{"symbol":"LIFE","url":"https://intraalpha.com/companies/LIFE","capturedAt":"2026-10-23T17:30:39.792Z","state":"ready","quote":{"symbol":"LIFE","last_price":42.98,"prev_close":43.53,"regular_close":43.005,"change":-0.55,"change_pct":-1.2635,"regular_change":-0.525,"regular_change_pct":-1.2061,"extended_change":-0.025,"extended_change_pct":-0.0581,"bid":42.95,"ask":43.04,"bid_size":400,"ask_size":100,"volume":540065,"vwap":43.763582,"open":43.65,"high":44.9899,"low":42.65,"close":43.005,"trade_count":8644,"last_trade_at":"2026-10-23T17:30:31.034436727Z","last_quote_at":"2026-10-23T17:30:10.749192527Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-23T13:30:22.016903446-04:00","next_open":"2026-10-26T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"LIFE","fetched_at":"2026-10-23T17:30:37.287486+00:00","name":"Ethos Technologies Inc. Class A Common Stock","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE BROKERS","country":"USA","description":"aTyr Pharma, Inc., a clinical-stage biotherapeutics company, is dedicated to the discovery and development of drugs based on new immune pathways in the United States. The company is headquartered in San Diego, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":2828753000,"ebitda":-98019000,"pe_ratio":null,"peg_ratio":null,"book_value":7.47,"dividend_per_share":null,"dividend_yield":null,"eps":-2.06,"revenue_ttm":586532000,"gross_profit_ttm":575540000,"profit_margin":-0.181,"operating_margin_ttm":0.0956,"return_on_assets_ttm":-0.112,"return_on_equity_ttm":-0.261,"quarterly_earnings_growth":-0.053,"quarterly_revenue_growth":1.134,"analyst_target_price":37.5,"analyst_number":3,"beta":null,"fifty_two_week_high":44.83,"fifty_two_week_low":9.45,"fifty_day_ma":37.04,"two_hundred_day_ma":22.39,"shares_outstanding":41714100,"forward_pe":null,"price_to_sales":4.823,"price_to_book":4.551,"ev_to_revenue":3.411,"ev_to_ebitda":17.25},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T17:30:37.287486+00:00"},"optionObservedAt":"2026-10-23T17:22:18.713Z","bars":[{"c":38.32,"h":38.55,"l":38,"n":65,"o":38.525,"t":"2026-10-16T13:30:00Z","v":13697,"vw":38.442654},{"c":38.25,"h":39.01,"l":38.24,"n":31,"o":39.01,"t":"2026-10-16T13:35:00Z","v":1500,"vw":38.361818},{"c":38.42,"h":38.46,"l":38.26,"n":35,"o":38.26,"t":"2026-10-16T13:40:00Z","v":1890,"vw":38.381314},{"c":38.25,"h":38.9,"l":38.24,"n":66,"o":38.54,"t":"2026-10-16T13:45:00Z","v":2313,"vw":38.398148},{"c":38.28,"h":38.3,"l":38.21,"n":76,"o":38.26,"t":"2026-10-16T13:50:00Z","v":2891,"vw":38.248031},{"c":38.375,"h":38.41,"l":38.335,"n":39,"o":38.37,"t":"2026-10-16T13:55:00Z","v":2280,"vw":38.374085},{"c":38.265,"h":38.86,"l":38.16,"n":172,"o":38.32,"t":"2026-10-16T14:00:00Z","v":11802,"vw":38.297019},{"c":38.22,"h":38.37,"l":38.22,"n":62,"o":38.36,"t":"2026-10-16T14:05:00Z","v":2785,"vw":38.320913},{"c":38.235,"h":38.39,"l":38.11,"n":121,"o":38.15,"t":"2026-10-16T14:10:00Z","v":8317,"vw":38.229299},{"c":38.4675,"h":38.59,"l":38.23,"n":55,"o":38.23,"t":"2026-10-16T14:15:00Z","v":3603,"vw":38.447614},{"c":38.36,"h":38.43,"l":38.3,"n":60,"o":38.43,"t":"2026-10-16T14:20:00Z","v":3850,"vw":38.342179},{"c":37.995,"h":38.28,"l":37.995,"n":107,"o":38.28,"t":"2026-10-16T14:25:00Z","v":3520,"vw":38.147826},{"c":38.145,"h":38.25,"l":38.05,"n":78,"o":38.09,"t":"2026-10-16T14:30:00Z","v":2519,"vw":38.1571},{"c":38.26,"h":38.26,"l":38.15,"n":25,"o":38.195,"t":"2026-10-16T14:35:00Z","v":876,"vw":38.190833},{"c":38.18,"h":38.18,"l":38.12,"n":28,"o":38.13,"t":"2026-10-16T14:40:00Z","v":909,"vw":38.135833},{"c":38.1,"h":38.13,"l":38.05,"n":55,"o":38.115,"t":"2026-10-16T14:45:00Z","v":2459,"vw":38.082635},{"c":37.99,"h":38.15,"l":37.99,"n":87,"o":38.1,"t":"2026-10-16T14:50:00Z","v":4817,"vw":38.091846},{"c":37.885,"h":37.94,"l":37.8183,"n":60,"o":37.9333,"t":"2026-10-16T14:55:00Z","v":3859,"vw":37.904299},{"c":37.69,"h":37.75,"l":37.6601,"n":108,"o":37.74,"t":"2026-10-16T15:00:00Z","v":5406,"vw":37.723997},{"c":37.405,"h":37.7949,"l":37.2701,"n":184,"o":37.66,"t":"2026-10-16T15:05:00Z","v":14098,"vw":37.550773},{"c":37.895,"h":38.24,"l":37.38,"n":394,"o":37.5,"t":"2026-10-16T15:10:00Z","v":55059,"vw":38.017526},{"c":37.78,"h":38.15,"l":37.78,"n":37,"o":38.15,"t":"2026-10-16T15:15:00Z","v":3846,"vw":38.064491},{"c":38.09,"h":38.185,"l":37.78,"n":129,"o":37.78,"t":"2026-10-16T15:20:00Z","v":23914,"vw":38.123444},{"c":38.185,"h":38.295,"l":38.075,"n":60,"o":38.075,"t":"2026-10-16T15:25:00Z","v":5742,"vw":38.197968},{"c":38.2475,"h":38.35,"l":38.17,"n":98,"o":38.29,"t":"2026-10-16T15:30:00Z","v":13469,"vw":38.283372},{"c":38.04,"h":38.1525,"l":38.03,"n":72,"o":38.1235,"t":"2026-10-16T15:35:00Z","v":2917,"vw":38.067051},{"c":38.02,"h":38.04,"l":38.02,"n":19,"o":38.03,"t":"2026-10-16T15:40:00Z","v":1477,"vw":38.027124},{"c":38.055,"h":38.055,"l":38.01,"n":34,"o":38.01,"t":"2026-10-16T15:45:00Z","v":1927,"vw":38.02893},{"c":37.8,"h":37.99,"l":37.78,"n":116,"o":37.99,"t":"2026-10-16T15:50:00Z","v":5621,"vw":37.914226},{"c":37.6,"h":37.71,"l":37.595,"n":43,"o":37.69,"t":"2026-10-16T15:55:00Z","v":1508,"vw":37.639},{"c":37.9799,"h":38,"l":37.45,"n":300,"o":37.45,"t":"2026-10-16T16:00:00Z","v":30353,"vw":37.875407},{"c":37.94,"h":37.94,"l":37.79,"n":62,"o":37.79,"t":"2026-10-16T16:05:00Z","v":1966,"vw":37.88066},{"c":37.89,"h":38.02,"l":37.82,"n":126,"o":37.9,"t":"2026-10-16T16:10:00Z","v":7248,"vw":37.940102},{"c":37.71,"h":37.885,"l":37.64,"n":120,"o":37.885,"t":"2026-10-16T16:15:00Z","v":5209,"vw":37.778465},{"c":37.765,"h":37.84,"l":37.7,"n":41,"o":37.7,"t":"2026-10-16T16:20:00Z","v":1590,"vw":37.784596},{"c":38.02,"h":38.13,"l":37.79,"n":492,"o":37.82,"t":"2026-10-16T16:25:00Z","v":32146,"vw":37.985785},{"c":37.84,"h":37.915,"l":37.84,"n":110,"o":37.9,"t":"2026-10-16T16:30:00Z","v":6589,"vw":37.888241},{"c":37.8,"h":37.86,"l":37.73,"n":641,"o":37.86,"t":"2026-10-16T16:35:00Z","v":12349,"vw":37.752663},{"c":37.68,"h":37.87,"l":37.58,"n":173,"o":37.78,"t":"2026-10-16T16:40:00Z","v":16363,"vw":37.789393},{"c":37.66,"h":37.79,"l":37.55,"n":73,"o":37.55,"t":"2026-10-16T16:45:00Z","v":15494,"vw":37.707487},{"c":37.695,"h":37.76,"l":37.62,"n":78,"o":37.74,"t":"2026-10-16T16:50:00Z","v":5356,"vw":37.684893},{"c":37.72,"h":37.75,"l":37.71,"n":41,"o":37.75,"t":"2026-10-16T16:55:00Z","v":1565,"vw":37.731915},{"c":37.72,"h":37.82,"l":37.67,"n":130,"o":37.77,"t":"2026-10-16T17:00:00Z","v":15314,"vw":37.768219},{"c":37.48,"h":37.71,"l":37.48,"n":113,"o":37.68,"t":"2026-10-16T17:05:00Z","v":9166,"vw":37.62806},{"c":37.475,"h":37.54,"l":37.46,"n":42,"o":37.475,"t":"2026-10-16T17:10:00Z","v":5323,"vw":37.488179},{"c":37.4,"h":37.48,"l":37.4,"n":28,"o":37.475,"t":"2026-10-16T17:15:00Z","v":1872,"vw":37.445966},{"c":37.42,"h":37.42,"l":37.42,"n":19,"o":37.42,"t":"2026-10-16T17:20:00Z","v":995,"vw":37.42},{"c":37.46,"h":37.55,"l":37.4233,"n":100,"o":37.49,"t":"2026-10-16T17:25:00Z","v":3916,"vw":37.486155},{"c":37.495,"h":37.5025,"l":37.465,"n":37,"o":37.465,"t":"2026-10-16T17:30:00Z","v":921,"vw":37.491262},{"c":37.3605,"h":37.5646,"l":37.3605,"n":44,"o":37.495,"t":"2026-10-16T17:35:00Z","v":1259,"vw":37.435255},{"c":37.43,"h":37.48,"l":37.3605,"n":70,"o":37.3605,"t":"2026-10-16T17:40:00Z","v":2614,"vw":37.428512},{"c":37.84,"h":37.84,"l":37.36,"n":220,"o":37.425,"t":"2026-10-16T17:45:00Z","v":16068,"vw":37.674264},{"c":37.705,"h":37.705,"l":37.705,"n":7,"o":37.705,"t":"2026-10-16T17:50:00Z","v":1609,"vw":37.705},{"c":37.595,"h":37.73,"l":37.5656,"n":64,"o":37.73,"t":"2026-10-16T17:55:00Z","v":2189,"vw":37.650015},{"c":37.555,"h":37.595,"l":37.5,"n":54,"o":37.595,"t":"2026-10-16T18:00:00Z","v":2448,"vw":37.545834},{"c":37.595,"h":37.7,"l":37.58,"n":67,"o":37.6,"t":"2026-10-16T18:05:00Z","v":2740,"vw":37.627618},{"c":37.535,"h":37.65,"l":37.53,"n":43,"o":37.65,"t":"2026-10-16T18:10:00Z","v":1205,"vw":37.5625},{"c":37.3003,"h":37.53,"l":37.3003,"n":108,"o":37.53,"t":"2026-10-16T18:15:00Z","v":12518,"vw":37.452473},{"c":37.6,"h":37.6,"l":37.46,"n":55,"o":37.48,"t":"2026-10-16T18:20:00Z","v":3063,"vw":37.495588},{"c":37.435,"h":37.46,"l":37.43,"n":55,"o":37.46,"t":"2026-10-16T18:25:00Z","v":1386,"vw":37.444},{"c":37.57,"h":37.685,"l":37.415,"n":108,"o":37.435,"t":"2026-10-16T18:30:00Z","v":6414,"vw":37.494452},{"c":37.44,"h":37.52,"l":37.42,"n":51,"o":37.5,"t":"2026-10-16T18:35:00Z","v":2067,"vw":37.473364},{"c":37.25,"h":37.53,"l":37.115,"n":131,"o":37.44,"t":"2026-10-16T18:40:00Z","v":7855,"vw":37.332563},{"c":37.22,"h":37.26,"l":37.205,"n":58,"o":37.25,"t":"2026-10-16T18:45:00Z","v":2976,"vw":37.239167},{"c":37.47,"h":37.96,"l":37.15,"n":831,"o":37.16,"t":"2026-10-16T18:50:00Z","v":120783,"vw":37.638369},{"c":37.61,"h":37.81,"l":37.29,"n":1612,"o":37.38,"t":"2026-10-16T18:55:00Z","v":100400,"vw":37.590668},{"c":37.395,"h":37.64,"l":37.395,"n":105,"o":37.495,"t":"2026-10-16T19:00:00Z","v":23988,"vw":37.473835},{"c":37.49,"h":37.49,"l":37.34,"n":149,"o":37.43,"t":"2026-10-16T19:05:00Z","v":22488,"vw":37.408531},{"c":37.61,"h":37.6269,"l":37.43,"n":180,"o":37.55,"t":"2026-10-16T19:10:00Z","v":33739,"vw":37.561801},{"c":37.44,"h":37.62,"l":37.41,"n":137,"o":37.41,"t":"2026-10-16T19:15:00Z","v":13276,"vw":37.525154},{"c":37.595,"h":37.63,"l":37.48,"n":156,"o":37.485,"t":"2026-10-16T19:20:00Z","v":17848,"vw":37.557106},{"c":37.51,"h":37.64,"l":37.48,"n":176,"o":37.5401,"t":"2026-10-16T19:25:00Z","v":13610,"vw":37.542465},{"c":37.57,"h":37.64,"l":37.54,"n":169,"o":37.54,"t":"2026-10-16T19:30:00Z","v":18351,"vw":37.569182},{"c":37.55,"h":37.6,"l":37.48,"n":262,"o":37.57,"t":"2026-10-16T19:35:00Z","v":24196,"vw":37.53217},{"c":37.54,"h":37.59,"l":37.5001,"n":137,"o":37.55,"t":"2026-10-16T19:40:00Z","v":9155,"vw":37.546415},{"c":37.69,"h":37.75,"l":37.55,"n":507,"o":37.55,"t":"2026-10-16T19:45:00Z","v":46971,"vw":37.650341},{"c":37.57,"h":37.82,"l":37.57,"n":550,"o":37.77,"t":"2026-10-16T19:50:00Z","v":45087,"vw":37.698616},{"c":37.49,"h":37.71,"l":37.43,"n":940,"o":37.6,"t":"2026-10-16T19:55:00Z","v":63709,"vw":37.505248},{"c":37.35,"h":37.52,"l":37.35,"n":13,"o":37.52,"t":"2026-10-16T20:00:00Z","v":105339,"vw":37.519819},{"c":37.1,"h":37.35,"l":37.1,"n":8,"o":37.35,"t":"2026-10-19T08:00:00Z","v":489,"vw":37.276901},{"c":38.7674,"h":39.0099,"l":37.53,"n":81,"o":37.58,"t":"2026-10-19T13:30:00Z","v":6400,"vw":37.717587},{"c":38.31,"h":38.7285,"l":38.078,"n":71,"o":38.39,"t":"2026-10-19T13:35:00Z","v":3924,"vw":38.367216},{"c":38.15,"h":38.5726,"l":37.88,"n":69,"o":38.34,"t":"2026-10-19T13:40:00Z","v":1314,"vw":38.188518},{"c":38.6,"h":38.67,"l":37.895,"n":90,"o":38.09,"t":"2026-10-19T13:45:00Z","v":5374,"vw":38.37029},{"c":38.64,"h":38.89,"l":38.585,"n":78,"o":38.62,"t":"2026-10-19T13:50:00Z","v":4537,"vw":38.657391},{"c":38.64,"h":38.64,"l":38.46,"n":52,"o":38.49,"t":"2026-10-19T13:55:00Z","v":1941,"vw":38.547308},{"c":38.69,"h":38.7195,"l":38.66,"n":14,"o":38.7195,"t":"2026-10-19T14:00:00Z","v":879,"vw":38.68853},{"c":38.4706,"h":38.85,"l":38.4706,"n":77,"o":38.695,"t":"2026-10-19T14:05:00Z","v":2403,"vw":38.602907},{"c":38.555,"h":38.565,"l":38.38,"n":98,"o":38.5,"t":"2026-10-19T14:10:00Z","v":3423,"vw":38.471957},{"c":38.58,"h":38.7355,"l":38.58,"n":37,"o":38.7355,"t":"2026-10-19T14:15:00Z","v":705,"vw":38.65494},{"c":38.42,"h":38.57,"l":38.37,"n":123,"o":38.57,"t":"2026-10-19T14:20:00Z","v":3713,"vw":38.448043},{"c":38.585,"h":38.645,"l":38.4,"n":109,"o":38.5,"t":"2026-10-19T14:25:00Z","v":2685,"vw":38.532951},{"c":38.58,"h":38.585,"l":38.57,"n":45,"o":38.585,"t":"2026-10-19T14:30:00Z","v":1445,"vw":38.58},{"c":38.8,"h":38.83,"l":38.685,"n":106,"o":38.74,"t":"2026-10-19T14:35:00Z","v":6857,"vw":38.758819},{"c":38.9,"h":38.96,"l":38.79,"n":116,"o":38.9,"t":"2026-10-19T14:40:00Z","v":4870,"vw":38.867025},{"c":38.9,"h":38.99,"l":38.82,"n":97,"o":38.99,"t":"2026-10-19T14:45:00Z","v":3047,"vw":38.920392},{"c":38.69,"h":38.91,"l":38.69,"n":129,"o":38.89,"t":"2026-10-19T14:50:00Z","v":3766,"vw":38.816883},{"c":38.39,"h":38.8,"l":37.98,"n":251,"o":38.8,"t":"2026-10-19T14:55:00Z","v":13011,"vw":38.458612},{"c":38.365,"h":38.43,"l":38.365,"n":56,"o":38.43,"t":"2026-10-19T15:00:00Z","v":1384,"vw":38.391429},{"c":38.5375,"h":38.58,"l":38.34,"n":135,"o":38.35,"t":"2026-10-19T15:05:00Z","v":4736,"vw":38.447258},{"c":38.66,"h":38.805,"l":38.55,"n":220,"o":38.55,"t":"2026-10-19T15:10:00Z","v":15056,"vw":38.686047},{"c":38.755,"h":38.76,"l":38.75,"n":57,"o":38.75,"t":"2026-10-19T15:15:00Z","v":3117,"vw":38.75481},{"c":38.765,"h":38.765,"l":38.765,"n":22,"o":38.765,"t":"2026-10-19T15:20:00Z","v":612,"vw":38.765},{"c":38.7,"h":38.72,"l":38.7,"n":46,"o":38.72,"t":"2026-10-19T15:25:00Z","v":858,"vw":38.706667},{"c":38.81,"h":38.92,"l":38.75,"n":222,"o":38.75,"t":"2026-10-19T15:30:00Z","v":12950,"vw":38.834431},{"c":39.14,"h":39.22,"l":38.805,"n":323,"o":38.805,"t":"2026-10-19T15:35