":35.06,"h":35.06,"l":35.06,"n":4,"o":35.06,"t":"2026-10-19T15:30:00Z","v":1110,"vw":35.06},{"c":34.69,"h":34.94,"l":34.69,"n":62,"o":34.93,"t":"2026-10-19T15:45:00Z","v":5844,"vw":34.893816},{"c":34.54,"h":34.74,"l":34.54,"n":47,"o":34.74,"t":"2026-10-19T16:00:00Z","v":3104,"vw":34.63338},{"c":34.38,"h":34.52,"l":34.36,"n":46,"o":34.51,"t":"2026-10-19T16:15:00Z","v":3642,"vw":34.473735},{"c":34.37,"h":34.39,"l":34.37,"n":26,"o":34.38,"t":"2026-10-19T16:30:00Z","v":1437,"vw":34.377484},{"c":34.2601,"h":34.29,"l":34.26,"n":75,"o":34.27,"t":"2026-10-19T17:00:00Z","v":4594,"vw":34.265608},{"c":34.22,"h":34.22,"l":34.22,"n":5,"o":34.22,"t":"2026-10-19T17:15:00Z","v":147,"vw":34.22},{"c":34.28,"h":34.34,"l":34.28,"n":21,"o":34.308,"t":"2026-10-19T17:30:00Z","v":894,"vw":34.295692},{"c":34.2425,"h":34.28,"l":34.09,"n":166,"o":34.22,"t":"2026-10-19T18:00:00Z","v":9984,"vw":34.199868},{"c":34.21,"h":34.21,"l":34.185,"n":9,"o":34.185,"t":"2026-10-19T18:15:00Z","v":965,"vw":34.206911},{"c":34.215,"h":34.27,"l":34.215,"n":24,"o":34.27,"t":"2026-10-19T18:30:00Z","v":1319,"vw":34.2385},{"c":34.21,"h":34.27,"l":34.21,"n":20,"o":34.24,"t":"2026-10-19T18:45:00Z","v":607,"vw":34.245},{"c":34.12,"h":34.3,"l":34.12,"n":111,"o":34.275,"t":"2026-10-19T19:00:00Z","v":7586,"vw":34.257898},{"c":34.155,"h":34.155,"l":34.155,"n":4,"o":34.155,"t":"2026-10-19T19:15:00Z","v":112,"vw":34.155},{"c":34.085,"h":34.17,"l":34.085,"n":20,"o":34.17,"t":"2026-10-19T19:30:00Z","v":635,"vw":34.113333},{"c":34.11,"h":34.13,"l":33.95,"n":251,"o":34.08,"t":"2026-10-19T19:45:00Z","v":6923,"vw":34.047968},{"c":34.04,"h":34.12,"l":34.04,"n":9,"o":34.12,"t":"2026-10-19T20:00:00Z","v":10729,"vw":34.04415},{"c":34.5,"h":34.74,"l":34.25,"n":76,"o":34.43,"t":"2026-10-20T13:30:00Z","v":6804,"vw":34.461554},{"c":34.4,"h":34.87,"l":34.4,"n":43,"o":34.72,"t":"2026-10-20T13:45:00Z","v":3075,"vw":34.738588},{"c":34.48,"h":34.53,"l":34.31,"n":188,"o":34.53,"t":"2026-10-20T14:30:00Z","v":10234,"vw":34.408933},{"c":34.37,"h":34.66,"l":34.37,"n":60,"o":34.52,"t":"2026-10-20T15:00:00Z","v":2157,"vw":34.44671},{"c":34.39,"h":34.52,"l":34.39,"n":19,"o":34.425,"t":"2026-10-20T15:15:00Z","v":3360,"vw":34.438387},{"c":34.41,"h":34.41,"l":34.41,"n":4,"o":34.41,"t":"2026-10-20T15:30:00Z","v":229,"vw":34.41},{"c":34.52,"h":34.53,"l":34.45,"n":16,"o":34.47,"t":"2026-10-20T15:45:00Z","v":1609,"vw":34.480923},{"c":34.225,"h":34.41,"l":34.225,"n":57,"o":34.41,"t":"2026-10-20T16:00:00Z","v":2752,"vw":34.385938},{"c":34.2,"h":34.3,"l":34.2,"n":34,"o":34.3,"t":"2026-10-20T16:15:00Z","v":1287,"vw":34.221667},{"c":34.28,"h":34.28,"l":34.195,"n":9,"o":34.195,"t":"2026-10-20T16:45:00Z","v":984,"vw":34.222013},{"c":34.27,"h":34.285,"l":34.19,"n":7,"o":34.19,"t":"2026-10-20T17:00:00Z","v":487,"vw":34.258067},{"c":34.08,"h":34.16,"l":34.08,"n":84,"o":34.16,"t":"2026-10-20T17:15:00Z