:00Z","v":23993,"vw":39.05867},{"c":39.09,"h":39.2057,"l":39.08,"n":97,"o":39.08,"t":"2026-10-19T15:40:00Z","v":3492,"vw":39.138524},{"c":39.16,"h":39.31,"l":39.07,"n":237,"o":39.1,"t":"2026-10-19T15:45:00Z","v":12677,"vw":39.180998},{"c":39.125,"h":39.2097,"l":39.115,"n":37,"o":39.14,"t":"2026-10-19T15:50:00Z","v":2894,"vw":39.146642},{"c":39.04,"h":39.2,"l":38.97,"n":159,"o":39.125,"t":"2026-10-19T15:55:00Z","v":8421,"vw":39.091622},{"c":38.79,"h":38.97,"l":38.5501,"n":117,"o":38.89,"t":"2026-10-19T16:00:00Z","v":6181,"vw":38.721459},{"c":38.63,"h":38.63,"l":38.61,"n":43,"o":38.61,"t":"2026-10-19T16:05:00Z","v":694,"vw":38.62},{"c":38.76,"h":38.835,"l":38.67,"n":113,"o":38.67,"t":"2026-10-19T16:10:00Z","v":4705,"vw":38.754592},{"c":38.81,"h":38.81,"l":38.81,"n":8,"o":38.81,"t":"2026-10-19T16:15:00Z","v":190,"vw":38.81},{"c":38.68,"h":38.73,"l":38.68,"n":40,"o":38.72,"t":"2026-10-19T16:20:00Z","v":1717,"vw":38.704431},{"c":38.68,"h":38.75,"l":38.64,"n":50,"o":38.72,"t":"2026-10-19T16:25:00Z","v":1894,"vw":38.700867},{"c":38.705,"h":38.705,"l":38.63,"n":55,"o":38.66,"t":"2026-10-19T16:30:00Z","v":1370,"vw":38.683571},{"c":38.76,"h":38.79,"l":38.71,"n":56,"o":38.71,"t":"2026-10-19T16:35:00Z","v":761,"vw":38.752857},{"c":39.045,"h":39.045,"l":38.74,"n":157,"o":38.775,"t":"2026-10-19T16:40:00Z","v":6988,"vw":38.947656},{"c":39.105,"h":39.19,"l":38.945,"n":105,"o":39.03,"t":"2026-10-19T16:45:00Z","v":6467,"vw":39.069349},{"c":39.13,"h":39.185,"l":39.01,"n":63,"o":39.185,"t":"2026-10-19T16:50:00Z","v":6457,"vw":39.153467},{"c":39.185,"h":39.185,"l":39.04,"n":77,"o":39.04,"t":"2026-10-19T16:55:00Z","v":2918,"vw":39.128002},{"c":39.2,"h":39.26,"l":39.135,"n":135,"o":39.185,"t":"2026-10-19T17:00:00Z","v":8830,"vw":39.187762},{"c":39.135,"h":39.24,"l":39.13,"n":102,"o":39.165,"t":"2026-10-19T17:05:00Z","v":2142,"vw":39.179815},{"c":39.09,"h":39.27,"l":39.06,"n":209,"o":39.12,"t":"2026-10-19T17:10:00Z","v":11527,"vw":39.193055},{"c":39.18,"h":39.18,"l":39.06,"n":76,"o":39.09,"t":"2026-10-19T17:15:00Z","v":3479,"vw":39.096354},{"c":39.07,"h":39.21,"l":39.07,"n":54,"o":39.13,"t":"2026-10-19T17:20:00Z","v":1073,"vw":39.141308},{"c":39.21,"h":39.21,"l":39.07,"n":63,"o":39.07,"t":"2026-10-19T17:25:00Z","v":1894,"vw":39.1585},{"c":39.22,"h":39.3,"l":39.15,"n":80,"o":39.15,"t":"2026-10-19T17:30:00Z","v":2900,"vw":39.2295},{"c":39.19,"h":39.36,"l":39.19,"n":148,"o":39.2553,"t":"2026-10-19T17:35:00Z","v":23778,"vw":39.268682},{"c":39.1583,"h":39.1827,"l":39.05,"n":93,"o":39.09,"t":"2026-10-19T17:40:00Z","v":7085,"vw":39.129288},{"c":39.1,"h":39.1381,"l":39.09,"n":46,"o":39.09,"t":"2026-10-19T17:45:00Z","v":1987,"vw":39.122182},{"c":39.1175,"h":39.18,"l":39.1175,"n":73,"o":39.14,"t":"2026-10-19T17:50:00Z","v":3755,"vw":39.148878},{"c":39.21,"h":39.21,"l":39.125,"n":78,"o":39.125,"t":"2026-10-19T17:55:00Z","v":3258,"vw":39.170467},{"c":39.06,"h":39.24,"l":39.06,"n":41,"o":39.24,"t":"2026-10-19T18:00:00Z","v":3111,"vw":39.156111},{"c":39.075,"h":39.075,"l":39.06,"n":21,"o":39.06,"t":"2026-10-19T18:05:00Z","v":725,"vw":39.070976},{"c":38.96,"h":39.065,"l":38.95,"n":38,"o":39.0397,"t":"2026-10-19T18:10:00Z","v":3156,"vw":39.02976},{"c":38.99,"h":39.1,"l":38.85,"n":163,"o":39,"t":"2026-10-19T18:15:00Z","v":7702,"vw":38.947484},{"c":38.86,"h":38.945,"l":38.86,"n":38,"o":38.945,"t":"2026-10-19T18:20:00Z","v":1070,"vw":38.912147},{"c":38.84,"h":38.94,"l":38.83,"n":66,"o":38.94,"t":"2026-10-19T18:25:00Z","v":2181,"vw":38.871211},{"c":38.91,"h":38.91,"l":38.84,"n":80,"o":38.84,"t":"2026-10-19T18:30:00Z","v":2622,"vw":38.873235},{"c":39,"h":39,"l":38.91,"n":125,"o":38.91,"t":"2026-10-19T18:35:00Z","v":3580,"vw":38.955137},{"c":38.945,"h":39.01,"l":38.93,"n":46,"o":39.01,"t":"2026-10-19T18:40:00Z","v":1794,"vw":38.959986},{"c":38.975,"h":39.02,"l":38.975,"n":54,"o":38.98,"t":"2026-10-19T18:45:00Z","v":1709,"vw":38.987616},{"c":38.97,"h":39.04,"l":38.97,"n":58,"o":39.02,"t":"2026-10-19T18:50:00Z","v":2163,"vw":38.995752},{"c":39.17,"h":39.17,"l":39,"n":141,"o":39,"t":"2026-10-19T18:55:00Z","v":6514,"vw":39.126418},{"c":39.24,"h":39.24,"l":39.185,"n":51,"o":39.19,"t":"2026-10-19T19:00:00Z","v":2239,"vw":39.205123},{"c":39.285,"h":39.35,"l":39.22,"n":74,"o":39.27,"t":"2026-10-19T19:05:00Z","v":2439,"vw":39.280556},{"c":39.285,"h":39.285,"l":39.285,"n":33,"o":39.285,"t":"2026-10-19T19:10:00Z","v":876,"vw":39.285},{"c":39.4,"h":39.4,"l":39.28,"n":134,"o":39.285,"t":"2026-10-19T19:15:00Z","v":7353,"vw":39.325697},{"c":39.356,"h":39.41,"l":39.2,"n":64,"o":39.2,"t":"2026-10-19T19:20:00Z","v":3470,"vw":39.33743},{"c":39.32,"h":39.36,"l":39.32,"n":73,"o":39.325,"t":"2026-10-19T19:25:00Z","v":2767,"vw":39.33212},{"c":39.27,"h":39.37,"l":39.201,"n":376,"o":39.345,"t":"2026-10-19T19:30:00Z","v":25328,"vw":39.270167},{"c":39.11,"h":39.29,"l":39.11,"n":106,"o":39.25,"t":"2026-10-19T19:35:00Z","v":5611,"vw":39.19325},{"c":39.03,"h":39.12,"l":39,"n":166,"o":39.11,"t":"2026-10-19T19:40:00Z","v":13988,"vw":39.086904},{"c":39.01,"h":39.11,"l":38.89,"n":118,"o":39.09,"t":"2026-10-19T19:45:00Z","v":6473,"vw":39.012411},{"c":38.94,"h":38.94,"l":38.7824,"n":278,"o":38.89,"t":"2026-10-19T19:50:00Z","v":14168,"vw":38.879208},{"c":38.76,"h":39.06,"l":38.721,"n":1214,"o":38.95,"t":"2026-10-19T19:55:00Z","v":97642,"vw":38.804597},{"c":38.86,"h":38.86,"l":38.86,"n":10,"o":38.86,"t":"2026-10-19T20:00:00Z","v":57943,"vw":38.86},{"c":39.4931,"h":39.4931,"l":39.4931,"n":2,"o":39.4931,"t":"2026-10-19T23:15:00Z","v":994,"vw":39.4931},{"c":38.59,"h":39.51,"l":38.48,"n":137,"o":38.96,"t":"2026-10-20T13:30:00Z","v":11637,"vw":38.86234},{"c":38.97,"h":39.14,"l":38.35,"n":73,"o":38.695,"t":"2026-10-20T13:35:00Z","v":5850,"vw":38.669666},{"c":38.925,"h":39.42,"l":38.64,"n":166,"o":38.96,"t":"2026-10-20T13:40:00Z","v":22965,"vw":39.192915},{"c":39.36,"h":39.36,"l":38.855,"n":137,"o":38.855,"t":"2026-10-20T13:45:00Z","v":8893,"vw":39.071219},{"c":39.3501,"h":39.51,"l":39.35,"n":133,"o":39.4764,"t":"2026-10-20T13:50:00Z","v":9063,"vw":39.468762},{"c":39.475,"h":39.79,"l":39.36,"n":102,"o":39.545,"t":"2026-10-20T13:55:00Z","v":6798,"vw":39.566825},{"c":39.545,"h":39.7899,"l":39.41,"n":166,"o":39.475,"t":"2026-10-20T14:00:00Z","v":24024,"vw":39.590199},{"c":39.94,"h":39.95,"l":39.14,"n":300,"o":39.36,"t":"2026-10-20T14:05:00Z","v":37796,"vw":39.642087},{"c":40.2,"h":40.45,"l":39.58,"n":489,"o":39.92,"t":"2026-10-20T14:10:00Z","v":72434,"vw":40.090352},{"c":40.2525,"h":40.3799,"l":40.16,"n":135,"o":40.245,"t":"2026-10-20T14:15:00Z","v":17228,"vw":40.231513},{"c":40.36,"h":40.5,"l":40.1,"n":223,"o":40.205,"t":"2026-10-20T14:20:00Z","v":32831,"vw":40.265037},{"c":40.38,"h":40.4397,"l":40.15,"n":165,"o":40.36,"t":"2026-10-20T14:25:00Z","v":9959,"vw":40.306013},{"c":40.5,"h":40.6999,"l":40.3483,"n":185,"o":40.36,"t":"2026-10-20T14:30:00Z","v":21899,"vw":40.54732},{"c":40.5,"h":40.63,"l":40.5,"n":129,"o":40.5,"t":"2026-10-20T14:35:00Z","v":7924,"vw":40.542225},{"c":40.5,"h":40.55,"l":40.43,"n":153,"o":40.52,"t":"2026-10-20T14:40:00Z","v":12104,"vw":40.519305},{"c":40.6327,"h":40.9285,"l":40.42,"n":1010,"o":40.53,"t":"2026-10-20T14:45:00Z","v":162945,"vw":40.640769},{"c":41.075,"h":41.1399,"l":40.51,"n":827,"o":40.625,"t":"2026-10-20T14:50:00Z","v":145337,"vw":40.824515},{"c":41.115,"h":41.22,"l":40.92,"n":359,"o":41.075,"t":"2026-10-20T14:55:00Z","v":41978,"vw":41.081868},{"c":41.265,"h":41.37,"l":40.92,"n":441,"o":41.1085,"t":"2026-10-20T15:00:00Z","v":82239,"vw":41.041228},{"c":41.575,"h":41.64,"l":41.265,"n":343,"o":41.265,"t":"2026-10-20T15:05:00Z","v":40189,"vw":41.485698},{"c":41.25,"h":41.64,"l":41.1466,"n":228,"o":41.58,"t":"2026-10-20T15:10:00Z","v":52943,"vw":41.52283},{"c":41.433,"h":41.6529,"l":41.11,"n":146,"o":41.25,"t":"2026-10-20T15:15:00Z","v":10227,"vw":41.37386},{"c":41.47,"h":41.67,"l":41.27,"n":140,"o":41.38,"t":"2026-10-20T15:20:00Z","v":12023,"vw":41.484192},{"c":41.6347,"h":41.6347,"l":41.36,"n":164,"o":41.47,"t":"2026-10-20T15:25:00Z","v":10753,"vw":41.509886},{"c":41.345,"h":41.44,"l":41.25,"n":286,"o":41.4,"t":"2026-10-20T15:30:00Z","v":17131,"vw":41.350208},{"c":41.46,"h":41.5299,"l":41.34,"n":120,"o":41.345,"t":"2026-10-20T15:35:00Z","v":7253,"vw":41.428836},{"c":41.52,"h":41.61,"l":41.42,"n":162,"o":41.42,"t":"2026-10-20T15:40:00Z","v":10326,"vw":41.524713},{"c":41.35,"h":41.5,"l":41.26,"n":206,"o":41.5,"t":"2026-10-20T15:45:00Z","v":16912,"vw":41.359825},{"c":41.5,"h":41.5399,"l":41.34,"n":145,"o":41.34,"t":"2026-10-20T15:50:00Z","v":6910,"vw":41.450148},{"c":41.31,"h":41.45,"l":41.31,"n":146,"o":41.43,"t":"2026-10-20T15:55:00Z","v":6460,"vw":41.401402},{"c":41.23,"h":41.395,"l":41.23,"n":139,"o":41.385,"t":"2026-10-20T16:00:00Z","v":6210,"vw":41.301496},{"c":41.26,"h":41.3099,"l":41.175,"n":176,"o":41.255,"t":"2026-10-20T16:05:00Z","v":10167,"vw":41.221244},{"c":41.325,"h":41.35,"l":41.09,"n":153,"o":41.175,"t":"2026-10-20T16:10:00Z","v":11038,"vw":41.208551},{"c":41.2,"h":41.305,"l":41.13,"n":80,"o":41.29,"t":"2026-10-20T16:15:00Z","v":3773,"vw":41.258194},{"c":41.24,"h":41.315,"l":41.01,"n":244,"o":41.16,"t":"2026-10-20T16:20:00Z","v":13519,"vw":41.244225},{"c":41.35,"h":41.45,"l":41.23,"n":285,"o":41.24,"t":"2026-10-20T16:25:00Z","v":24187,"vw":41.378608},{"c":41.3725,"h":41.55,"l":41.22,"n":151,"o":41.49,"t":"2026-10-20T16:30:00Z","v":24658,"vw":41.355789},{"c":41.25,"h":41.375,"l":41.115,"n":150,"o":41.375,"t":"2026-10-20T16:35:00Z","v":16423,"vw":41.182145},{"c":41.25,"h":41.4178,"l":41.2185,"n":72,"o":41.2185,"t":"2026-10-20T16:40:00Z","v":3511,"vw":41.313368},{"c":41.26,"h":41.31,"l":41.21,"n":78,"o":41.3,"t":"2026-10-20T16:45:00Z","v":4987,"vw":41.284549},{"c":41,"h":41.36,"l":40.95,"n":156,"o":41.31,"t":"2026-10-20T16:50:00Z","v":13179,"vw":41.112903},{"c":41.06,"h":41.07,"l":40.975,"n":92,"o":41,"t":"2026-10-20T16:55:00Z","v":4646,"vw":41.040197},{"c":41.165,"h":41.17,"l":41.075,"n":116,"o":41.075,"t":"2026-10-20T17:00:00Z","v":4058,"vw":41.135818},{"c":41.18,"h":41.18,"l":41.12,"n":135,"o":41.17,"t":"2026-10-20T17:05:00Z","v":8457,"vw":41.158543},{"c":41.205,"h":41.21,"l":41.12,"n":108,"o":41.21,"t":"2026-10-20T17:10:00Z","v":6414,"vw":41.185131},{"c":41.175,"h":41.25,"l":41.16,"n":198,"o":41.205,"t":"2026-10-20T17:15:00Z","v":26885,"vw":41.228755},{"c":41.17,"h":41.295,"l":41.17,"n":128,"o":41.208,"t":"2026-10-20T17:20:00Z","v":6799,"vw":41.240977},{"c":41.19,"h":41.25,"l":41.14,"n":126,"o":41.16,"t":"2026-10-20T17:25:00Z","v":5741,"vw":41.18051},{"c":41.155,"h":41.215,"l":41.105,"n":115,"o":41.2,"t":"2026-10-20T17:30:00Z","v":5276,"vw":41.164547},{"c":41.385,"h":41.415,"l":41.155,"n":239,"o":41.155,"t":"2026-10-20T17:35:00Z","v":25522,"vw":41.358362},{"c":41.31,"h":41.4,"l":41.23,"n":151,"o":41.4,"t":"2026-10-20T17:40:00Z","v":18274,"vw":41.37419},{"c":41.205,"h":41.45,"l":41.17,"n":193,"o":41.34,"t":"2026-10-20T17:45:00Z","v":35667,"vw":41.403699},{"c":41.33,"h":41.34,"l":41,"n":429,"o":41.23,"t":"2026-10-20T17:50:00Z","v":56643,"vw":41.148576},{"c":41.4,"h":41.42,"l":41.33,"n":267,"o":41.36,"t":"2026-10-20T17:55:00Z","v":20084,"vw":41.375276},{"c":41.58,"h":41.92,"l":41.4,"n":408,"o":41.4,"t":"2026-10-20T18:00:00Z","v":56172,"vw":41.710873},{"c":41.375,"h":41.59,"l":41.285,"n":158,"o":41.59,"t":"2026-10-20T18:05:00Z","v":18876,"vw":41.45999},{"c":41.595,"h":41.6,"l":41.27,"n":169,"o":41.27,"t":"2026-10-20T18:10:00Z","v":38478,"vw":41.408627},{"c":41.48,"h":41.68,"l":41.475,"n":98,"o":41.6664,"t":"2026-10-20T18:15:00Z","v":6188,"vw":41.568283},{"c":41.27,"h":41.5484,"l":41.27,"n":103,"o":41.41,"t":"2026-10-20T18:20:00Z","v":6488,"vw":41.409573},{"c":41.41,"h":41.42,"l":41.29,"n":132,"o":41.315,"t":"2026-10-20T18:25:00Z","v":10616,"vw":41.348692},{"c":41.38,"h":41.41,"l":41.28,"n":116,"o":41.37,"t":"2026-10-20T18:30:00Z","v":8007,"vw":41.338743},{"c":41.36,"h":41.39,"l":41.31,"n":84,"o":41.33,"t":"2026-10-20T18:35:00Z","v":4343,"vw":41.340973},{"c":41.26,"h":41.4199,"l":41.22,"n":183,"o":41.38,"t":"2026-10-20T18:40:00Z","v":14080,"vw":41.337044},{"c":41.39,"h":41.39,"l":41.2584,"n":138,"o":41.275,"t":"2026-10-20T18:45:00Z","v":9336,"vw":41.333578},{"c":41.34,"h":41.45,"l":41.21,"n":261,"o":41.295,"t":"2026-10-20T18:50:00Z","v":19644,"vw":41.335008},{"c":41.34,"h":41.3694,"l":41.23,"n":155,"o":41.3694,"t":"2026-10-20T18:55:00Z","v":6887,"vw":41.304647},{"c":41.36,"h":41.39,"l":41.29,"n":140,"o":41.29,"t":"2026-10-20T19:00:00Z","v":6828,"vw":41.34938},{"c":41.4,"h":41.41,"l":41.295,"n":179,"o":41.365,"t":"2026-10-20T19:05:00Z","v":13421,"vw":41.372532},{"c":41.11,"h":41.41,"l":41.1,"n":278,"o":41.39,"t":"2026-10-20T19:10:00Z","v":26505,"vw":41.226015},{"c":41.18,"h":41.31,"l":41.1,"n":214,"o":41.135,"t":"2026-10-20T19:15:00Z","v":29673,"vw":41.172948},{"c":41.12,"h":41.18,"l":41.06,"n":143,"o":41.18,"t":"2026-10-20T19:20:00Z","v":8816,"vw":41.111479},{"c":41.19,"h":41.22,"l":41.1,"n":209,"o":41.125,"t":"2026-10-20T19:25:00Z","v":12270,"vw":41.162393},{"c":41.23,"h":41.31,"l":41.19,"n":211,"o":41.19,"t":"2026-10-20T19:30:00Z","v":13118,"vw":41.237602},{"c":41,"h":41.31,"l":40.9733,"n":309,"o":41.22,"t":"2026-10-20T19:35:00Z","v":20530,"vw":41.137604},{"c":41.115,"h":41.2,"l":40.95,"n":240,"o":41,"t":"2026-10-20T19:40:00Z","v":11322,"vw":41.064689},{"c":41.2,"h":41.2,"l":41.01,"n":219,"o":41.115,"t":"2026-10-20T19:45:00Z","v":12934,"vw":41.145001},{"c":41.22,"h":41.24,"l":41.05,"n":355,"o":41.1,"t":"2026-10-20T19:50:00Z","v":17761,"vw":41.149955},{"c":41.01,"h":41.28,"l":40.87,"n":1383,"o":41.28,"t":"2026-10-20T19:55:00Z","v":105559,"vw":41.036116},{"c":41.07,"h":41.07,"l":41.07,"n":20,"o":41.07,"t":"2026-10-20T20:00:00Z","v":73457,"vw":41.07},{"c":41.56,"h":41.56,"l":41.56,"n":2,"o":41.56,"t":"2026-10-20T20:45:00Z","v":850,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":1,"o":41.56,"t":"2026-10-20T20:50:00Z","v":200,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":5,"o":41.56,"t":"2026-10-20T21:50:00Z","v":546,"vw":41.56},{"c":41.58,"h":41.58,"l":41.4,"n":4,"o":41.52,"t":"2026-10-20T22:10:00Z","v":372,"vw":41.5},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T22:25:00Z","v":1000,"vw":42},{"c":41.16,"h":41.16,"l":41.16,"n":8,"o":41.16,"t":"2026-10-20T22:50:00Z","v":509,"vw":41.16},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-20T23:20:00Z","v":180,"vw":41.78},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T23:55:00Z","v":100,"vw":42},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-21T11:50:00Z","v":100,"vw":41.6},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-21T12:05:00Z","v":280,"vw":41.5},{"c":41.59,"h":41.59,"l":41.59,"n":6,"o":41.59,"t":"2026-10-21T13:05:00Z","v":300,"vw":41.59},{"c":41.24,"h":41.98,"l":41,"n":288,"o":41.49,"t":"2026-10-21T13:30:00Z","v":27046,"vw":41.513022},{"c":41.41,"h":41.92,"l":41.24,"n":138,"o":41.24,"t":"2026-10-21T13:35:00Z","v":11338,"vw":41.501161},{"c":41.415,"h":41.71,"l":41.4,"n":80,"o":41.4,"t":"2026-10-21T13:40:00Z","v":6178,"vw":41.570092},{"c":42.11,"h":42.42,"l":41.69,"n":382,"o":41.71,"t":"2026-10-21T13:45:00Z","v":33297,"vw":42.084112},{"c":42.445,"h":42.5799,"l":42.1101,"n":225,"o":42.36,"t":"2026-10-21T13:50:00Z","v":26248,"vw":42.424401},{"c":42.21,"h":42.5399,"l":42.1083,"n":172,"o":42.445,"t":"2026-10-21T13:55:00Z","v":19235,"vw":42.3725},{"c":41.89,"h":42.5299,"l":41.7,"n":447,"o":42.215,"t":"2026-10-21T14:00:00Z","v":45444,"vw":42.123069},{"c":41.935,"h":42.0903,"l":41.7501,"n":102,"o":41.97,"t":"2026-10-21T14:05:00Z","v":9174,"vw":41.914788},{"c":42.15,"h":42.22,"l":41.8281,"n":155,"o":42.1199,"t":"2026-10-21T14:10:00Z","v":8506,"vw":42.113948},{"c":42.265,"h":42.36,"l":42.145,"n":185,"o":42.2263,"t":"2026-10-21T14:15:00Z","v":10549,"vw":42.244778},{"c":42.97,"h":43.03,"l":42.295,"n":357,"o":42.34,"t":"2026-10-21T14:20:00Z","v":18065,"vw":42.607644},{"c":43.26,"h":43.5,"l":42.995,"n":339,"o":42.995,"t":"2026-10-21T14:25:00Z","v":22592,"vw":43.192726},{"c":43.32,"h":43.68,"l":43.25,"n":393,"o":43.33,"t":"2026-10-21T14:30:00Z","v":30191,"vw":43.488363},{"c":43.47,"h":43.5395,"l":43.267,"n":217,"o":43.37,"t":"2026-10-21T14:35:00Z","v":18296,"vw":43.41958},{"c":43.4011,"h":43.56,"l":43.4011,"n":417,"o":43.461,"t":"2026-10-21T14:40:00Z","v":12040,"vw":43.494345},{"c":43.55,"h":43.59,"l":43.37,"n":525,"o":43.435,"t":"2026-10-21T14:45:00Z","v":55790,"vw":43.536563},{"c":43.56,"h":43.595,"l":43.48,"n":203,"o":43.5131,"t":"2026-10-21T14:50:00Z","v":14581,"vw":43.570218},{"c":43.45,"h":43.505,"l":43.4,"n":216,"o":43.49,"t":"2026-10-21T14:55:00Z","v":8147,"vw":43.482866},{"c":43.46,"h":43.5039,"l":43.3605,"n":152,"o":43.415,"t":"2026-10-21T15:00:00Z","v":7738,"vw":43.424826},{"c":43.485,"h":43.55,"l":43.4253,"n":140,"o":43.465,"t":"2026-10-21T15:05:00Z","v":6475,"vw":43.474668},{"c":43.42,"h":43.59,"l":43.42,"n":153,"o":43.485,"t":"2026-10-21T15:10:00Z","v":10927,"vw":43.508944},{"c":43.365,"h":43.4699,"l":43.3247,"n":132,"o":43.435,"t":"2026-10-21T15:15:00Z","v":7956,"vw":43.416517},{"c":43.405,"h":43.49,"l":43.29,"n":375,"o":43.43,"t":"2026-10-21T15:20:00Z","v":19744,"vw":43.401405},{"c":43.58,"h":43.6,"l":43.435,"n":348,"o":43.435,"t":"2026-10-21T15:25:00Z","v":53036,"vw":43.552837},{"c":43.58,"h":43.7,"l":43.51,"n":859,"o":43.58,"t":"2026-10-21T15:30:00Z","v":78909,"vw":43.601543},{"c":43.58,"h":43.655,"l":43.51,"n":162,"o":43.58,"t":"2026-10-21T15:35:00Z","v":21821,"vw":43.592489},{"c":43.625,"h":43.74,"l":43.5001,"n":203,"o":43.585,"t":"2026-10-21T15:40:00Z","v":27482,"vw":43.617399},{"c":44.18,"h":44.2132,"l":43.56,"n":488,"o":43.63,"t":"2026-10-21T15:45:00Z","v":78990,"vw":43.792965},{"c":44.43,"h":44.5,"l":44.19,"n":261,"o":44.25,"t":"2026-10-21T15:50:00Z","v":18525,"vw":44.357139},{"c":44.3,"h":44.46,"l":44.08,"n":212,"o":44.46,"t":"2026-10-21T15:55:00Z","v":18140,"vw":44.232847},{"c":44.29,"h":44.4464,"l":44.01,"n":153,"o":44.35,"t":"2026-10-21T16:00:00Z","v":13980,"vw":44.171429},{"c":44.07,"h":44.5,"l":44,"n":124,"o":44.42,"t":"2026-10-21T16:05:00Z","v":8131,"vw":44.330682},{"c":43.99,"h":44.17,"l":43.87,"n":88,"o":44.0001,"t":"2026-10-21T16:10:00Z","v":6815,"vw":43.976192},{"c":43.9,"h":44.04,"l":43.71,"n":279,"o":43.99,"t":"2026-10-21T16:15:00Z","v":22780,"vw":43.875225},{"c":43.94,"h":44.0799,"l":43.79,"n":89,"o":43.8443,"t":"2026-10-21T16:20:00Z","v":16685,"vw":43.940161},{"c":43.91,"h":43.965,"l":43.82,"n":138,"o":43.905,"t":"2026-10-21T16:25:00Z","v":10286,"vw":43.866531},{"c":43.8,"h":43.99,"l":43.7101,"n":119,"o":43.98,"t":"2026-10-21T16:30:00Z","v":8742,"vw":43.872571},{"c":43.9,"h":44,"l":43.8,"n":127,"o":43.8,"t":"2026-10-21T16:35:00Z","v":6727,"vw":43.903746},{"c":43.6,"h":43.9699,"l":43.52,"n":295,"o":43.905,"t":"2026-10-21T16:40:00Z","v":26578,"vw":43.736125},{"c":43.615,"h":43.6999,"l":43.53,"n":168,"o":43.6,"t":"2026-10-21T16:45:00Z","v":12742,"vw":43.613527},{"c":43.975,"h":43.975,"l":43.615,"n":126,"o":43.615,"t":"2026-10-21T16:50:00Z","v":9496,"vw":43.865451},{"c":44.065,"h":44.37,"l":43.9,"n":367,"o":43.9,"t":"2026-10-21T16:55:00Z","v":31279,"vw":44.073006},{"c":44.1,"h":44.17,"l":44.065,"n":94,"o":44.12,"t":"2026-10-21T17:00:00Z","v":4426,"vw":44.126077},{"c":44.23,"h":44.23,"l":43.98,"n":130,"o":44.1,"t":"2026-10-21T17:05:00Z","v":9084,"vw":44.081633},{"c":44.28,"h":44.35,"l":44.0584,"n":122,"o":44.29,"t":"2026-10-21T17:10:00Z","v":6475,"vw":44.216737},{"c":44.165,"h":44.3399,"l":44.155,"n":79,"o":44.28,"t":"2026-10-21T17:15:00Z","v":5077,"vw":44.246726},{"c":44,"h":44.27,"l":43.885,"n":331,"o":44.2263,"t":"2026-10-21T17:20:00Z","v":28817,"vw":44.143798},{"c":44.055,"h":44.275,"l":44.015,"n":310,"o":44.06,"t":"2026-10-21T17:25:00Z","v":38113,"vw":44.192464},{"c":44.185,"h":44.23,"l":43.99,"n":308,"o":44.06,"t":"2026-10-21T17:30:00Z","v":33414,"vw":44.099033},{"c":44.21,"h":44.265,"l":43.99,"n":365,"o":44.185,"t":"2026-10-21T17:35:00Z","v":86361,"vw":44.067118},{"c":43.89,"h":44.31,"l":43.77,"n":260,"o":44.25,"t":"2026-10-21T17:40:00Z","v":23384,"vw":44.05278},{"c":44.12,"h":44.2,"l":43.77,"n":151,"o":43.89,"t":"2026-10-21T17:45:00Z","v":18435,"vw":43.92193},{"c":44.265,"h":44.265,"l":44.12,"n":111,"o":44.12,"t":"2026-10-21T17:50:00Z","v":5644,"vw":44.203597},{"c":44.28,"h":44.28,"l":44.2,"n":120,"o":44.2575,"t":"2026-10-21T17:55:00Z","v":4608,"vw":44.232602},{"c":44.365,"h":44.4,"l":44.24,"n":152,"o":44.24,"t":"2026-10-21T18:00:00Z","v":12196,"vw":44.325614},{"c":44.365,"h":44.455,"l":44.32,"n":144,"o":44.3921,"t":"2026-10-21T18:05:00Z","v":8048,"vw":44.387529},{"c":44.44,"h":44.55,"l":44.29,"n":162,"o":44.29,"t":"2026-10-21T18:10:00Z","v":10252,"vw":44.468279},{"c":44.5,"h":44.63,"l":44.4,"n":136,"o":44.49,"t":"2026-10-21T18:15:00Z","v":12532,"vw":44.54365},{"c":44.55,"h":44.716,"l":44.44,"n":282,"o":44.555,"t":"2026-10-21T18:20:00Z","v":16179,"vw":44.585326},{"c":44.2,"h":44.68,"l":44.15,"n":527,"o":44.6,"t":"2026-10-21T18:25:00Z","v":35871,"vw":44.577659},{"c":44.535,"h":44.57,"l":44.2,"n":266,"o":44.245,"t":"2026-10-21T18:30:00Z","v":14163,"vw":44.44143},{"c":44.74,"h":44.83,"l":44.4,"n":540,"o":44.535,"t":"2026-10-21T18:35:00Z","v":51453,"vw":44.548389},{"c":44.78,"h":44.8,"l":44.55,"n":398,"o":44.72,"t":"2026-10-21T18:40:00Z","v":31570,"vw":44.69589},{"c":44.71,"h":44.78,"l":44.5,"n":516,"o":44.745,"t":"2026-10-21T18:45:00Z","v":50344,"vw":44.657652},{"c":44.76,"h":44.76,"l":44.56,"n":230,"o":44.67,"t":"2026-10-21T18:50:00Z","v":20199,"vw":44.681278},{"c":44.65,"h":44.76,"l":44.4868,"n":334,"o":44.75,"t":"2026-10-21T18:55:00Z","v":20785,"vw":44.656524},{"c":44.435,"h":44.68,"l":44.355,"n":1913,"o":44.595,"t":"2026-10-21T19:00:00Z","v":168802,"vw":44.541366},{"c":44.28,"h":44.49,"l":44.1,"n":342,"o":44.445,"t":"2026-10-21T19:05:00Z","v":31771,"vw":44.320585},{"c":44.37,"h":44.395,"l":44.22,"n":299,"o":44.24,"t":"2026-10-21T19:10:00Z","v":23231,"vw":44.338106},{"c":44.49,"h":44.49,"l":44.34,"n":339,"o":44.41,"t":"2026-10-21T19:15:00Z","v":22371,"vw":44.431435},{"c":44.46,"h":44.5,"l":44.345,"n":300,"o":44.46,"t":"2026-10-21T19:20:00Z","v":22825,"vw":44.436378},{"c":44.55,"h":44.57,"l":44.43,"n":496,"o":44.46,"t":"2026-10-21T19:25:00Z","v":44839,"vw":44.506697},{"c":44.48,"h":44.6,"l":44.43,"n":598,"o":44.55,"t":"2026-10-21T19:30:00Z","v":40912,"vw":44.501495},{"c":44.44,"h":44.58,"l":44.29,"n":645,"o":44.5,"t":"2026-10-21T19:35:00Z","v":41605,"vw":44.462702},{"c":44.255,"h":44.42,"l":44.19,"n":780,"o":44.42,"t":"2026-10-21T19:40:00Z","v":54410,"vw":44.345},{"c":44.345,"h":44.3525,"l":44.19,"n":969,"o":44.255,"t":"2026-10-21T19:45:00Z","v":70573,"vw":44.297802},{"c":44.05,"h":44.35,"l":43.9,"n":1464,"o":44.35,"t":"2026-10-21T19:50:00Z","v":98952,"vw":44.184541},{"c":44.13,"h":44.29,"l":44.03,"n":2046,"o":44.08,"t":"2026-10-21T19:55:00Z","v":163849,"vw":44.171171},{"c":44.22,"h":44.22,"l":44.12,"n":22,"o":44.12,"t":"2026-10-21T20:00:00Z","v":78876,"vw":44.219456},{"c":44.5,"h":44.5,"l":44.5,"n":1,"o":44.5,"t":"2026-10-21T20:05:00Z","v":200,"vw":44.5},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-21T20:15:00Z","v":100,"vw":44.2},{"c":44.2,"h":44.2,"l":44.2,"n":4,"o":44.2,"t":"2026-10-21T20:20:00Z","v":700,"vw":44.2},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-21T20:55:00Z","v":150,"vw":44.19},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-21T21:55:00Z","v":120,"vw":43.6},{"c":43.27,"h":43.27,"l":43.27,"n":1,"o":43.27,"t":"2026-10-21T22:00:00Z","v":100,"vw":43.27},{"c":44.2,"h":44.2,"l":44.2,"n":1,"o":44.2,"t":"2026-10-21T22:05:00Z","v":4000,"vw":44.2},{"c":45,"h":45,"l":45,"n":1,"o":45,"t":"2026-10-22T11:30:00Z","v":324,"vw":45},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-22T11:40:00Z","v":100,"vw":43.65},{"c":45,"h":45,"l":45,"n":2,"o":45,"t":"2026-10-22T11:45:00Z","v":205,"vw":45},{"c":43.9282,"h":43.96,"l":43.9282,"n":2,"o":43.96,"t":"2026-10-22T11:55:00Z","v":200,"vw":43.9441},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-22T12:10:00Z","v":201,"vw":43.66},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-22T12:25:00Z","v":100,"vw":43.65},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-22T12:30:00Z","v":100,"vw":44.04},{"c":43.3805,"h":43.3805,"l":43.3805,"n":1,"o":43.3805,"t":"2026-10-22T12:50:00Z","v":100,"vw":43.3805},{"c":43.74,"h":44.6599,"l":43.5101,"n":137,"o":43.94,"t":"2026-10-22T13:30:00Z","v":14355,"vw":44.096131},{"c":43.71,"h":44.59,"l":43.5356,"n":85,"o":44.065,"t":"2026-10-22T13:35:00Z","v":5459,"vw":43.88745},{"c":43.6655,"h":43.94,"l":43.5786,"n":99,"o":43.755,"t":"2026-10-22T13:40:00Z","v":5340,"vw":43.700799},{"c":43.3,"h":43.79,"l":43.2,"n":268,"o":43.79,"t":"2026-10-22T13:45:00Z","v":18568,"vw":43.440634},{"c":43.42,"h":43.46,"l":43.2101,"n":235,"o":43.25,"t":"2026-10-22T13:50:00Z","v":17339,"vw":43.363613},{"c":43.755,"h":43.855,"l":43.27,"n":149,"o":43.45,"t":"2026-10-22T13:55:00Z","v":8318,"vw":43.566737},{"c":43.945,"h":44.1399,"l":43.74,"n":153,"o":43.8,"t":"2026-10-22T14:00:00Z","v":9753,"vw":43.910766},{"c":43.91,"h":44.12,"l":43.83,"n":147,"o":43.99,"t":"2026-10-22T14:05:00Z","v":11563,"vw":44.001466},{"c":44.06,"h":44.51,"l":44.025,"n":284,"o":44.025,"t":"2026-10-22T14:10:00Z","v":25819,"vw":44.254568},{"c":43.855,"h":44.07,"l":43.7044,"n":95,"o":43.96,"t":"2026-10-22T14:15:00Z","v":9016,"vw":43.935051},{"c":43.89,"h":43.915,"l":43.74,"n":104,"o":43.915,"t":"2026-10-22T14:20:00Z","v":6263,"vw":43.85183},{"c":43.575,"h":43.85,"l":43.56,"n":166,"o":43.84,"t":"2026-10-22T14:25:00Z","v":7893,"vw":43.730997},{"c":43.7,"h":43.74,"l":43.3401,"n":264,"o":43.51,"t":"2026-10-22T14:30:00Z","v":24910,"vw":43.56833},{"c":43.94,"h":43.95,"l":43.56,"n":122,"o":43.635,"t":"2026-10-22T14:35:00Z","v":9575,"vw":43.73896},{"c":44.035,"h":44.24,"l":43.81,"