","v":1748,"vw":34.119409},{"c":33.85,"h":33.97,"l":33.81,"n":14,"o":33.97,"t":"2026-10-20T17:30:00Z","v":1685,"vw":33.823333},{"c":33.82,"h":33.9,"l":33.82,"n":7,"o":33.9,"t":"2026-10-20T17:45:00Z","v":252,"vw":33.86},{"c":33.74,"h":33.855,"l":33.72,"n":79,"o":33.855,"t":"2026-10-20T18:00:00Z","v":2754,"vw":33.803574},{"c":33.61,"h":33.72,"l":33.59,"n":5,"o":33.59,"t":"2026-10-20T18:30:00Z","v":302,"vw":33.64},{"c":33.69,"h":33.69,"l":33.58,"n":31,"o":33.58,"t":"2026-10-20T18:45:00Z","v":1278,"vw":33.656},{"c":33.88,"h":33.88,"l":33.71,"n":58,"o":33.71,"t":"2026-10-20T19:00:00Z","v":2024,"vw":33.765375},{"c":33.875,"h":33.91,"l":33.82,"n":75,"o":33.88,"t":"2026-10-20T19:15:00Z","v":2370,"vw":33.877026},{"c":33.98,"h":33.98,"l":33.865,"n":123,"o":33.875,"t":"2026-10-20T19:30:00Z","v":5896,"vw":33.898},{"c":33.8,"h":34.08,"l":33.74,"n":687,"o":33.89,"t":"2026-10-20T19:45:00Z","v":27607,"vw":33.934577},{"c":33.75,"h":33.75,"l":33.75,"n":8,"o":33.75,"t":"2026-10-20T20:00:00Z","v":26420,"vw":33.75},{"c":33.75,"h":33.75,"l":33.75,"n":1,"o":33.75,"t":"2026-10-21T12:15:00Z","v":100,"vw":33.75},{"c":33.82,"h":33.82,"l":33.82,"n":6,"o":33.82,"t":"2026-10-21T13:30:00Z","v":1040,"vw":33.82},{"c":34.0291,"h":34.09,"l":33.67,"n":58,"o":33.67,"t":"2026-10-21T13:45:00Z","v":3833,"vw":33.939773},{"c":33.73,"h":33.735,"l":33.73,"n":2,"o":33.735,"t":"2026-10-21T14:00:00Z","v":560,"vw":33.734107},{"c":33.79,"h":33.79,"l":33.7,"n":24,"o":33.7,"t":"2026-10-21T14:45:00Z","v":959,"vw":33.751905},{"c":33.58,"h":33.79,"l":33.43,"n":109,"o":33.79,"t":"2026-10-21T15:00:00Z","v":6569,"vw":33.598637},{"c":33.66,"h":33.66,"l":33.66,"n":3,"o":33.66,"t":"2026-10-21T15:15:00Z","v":102,"vw":33.66},{"c":33.6625,"h":33.6625,"l":33.66,"n":7,"o":33.66,"t":"2026-10-21T15:30:00Z","v":265,"vw":33.66125},{"c":33.72,"h":33.72,"l":33.72,"n":2,"o":33.72,"t":"2026-10-21T15:45:00Z","v":120,"vw":33.72},{"c":33.71,"h":33.71,"l":33.61,"n":38,"o":33.63,"t":"2026-10-21T16:00:00Z","v":1085,"vw":33.651},{"c":33.935,"h":33.935,"l":33.77,"n":44,"o":33.78,"t":"2026-10-21T16:15:00Z","v":1757,"vw":33.86375},{"c":33.77,"h":33.95,"l":33.77,"n":72,"o":33.81,"t":"2026-10-21T16:30:00Z","v":3287,"vw":33.805595},{"c":33.87,"h":33.87,"l":33.86,"n":9,"o":33.86,"t":"2026-10-21T16:45:00Z","v":587,"vw":33.868},{"c":33.86,"h":33.86,"l":33.86,"n":4,"o":33.86,"t":"2026-10-21T17:00:00Z","v":301,"vw":33.86},{"c":33.87,"h":33.87,"l":33.87,"n":7,"o":33.87,"t":"2026-10-21T17:15:00Z","v":261,"vw":33.87},{"c":33.735,"h":33.76,"l":33.735,"n":12,"o":33.76,"t":"2026-10-21T17:30:00Z","v":344,"vw":33.751667},{"c":33.85,"h":33.86,"l":33.73,"n":66,"o":33.86,"t":"2026-10-21T17:45:00Z","v":4583,"vw":33.817853},{"c":33.875,"h":33.875,"l":33.875,"n":9,"o":33.875,"t":"2026-10-21T18:15:00Z","v":449,"vw":33.875},{"c":33.97,"h":33.97,"l":33.79,"n":36,"o":33.875,"t":"2026-10-21T18:30:00Z","v":3772,"vw":33.878631},{"c":33.71,"h":34.05,"l":33.71,"n":145,"o":33.99,"t":"2026-10-21T18:45:00Z","v":5032,"vw":33.929737},{"c":33.595,"h":33.71,"l":33.595,"n":9,"o":33.71,"t":"2026-10-21T19:00:00Z","v":241,"vw":33.657727},{"c":33.655,"h":33.69,"l":33.63,"n":115,"o":33.63,"t":"2026-10-21T19:15:00Z","v":2800,"vw":33.65},{"c":33.58,"h":33.65,"l":33.52,"n":146,"o":33.65,"t":"2026-10-21T19:30:00Z","v":3314,"vw":33.559019},{"c":33.59,"h":33.86,"l":33.52,"n":589,"o":33.575,"t":"2026-10-21T19:45:00Z","v":15382,"vw":33.671951},{"c":33.57,"h":33.57,"l":33.57,"n":22,"o":33.57,"t":"2026-10-21T20:00:00Z","v":10442,"vw":33.57},{"c":33.46,"h":33.46,"l":33.46,"n":2,"o":33.46,"t":"2026-10-22T13:30:00Z","v":335,"vw":33.46},{"c":34.125,"h":34.125,"l":34.125,"n":2,"o":34.125,"t":"2026-10-22T13:45:00Z","v":473,"vw":34.125},{"c":34.9999,"h":34.9999,"l":34.19,"n":4,"o":34.19,"t":"2026-10-22T14:00:00Z","v":328,"vw":34.59495},{"c":34.14,"h":34.14,"l":34.14,"n":4,"o":34.14,"t":"2026-10-22T14:15:00Z","v":142,"vw":34.14},{"c":34.105,"h":34.27,"l":34.085,"n":74,"o":34.085,"t":"2026-10-22T15:00:00Z","v":4748,"vw":34.175515},{"c":34.255,"h":34.3,"l":34.255,"n":13,"o":34.26,"t":"2026-10-22T15:15:00Z","v":873,"vw":34.272195},{"c":34.285,"h":34.36,"l":34.25,"n":34,"o":34.36,"t":"2026-10-22T15:30:00Z","v":1517,"vw":34.29207},{"c":34.205,"h":34.285,"l":34.205,"n":24,"o":34.285,"t":"2026-10-22T15:45:00Z","v":991,"vw":34.26625},{"c":34.335,"h":34.415,"l":34.205,"n":106,"o":34.205,"t":"2026-10-22T16:00:00Z","v":6272,"vw":34.324191},{"c":34.61,"h":34.61,"l":34.33,"n":93,"o":34.335,"t":"2026-10-22T16:15:00Z","v":3896,"vw":34.515166},{"c":34.75,"h":34.75,"l":34.45,"n":25,"o":34.45,"t":"2026-10-22T16:30:00Z","v":832,"vw":34.575605},{"c":34.62,"h":34.62,"l":34.47,"n":38,"o":34.575,"t":"2026-10-22T16:45:00Z","v":1258,"vw":34.572062},{"c":34.6,"h":34.625,"l":34.46,"n":42,"o":34.625,"t":"2026-10-22T17:00:00Z","v":1556,"vw":34.540714},{"c":34.5,"h":34.5,"l":34.45,"n":4,"o":34.45,"t":"2026-10-22T17:15:00Z","v":332,"vw":34.484076},{"c":34.65,"h":34.65,"l":34.535,"n":31,"o":34.535,"t":"2026-10-22T17:30:00Z","v":1988,"vw":34.574731},{"c":34.46,"h":34.565,"l":34.46,"n":52,"o":34.565,"t":"2026-10-22T17:45:00Z","v":996,"vw":34.50875},{"c":34.45,"h":34.46,"l":34.365,"n":34,"o":34.365,"t":"2026-10-22T18:00:00Z","v":1015,"vw":34.437174},{"c":34.435,"h":34.435,"l":34.41,"n":25,"o":34.41,"t":"2026-10-22T18:15:00Z","v":824,"vw":34.415499},{"c":34.365,"h":34.365,"l":34.365,"n":3,"o":34.365,"t":"2026-10-22T18:30:00Z","v":111,"vw":34.365},{"c":34.255,"h":34.48,"l":34.24,"n":89,"o":34.45,"t":"2026-10-22T18:45:00Z","v":3159,"vw":34.333707},{"c":34.22,"h":34.425,"l":34.22,"n":77,"o":34.23,"t":"2026-10-22T19:00:00Z","v":1883,"vw":34.314123},{"c":34.13,"h":34.28,"l":34.09,"n":94,"o":34.2743,"t":"2026-10-22T19:15:00Z","v":2397,"vw":34.169366},{"c":34.19,"h":34.19,"l":