n":76,"o":43.81,"t":"2026-10-22T14:40:00Z","v":5513,"vw":43.989288},{"c":44.01,"h":44.27,"l":44.01,"n":111,"o":44.22,"t":"2026-10-22T14:45:00Z","v":4766,"vw":44.145516},{"c":44.065,"h":44.13,"l":44.01,"n":192,"o":44.115,"t":"2026-10-22T14:50:00Z","v":7164,"vw":44.097637},{"c":44.0929,"h":44.1499,"l":43.97,"n":185,"o":44.065,"t":"2026-10-22T14:55:00Z","v":9223,"vw":44.030571},{"c":43.92,"h":44.05,"l":43.78,"n":208,"o":44.025,"t":"2026-10-22T15:00:00Z","v":15783,"vw":43.987383},{"c":43.905,"h":44.02,"l":43.825,"n":169,"o":43.95,"t":"2026-10-22T15:05:00Z","v":6358,"vw":43.911393},{"c":43.9631,"h":44.04,"l":43.93,"n":176,"o":43.93,"t":"2026-10-22T15:10:00Z","v":6118,"vw":43.988499},{"c":44.1,"h":44.155,"l":43.95,"n":181,"o":43.95,"t":"2026-10-22T15:15:00Z","v":7663,"vw":44.068869},{"c":44.18,"h":44.26,"l":44.11,"n":113,"o":44.17,"t":"2026-10-22T15:20:00Z","v":7233,"vw":44.173697},{"c":44.2,"h":44.2,"l":44.03,"n":96,"o":44.07,"t":"2026-10-22T15:25:00Z","v":3315,"vw":44.11195},{"c":43.97,"h":44.125,"l":43.95,"n":164,"o":44.125,"t":"2026-10-22T15:30:00Z","v":7445,"vw":44.052716},{"c":43.8992,"h":44.095,"l":43.85,"n":50,"o":43.85,"t":"2026-10-22T15:35:00Z","v":2075,"vw":43.933852},{"c":43.995,"h":44.06,"l":43.88,"n":60,"o":43.8878,"t":"2026-10-22T15:40:00Z","v":3910,"vw":43.977424},{"c":44.14,"h":44.15,"l":43.9634,"n":156,"o":44.02,"t":"2026-10-22T15:45:00Z","v":6266,"vw":44.090569},{"c":44.26,"h":44.38,"l":44.165,"n":198,"o":44.165,"t":"2026-10-22T15:50:00Z","v":14500,"vw":44.291307},{"c":44.31,"h":44.4,"l":44.31,"n":91,"o":44.32,"t":"2026-10-22T15:55:00Z","v":3253,"vw":44.335585},{"c":44.135,"h":44.32,"l":44.0803,"n":76,"o":44.31,"t":"2026-10-22T16:00:00Z","v":4369,"vw":44.200908},{"c":44.265,"h":44.39,"l":44.13,"n":53,"o":44.14,"t":"2026-10-22T16:05:00Z","v":2537,"vw":44.21869},{"c":44.285,"h":44.38,"l":44.18,"n":41,"o":44.265,"t":"2026-10-22T16:10:00Z","v":1307,"vw":44.320007},{"c":44.5,"h":44.5,"l":44.285,"n":163,"o":44.285,"t":"2026-10-22T16:15:00Z","v":7644,"vw":44.407074},{"c":44.48,"h":44.645,"l":44.395,"n":336,"o":44.5625,"t":"2026-10-22T16:20:00Z","v":29329,"vw":44.557503},{"c":44.5,"h":44.52,"l":44.44,"n":141,"o":44.48,"t":"2026-10-22T16:25:00Z","v":8397,"vw":44.495142},{"c":44.42,"h":44.55,"l":44.41,"n":118,"o":44.55,"t":"2026-10-22T16:30:00Z","v":4711,"vw":44.456781},{"c":44.345,"h":44.42,"l":44.3,"n":50,"o":44.375,"t":"2026-10-22T16:35:00Z","v":2035,"vw":44.357226},{"c":44.12,"h":44.3364,"l":44.12,"n":213,"o":44.33,"t":"2026-10-22T16:40:00Z","v":11486,"vw":44.259539},{"c":44.095,"h":44.12,"l":44.05,"n":117,"o":44.12,"t":"2026-10-22T16:45:00Z","v":3460,"vw":44.09478},{"c":44.14,"h":44.18,"l":44.05,"n":160,"o":44.095,"t":"2026-10-22T16:50:00Z","v":8560,"vw":44.104847},{"c":43.99,"h":44.21,"l":43.89,"n":332,"o":44.17,"t":"2026-10-22T16:55:00Z","v":27520,"vw":44.011502},{"c":43.865,"h":43.99,"l":43.79,"n":114,"o":43.93,"t":"2026-10-22T17:00:00Z","v":5401,"vw":43.859006},{"c":43.92,"h":43.92,"l":43.89,"n":56,"o":43.89,"t":"2026-10-22T17:05:00Z","v":2441,"vw":43.902631},{"c":43.88,"h":43.94,"l":43.84,"n":137,"o":43.915,"t":"2026-10-22T17:10:00Z","v":6949,"vw":43.894944},{"c":44.0399,"h":44.085,"l":43.88,"n":205,"o":43.88,"t":"2026-10-22T17:15:00Z","v":14358,"vw":43.969698},{"c":44.02,"h":44.07,"l":44.01,"n":108,"o":44.05,"t":"2026-10-22T17:20:00Z","v":4073,"vw":44.041602},{"c":43.97,"h":44.03,"l":43.94,"n":149,"o":44.03,"t":"2026-10-22T17:25:00Z","v":6679,"vw":43.974233},{"c":43.62,"h":44.005,"l":43.6004,"n":200,"o":43.945,"t":"2026-10-22T17:30:00Z","v":14573,"vw":43.836295},{"c":43.46,"h":43.665,"l":43.37,"n":152,"o":43.59,"t":"2026-10-22T17:35:00Z","v":10602,"vw":43.548605},{"c":43.4948,"h":43.4948,"l":43.41,"n":42,"o":43.41,"t":"2026-10-22T17:40:00Z","v":1332,"vw":43.46185},{"c":43.4743,"h":43.57,"l":43.26,"n":287,"o":43.465,"t":"2026-10-22T17:45:00Z","v":16059,"vw":43.3863},{"c":43.43,"h":43.5684,"l":43.3,"n":135,"o":43.3,"t":"2026-10-22T17:50:00Z","v":3515,"vw":43.438329},{"c":43.32,"h":43.57,"l":43.32,"n":306,"o":43.43,"t":"2026-10-22T17:55:00Z","v":16485,"vw":43.519053},{"c":43.18,"h":43.3,"l":42.89,"n":356,"o":43.3,"t":"2026-10-22T18:00:00Z","v":45238,"vw":43.075551},{"c":43.5497,"h":43.61,"l":43.14,"n":561,"o":43.1975,"t":"2026-10-22T18:05:00Z","v":49369,"vw":43.425958},{"c":43.45,"h":43.54,"l":43.37,"n":172,"o":43.5,"t":"2026-10-22T18:10:00Z","v":9946,"vw":43.479075},{"c":43.42,"h":43.47,"l":43.26,"n":141,"o":43.35,"t":"2026-10-22T18:15:00Z","v":8233,"vw":43.418843},{"c":43.425,"h":43.545,"l":43.42,"n":135,"o":43.42,"t":"2026-10-22T18:20:00Z","v":7806,"vw":43.477214},{"c":43.3,"h":43.425,"l":43.26,"n":127,"o":43.34,"t":"2026-10-22T18:25:00Z","v":5480,"vw":43.337405},{"c":43.255,"h":43.31,"l":43.2,"n":116,"o":43.295,"t":"2026-10-22T18:30:00Z","v":9395,"vw":43.277069},{"c":43.35,"h":43.35,"l":43.255,"n":128,"o":43.255,"t":"2026-10-22T18:35:00Z","v":7001,"vw":43.321593},{"c":43.305,"h":43.35,"l":43.2,"n":181,"o":43.32,"t":"2026-10-22T18:40:00Z","v":8488,"vw":43.287905},{"c":43.31,"h":43.355,"l":43.23,"n":205,"o":43.27,"t":"2026-10-22T18:45:00Z","v":9747,"vw":43.30198},{"c":43.225,"h":43.305,"l":43.21,"n":139,"o":43.295,"t":"2026-10-22T18:50:00Z","v":3964,"vw":43.256336},{"c":43.27,"h":43.36,"l":43.25,"n":178,"o":43.25,"t":"2026-10-22T18:55:00Z","v":7891,"vw":43.296619},{"c":43.195,"h":43.295,"l":43.195,"n":247,"o":43.295,"t":"2026-10-22T19:00:00Z","v":12082,"vw":43.224377},{"c":43.12,"h":43.25,"l":43.12,"n":181,"o":43.23,"t":"2026-10-22T19:05:00Z","v":13154,"vw":43.176039},{"c":43.29,"h":43.29,"l":43.13,"n":177,"o":43.185,"t":"2026-10-22T19:10:00Z","v":7250,"vw":43.249354},{"c":43.37,"h":43.37,"l":43.16,"n":259,"o":43.25,"t":"2026-10-22T19:15:00Z","v":16970,"vw":43.257481},{"c":43.215,"h":43.41,"l":43.17,"n":319,"o":43.41,"t":"2026-10-22T19:20:00Z","v":21612,"vw":43.29922},{"c":43.48,"h":43.535,"l":43.215,"n":307,"o":43.215,"t":"2026-10-22T19:25:00Z","v":23043,"vw":43.414514},{"c":43.29,"h":43.56,"l":43.29,"n":378,"o":43.48,"t":"2026-10-22T19:30:00Z","v":23797,"vw":43.475089},{"c":43.375,"h":43.43,"l":43.3,"n":402,"o":43.33,"t":"2026-10-22T19:35:00Z","v":26244,"vw":43.373148},{"c":43.15,"h":43.375,"l":43.145,"n":408,"o":43.375,"t":"2026-10-22T19:40:00Z","v":29846,"vw":43.231804},{"c":43.35,"h":43.35,"l":43.09,"n":486,"o":43.14,"t":"2026-10-22T19:45:00Z","v":42991,"vw":43.197826},{"c":43.405,"h":43.49,"l":43.29,"n":915,"o":43.29,"t":"2026-10-22T19:50:00Z","v":83594,"vw":43.392469},{"c":43.54,"h":43.59,"l":43.24,"n":1481,"o":43.405,"t":"2026-10-22T19:55:00Z","v":144276,"vw":43.413337},{"c":43.5,"h":43.53,"l":43.5,"n":21,"o":43.53,"t":"2026-10-22T20:00:00Z","v":44348,"vw":43.529861},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-22T22:20:00Z","v":230,"vw":43.35},{"c":43.6,"h":43.6,"l":43.6,"n":22,"o":43.6,"t":"2026-10-23T09:45:00Z","v":710,"vw":43.6},{"c":43.85,"h":43.85,"l":43.76,"n":23,"o":43.8,"t":"2026-10-23T09:50:00Z","v":1271,"vw":43.802082},{"c":43.85,"h":43.85,"l":43.85,"n":7,"o":43.85,"t":"2026-10-23T10:00:00Z","v":205,"vw":43.85},{"c":43.8,"h":43.85,"l":43.8,"n":24,"o":43.85,"t":"2026-10-23T10:40:00Z","v":738,"vw":43.813433},{"c":43.8,"h":43.8,"l":43.8,"n":4,"o":43.8,"t":"2026-10-23T11:00:00Z","v":223,"vw":43.8},{"c":43.65,"h":43.65,"l":43.65,"n":6,"o":43.65,"t":"2026-10-23T11:20:00Z","v":105,"vw":43.65},{"c":44.0385,"h":44.0385,"l":44.0385,"n":1,"o":44.0385,"t":"2026-10-23T13:05:00Z","v":100,"vw":44.0385},{"c":43.485,"h":44.075,"l":43.27,"n":225,"o":43.65,"t":"2026-10-23T13:30:00Z","v":17919,"vw":43.636198},{"c":43.62,"h":44.005,"l":43.14,"n":107,"o":43.405,"t":"2026-10-23T13:35:00Z","v":14612,"vw":43.578185},{"c":43.685,"h":44.06,"l":43.55,"n":69,"o":43.55,"t":"2026-10-23T13:40:00Z","v":2812,"vw":43.846895},{"c":43.94,"h":44.29,"l":43.66,"n":83,"o":44.09,"t":"2026-10-23T13:45:00Z","v":3128,"vw":44.03813},{"c":44.51,"h":44.7778,"l":43.945,"n":193,"o":44,"t":"2026-10-23T13:50:00Z","v":25663,"vw":44.269176},{"c":44.76,"h":44.9899,"l":44.38,"n":257,"o":44.545,"t":"2026-10-23T13:55:00Z","v":14414,"vw":44.561973},{"c":44.325,"h":44.8,"l":44.32,"n":301,"o":44.8,"t":"2026-10-23T14:00:00Z","v":21363,"vw":44.496198},{"c":44.545,"h":44.545,"l":44.31,"n":104,"o":44.32,"t":"2026-10-23T14:05:00Z","v":5688,"vw":44.392704},{"c":44.12,"h":44.41,"l":43.8,"n":573,"o":44.41,"t":"2026-10-23T14:10:00Z","v":47797,"vw":44.127762},{"c":43.66,"h":44.122,"l":43.535,"n":242,"o":44.12,"t":"2026-10-23T14:15:00Z","v":19419,"vw":43.831182},{"c":43.67,"h":43.71,"l":43.52,"n":97,"o":43.66,"t":"2026-10-23T14:20:00Z","v":5817,"vw":43.655219},{"c":43.54,"h":43.65,"l":43.25,"n":393,"o":43.645,"t":"2026-10-23T14:25:00Z","v":35906,"vw":43.5538},{"c":43.51,"h":43.62,"l":43.51,"n":148,"o":43.61,"t":"2026-10-23T14:30:00Z","v":8826,"vw":43.590867},{"c":43.63,"h":43.66,"l":43.5,"n":155,"o":43.51,"t":"2026-10-23T14:35:00Z","v":12425,"vw":43.59372},{"c":43.905,"h":43.905,"l":43.57,"n":100,"o":43.76,"t":"2026-10-23T14:40:00Z","v":4424,"vw":43.775611},{"c":44.03,"h":44.27,"l":43.95,"n":96,"o":43.95,"t":"2026-10-23T14:45:00Z","v":9059,"vw":44.096234},{"c":44.08,"h":44.205,"l":44.025,"n":29,"o":44.09,"t":"2026-10-23T14:50:00Z","v":1775,"vw":44.088214},{"c":44.18,"h":44.21,"l":44.125,"n":74,"o":44.2,"t":"2026-10-23T14:55:00Z","v":4417,"vw":44.176216},{"c":44.34,"h":44.34,"l":44.145,"n":126,"o":44.15,"t":"2026-10-23T15:00:00Z","v":8708,"vw":44.265771},{"c":44.2775,"h":44.395,"l":44.22,"n":338,"o":44.29,"t":"2026-10-23T15:05:00Z","v":19180,"vw":44.307825},{"c":44.06,"h":44.35,"l":44.06,"n":152,"o":44.1586,"t":"2026-10-23T15:10:00Z","v":6961,"vw":44.251479},{"c":44.015,"h":44.05,"l":44.015,"n":45,"o":44.035,"t":"2026-10-23T15:15:00Z","v":1244,"vw":44.028333},{"c":44.025,"h":44.17,"l":44.025,"n":63,"o":44.15,"t":"2026-10-23T15:20:00Z","v":2162,"vw":44.105242},{"c":44.16,"h":44.28,"l":44.11,"n":61,"o":44.11,"t":"2026-10-23T15:25:00Z","v":2806,"vw":44.175027},{"c":44.13,"h":44.265,"l":44.13,"n":95,"o":44.265,"t":"2026-10-23T15:30:00Z","v":3689,"vw":44.194638},{"c":43.9523,"h":44.13,"l":43.9523,"n":52,"o":44.13,"t":"2026-10-23T15:35:00Z","v":3502,"vw":44.015928},{"c":43.84,"h":43.945,"l":43.84,"n":99,"o":43.86,"t":"2026-10-23T15:40:00Z","v":3531,"vw":43.877195},{"c":43.77,"h":43.805,"l":43.77,"n":48,"o":43.77,"t":"2026-10-23T15:45:00Z","v":966,"vw":43.786},{"c":43.76,"h":43.86,"l":43.76,"n":160,"o":43.805,"t":"2026-10-23T15:50:00Z","v":11499,"vw":43.808239},{"c":43.71,"h":43.76,"l":43.7,"n":111,"o":43.74,"t":"2026-10-23T15:55:00Z","v":4527,"vw":43.718476},{"c":43.7879,"h":43.86,"l":43.71,"n":107,"o":43.71,"t":"2026-10-23T16:00:00Z","v":5153,"vw":43.787869},{"c":43.7719,"h":43.84,"l":43.7611,"n":72,"o":43.82,"t":"2026-10-23T16:05:00Z","v":2209,"vw":43.796045},{"c":43.64,"h":43.81,"l":43.39,"n":237,"o":43.81,"t":"2026-10-23T16:10:00Z","v":18309,"vw":43.589469},{"c":43.725,"h":43.82,"l":43.62,"n":84,"o":43.63,"t":"2026-10-23T16:15:00Z","v":3330,"vw":43.692422},{"c":43.61,"h":43.83,"l":43.59,"n":120,"o":43.79,"t":"2026-10-23T16:20:00Z","v":8546,"vw":43.755353},{"c":43.6,"h":43.7,"l":43.6,"n":62,"o":43.615,"t":"2026-10-23T16:25:00Z","v":2195,"vw":43.634441},{"c":43.625,"h":43.65,"l":43.585,"n":49,"o":43.585,"t":"2026-10-23T16:30:00Z","v":1850,"vw":43.621842},{"c":43.73,"h":43.88,"l":43.49,"n":761,"o":43.58,"t":"2026-10-23T16:35:00Z","v":53028,"vw":43.702985},{"c":43.805,"h":43.87,"l":43.63,"n":106,"o":43.63,"t":"2026-10-23T16:40:00Z","v":6080,"vw":43.76851},{"c":43.63,"h":43.81,"l":43.63,"n":91,"o":43.81,"t":"2026-10-23T16:45:00Z","v":2520,"vw":43.716667},{"c":43.58,"h":43.7111,"l":43.53,"n":86,"o":43.67,"t":"2026-10-23T16:50:00Z","v":3707,"vw":43.596746},{"c":43.4,"h":43.54,"l":43.4,"n":94,"o":43.54,"t":"2026-10-23T16:55:00Z","v":5330,"vw":43.483138},{"c":43.435,"h":43.45,"l":43.4,"n":90,"o":43.42,"t":"2026-10-23T17:00:00Z","v":5566,"vw":43.417848},{"c":43.345,"h":43.43,"l":43.3,"n":243,"o":43.43,"t":"2026-10-23T17:05:00Z","v":14446,"vw":43.364739},{"c":43.125,"h":43.3,"l":43.07,"n":163,"o":43.3,"t":"2026-10-23T17:10:00Z","v":9005,"vw":43.197159},{"c":43.095,"h":43.25,"l":43.0501,"n":191,"o":43.0501,"t":"2026-10-23T17:15:00Z","v":11803,"vw":43.167508},{"c":42.725,"h":43.11,"l":42.65,"n":521,"o":43.095,"t":"2026-10-23T17:20:00Z","v":39222,"vw":42.903561},{"c":43.005,"h":43.02,"l":42.74,"n":203,"o":42.7561,"t":"2026-10-23T17:25:00Z","v":12931,"vw":42.901253}],"history":[{"c":16.85,"h":19,"l":15.51,"n":40648,"o":19,"t":"2026-01-29T05:00:00Z","v":4982618,"vw":17.293668},{"c":15.05,"h":17.8,"l":15.05,"n":9928,"o":17.5,"t":"2026-01-30T05:00:00Z","v":963506,"vw":16.299149},{"c":13.9,"h":16.03,"l":13.0001,"n":8186,"o":15.64,"t":"2026-02-02T05:00:00Z","v":929835,"vw":14.272235},{"c":12.73,"h":14.469,"l":12.52,"n":9056,"o":14,"t":"2026-02-03T05:00:00Z","v":931747,"vw":13.209827},{"c":13.15,"h":13.225,"l":11.5,"n":7598,"o":13.07,"t":"2026-02-04T05:00