34.065,"n":193,"o":34.065,"t":"2026-10-22T19:30:00Z","v":4615,"vw":34.137857},{"c":34.15,"h":34.21,"l":34.1,"n":551,"o":34.16,"t":"2026-10-22T19:45:00Z","v":10391,"vw":34.1433},{"c":34.12,"h":34.12,"l":34.12,"n":9,"o":34.12,"t":"2026-10-22T20:00:00Z","v":11015,"vw":34.12}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.45,"premium":2.9932131350859152,"strike":38.1040750576338,"iv":1.141049244230824,"gamma":0.03979099998059488,"theta":-0.07580975785507642,"vega":0.03787085742327536,"rho":0.009693976328958487,"breakevenPct":20.449261995075393},{"delta":0.5,"premium":2.475293010122737,"strike":34.961677257389795,"iv":0.7283701337092451,"gamma":0.0569804955523888,"theta":-0.04995927683855858,"vega":0.03825902026630561,"rho":0.011401393414005452,"breakevenPct":9.721483785206727},{"delta":0.55,"premium":3.153286175728796,"strike":33.9344148852594,"iv":0.7631382219682006,"gamma":0.05294726665955468,"theta":-0.050009116002418086,"vega":0.0367768214534059,"rho":0.01223528374186564,"breakevenPct":8.697834293634822},{"delta":0.6,"premium":3.8312793413348536,"strike":32.90715251312901,"iv":0.797906310227156,"gamma":0.04891403776672056,"theta":-0.0500589551662776,"vega":0.03529462264050619,"rho":0.013069174069725825,"breakevenPct":7.6741848020629195},{"delta":0.65,"premium":4.5092725069409125,"strike":31.87989014099862,"iv":0.8326743984861115,"gamma":0.044880808873886444,"theta":-0.0501087943301371,"vega":0.03381242382760647,"rho":0.013903064397586012,"breakevenPct":6.650535310491014},{"delta":0.7,"premium":5.18726567254697,"strike":30.852627768868228,"iv":0.8674424867450669,"gamma":0.04084757998105233,"theta":-0.05015863349399661,"vega":0.03233022501470676,"rho":0.0147369547254462,"breakevenPct":5.626885818919111},{"delta":0.75,"premium":5.972077073807967,"strike":29.722403657740042,"iv":0.9023016329196603,"gamma":0.03646734160679295,"theta":-0.049222860875244946,"vega":0.030344937949052908,"rho":0.01548598290541984,"breakevenPct":4.6145390725322715},{"delta":0.8,"premium":7.278412802090138,"strike":28.089483997387326,"iv":0.937605355976486,"gamma":0.030392880470280857,"theta":-0.043474983670803394,"vega":0.025903396472893532,"rho":0.01582068412806505,"breakevenPct":3.6573763173431075},{"delta":0.85,"premium":8.584748530372305,"strike":26.456564337034617,"iv":0.9729090790333115,"gamma":0.024318419333768777,"theta":-0.037727106466361855,"vega":0.021461854996734163,"rho":0.01615538535071026,"breakevenPct":2.7002135621539454},{"delta":0.9,"premium":10.125525164475613,"strike":24.600505144174882,"iv":1.0268956959815816,"gamma":0.017864956723643053,"theta":-0.03192801190277232,"vega":0.016800419720525206,"rho":0.01630408894758318,"breakevenPct":1.776173237545415}],"put":[{"delta":0.1,"premium":1.0203316913354883,"strike":23.411479657039433,"iv":1.2832519172713237,"gamma":0.012354823247133943,"theta":-0.03980723