:00Z","v":916111,"vw":12.338592},{"c":11.55,"h":13.36,"l":11.02,"n":4579,"o":13.1,"t":"2026-02-05T05:00:00Z","v":657673,"vw":11.654957},{"c":12.79,"h":13.9199,"l":11.5,"n":2230,"o":11.52,"t":"2026-02-06T05:00:00Z","v":255957,"vw":12.464276},{"c":12.27,"h":13.5399,"l":12.02,"n":2742,"o":12.85,"t":"2026-02-09T05:00:00Z","v":197244,"vw":12.604194},{"c":10.5,"h":12.5599,"l":10.12,"n":2688,"o":12.17,"t":"2026-02-10T05:00:00Z","v":254070,"vw":11.403667},{"c":10.31,"h":11.11,"l":10.05,"n":2532,"o":10.8,"t":"2026-02-11T05:00:00Z","v":308275,"vw":10.565869},{"c":10.25,"h":10.6682,"l":9.45,"n":5405,"o":10.35,"t":"2026-02-12T05:00:00Z","v":593213,"vw":10.006879},{"c":10.29,"h":11.065,"l":10.17,"n":6381,"o":10.17,"t":"2026-02-13T05:00:00Z","v":435717,"vw":10.51023},{"c":10.08,"h":10.8499,"l":9.9,"n":4660,"o":10.39,"t":"2026-02-17T05:00:00Z","v":339203,"vw":10.184834},{"c":11.2,"h":11.23,"l":10.11,"n":5681,"o":10.24,"t":"2026-02-18T05:00:00Z","v":421799,"vw":10.816629},{"c":10.89,"h":11.23,"l":10.56,"n":1902,"o":11.23,"t":"2026-02-19T05:00:00Z","v":167280,"vw":10.884824},{"c":10.8,"h":11.15,"l":10.52,"n":3746,"o":10.96,"t":"2026-02-20T05:00:00Z","v":298839,"vw":10.846481},{"c":11,"h":11.95,"l":10.6001,"n":6896,"o":11.47,"t":"2026-02-23T05:00:00Z","v":651112,"vw":11.344306},{"c":11.44,"h":11.955,"l":10.83,"n":5083,"o":11.2,"t":"2026-02-24T05:00:00Z","v":443953,"vw":11.383177},{"c":11.84,"h":12.2,"l":11.44,"n":3930,"o":11.77,"t":"2026-02-25T05:00:00Z","v":331216,"vw":11.724862},{"c":12.28,"h":12.3,"l":11.25,"n":4195,"o":12.24,"t":"2026-02-26T05:00:00Z","v":430020,"vw":11.859752},{"c":12.35,"h":12.6,"l":11.5,"n":6215,"o":12.22,"t":"2026-02-27T05:00:00Z","v":474840,"vw":12.181066},{"c":12.59,"h":12.65,"l":11.5,"n":3700,"o":12.02,"t":"2026-03-02T05:00:00Z","v":224332,"vw":12.20437},{"c":13.16,"h":13.26,"l":11.9507,"n":3969,"o":12.5,"t":"2026-03-03T05:00:00Z","v":287925,"vw":12.577305},{"c":13.51,"h":13.62,"l":12.8116,"n":5311,"o":13.3,"t":"2026-03-04T05:00:00Z","v":446867,"vw":13.340511},{"c":13.45,"h":13.9691,"l":12.8543,"n":5335,"o":13.6,"t":"2026-03-05T05:00:00Z","v":425363,"vw":13.471548},{"c":13.16,"h":13.2842,"l":12.6,"n":3645,"o":13.18,"t":"2026-03-06T05:00:00Z","v":204991,"vw":12.984134},{"c":13.24,"h":13.255,"l":12.33,"n":5131,"o":13.03,"t":"2026-03-09T04:00:00Z","v":505443,"vw":12.854669},{"c":12.79,"h":13.58,"l":12.44,"n":6243,"o":13.22,"t":"2026-03-10T04:00:00Z","v":561696,"vw":13.065369},{"c":12.61,"h":13.04,"l":12.01,"n":4862,"o":12.61,"t":"2026-03-11T04:00:00Z","v":384764,"vw":12.599685},{"c":12.5,"h":12.83,"l":12.16,"n":4867,"o":12.35,"t":"2026-03-12T04:00:00Z","v":657527,"vw":12.546166},{"c":12.14,"h":13.2,"l":11.97,"n":5838,"o":12.83,"t":"2026-03-13T04:00:00Z","v":665452,"vw":12.285545},{"c":11.94,"h":12.45,"l":11.74,"n":6259,"o":12.03,"t":"2026-03-16T04:00:00Z","v":615095,"vw":11.97523},{"c":11.905,"h":12.545,"l":11.839,"n":6705,"o":11.89,"t":"2026-03-17T04:00:00Z","v":537676,"vw":12.021132},{"c":10.8,"h":11.9309,"l":10.75,"n":5933,"o":11.85,"t":"2026-03-18T04:00:00Z","v":608290,"vw":11.027398},{"c":10,"h":10.93,"l":9.98,"n":7236,"o":10.85,"t":"2026-03-19T04:00:00Z","v":803679,"vw":10.138387},{"c":9.85,"h":10.89,"l":9.69,"n":8775,"o":10.09,"t":"2026-03-20T04:00:00Z","v":1666083,"vw":9.994577},{"c":10.13,"h":10.52,"l":10.05,"n":4188,"o":10.15,"t":"2026-03-23T04:00:00Z","v":453190,"vw":10.208573},{"c":10.09,"h":10.4932,"l":9.73,"n":3233,"o":10.13,"t":"2026-03-24T04:00:00Z","v":365217,"vw":10.052071},{"c":10.68,"h":10.73,"l":10.05,"n":2820,"o":10.15,"t":"2026-03-25T04:00:00Z","v":273788,"vw":10.438868},{"c":10.1,"h":10.6,"l":9.97,"n":4464,"o":10.5,"t":"2026-03-26T04:00:00Z","v":393428,"vw":10.302694},{"c":10.13,"h":10.33,"l":9.845,"n":5236,"o":10.1,"t":"2026-03-27T04:00:00Z","v":512181,"vw":10.12684},{"c":10.9,"h":11.22,"l":10.12,"n":5409,"o":10.12,"t":"2026-03-30T04:00:00Z","v":519171,"vw":10.850365},{"c":11.17,"h":11.36,"l":10.79,"n":6178,"o":10.97,"t":"2026-03-31T04:00:00Z","v":534629,"vw":11.106045},{"c":11.13,"h":11.66,"l":11.09,"n":6269,"o":11.2,"t":"2026-04-01T04:00:00Z","v":522553,"vw":11.313349},{"c":11.87,"h":12,"l":10.87,"n":5520,"o":10.91,"t":"2026-04-02T04:00:00Z","v":470085,"vw":11.786013},{"c":12.2,"h":12.33,"l":11.7041,"n":4427,"o":11.98,"t":"2026-04-06T04:00:00Z","v":316335,"vw":12.111159},{"c":12.57,"h":12.62,"l":11.75,"n":4976,"o":12.16,"t":"2026-04-07T04:00:00Z","v":296204,"vw":12.373692},{"c":12.95,"h":13.05,"l":12.38,"n":7136,"o":12.74,"t":"2026-04-08T04:00:00Z","v":347228,"vw":12.905078},{"c":13.875,"h":13.95,"l":12.88,"n":6529,"o":12.96,"t":"2026-04-09T04:00:00Z","v":812004,"vw":13.539161},{"c":13.81,"h":14.4,"l":13.61,"n":7491,"o":13.85,"t":"2026-04-10T04:00:00Z","v":552534,"vw":13.86648},{"c":14.37,"h":14.47,"l":13.375,"n":5051,"o":13.61,"t":"2026-04-13T04:00:00Z","v":326302,"vw":14.091306},{"c":14.69,"h":14.75,"l":14.16,"n":7367,"o":14.5,"t":"2026-04-14T04:00:00Z","v":490301,"vw":14.569157},{"c":14.77,"h":15.08,"l":14.07,"n":6010,"o":14.81,"t":"2026-04-15T04:00:00Z","v":485949,"vw":14.689577},{"c":15.32,"h":15.57,"l":14.6196,"n":7391,"o":14.87,"t":"2026-04-16T04:00:00Z","v":469731,"vw":15.304115},{"c":16.2,"h":16.29,"l":15.21,"n":8181,"o":15.53,"t":"2026-04-17T04:00:00Z","v":666420,"vw":15.894757},{"c":16,"h":16.47,"l":15.87,"n":5410,"o":16.32,"t":"2026-04-20T04:00:00Z","v":367232,"vw":16.175801},{"c":16.36,"h":16.55,"l":15.62,"n":6892,"o":15.91,"t":"2026-04-21T04:00:00Z","v":459799,"vw":16.122583},{"c":16.11,"h":16.56,"l":15.85,"n":3376,"o":16.5,"t":"2026-04-22T04:00:00Z","v":203601,"vw":16.116587},{"c":16.34,"h":16.5299,"l":16.11,"n":4117,"o":16.21,"t":"2026-04-23T04:00:00Z","v":246449,"vw":16.298998},{"c":16.77,"h":17.227,"l":16.24,"n":5694,"o":16.34,"t":"2026-04-24T04:00:00Z","v":326057,"vw":16.872259},{"c":17.65,"h":17.77,"l":16.5,"n":7310,"o":16.79,"t":"2026-04-27T04:00:00Z","v":523870,"vw":17.359042},{"c":17.98,"h":18.42,"l":17.68,"n":4651,"o":17.72,"t":"2026-04-28T04:00:00Z","v":320270,"vw":18.016935},{"c":17.68,"h":18.03,"l":17.011,"n":5038,"o":18.03,"t":"2026-04-29T04:00:00Z","v":282139,"vw":17.415688},{"c":17.54,"h":18,"l":17.14,"n":6723,"o":17.67,"t":"2026-04-30T04:00:00Z","v":261349,"vw":17.509703},{"c":18.65,"h":19.18,"l":17.3801,"n":7288,"o":17.72,"t":"2026-05-01T04:00:00Z","v":441103,"vw":18.424165},{"c":19.49,"h":19.69,"l":17.7809,"n":10818,"o":18.68,"t":"2026-05-04T04:00:00Z","v":701472,"vw":19.194614},{"c":21.05,"h":21.5,"l":19.03,"n":7481,"o":19.64,"t":"2026-05-05T04:00:00Z","v":505519,"vw":20.553081},{"c":23.12,"h":23.25,"l":20.6004,"n":10474,"o":21.09,"t":"2026-05-06T04:00:00Z","v":829823,"vw":22.498889},{"c":30.59,"h":32.4999,"l":24.245,"n":28852,"o":24.5,"t":"2026-05-07T04:00:00Z","v":2277532,"vw":29.964566},{"c":29.75,"h":31.95,"l":29.04,"n":9633,"o":29.72,"t":"2026-05-08T04:00:00Z","v":559351,"vw":30.698445},{"c":29.78,"h":30.605,"l":27.02,"n":11701,"o":29.36,"t":"2026-05-11T04:00:00Z","v":781585,"vw":29.20069},{"c":25.65,"h":30.04,"l":25.3,"n":11291,"o":29.39,"t":"2026-05-12T04:00:00Z","v":955493,"vw":26.766485},{"c":24.44,"h":27.165,"l":23.25,"n":12626,"o":27.165,"t":"2026-05-13T04:00:00Z","v":737420,"vw":24.350506},{"c":22.47,"h":23.5,"l":21.85,"n":9710,"o":23,"t":"2026-05-14T04:00:00Z","v":785776,"vw":22.667387},{"c":21.71,"h":24.75,"l":21.66,"n":12977,"o":22.15,"t":"2026-05-15T04:00:00Z","v":1124353,"vw":22.714559},{"c":20.72,"h":22.29,"l":20.61,"n":6617,"o":21.75,"t":"2026-05-18T04:00:00Z","v":318557,"vw":21.041782},{"c":19.08,"h":20.81,"l":18.94,"n":6893,"o":20.81,"t":"2026-05-19T04:00:00Z","v":427006,"vw":19.488247},{"c":20.02,"h":20.62,"l":19.17,"n":5781,"o":19.2,"t":"2026-05-20T04:00:00Z","v":354011,"vw":20.07471},{"c":20.71,"h":20.96,"l":18,"n":10136,"o":19.29,"t":"2026-05-21T04:00:00Z","v":994542,"vw":19.405515},{"c":17.7,"h":21.8438,"l":17.7,"n":8337,"o":21.15,"t":"2026-05-22T04:00:00Z","v":565621,"vw":19.133446},{"c":19.3,"h":19.31,"l":17.34,"n":7132,"o":17.67,"t":"2026-05-26T04:00:00Z","v":550054,"vw":18.506533},{"c":21.14,"h":21.21,"l":19,"n":6234,"o":19,"t":"2026-05-27T04:00:00Z","v":457856,"vw":20.614358},{"c":19.58,"h":21.59,"l":18.53,"n":8932,"o":21.355,"t":"2026-05-28T04:00:00Z","v":709903,"vw":19.721429},{"c":18.9,"h":19.46,"l":18.66,"n":5789,"o":19.46,"t":"2026-05-29T04:00:00Z","v":394134,"vw":18.990537},{"c":18.88,"h":19.34,"l":17.69,"n":9026,"o":19.34,"t":"2026-06-01T04:00:00Z","v":616514,"vw":18.692049},{"c":17.265,"h":18.775,"l":16.85,"n":9012,"o":18.59,"t":"2026-06-02T04:00:00Z","v":634685,"vw":17.563289},{"c":16.89,"h":17.48,"l":16.67,"n":5804,"o":17.38,"t":"2026-06-03T04:00:00Z","v":319390,"vw":16.998831},{"c":17.18,"h":17.84,"l":16.41,"n":7191,"o":16.7,"t":"2026-06-04T04:00:00Z","v":383576,"vw":17.125729},{"c":16.82,"h":18.2115,"l":16.55,"n":4964,"o":17.01,"t":"2026-06-05T04:00:00Z","v":265968,"vw":17.257434},{"c":16.69,"h":17.61,"l":16.26,"n":4856,"o":17.07,"t":"2026-06-08T04:00:00Z","v":327070,"vw":16.92657},{"c":17.69,"h":17.94,"l":16.825,"n":6640,"o":17,"t":"2026-06-09T04:00:00Z","v":495035,"vw":17.438662},{"c":16.51,"h":17.6,"l":16.5,"n":4751,"o":17.5,"t":"2026-06-10T04:00:00Z","v":246064,"vw":16.928444},{"c":17.18,"h":17.33,"l":16.33,"n":6521,"o":16.71,"t":"2026-06-11T04:00:00Z","v":449140,"vw":17.062471},{"c":15.61,"h":17.195,"l":15.33,"n":10165,"o":17.12,"t":"2026-06-12T04:00:00Z","v":786210,"vw":15.781532},{"c":16.455,"h":17.01,"l":15.9747,"n":5676,"o":16.18,"t":"2026-06-15T04:00:00Z","v":453512,"vw":16.434027},{"c":15.98,"h":16.695,"l":15.97,"n":4916,"o":16.54,"t":"2026-06-16T04:00:00Z","v":259743,"vw":16.184456},{"c":15.93,"h":16.845,"l":15.89,"n":4589,"o":15.91,"t":"2026-06-17T04:00:00Z","v":273567,"vw":16.200918},{"c":16.07,"h":16.24,"l":15.15,"n":6631,"o":15.9,"t":"2026-06-18T04:00:00Z","v":440195,"vw":15.765169},{"c":15.53,"h":16.4499,"l":15.11,"n":5996,"o":15.84,"t":"2026-06-22T04:00:00Z","v":427080,"vw":15.848746},{"c":15.26,"h":16.16,"l":15.12,"n":4737,"o":15.42,"t":"2026-06-23T04:00:00Z","v":208915,"vw":15.511858},{"c":18.1,"h":18.5,"l":15.37,"n":7334,"o":15.38,"t":"2026-06-24T04:00:00Z","v":524809,"vw":17.631694},{"c":18.62,"h":18.93,"l":17.3472,"n":10382,"o":18.03,"t":"2026-06-25T04:00:00Z","v":681504,"vw":18.327504},{"c":19.58,"h":19.73,"l":18.075,"n":9276,"o":18.16,"t":"2026-06-26T04:00:00Z","v":799196,"vw":19.28629},{"c":18.9,"h":19.88,"l":18.82,"n":5756,"o":19.5,"t":"2026-06-29T04:00:00Z","v":303483,"vw":19.191624},{"c":18.14,"h":18.86,"l":18.023,"n":5422,"o":18.54,"t":"2026-06-30T04:00:00Z","v":328216,"vw":18.284152},{"c":19.36,"h":19.73,"l":18.365,"n":6244,"o":18.365,"t":"2026-07-01T04:00:00Z","v":371281,"vw":19.310924},{"c":19.59,"h":19.85,"l":19.0096,"n":6297,"o":19.51,"t":"2026-07-02T04:00:00Z","v":350085,"vw":19.376825},{"c":19.42,"h":20.18,"l":18.69,"n":10016,"o":19.31,"t":"2026-07-06T04:00:00Z","v":789861,"vw":19.526149},{"c":19.45,"h":20.6,"l":18.8,"n":8189,"o":19.37,"t":"2026-07-07T04:00:00Z","v":577779,"vw":19.818816},{"c":18.9,"h":19.6,"l":18.5,"n":9703,"o":19,"t":"2026-07-08T04:00:00Z","v":951330,"vw":19.249015},{"c":18.81,"h":19.4687,"l":18.43,"n":4177,"o":18.9,"t":"2026-07-09T04:00:00Z","v":246966,"vw":18.776645},{"c":20.09,"h":20.35,"l":18.77,"n":6646,"o":18.97,"t":"2026-07-10T04:00:00Z","v":482036,"vw":19.969566},{"c":19.31,"h":21.25,"l":19.125,"n":9152,"o":20.05,"t":"2026-07-13T04:00:00Z","v":669431,"vw":20.210844},{"c":19.84,"h":20.5,"l":18.9191,"n":8767,"o":20.06,"t":"2026-07-14T04:00:00Z","v":554612,"vw":19.808775},{"c":18.3,"h":20.13,"l":18.22,"n":6807,"o":19.95,"t":"2026-07-15T04:00:00Z","v":560171,"vw":19.28031},{"c":18.5,"h":19.06,"l":17.725,"n":3940,"o":18.2,"t":"2026-07-16T04:00:00Z","v":237737,"vw":18.436638},{"c":18.65,"h":19.23,"l":18,"n":4263,"o":18.34,"t":"2026-07-17T04:00:00Z","v":278573,"vw":18.531419},{"c":18.5,"h":19.3281,"l":18.345,"n":4992,"o":18.5,"t":"2026-07-20T04:00:00Z","v":271744,"vw":18.671444},{"c":18.83,"h":20,"l":18.4,"n":4580,"o":18.76,"t":"2026-07-21T04:00:00Z","v":262130,"vw":18.946748},{"c":19.23,"h":19.49,"l":18.56,"n":6749,"o":18.83,"t":"2026-07-22T04:00:00Z","v":337478,"vw":19.164221},{"c":19.03,"h":19.24,"l":18.57,"n":7397,"o":18.78,"t":"2026-07-23T04:00:00Z","v":344375,"vw":19.003279},{"c":18.5,"h":19.4,"l":18.41,"n":3582,"o":19.15,"t":"2026-07-24T04:00:00Z","v":172993,"vw":18.762926},{"c":19.48,"h":19.88,"l":18.75,"n":7511,"o":18.88,"t":"2026-07-27T04:00:00Z","v":665440,"vw":19.46433},{"c":18.8,"h":19.31,"l":17.57,"n":13443,"o":17.93,"t":"2026-07-28T04:00:00Z","v":1141498,"vw":18.738609},{"c":19.84,"h":20.21,"l":18.715,"n":10856,"o":18.78,"t":"2026-07-29T04:00:00Z","v":1049721,"vw":19.58658},{"c":20.27,"h":20.54,"l":19.3,"n":9393,"o":19.98,"t":"2026-07-30T04:00:00Z","v":802444,"vw":20.188677},{"c":20.42,"h":20.91,"l":19.1839,"n":11517,"o":19.9,"t":"2026-07-31T04:00:00Z","v":1020459,"vw":20.305238},{"c":22.83,"h":23.31,"l":20.69,"n":22690,"o":20.7,"t":"2026-08-03T04:00:00Z","v":2341998,"vw":22.660053},{"c":27.65,"h":29.39,"l":25.02,"n":52333,"o":27.33,"t":"2026-08-04T04:00:00Z","v":5331493,"vw":28.209708},{"c":27.72,"h":27.88,"l":23.95,"n":34042,"o":25.75,"t":"2026-08-05T04:00:00Z","v":3264900,"vw":26.216293},{"c":29.805,"h":31.7596,"l":25.75,"n":27774,"o":25.75,"t":"2026-08-06T04:00:00Z","v":2630379,"vw":29.953074},{"c":31.61,"h":31.74,"l":29.39,"n":18302,"o":29.86,"t":"2026-08-07T04:00:00Z","v":1539322,"vw":30.959968},{"c":32.43,"h":32.86,"l":31.05,"n":14402,"o":31.05,"t":"2026-08-10T04:00:00Z","v":1192842,"vw":32.065683},{"c":33.45,"h":33.8,"l":31.21,"n":14677,"o":32.43,"t":"2026-08-11T04:00:00Z","v":988951,"vw":32.995264},{"c":33.59,"h":34.24,"l":31.71,"n":17629,"o":33.5,"t":"2026-08-12T04:00:00Z","v":1561103,"vw":33.214233},{"c":34.8,"h":35.3,"l":33.12,"n":13875,"o":33.84,"t":"2026-08-13T04:00:00Z","v":1474040,"vw":34.551457},{"c":34.02,"h":35.69,"l":33.88,"n":16386,"o":35.04,"t":"2026-08-14T04:00:00Z","v":1244596,"vw":34.701775},{"c":35.17,"h":35.4725,"l":33.3,"n":18583,"o":34.03,"t":"2026-08-17T04:00:00Z","v":1648302,"vw":34.544061},{"c":34.01,"h":35.61,"l":32.6,"n":18662,"o":34.06,"t":"2026-08-18T04:00:00Z","v":1509028,"vw":34.487637},{"c":32.85,"h":34.37,"l":32.2325,"n":14880,"o":34.37,"t":"2026-08-19T04:00:00Z","v":1035698,"vw":33.047067},{"c":33.515,"h":34.225,"l":31.845,"n":16928,"o":32.86,"t":"2026-08-20T04:00:00Z","v":1496111,"vw":33.208599},{"c":34.16,"h":34.49,"l":32.51,"n":12135,"o":33.9,"t":"2026-08-21T04:00:00Z","v":850142,"vw":33.893723},{"c":36.72,"h":37.17,"l":32,"n":29732,"o":33.05,"t":"2026-08-24T04:00:00Z","v":2614345,"vw":35.915696},{"c":38.56,"h":38.94,"l":36.62,"n":14490,"o":36.96,"t":"2026-08-25T04:00:00Z","v":2015407,"vw":37.763137},{"c":39.11,"h":40.9699,"l":38,"n":20340,"o":38.24,"t":"2026-08-26T04:00:00Z","v":1613464,"vw":39.710738},{"c":39.44,"h":40.93,"l":38.72,"n":13387,"o":39.4,"t":"2026-08-27T04:00:00Z","v":986209,"vw":39.66438},{"c":38.64,"h":40.19,"l":37.73,"n":13660,"o":39.6,"t":"2026-08-28T04:00:00Z","v":1085742,"vw":38.72098},{"c":36.33,"h":38.64,"l":35.77,"n":14797,"o":38.64,"t":"2026-08-31T04:00:00Z","v":1131673,"vw":36.593706},{"c":35,"h":36.01,"l":34.83,"n":12901,"o":35.06,"t":"2026-09-01T04:00:00Z","v":1074803,"vw":35.245731},{"c":36.8,"h":37.28,"l":34.85,"n":14476,"o":35.66,"t":"2026-09-02T04:00:00Z","v":1223601,"vw":36.583199},{"c":37.71,"h":38.85,"l":37.415,"n":10834,"o":37.48,"t":"2026-09-03T04:00:00Z","v":721889,"vw":37.964926},{"c":39.85,"h":39.89,"l":36.5801,"n":16510,"o":37.76,"t":"2026-09-04T04:00:00Z","v":1041480,"vw":38.945375},{"c":42.02,"h":42.55,"l":39.665,"n":20558,"o":39.76,"t":"2026-09-08T04:00:00Z","v":1465818,"vw":41.896457},{"c":39.72,"h":42.21,"l":38.91,"n":25940,"o":41.42,"t":"2026-09-09T04:00:00Z","v":2260577,"vw":40.031994},{"c":38.85,"h":40,"l":37.76,"n":15100,"o":38.61,"t":"2026-09-10T04:00:00Z","v":874687,"vw":38.969075},{"c":40.25,"h":40.92,"l":38.69,"n":17674,"o":38.69,"t":"2026-09-11T04:00:00Z","v":995009,"vw":40.350743},{"c":39.36,"h":40.76,"l":38.36,"n":16195,"o":39.63,"t":"2026-09-14T04:00:00Z","v":983506,"vw":39.776576},{"c":40.28,"h":40.455,"l":37,"n":19255,"o":37.93,"t":"2026-09-15T04:00:00Z","v":2256490,"vw":39.549655},{"c":38.55,"h":40.8,"l":38.2,"n":23045,"o":39.7,"t":"2026-09-16T04:00:00Z","v":2911429,"vw":39.361629},{"c":36.4,"h":39.75,"l":35.78,"n":26308,"o":39.67,"t":"2026-09-17T04:00:00Z","v":3245108,"vw":38.13749},{"c":36,"h":38,"l":35.34,"n":18161,"o":36.89,"t":"2026-09-18T04:00:00Z","v":2769340,"vw":36.210033},{"c":36.49,"h":37.035,"l":35.2,"n":17230,"o":36.34,"t":"2026-09-21T04:00:00Z","v":1037608,"vw":36.38043},{"c":36.19,"h":38,"l":35.27,"n":19640,"o":36.49,"t":"2026-09-22T04:00:00Z","v":1907983,"vw":36.485674},{"c":33.91,"h":37.4897,"l":33.07,"n":21737,"o":36.2,"t":"2026-09-23T04:00:00Z","v":1699529,"vw":34.017922},{"c":35.31,"h":38.1,"l":33.75,"n":22278,"o":34,"t":"2026-09-24T04:00:00Z","v":2447337,"vw":35.972375},{"c":34.3,"h":36.41,"l":34.0473,"n":14893,"o":35.22,"t":"2026-09-25T04:00:00Z","v":1261365,"vw":34.884934},{"c":34.24,"h":34.72,"l":32.02,"n":15244,"o":33.15,"t":"2026-09-28T04:00:00Z","v":1294143,"vw":33.387037},{"c":33.85,"h":34.82,"l":33.06,"n":12823,"o":34.24,"t":"2026-09-29T04:00:00Z","v":953873,"vw":33.584516},{"c":33.57,"h":34.43,"l":33.15,"n":15960,"o":33.91,"t":"2026-09-30T04:00:00Z","v":977174,"vw":33.842018},{"c":32.57,"h":34.56,"l":31.26,"n":37023,"o":32.89,"t":"2026-10-01T04:00:00Z","v":3579778,"vw":32.64122},{"c":34.12,"h":34.7899,"l":31.94,"n":15595,"o":32.64,"t":"2026-10-02T04:00:00Z","v":1405272,"vw":33.927207},{"c":36.13,"h":36.55,"l":34.115,"n":20903,"o":34.12,"t":"2026-10-05T04:00:00Z","v":2201916,"vw":35.905366},{"c":35.05,"h":36.6,"l":34.52,"n":13825,"o":35.91,"t":"2026-10-06T04:00:00Z","v":1077883,"vw":35.250004},{"c":35,"h":35.44,"l":33.6,"n":10893,"o":34.37,"t":"2026-10-07T04:00:00Z","v":921890,"vw":34.815258},{"c":36.22,"h":36.45,"l":34.09,"n":12226,"o":34.4,"t":"2026-10-08T04:00:00Z","v":1588180,"vw":36.010323},{"c":36.96,"h":38.12,"l":35.945,"n":12880,"o":36.28,"t":"2026-10-09T04:00:00Z","v":1026120,"vw":37.167853},{"c":37.36,"h":37.85,"l":36.37,"n":10687,"o":37.17,"t":"2026-10-12T04:00:00Z","v":742472,"vw":37.498596},{"c":39.61,"h":40.62,"l":36.97,"n":16908,"o":37.13,"t":"2026-10-13T04:00:00Z","v":1209747,"vw":39.753711},{"c":38.97,"h":40,"l":38.0446,"n":12501,"o":38.825,"t":"2026-10-14T04:00:00Z","v":1101627,"vw":39.128382},{"c":38.76,"h":39.3,"l":36.99,"n":15600,"o":38.64,"t":"2026-10-15T04:00:00Z","v":1322646,"vw":38.28309},{"c":37.52,"h":39.01,"l":37.115,"n":13058,"o":38.525,"t":"2026-10-16T04:00:00Z","v":1203411,"vw":37.743943},{"c":38.86,"h":39.41,"l":37.53,"n":9804,"o":37.53,"t":"2026-10-19T04:00:00Z","v":651128,"vw":38.920847},{"c":41.07,"h":41.92,"l":38.35,"n":17699,"o":38.96,"t":"2026-10-20T04:00:00Z","v":1929299,"vw":40.941091},{"c":44.22,"h":44.83,"l":41,"n":26915,"o":41.49,"t":"2026-10-21T04:00:00Z","v":2437579,"vw":43.936015},{"c":43.53,"h":44.6599,"l":42.89,"n":17002,"o":44,"t":"2026-10-22T04:00:00Z","v":1287391,"vw":43.599567},{"c":43.005,"h":44.9899,"l":42.65,"n":8644,"o":43.65,"t":"2026-10-23T04:00:00Z","v":540065,"vw":43.763582}],"volatilityBars":[{"c":37.21,"h":37.21,"l":37.21,"n":1,"o":37.21,"t":"2026-09-22T12:30:00Z","v":500,"vw":37.21},{"c":37.79,"h":37.79,"l":37.79,"n":1,"o":37.79,"t":"2026-09-22T13:00:00Z","v":568,"vw":37.79},{"c":37.26,"h":38,"l":36.43,"n":796,"o":36.49,"t":"2026-09-22T13:30:00Z","v":101515,"vw":37.320184},{"c":37.645,"h":37.73,"l":37.11,"n":855,"o":37.26,"t":"2026-09-22T13:45:00Z","v":67027,"vw":37.441548},{"c":37.435,"h":37.7133,"l":37.315,"n":202,"o":37.52,"t":"2026-09-22T14:00:00Z","v":13505,"vw":37.566732},{"c":37.36,"h":37.7,"l":37.1,"n":673,"o":37.415,"t":"2026-09-22T14:15:00Z","v":47203,"vw":37.415516},{"c":37.52,"h":37.56,"l":37.0578,"n":537,"o":37.25,"t":"2026-09-22T14:30:00Z","v":52452,"vw":37.266252},{"c":37.21,"h":37.52,"l":37.11,"n":475,"o":37.41,"t":"2026-09-22T14:45:00Z","v":26297,"vw":37.316886},{"c":37.45,"h":37.67,"l":36.935,"n":2624,"o":37.2,"t":"2026-09-22T15:00:00Z","v":156342,"vw":37.404351},{"c":36.975,"h":37.54,"l":36.695,"n":668,"o":37.45,"t":"2026-09-22T15:15:00Z","v":29566,"vw":37.155461},{"c":36.79,"h":37.11,"l":36.79,"n":481,"o":36.975,"t":"2026-09-22T15:30:00Z","v":35259,"vw":36.912927},{"c":36.4001,"h":36.8016,"l":36.4001,"n":398,"o":36.8016,"t":"2026-09-22T15:45:00Z","v":28048,"vw":36.631601},{"c":36.64,"h":36.65,"l":36.38,"n":258,"o":36.45,"t":"2026-09-22T16:00:00Z","v":14118,"vw":36.487759},{"c":36.75,"h":37.48,"l":36.58,"n":603,"o":36.58,"t":"2026-09-22T16:15:00Z","v":65198,"vw":36.924816},{"c":36.59,"h":36.91,"l":36.36,"n":1536,"o":36.78,"t":"2026-09-22T16:30:00Z","v":108448,"vw":36.703757},{"c":36.65,"h":36.845,"l":36.565,"n":514,"o":36.61,"t":"2026-09-22T16:45:00Z","v":83288,"vw":36.78433},{"c":36.08,"h":36.68,"l":35.27,"n":1228,"o":36.63,"t":"2026-09-22T17:00:00Z","v":270725,"vw":36.192668},{"c":35.8,"h":36.02,"l":35.495,"n":787,"o":36.02,"t":"2026-09-22T17:15:00Z","v":64182,"vw":35.731037},{"c":35.785,"h":36.11,"l":35.67,"n":668,"o":35.96,"t":"2026-09-22T17:30:00Z","v":68942,"vw":35.862718},{"c":35.88,"h":36.07,"l":35.58,"n":488,"o":35.6518,"t":"2026-09-22T17:45:00Z","v":71430,"vw":35.839792},{"c":35.845,"h":36.14,"l":35.79,"n":338,"o":36.14,"t":"2026-09-22T18:00:00Z","v":23360,"vw":35.892172},{"c":35.555,"h":35.87,"l":35.48,"n":610,"o":35.845,"t":"2026-09-22T18:15:00Z","v":32039,"vw":35.716899},{"c":36,"h":36.1,"l":35.48,"n":466,"o":35.55,"t":"2026-09-22T18:30:00Z","v":88854,"vw":35.744379},{"c":35.685,"h":36,"l":35.62,"n":476,"o":35.91,"t":"2026-09-22T18:45:00Z","v":59400,"vw":35.782429},{"c":35.68,"h":35.83,"l":35.64,"n":253,"o":35.64,"t":"2026-09-22T19:00:00Z","v":20159,"vw":35.751219},{"c":36.285,"h":36.36,"l":35.66,"n":803,"o":35.8,"t":"2026-09-22T19:15:00Z","v":56639,"vw":36.021391},{"c":36.39,"h":36.45,"l":36.24,"n":747,"o":36.25,"t":"2026-09-22T19:30:00Z","v":45926,"vw":36.316696},{"c":36.18,"h":36.53,"l":36.05,"n":1758,"o":36.3375,"t":"2026-09-22T19:45:00Z","v":113012,"vw":36.265544},{"c":36.19,"h":36.19,"l":36.19,"n":10,"o":36.19,"t":"2026-09-22T20:00:00Z","v":159097,"vw":36.19},{"c":37.89,"h":37.89,"l":35.6,"n":10,"o":35.6,"t":"2026-09-23T12:00:00Z","v":1680,"vw":37.618816},{"c":36.2,"h":36.2,"l":36.2,"n":1,"o":36.2,"t":"2026-09-23T13:15:00Z","v":100,"vw":36.2},{"c":35.83,"h":37.4897,"l":35.28,"n":381,"o":36.2,"t":"2026-09-23T13:30:00Z","v":19739,"vw":35.703647},{"c":36.33,"h":36.7,"l":35.85,"n":428,"o":36.17,"t":"2026-09-23T13:45:00Z","v":18330,"vw":36.245923},{"c":35.55,"h":36.545,"l":35.51,"n":1859,"o":36.545,"t":"2026-09-23T14:00:00Z","v":99941,"vw":35.970228},{"c":35.63,"h":35.89,"l":35.63,"n":978,"o":35.845,"t":"2026-09-23T14:15:00Z","v":22647,"vw":35.749591},{"c":34.97,"h":35.64,"l":34.97,"n":599,"o":35.64,"t":"2026-09-23T14:30:00Z","v":28704,"vw":35.256919},{"c":34.77,"h":35.14,"l":34.7101,"n":762,"o":35.1,"t":"2026-09-23T14:45:00Z","v":34577,"vw":34.950367},{"c":34.735,"h":34.98,"l":34.44,"n":757,"o":34.87,"t":"2026-09-23T15:00:00Z","v":50984,"vw":34.734175},{"c":34.26,"h":34.8156,"l":34.23,"n":1017,"o":34.657,"t":"2026-09-23T15:15:00Z","v":53967,"vw":34.562609},{"c":34.02,"h":34.31,"l":34.01,"n":931,"o":34.31,"t":"2026-09-23T15:30:00Z","v":40283,"vw":34.149703},{"c":33.69,"h":34.1686,"l":33.65,"n":885,"o":34.05,"t":"2026-09-23T15:45:00Z","v":49880,"vw":33.7994},{"c":33.55,"h":33.6901,"l":33.44,"n":676,"o":33.63,"t":"2026-09-23T16:00:00Z","v":32576,"vw":33.563496},{"c":33.615,"h":33.6536,"l":33.365,"n":967,"o":33.55,"t":"2026-09-23T16:15:00Z","v":79659,"vw":33.448401},{"c":33.705,"h":33.94,"l":33.615,"n":444,"o":33.615,"t":"2026-09-23T16:30:00Z","v":19794,"vw":33.760283},{"c":33.68,"h":33.84,"l":33.47,"n":538,"o":33.765,"t":"2026-09-23T16:45:00Z","v":28925,"vw":33.631705},{"c":33.79,"h":33.79,"l":33.2,"n":866,"o":33.68,"t":"2026-09-23T17:00:00Z","v":51198,"vw":33.468824},{"c":33.24,"h":33.91,"l":33.24,"n":708,"o":33.79,"t":"2026-09-23T17:15:00Z","v":105071,"vw":33.694768},{"c":33.72,"h":33.72,"l":33.07,"n":1036,"o":33.21,"t":"2026-09-23T17:30:00Z","v":64465,"vw":33.438169},{"c":33.67,"h":33.83,"l":33.55,"n":720,"o":33.74,"t":"2026-09-23T17:45:00Z","v":37756,"vw":33.689068},{"c":33.395,"h":33.68,"l":33.309,"n":562,"o":33.58,"t":"2026-09-23T18:00:00Z","v":36600,"vw":33.487411},{"c":33.785,"h":33.84,"l":33.29,"n":553,"o":33.4,"t":"2026-09-23T18:15:00Z","v":62109,"vw":33.625896},{"c":33.65,"h":34,"l":33.61,"n":436,"o":33.785,"t":"2026-09-23T18:30:00Z","v":28249,"vw":33.803482},{"c":33.92,"h":34.13,"l":33.58,"n":631,"o":33.61,"t":"2026-09-23T18:45:00Z","v":49524,"vw":33.93311},{"c":33.74,"h":33.935,"l":33.63,"n":567,"o":33.87,"t":"2026-09-23T19:00:00Z","v":36498,"vw":33.770854},{"c":33.62,"h":33.75,"l":33.62,"n":462,"o":33.63,"t":"2026-09-23T19:15:00Z","v":33422,"vw":33.66965},{"c":33.56,"h":33.835,"l":33.47,"n":828,"o":33.655,"t":"2026-09-23T19:30:00Z","v":70199,"vw":33.684311},{"c":33.99,"h":34,"l":33.51,"n":2733,"o":33.54,"t":"2026-09-23T19:45:00Z","v":284153,"vw":33.835273},{"c":34.05,"h":34.28,"l":33.91,"n":26,"o":33.91,"t":"2026-09-23T20:00:00Z","v":253299,"vw":33.913763},{"c":33.341,"h":33.341,"l":33.341,"n":1,"o":33.341,"t":"2026-09-23T20:30:00Z","v":133,"vw":33.341},{"c":34,"h":34,"l":34,"n":3,"o":34,"t":"2026-09-23T20:45:00Z","v":196,"vw":34},{"c":35.95,"h":35.95,"l":35.95,"n":2,"o":35.95,"t":"2026-09-24T12:00:00Z","v":200,"vw":35.95},{"c":34.81,"h":34.81,"l":33.75,"n":288,"o":33.99,"t":"2026-09-24T13:30:00Z","v":47365,"vw":34.057153},{"c":34.38,"h":34.79,"l":34.15,"n":383,"o":34.4041,"t":"2026-09-24T13:45:00Z","v":33104,"vw":34.551138},{"c":34.48,"h":34.99,"l":34.22,"n":881,"o":34.39,"t":"2026-09-24T14:00:00Z","v":96447,"vw":34.683424},{"c":34.88,"h":34.99,"l":34.49,"n":427,"o":34.58,"t":"2026