270576976,"vega":0.015554321879260341,"rho":-0.003561101746775195,"breakevenPct":34.37529904541634},{"delta":0.15,"premium":1.7912240135482163,"strike":24.26802668172024,"iv":1.5790759081842758,"gamma":0.01408284409120621,"theta":-0.06264235676217472,"vega":0.02134356847182457,"rho":-0.005534610993013358,"breakevenPct":34.124259471946},{"delta":0.2,"premium":2.5224678703745385,"strike":25.337059862207155,"iv":1.809860978494379,"gamma":0.016128534224020778,"theta":-0.08237506384755575,"vega":0.02677682732190749,"rho":-0.007476219223228943,"breakevenPct":33.134255592518706},{"delta":0.25,"premium":3.0207442767490225,"strike":27.65462454301871,"iv":1.658488722781467,"gamma":0.020040793556018406,"theta":-0.08387851123942665,"vega":0.030118364438255656,"rho":-0.0092303826608864,"breakevenPct":27.802226652199035},{"delta":0.3,"premium":3.5190206831235065,"strike":29.972189223830263,"iv":1.507116467068555,"gamma":0.02395305288801603,"theta":-0.08538195863129755,"vega":0.03345990155460382,"rho":-0.010984546098543857,"breakevenPct":22.47019771187937},{"delta":0.35,"premium":3.7607142857142857,"strike":31.428571428571427,"iv":1.3672714285714287,"gamma":0.028714285714285713,"theta":-0.07965714285714286,"vega":0.034871428571428574,"rho":-0.012547326394877456,"breakevenPct":18.91014905375983},{"delta":0.4,"premium":3.9992914979757086,"strike":32.874493927125506,"iv":1.2275663967611337,"gamma":0.03348582995951417,"theta":-0.07384453441295546,"vega":0.03625951417004049,"rho":-0.01410778219961603,"breakevenPct":15.37162242335932},{"delta":0.45,"premium":4.237868710237131,"strike":34.32041642567958,"iv":1.0878613649508386,"gamma":0.03825737420474263,"theta":-0.06803192596876807,"vega":0.0376475997686524,"rho":-0.0156682380043546,"breakevenPct":11.83309579295881},{"delta":0.5,"premium":4.653692699490662,"strike":35.562393887945674,"iv":1.0003903650254669,"gamma":0.040781196943972836,"theta":-0.0628704584040747,"vega":0.03770386247877759,"rho":-0.01736307418856651,"breakevenPct":9.411778462910288},{"delta":0.55,"premium":5.22669779286927,"strike":36.62351443123939,"iv":0.9592401103565364,"gamma":0.04131175721561969,"theta":-0.058286417657045834,"vega":0.036579074702886245,"rho":-0.019177077879103825,"breakevenPct":7.981193908645599},{"delta":0.6,"premium":5.799702886247878,"strike":37.684634974533104,"iv":0.9180898556876061,"gamma":0.04184231748726655,"theta":-0.053702376910016975,"vega":0.035454286926994906,"rho":-0.020991081569641135,"breakevenPct":6.550609354380914},{"delta":0.65,"premium":6.372707979626487,"strike":38.74575551782683,"iv":0.8769396010186756,"gamma":0.04237287775891341,"theta":-0.04911833616298811,"vega":0.03432949915110357,"rho":-0.02280508526017845,"breakevenPct":5.120024800116225},{"delta":0.7,"premium":6.945713073005093,"strike":39.80687606112054,"iv":0.8357893463497453,"gamma":0.04290343803056027,"theta":-0.044534295415959255,"vega":0.03320471137521223,"rho":-0.02461908895071576,"breakevenPct":3.6894402458515385}]},"raw":{"call":[{"delta":0.45,"premium":2.9932131350859152,"strike":38.1040750576338,"iv":1.141049244230824,"gamma":0.03979099998059488,"theta":-0.07580975785507642,"vega":0.03787085742327536,"rho":0.009693976328958487,"breakevenPct":20.449261995075393},{"delta":0.5,"premium":2.475293010122737,"strike":34.961677257389795,"iv":0.7283701337092451,"gamma":0.0569804955523888,"theta":-0.04995927683855858,"vega":0.03825902026630561,"rho":0.011401393414005452,"breakevenPct":9.721483785206727},{"delta":0.55,"premium":3.153286175728796,"strike":33.9344148852594,"iv":0.7631382219682006,"gamma":0.05294726665955468,"theta":-0.050009116002418086,"vega":0.0367768214534059,"rho":0.01223528374186564,"breakevenPct":8.697834293634822},{"delta":0.6,"premium":3.8312793413348536,"strike":32.90715251312901,"iv":0.797906310227156,"gamma":0.04891403776672056,"theta":-0.0500589551662776,"vega":0.03529462264050619,"rho":0.013069174069725825,"breakevenPct":7.6741848020629195},{"delta":0.65,"premium":4.5092725069409125,"strike":31.87989014099862,"iv":0.8326743984861115,"gamma":0.044880808873886444,"theta":-0.0501087943301371,"vega":0.03381242382760647,"rho":0.013903064397586012,"breakevenPct":6.650535310491014},{"delta":0.7,"premium":5.18726567254697,"strike":30.852627768868228,"iv":0.8674424867450669,"gamma":0.04084757998105233,"theta":-0.05015863349399661,"vega":0.03233022501470676,"rho":0.0147369547254462,"breakevenPct":5.626885818919111},{"delta":0.75,"premium":5.972077073807967,"strike":29.722403657740042,"iv":0.9023016329196603,"gamma":0.03646734160679295,"theta":-0.049222860875244946,"vega":0.030344937949052908,"rho":0.01548598290541984,"breakevenPct":4.6145390725322715},{"delta":0.8,"premium":7.278412802090138,"strike":28.089483997387326,"iv":0.937605355976486,"gamma":0.030392880470280857,"theta":-0.043474983670803394,"vega":0.025903396472893532,"rho":0.01582068412806505,"breakevenPct":3.6573763173431075},{"delta":0.85,"premium":8.584748530372305,"strike":26.456564337034617,"iv":0.9729090790333115,"gamma":0.024318419333768777,"theta":-0.037727106466361855,"vega":0.021461854996734163,"rho":0.01615538535071026,"breakevenPct":2.7002135621539454},{"delta":0.9,"premium":10.125525164475613,"strike":24.600505144174882,"iv":1.0268956959815816,"gamma":0.017864956723643053,"theta":-0.03192801190277232,"vega":0.016800419720525206,"rho":0.01630408894758318,"breakevenPct":1.776173237545415}],"put":[{"delta":0.1,"premium":1.0203316913354883,"strike":23.411479657039433,"iv":1.2832519172713237,"gamma":0.012354823247133943,"theta":-0.03980723270576976,"vega":0.015554321879260341,"rho":-0.003561101746775195,"breakevenPct":34.37529904541634},{"delta":0.15,"premium":1.7912240135482163,"strike":24.26802668172024,"iv":