-09-24T14:15:00Z","v":36164,"vw":34.746},{"c":34.72,"h":35.075,"l":34.72,"n":725,"o":34.895,"t":"2026-09-24T14:30:00Z","v":73499,"vw":34.890469},{"c":34.465,"h":34.86,"l":34.465,"n":404,"o":34.86,"t":"2026-09-24T14:45:00Z","v":22360,"vw":34.629202},{"c":34.56,"h":34.71,"l":34.3,"n":459,"o":34.465,"t":"2026-09-24T15:00:00Z","v":39988,"vw":34.52717},{"c":34.58,"h":34.68,"l":34.42,"n":568,"o":34.42,"t":"2026-09-24T15:15:00Z","v":25895,"vw":34.563915},{"c":34.695,"h":35.01,"l":34.5575,"n":982,"o":34.59,"t":"2026-09-24T15:30:00Z","v":238634,"vw":34.909507},{"c":35.165,"h":35.3,"l":34.61,"n":867,"o":34.62,"t":"2026-09-24T15:45:00Z","v":119932,"vw":35.040462},{"c":36.18,"h":36.27,"l":35.04,"n":1532,"o":35.14,"t":"2026-09-24T16:00:00Z","v":138232,"vw":35.615235},{"c":36.59,"h":37,"l":35.97,"n":1667,"o":36.29,"t":"2026-09-24T16:15:00Z","v":241144,"vw":36.499382},{"c":37.18,"h":37.39,"l":36.38,"n":741,"o":36.64,"t":"2026-09-24T16:30:00Z","v":44638,"vw":36.84083},{"c":37.295,"h":37.525,"l":36.96,"n":739,"o":37.3,"t":"2026-09-24T16:45:00Z","v":52837,"vw":37.302565},{"c":37.23,"h":37.54,"l":36.99,"n":1148,"o":37.3,"t":"2026-09-24T17:00:00Z","v":162020,"vw":37.284953},{"c":37.39,"h":37.62,"l":37.225,"n":368,"o":37.225,"t":"2026-09-24T17:15:00Z","v":31283,"vw":37.454606},{"c":37.52,"h":37.75,"l":37.455,"n":494,"o":37.57,"t":"2026-09-24T17:30:00Z","v":33849,"vw":37.57607},{"c":37.73,"h":37.78,"l":37.5,"n":335,"o":37.595,"t":"2026-09-24T17:45:00Z","v":19102,"vw":37.709105},{"c":37.8257,"h":38,"l":37.6,"n":610,"o":37.73,"t":"2026-09-24T18:00:00Z","v":32860,"vw":37.71599},{"c":37.81,"h":38.1,"l":37.3657,"n":958,"o":38.02,"t":"2026-09-24T18:15:00Z","v":149426,"vw":37.719565},{"c":37.27,"h":37.81,"l":37.26,"n":535,"o":37.66,"t":"2026-09-24T18:30:00Z","v":64956,"vw":37.614989},{"c":37.01,"h":37.68,"l":36.915,"n":776,"o":37.27,"t":"2026-09-24T18:45:00Z","v":82700,"vw":37.324279},{"c":36.5,"h":37.0433,"l":36.49,"n":855,"o":37.01,"t":"2026-09-24T19:00:00Z","v":64211,"vw":36.823606},{"c":36.08,"h":36.64,"l":36.01,"n":596,"o":36.5,"t":"2026-09-24T19:15:00Z","v":36214,"vw":36.356315},{"c":35.895,"h":36.18,"l":35.72,"n":1915,"o":36.05,"t":"2026-09-24T19:30:00Z","v":167076,"vw":36.005523},{"c":35.28,"h":35.895,"l":35.14,"n":2647,"o":35.895,"t":"2026-09-24T19:45:00Z","v":230025,"vw":35.362008},{"c":35.82,"h":36,"l":35.31,"n":24,"o":35.31,"t":"2026-09-24T20:00:00Z","v":156037,"vw":35.311609},{"c":35.8,"h":36.53,"l":35.8,"n":3,"o":36.53,"t":"2026-09-24T20:15:00Z","v":201,"vw":36.165},{"c":35.19,"h":35.36,"l":35.19,"n":52,"o":35.36,"t":"2026-09-24T20:45:00Z","v":1593,"vw":35.23157},{"c":35.01,"h":35.06,"l":35.01,"n":10,"o":35.06,"t":"2026-09-24T21:00:00Z","v":628,"vw":35.018333},{"c":35.01,"h":35.01,"l":35.01,"n":3,"o":35.01,"t":"2026-09-24T21:15:00Z","v":370,"vw":35.01},{"c":35.02,"h":35.02,"l":35.02,"n":18,"o":35.02,"t":"2026-09-24T21:30:00Z","v":1745,"vw":35.02},{"c":35.72,"h":35.72,"l":35.72,"n":1,"o":35.72,"t":"2026-09-24T22:00:00Z","v":175,"vw":35.72},{"c":35.73,"h":35.73,"l":35.73,"n":1,"o":35.73,"t":"2026-09-24T22:15:00Z","v":200,"vw":35.73},{"c":35.72,"h":35.72,"l":35.72,"n":3,"o":35.72,"t":"2026-09-25T11:45:00Z","v":103,"vw":35.72},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-09-25T12:00:00Z","v":184,"vw":35.01},{"c":35.3,"h":35.49,"l":35.3,"n":7,"o":35.49,"t":"2026-09-25T12:15:00Z","v":300,"vw":35.395},{"c":35,"h":35.19,"l":35,"n":38,"o":35.19,"t":"2026-09-25T13:00:00Z","v":1884,"vw":35.170227},{"c":34.5,"h":34.5,"l":34.5,"n":1,"o":34.5,"t":"2026-09-25T13:15:00Z","v":100,"vw":34.5},{"c":35.06,"h":35.28,"l":34.935,"n":136,"o":35.28,"t":"2026-09-25T13:30:00Z","v":12058,"vw":35.08304},{"c":35.65,"h":36.01,"l":34.7,"n":497,"o":34.75,"t":"2026-09-25T13:45:00Z","v":65865,"vw":35.466047},{"c":35.905,"h":36.05,"l":35.58,"n":491,"o":35.855,"t":"2026-09-25T14:00:00Z","v":25056,"vw":35.882625},{"c":35.8,"h":36.11,"l":35.73,"n":440,"o":35.91,"t":"2026-09-25T14:15:00Z","v":25767,"vw":35.911789},{"c":35.855,"h":36.04,"l":35.36,"n":439,"o":35.78,"t":"2026-09-25T14:30:00Z","v":29179,"vw":35.732376},{"c":35.865,"h":35.97,"l":35.605,"n":409,"o":35.97,"t":"2026-09-25T14:45:00Z","v":22332,"vw":35.747611},{"c":36.015,"h":36.16,"l":35.68,"n":640,"o":35.92,"t":"2026-09-25T15:00:00Z","v":55613,"vw":35.858694},{"c":35.725,"h":36.25,"l":35.685,"n":491,"o":36.015,"t":"2026-09-25T15:15:00Z","v":24401,"vw":35.976451},{"c":35.815,"h":36.41,"l":35.735,"n":1149,"o":35.735,"t":"2026-09-25T15:30:00Z","v":76740,"vw":36.206059},{"c":36.09,"h":36.2,"l":35.8,"n":707,"o":35.99,"t":"2026-09-25T15:45:00Z","v":48887,"vw":36.03269},{"c":35.865,"h":36.125,"l":35.815,"n":500,"o":36.06,"t":"2026-09-25T16:00:00Z","v":23322,"vw":35.926433},{"c":35.715,"h":35.94,"l":35.69,"n":392,"o":35.94,"t":"2026-09-25T16:15:00Z","v":22445,"vw":35.838197},{"c":35.535,"h":35.78,"l":35.48,"n":296,"o":35.74,"t":"2026-09-25T16:30:00Z","v":15411,"vw":35.62053},{"c":35.355,"h":35.53,"l":35.29,"n":384,"o":35.5,"t":"2026-09-25T16:45:00Z","v":17242,"vw":35.390939},{"c":35.195,"h":35.35,"l":35.14,"n":354,"o":35.34,"t":"2026-09-25T17:00:00Z","v":14941,"vw":35.28429},{"c":35.075,"h":35.27,"l":34.95,"n":355,"o":35.195,"t":"2026-09-25T17:15:00Z","v":25338,"vw":35.164436},{"c":34.56,"h":35.075,"l":34.51,"n":705,"o":35.075,"t":"2026-09-25T17:30:00Z","v":47951,"vw":34.790396},{"c":34.485,"h":34.6,"l":34.36,"n":247,"o":34.53,"t":"2026-09-25T17:45:00Z","v":17449,"vw":34.496665},{"c":34.41,"h":34.56,"l":34.31,"n":428,"o":34.43,"t":"2026-09-25T18:00:00Z","v":39437,"vw":34.434162},{"c":34.23,"h":34.43,"l":34.21,"n":353,"o":34.43,"t":"2026-09-25T18:15:00Z","v":18600,"vw":34.29457},{"c":34.145,"h":34.53,"l":34.09,"n":448,"o":34.28,"t":"2026-09-25T18:30:00Z","v":29654,"vw":34.363796},{"c":34.44,"h":34.445,"l":34.0473,"n":626,"o":34.155,"t":"2026-09-25T18:45:00Z","v":62250,"vw":34.14087},{"c":34.455,"h":34.66,"l":34.33,"n":641,"o":34.44,"t":"2026-09-25T19:00:00Z","v":37316,"vw":34.480458},{"c":34.29,"h":34.51,"l":34.09,"n":483,"o":34.455,"t":"2026-09-25T19:15:00Z","v":28594,"vw":34.346826},{"c":34.27,"h":34.4,"l":34.16,"n":789,"o":34.2,"t":"2026-09-25T19:30:00Z","v":40028,"vw":34.282267},{"c":34.29,"h":34.495,"l":34.15,"n":2017,"o":34.275,"t":"2026-09-25T19:45:00Z","v":192322,"vw":34.249886},{"c":34.3,"h":34.3,"l":34.3,"n":14,"o":34.3,"t":"2026-09-25T20:00:00Z","v":235982,"vw":34.3},{"c":34.09,"h":34.09,"l":34.09,"n":1,"o":34.09,"t":"2026-09-25T21:00:00Z","v":225,"vw":34.09},{"c":33.8,"h":33.8,"l":33.5065,"n":6,"o":33.8,"t":"2026-09-28T13:00:00Z","v":5702,"vw":33.738211},{"c":33.36,"h":34.61,"l":33.36,"n":18,"o":33.94,"t":"2026-09-28T13:15:00Z","v":1433,"vw":33.580356},{"c":32.805,"h":33.7229,"l":32.23,"n":802,"o":33.15,"t":"2026-09-28T13:30:00Z","v":131548,"vw":32.808772},{"c":32.21,"h":32.97,"l":32.02,"n":1001,"o":32.67,"t":"2026-09-28T13:45:00Z","v":81234,"vw":32.484267},{"c":32.755,"h":32.8,"l":32.07,"n":716,"o":32.385,"t":"2026-09-28T14:00:00Z","v":65602,"vw":32.46666},{"c":32.975,"h":33.22,"l":32.765,"n":1057,"o":32.765,"t":"2026-09-28T14:15:00Z","v":111795,"vw":32.998082},{"c":32.9,"h":33.32,"l":32.855,"n":567,"o":32.98,"t":"2026-09-28T14:30:00Z","v":45895,"vw":32.980296},{"c":32.55,"h":32.995,"l":32.46,"n":408,"o":32.995,"t":"2026-09-28T14:45:00Z","v":21870,"vw":32.687634},{"c":32.605,"h":33.04,"l":32.55,"n":478,"o":32.58,"t":"2026-09-28T15:00:00Z","v":38050,"vw":32.827425},{"c":32.64,"h":32.755,"l":32.53,"n":396,"o":32.54,"t":"2026-09-28T15:15:00Z","v":16173,"vw":32.628057},{"c":32.58,"h":32.64,"l":32.35,"n":443,"o":32.54,"t":"2026-09-28T15:30:00Z","v":45233,"vw":32.486959},{"c":32.865,"h":32.94,"l":32.69,"n":551,"o":32.69,"t":"2026-09-28T15:45:00Z","v":28647,"vw":32.807204},{"c":32.82,"h":32.95,"l":32.78,"n":372,"o":32.895,"t":"2026-09-28T16:00:00Z","v":15841,"vw":32.879772},{"c":32.99,"h":33.37,"l":32.88,"n":607,"o":32.885,"t":"2026-09-28T16:15:00Z","v":46524,"vw":33.064991},{"c":33.71,"h":33.83,"l":32.83,"n":532,"o":33.165,"t":"2026-09-28T16:30:00Z","v":58903,"vw":33.277504},{"c":33.92,"h":33.92,"l":33.42,"n":318,"o":33.7,"t":"2026-09-28T16:45:00Z","v":24871,"vw":33.541586},{"c":34.07,"h":34.13,"l":33.46,"n":282,"o":33.61,"t":"2026-09-28T17:00:00Z","v":18108,"vw":33.805097},{"c":33.925,"h":34.115,"l":33.79,"n":233,"o":33.99,"t":"2026-09-28T17:15:00Z","v":23220,"vw":33.93066},{"c":33.51,"h":33.92,"l":33.51,"n":362,"o":33.76,"t":"2026-09-28T17:30:00Z","v":14934,"vw":33.666122},{"c":33.69,"h":33.79,"l":33.53,"n":395,"o":33.67,"t":"2026-09-28T17:45:00Z","v":18037,"vw":33.694687},{"c":34.055,"h":34.055,"l":33.54,"n":420,"o":33.65,"t":"2026-09-28T18:00:00Z","v":19373,"vw":33.82465},{"c":33.99,"h":34.2099,"l":33.89,"n":264,"o":34.05,"t":"2026-09-28T18:15:00Z","v":16481,"vw":34.040403},{"c":34.505,"h":34.55,"l":34.015,"n":430,"o":34.065,"t":"2026-09-28T18:30:00Z","v":17982,"vw":34.156011},{"c":34.2,"h":34.72,"l":34.06,"n":613,"o":34.51,"t":"2026-09-28T18:45:00Z","v":44898,"vw":34.389041},{"c":34.15,"h":34.425,"l":34.03,"n":377,"o":34.21,"t":"2026-09-28T19:00:00Z","v":16437,"vw":34.149504},{"c":33.99,"h":34.145,"l":33.85,"n":427,"o":34.145,"t":"2026-09-28T19:15:00Z","v":17355,"vw":34.005197},{"c":34.155,"h":34.48,"l":34.015,"n":538,"o":34.015,"t":"2026-09-28T19:30:00Z","v":25862,"vw":34.150034},{"c":34.24,"h":34.555,"l":34.13,"n":2167,"o":34.215,"t":"2026-09-28T19:45:00Z","v":168859,"vw":34.283147},{"c":34.24,"h":34.24,"l":34.24,"n":11,"o":34.24,"t":"2026-09-28T20:00:00Z","v":148041,"vw":34.24},{"c":34,"h":34,"l":34,"n":4,"o":34,"t":"2026-09-29T13:00:00Z","v":201,"vw":34},{"c":33.96,"h":34.82,"l":33.5,"n":351,"o":34.24,"t":"2026-09-29T13:30:00Z","v":27052,"vw":33.919198},{"c":33.985,"h":34.095,"l":33.59,"n":225,"o":33.76,"t":"2026-09-29T13:45:00Z","v":13126,"vw":33.691077},{"c":34.105,"h":34.2187,"l":33.705,"n":414,"o":33.985,"t":"2026-09-29T14:00:00Z","v":24624,"vw":34.002672},{"c":33.91,"h":34.17,"l":33.9,"n":214,"o":34.075,"t":"2026-09-29T14:15:00Z","v":13494,"vw":34.046937},{"c":33.91,"h":34.12,"l":33.71,"n":343,"o":33.88,"t":"2026-09-29T14:30:00Z","v":33724,"vw":34.005441},{"c":33.8,"h":34.065,"l":33.73,"n":431,"o":33.99,"t":"2026-09-29T14:45:00Z","v":16600,"vw":33.871272},{"c":33.64,"h":33.89,"l":33.63,"n":388,"o":33.88,"t":"2026-09-29T15:00:00Z","v":13025,"vw":33.749171},{"c":33.29,"h":33.81,"l":33.29,"n":459,"o":33.64,"t":"2026-09-29T15:15:00Z","v":29879,"vw":33.468336},{"c":33.355,"h":33.39,"l":33.06,"n":401,"o":33.38,"t":"2026-09-29T15:30:00Z","v":26723,"vw":33.224647},{"c":33.31,"h":33.59,"l":33.23,"n":366,"o":33.355,"t":"2026-09-29T15:45:00Z","v":17842,"vw":33.413707},{"c":33.25,"h":33.37,"l":33.13,"n":315,"o":33.3,"t":"2026-09-29T16:00:00Z","v":20247,"vw":33.285428},{"c":33.35,"h":33.35,"l":33.14,"n":379,"o":33.18,"t":"2026-09-29T16:15:00Z","v":15816,"vw":33.233741},{"c":33.28,"h":33.425,"l":33.27,"n":304,"o":33.3,"t":"2026-09-29T16:30:00Z","v":10862,"vw":33.355698},{"c":33.27,"h":33.43,"l":33.22,"n":304,"o":33.26,"t":"2026-09-29T16:45:00Z","v":14436,"vw":33.311334},{"c":33.125,"h":33.3,"l":33.08,"n":317,"o":33.27,"t":"2026-09-29T17:00:00Z","v":14870,"vw":33.158208},{"c":33.285,"h":33.34,"l":33.06,"n":222,"o":33.125,"t":"2026-09-29T17:15:00Z","v":8643,"vw":33.175145},{"c":33.38,"h":33.445,"l":33.21,"n":173,"o":33.28,"t":"2026-09-29T17:30:00Z","v":9905,"vw":33.314995},{"c":33.22,"h":33.53,"l":33.21,"n":539,"o":33.285,"t":"2026-09-29T17:45:00Z","v":35963,"vw":33.418046},{"c":33.21,"h":33.735,"l":33.21,"n":544,"o":33.22,"t":"2026-09-29T18:00:00Z","v":28243,"vw":33.536498},{"c":33.14,"h":33.365,"l":33.11,"n":454,"o":33.34,"t":"2026-09-29T18:15:00Z","v":12170,"vw":33.283442},{"c":33.26,"h":33.3499,"l":33.14,"n":369,"o":33.14,"t":"2026-09-29T18:30:00Z","v":16291,"vw":33.239674},{"c":33.16,"h":33.27,"l":33.15,"n":263,"o":33.26,"t":"2026-09-29T18:45:00Z","v":10556,"vw":33.220229},{"c":33.36,"h":33.66,"l":33.09,"n":1216,"o":33.16,"t":"2026-09-29T19:00:00Z","v":87693,"vw":33.407979},{"c":33.23,"h":33.42,"l":33.22,"n":321,"o":33.36,"t":"2026-09-29T19:15:00Z","v":16848,"vw":33.310399},{"c":33.19,"h":33.245,"l":33.15,"n":518,"o":33.22,"t":"2026-09-29T19:30:00Z","v":27762,"vw":33.181612},{"c":33.93,"h":33.94,"l":33.16,"n":1990,"o":33.185,"t":"2026-09-29T19:45:00Z","v":151771,"vw":33.664961},{"c":33.85,"h":33.85,"l":33.85,"n":9,"o":33.85,"t":"2026-09-29T20:00:00Z","v":91098,"vw":33.85},{"c":33.86,"h":33.86,"l":33.86,"n":1,"o":33.86,"t":"2026-09-29T20:30:00Z","v":150,"vw":33.86},{"c":33.96,"h":34.75,"l":33.86,"n":21,"o":34.4,"t":"2026-09-29T20:45:00Z","v":21167,"vw":34.257126},{"c":34.34,"h":34.51,"l":34.34,"n":6,"o":34.51,"t":"2026-09-29T22:00:00Z","v":1150,"vw":34.476},{"c":34.25,"h":34.25,"l":34.25,"n":1,"o":34.25,"t":"2026-09-29T22:45:00Z","v":100,"vw":34.25},{"c":34.21,"h":34.5,"l":34,"n":17,"o":34.5,"t":"2026-09-30T12:45:00Z","v":1767,"vw":34.280363},{"c":34.35,"h":34.36,"l":34.35,"n":6,"o":34.36