1.5790759081842758,"gamma":0.01408284409120621,"theta":-0.06264235676217472,"vega":0.02134356847182457,"rho":-0.005534610993013358,"breakevenPct":34.124259471946},{"delta":0.2,"premium":2.5224678703745385,"strike":25.337059862207155,"iv":1.809860978494379,"gamma":0.016128534224020778,"theta":-0.08237506384755575,"vega":0.02677682732190749,"rho":-0.007476219223228943,"breakevenPct":33.134255592518706},{"delta":0.25,"premium":3.0207442767490225,"strike":27.65462454301871,"iv":1.658488722781467,"gamma":0.020040793556018406,"theta":-0.08387851123942665,"vega":0.030118364438255656,"rho":-0.0092303826608864,"breakevenPct":27.802226652199035},{"delta":0.3,"premium":3.5190206831235065,"strike":29.972189223830263,"iv":1.507116467068555,"gamma":0.02395305288801603,"theta":-0.08538195863129755,"vega":0.03345990155460382,"rho":-0.010984546098543857,"breakevenPct":22.47019771187937},{"delta":0.35,"premium":3.7607142857142857,"strike":31.428571428571427,"iv":1.3672714285714287,"gamma":0.028714285714285713,"theta":-0.07965714285714286,"vega":0.034871428571428574,"rho":-0.012547326394877456,"breakevenPct":18.91014905375983},{"delta":0.4,"premium":3.9992914979757086,"strike":32.874493927125506,"iv":1.2275663967611337,"gamma":0.03348582995951417,"theta":-0.07384453441295546,"vega":0.03625951417004049,"rho":-0.01410778219961603,"breakevenPct":15.37162242335932},{"delta":0.45,"premium":4.237868710237131,"strike":34.32041642567958,"iv":1.0878613649508386,"gamma":0.03825737420474263,"theta":-0.06803192596876807,"vega":0.0376475997686524,"rho":-0.0156682380043546,"breakevenPct":11.83309579295881},{"delta":0.5,"premium":4.653692699490662,"strike":35.562393887945674,"iv":1.0003903650254669,"gamma":0.040781196943972836,"theta":-0.0628704584040747,"vega":0.03770386247877759,"rho":-0.01736307418856651,"breakevenPct":9.411778462910288},{"delta":0.55,"premium":5.22669779286927,"strike":36.62351443123939,"iv":0.9592401103565364,"gamma":0.04131175721561969,"theta":-0.058286417657045834,"vega":0.036579074702886245,"rho":-0.019177077879103825,"breakevenPct":7.981193908645599},{"delta":0.6,"premium":5.799702886247878,"strike":37.684634974533104,"iv":0.9180898556876061,"gamma":0.04184231748726655,"theta":-0.053702376910016975,"vega":0.035454286926994906,"rho":-0.020991081569641135,"breakevenPct":6.550609354380914},{"delta":0.65,"premium":6.372707979626487,"strike":38.74575551782683,"iv":0.8769396010186756,"gamma":0.04237287775891341,"theta":-0.04911833616298811,"vega":0.03432949915110357,"rho":-0.02280508526017845,"breakevenPct":5.120024800116225},{"delta":0.7,"premium":6.945713073005093,"strike":39.80687606112054,"iv":0.8357893463497453,"gamma":0.04290343803056027,"theta":-0.044534295415959255,"vega":0.03320471137521223,"rho":-0.02461908895071576,"breakevenPct":3.6894402458515385}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}