,"t":"2026-09-30T13:00:00Z","v":412,"vw":34.352506},{"c":33.59,"h":34.43,"l":33.15,"n":970,"o":33.91,"t":"2026-09-30T13:30:00Z","v":74546,"vw":33.99906},{"c":34,"h":34,"l":33.37,"n":334,"o":33.37,"t":"2026-09-30T13:45:00Z","v":23709,"vw":33.705171},{"c":34.16,"h":34.16,"l":33.77,"n":458,"o":33.9775,"t":"2026-09-30T14:00:00Z","v":14782,"vw":34.026629},{"c":33.72,"h":34.17,"l":33.72,"n":475,"o":34.17,"t":"2026-09-30T14:15:00Z","v":19703,"vw":34.005873},{"c":34.05,"h":34.17,"l":33.6,"n":748,"o":33.71,"t":"2026-09-30T14:30:00Z","v":40687,"vw":34.023979},{"c":34.01,"h":34.15,"l":33.94,"n":305,"o":33.998,"t":"2026-09-30T14:45:00Z","v":12244,"vw":34.026102},{"c":33.84,"h":34.04,"l":33.8,"n":465,"o":34.04,"t":"2026-09-30T15:00:00Z","v":17890,"vw":33.921019},{"c":33.98,"h":34.13,"l":33.83,"n":439,"o":33.93,"t":"2026-09-30T15:15:00Z","v":15764,"vw":33.93992},{"c":33.82,"h":33.99,"l":33.815,"n":266,"o":33.99,"t":"2026-09-30T15:30:00Z","v":10232,"vw":33.920717},{"c":33.86,"h":33.99,"l":33.7228,"n":456,"o":33.7228,"t":"2026-09-30T15:45:00Z","v":19557,"vw":33.891803},{"c":33.94,"h":34.03,"l":33.84,"n":443,"o":33.85,"t":"2026-09-30T16:00:00Z","v":16972,"vw":33.961428},{"c":33.99,"h":34.04,"l":33.88,"n":444,"o":33.88,"t":"2026-09-30T16:15:00Z","v":30859,"vw":34.013329},{"c":33.895,"h":34.0399,"l":33.88,"n":284,"o":33.99,"t":"2026-09-30T16:30:00Z","v":9331,"vw":33.942491},{"c":33.865,"h":33.93,"l":33.69,"n":409,"o":33.88,"t":"2026-09-30T16:45:00Z","v":19236,"vw":33.841427},{"c":33.795,"h":33.865,"l":33.67,"n":478,"o":33.865,"t":"2026-09-30T17:00:00Z","v":20231,"vw":33.820793},{"c":33.625,"h":33.78,"l":33.535,"n":302,"o":33.68,"t":"2026-09-30T17:15:00Z","v":13880,"vw":33.669628},{"c":33.685,"h":33.75,"l":33.56,"n":395,"o":33.66,"t":"2026-09-30T17:30:00Z","v":14708,"vw":33.676489},{"c":33.84,"h":34.05,"l":33.555,"n":1149,"o":33.66,"t":"2026-09-30T17:45:00Z","v":89547,"vw":33.859342},{"c":34.22,"h":34.3,"l":33.81,"n":615,"o":33.85,"t":"2026-09-30T18:00:00Z","v":32281,"vw":34.080618},{"c":34.1,"h":34.28,"l":34.05,"n":569,"o":34.19,"t":"2026-09-30T18:15:00Z","v":33513,"vw":34.201521},{"c":33.84,"h":34.03,"l":33.78,"n":405,"o":34.01,"t":"2026-09-30T18:30:00Z","v":20430,"vw":33.873569},{"c":33.82,"h":33.92,"l":33.77,"n":435,"o":33.845,"t":"2026-09-30T18:45:00Z","v":15072,"vw":33.829912},{"c":33.88,"h":34.01,"l":33.77,"n":552,"o":33.77,"t":"2026-09-30T19:00:00Z","v":24594,"vw":33.920061},{"c":33.8,"h":33.88,"l":33.72,"n":535,"o":33.86,"t":"2026-09-30T19:15:00Z","v":28892,"vw":33.800933},{"c":33.81,"h":33.98,"l":33.69,"n":937,"o":33.8,"t":"2026-09-30T19:30:00Z","v":62817,"vw":33.862972},{"c":33.565,"h":33.98,"l":33.46,"n":2148,"o":33.81,"t":"2026-09-30T19:45:00Z","v":138821,"vw":33.655748},{"c":33.57,"h":33.57,"l":33.51,"n":14,"o":33.51,"t":"2026-09-30T20:00:00Z","v":97987,"vw":33.569936},{"c":33.03,"h":33.03,"l":33,"n":4,"o":33,"t":"2026-10-01T08:00:00Z","v":3528,"vw":33.008552},{"c":33.1,"h":33.21,"l":32.75,"n":66,"o":32.9,"t":"2026-10-01T09:45:00Z","v":3369,"vw":33.01134},{"c":33,"h":33,"l":33,"n":7,"o":33,"t":"2026-10-01T11:45:00Z","v":268,"vw":33},{"c":33.55,"h":33.56,"l":32.89,"n":20,"o":33.2,"t":"2026-10-01T12:15:00Z","v":4071,"vw":33.024674},{"c":33.3806,"h":33.86,"l":32.885,"n":662,"o":32.94,"t":"2026-10-01T13:30:00Z","v":105532,"vw":33.178423},{"c":33.815,"h":34.01,"l":33.1383,"n":304,"o":33.35,"t":"2026-10-01T13:45:00Z","v":17165,"vw":33.597661},{"c":34.335,"h":34.42,"l":33.33,"n":491,"o":33.99,"t":"2026-10-01T14:00:00Z","v":31348,"vw":33.988633},{"c":32.91,"h":34.42,"l":32.875,"n":1634,"o":34.335,"t":"2026-10-01T14:15:00Z","v":158572,"vw":33.451061},{"c":32.68,"h":33.35,"l":31.26,"n":3809,"o":32.89,"t":"2026-10-01T14:30:00Z","v":418708,"vw":32.644354},{"c":33.07,"h":34.56,"l":32.52,"n":2947,"o":32.645,"t":"2026-10-01T14:45:00Z","v":378339,"vw":33.81786},{"c":32.295,"h":33.11,"l":32.13,"n":2397,"o":33.07,"t":"2026-10-01T15:00:00Z","v":214945,"vw":32.502834},{"c":31.77,"h":32.58,"l":31.75,"n":1865,"o":32.15,"t":"2026-10-01T15:15:00Z","v":148716,"vw":32.100854},{"c":32.005,"h":32.43,"l":31.57,"n":1749,"o":31.82,"t":"2026-10-01T15:30:00Z","v":99026,"vw":32.035661},{"c":31.755,"h":32.07,"l":31.56,"n":1893,"o":32.01,"t":"2026-10-01T15:45:00Z","v":132768,"vw":31.773773},{"c":32.12,"h":32.19,"l":31.83,"n":993,"o":31.89,"t":"2026-10-01T16:00:00Z","v":59950,"vw":32.004952},{"c":32.44,"h":32.885,"l":32.115,"n":1937,"o":32.18,"t":"2026-10-01T16:15:00Z","v":152466,"vw":32.440856},{"c":32.32,"h":32.62,"l":32.23,"n":725,"o":32.47,"t":"2026-10-01T16:30:00Z","v":45049,"vw":32.406243},{"c":32.28,"h":32.28,"l":32.01,"n":568,"o":32.22,"t":"2026-10-01T16:45:00Z","v":34796,"vw":32.160795},{"c":31.78,"h":32.31,"l":31.71,"n":1025,"o":32.29,"t":"2026-10-01T17:00:00Z","v":85101,"vw":32.024855},{"c":31.675,"h":32.08,"l":31.59,"n":805,"o":31.89,"t":"2026-10-01T17:15:00Z","v":60081,"vw":31.85636},{"c":31.98,"h":32.07,"l":31.56,"n":1058,"o":31.75,"t":"2026-10-01T17:30:00Z","v":94032,"vw":31.670897},{"c":32.025,"h":32.14,"l":31.89,"n":939,"o":32.03,"t":"2026-10-01T17:45:00Z","v":77027,"vw":31.960532},{"c":31.98,"h":32.13,"l":31.89,"n":611,"o":31.94,"t":"2026-10-01T18:00:00Z","v":41727,"vw":31.977537},{"c":31.91,"h":32.13,"l":31.88,"n":1120,"o":32,"t":"2026-10-01T18:15:00Z","v":88484,"vw":31.932406},{"c":32.315,"h":32.5,"l":31.9,"n":651,"o":31.9,"t":"2026-10-01T18:30:00Z","v":53157,"vw":32.186881},{"c":32.77,"h":32.77,"l":32.25,"n":852,"o":32.37,"t":"2026-10-01T18:45:00Z","v":51357,"vw":32.459973},{"c":32.46,"h":32.82,"l":32.39,"n":728,"o":32.78,"t":"2026-10-01T19:00:00Z","v":40387,"vw":32.566476},{"c":32.809,"h":32.89,"l":32.37,"n":1085,"o":32.455,"t":"2026-10-01T19:15:00Z","v":61875,"vw":32.575607},{"c":32.76,"h":33.425,"l":32.65,"n":2180,"o":32.8625,"t":"2026-10-01T19:30:00Z","v":196084,"vw":32.999643},{"c":32.52,"h":33.07,"l":32.07,"n":3661,"o":32.72,"t":"2026-10-01T19:45:00Z","v":330930,"vw":32.499945},{"c":32.57,"h":32.57,"l":32.57,"n":19,"o":32.57,"t":"2026-10-01T20:00:00Z","v":325186,"vw":32.57},{"c":32.57,"h":32.57,"l":32.57,"n":1,"o":32.57,"t":"2026-10-01T20:15:00Z","v":31135,"vw":32.57},{"c":32.6296,"h":32.6296,"l":32.6296,"n":1,"o":32.6296,"t":"2026-10-01T20:30:00Z","v":100,"vw":32.6296},{"c":32.75,"h":32.75,"l":32.75,"n":1,"o":32.75,"t":"2026-10-02T12:30:00Z","v":100,"vw":32.75},{"c":33.3,"h":34.69,"l":33,"n":86,"o":33,"t":"2026-10-02T13:00:00Z","v":63686,"vw":33.913027},{"c":32.59,"h":34.995,"l":32.44,"n":66,"o":33.8,"t":"2026-10-02T13:15:00Z","v":27024,"vw":34.42063},{"c":33.15,"h":33.49,"l":31.94,"n":301,"o":32.64,"t":"2026-10-02T13:30:00Z","v":45381,"vw":32.790092},{"c":33.415,"h":33.89,"l":33.3724,"n":471,"o":33.5,"t":"2026-10-02T13:45:00Z","v":32085,"vw":33.673257},{"c":34.3,"h":34.32,"l":33.24,"n":809,"o":33.37,"t":"2026-10-02T14:00:00Z","v":63396,"vw":33.915976},{"c":34.56,"h":34.7899,"l":34.23,"n":301,"o":34.23,"t":"2026-10-02T14:15:00Z","v":19134,"vw":34.434579},{"c":34.24,"h":34.65,"l":34.1803,"n":467,"o":34.6,"t":"2026-10-02T14:30:00Z","v":25080,"vw":34.44614},{"c":34.195,"h":34.42,"l":34.195,"n":316,"o":34.24,"t":"2026-10-02T14:45:00Z","v":13298,"vw":34.337955},{"c":33.45,"h":34.145,"l":33.45,"n":1465,"o":34.145,"t":"2026-10-02T15:00:00Z","v":121172,"vw":33.966863},{"c":33.5394,"h":33.5394,"l":33.11,"n":778,"o":33.36,"t":"2026-10-02T15:15:00Z","v":71722,"vw":33.264582},{"c":33.82,"h":33.89,"l":33.415,"n":396,"o":33.42,"t":"2026-10-02T15:30:00Z","v":30301,"vw":33.733342},{"c":33.91,"h":33.97,"l":33.67,"n":316,"o":33.81,"t":"2026-10-02T15:45:00Z","v":15799,"vw":33.81865},{"c":34.07,"h":34.2099,"l":33.87,"n":319,"o":33.91,"t":"2026-10-02T16:00:00Z","v":19810,"vw":33.993776},{"c":34.245,"h":34.29,"l":34.01,"n":371,"o":34.13,"t":"2026-10-02T16:15:00Z","v":13626,"vw":34.160208},{"c":34.19,"h":34.33,"l":34.15,"n":341,"o":34.25,"t":"2026-10-02T16:30:00Z","v":16555,"vw":34.235578},{"c":33.84,"h":34.19,"l":33.77,"n":435,"o":34.19,"t":"2026-10-02T16:45:00Z","v":19673,"vw":33.97895},{"c":33.885,"h":34.01,"l":33.72,"n":607,"o":33.835,"t":"2026-10-02T17:00:00Z","v":49875,"vw":33.922454},{"c":33.76,"h":33.895,"l":33.74,"n":382,"o":33.885,"t":"2026-10-02T17:15:00Z","v":14615,"vw":33.823119},{"c":33.921,"h":33.97,"l":33.76,"n":284,"o":33.76,"t":"2026-10-02T17:30:00Z","v":13751,"vw":33.875506},{"c":33.755,"h":33.981,"l":33.63,"n":311,"o":33.88,"t":"2026-10-02T17:45:00Z","v":16228,"vw":33.89709},{"c":34.085,"h":34.25,"l":33.7089,"n":631,"o":33.76,"t":"2026-10-02T18:00:00Z","v":67392,"vw":33.993114},{"c":33.96,"h":34.095,"l":33.88,"n":379,"o":34.09,"t":"2026-10-02T18:15:00Z","v":17089,"vw":33.969394},{"c":34.08,"h":34.09,"l":33.91,"n":369,"o":33.94,"t":"2026-10-02T18:30:00Z","v":19723,"vw":33.970205},{"c":34.04,"h":34.25,"l":34.02,"n":576,"o":34.14,"t":"2026-10-02T18:45:00Z","v":44508,"vw":34.123703},{"c":34.12,"h":34.19,"l":34.04,"n":376,"o":34.055,"t":"2026-10-02T19:00:00Z","v":21568,"vw":34.112146},{"c":33.74,"h":34.21,"l":33.71,"n":893,"o":34.14,"t":"2026-10-02T19:15:00Z","v":58097,"vw":33.958461},{"c":33.65,"h":33.83,"l":33.65,"n":440,"o":33.8,"t":"2026-10-02T19:30:00Z","v":21464,"vw":33.758062},{"c":34.08,"h":34.29,"l":33.535,"n":2198,"o":33.69,"t":"2026-10-02T19:45:00Z","v":169155,"vw":34.046718},{"c":34.12,"h":34.12,"l":34.12,"n":15,"o":34.12,"t":"2026-10-02T20:00:00Z","v":226140,"vw":34.12},{"c":33.8,"h":33.8,"l":33.8,"n":1,"o":33.8,"t":"2026-10-05T11:00:00Z","v":231,"vw":33.8},{"c":34.1,"h":34.1,"l":34.1,"n":1,"o":34.1,"t":"2026-10-05T12:45:00Z","v":175,"vw":34.1},{"c":34.42,"h":34.48,"l":34.42,"n":5,"o":34.48,"t":"2026-10-05T13:00:00Z","v":10275,"vw":34.478806},{"c":34.48,"h":34.48,"l":34.42,"n":2,"o":34.42,"t":"2026-10-05T13:15:00Z","v":1950,"vw":34.473846},{"c":34.954,"h":35.4,"l":34.115,"n":718,"o":34.12,"t":"2026-10-05T13:30:00Z","v":94193,"vw":34.866809},{"c":35.545,"h":35.68,"l":34.795,"n":436,"o":34.925,"t":"2026-10-05T13:45:00Z","v":22757,"vw":35.216375},{"c":35.6,"h":35.97,"l":35.3001,"n":671,"o":35.46,"t":"2026-10-05T14:00:00Z","v":47201,"vw":35.725866},{"c":35.23,"h":35.6743,"l":34.83,"n":1399,"o":35.61,"t":"2026-10-05T14:15:00Z","v":125098,"vw":35.28969},{"c":35.31,"h":35.43,"l":34.97,"n":644,"o":35.13,"t":"2026-10-05T14:30:00Z","v":49145,"vw":35.153407},{"c":35.535,"h":35.5413,"l":35.31,"n":350,"o":35.31,"t":"2026-10-05T14:45:00Z","v":17126,"vw":35.453177},{"c":35.63,"h":35.745,"l":35.51,"n":539,"o":35.51,"t":"2026-10-05T15:00:00Z","v":22261,"vw":35.634866},{"c":35.765,"h":35.97,"l":35.57,"n":518,"o":35.63,"t":"2026-10-05T15:15:00Z","v":31647,"vw":35.798718},{"c":35.775,"h":35.87,"l":35.66,"n":359,"o":35.87,"t":"2026-10-05T15:30:00Z","v":20411,"vw":35.754779},{"c":35.22,"h":35.87,"l":35.22,"n":636,"o":35.83,"t":"2026-10-05T15:45:00Z","v":41655,"vw":35.602235},{"c":35.55,"h":35.55,"l":35.13,"n":811,"o":35.22,"t":"2026-10-05T16:00:00Z","v":42295,"vw":35.395764},{"c":35.305,"h":35.49,"l":35.26,"n":460,"o":35.49,"t":"2026-10-05T16:15:00Z","v":34636,"vw":35.375483},{"c":35.495,"h":35.61,"l":35.3,"n":385,"o":35.32,"t":"2026-10-05T16:30:00Z","v":28770,"vw":35.397154},{"c":35.44,"h":35.62,"l":35.44,"n":300,"o":35.495,"t":"2026-10-05T16:45:00Z","v":12306,"vw":35.536308},{"c":35.37,"h":35.45,"l":35.33,"n":419,"o":35.43,"t":"2026-10-05T17:00:00Z","v":21684,"vw":35.401324},{"c":35.08,"h":35.44,"l":35.08,"n":574,"o":35.37,"t":"2026-10-05T17:15:00Z","v":45750,"vw":35.333968},{"c":35.61,"h":35.64,"l":35.055,"n":438,"o":35.08,"t":"2026-10-05T17:30:00Z","v":25263,"vw":35.30136},{"c":35.465,"h":35.61,"l":35.405,"n":267,"o":35.61,"t":"2026-10-05T17:45:00Z","v":19027,"vw":35.464695},{"c":35.57,"h":35.66,"l":35.4431,"n":756,"o":35.465,"t":"2026-10-05T18:00:00Z","v":74177,"vw":35.532346},{"c":35.57,"h":35.625,"l":35.46,"n":736,"o":35.565,"t":"2026-10-05T18:15:00Z","v":66632,"vw":35.565329},{"c":36.2,"h":36.55,"l":35.56,"n":1660,"o":35.57,"t":"2026-10-05T18:30:00Z","v":161793,"vw":36.164439},{"c":36.22,"h":36.33,"l":36.07,"n":987,"o":36.265,"t":"2026-10-05T18:45:00Z","v":117362,"vw":36.179908},{"c":36.28,"h":36.5,"l":36.09,"n":945,"o":36.22,"t":"2026-10-05T19:00:00Z","v":94121,"vw":36.219733},{"c":36.525,"h":36.55,"l":36.15,"n":600,"o":36.25,"t":"2026-10-05T19:15:00Z","v":59346,"vw":36.330778},{"c":36.39,"h":36.51,"l":36.2,"n":1503,"o":36.39,"t":"2026-10-05T19:30:00Z","v":202558,"vw":36.356573},{"c":36.14,"h":36.455,"l":35.88,"n":3262,"o":36.41,"t":"2026-10-05T19:45:00Z","v":437584,"vw":36.226507},{"c":36.13,"h":36.13,"l":36.13,"n":13,"o":36.13,"t":"2026-10-05T20:00:00Z","v":212743,"vw":36.13},{"c":36.4835,"h":36.4835,"l":36.4835,"n":1,"o":36.4835,"t":"2026-10-05T20:30:00Z","v":200,"vw":36.4835},{"c":36.4233,"h":36.4233,"l":36.4233,"n":1,"o":36.4233,"t":"2026-10-05T21:15:00Z","v":100,"vw":36.4233},{"c":36.43,"h":36.43,"l":36.43,"n":2,"o":36.43,"t":"2026-10-05T21:30:00Z","v":202,"vw":36.43},{"c":36.6,"h":36.6,"l":36.6,"n":1,"o":36.6,"t":"2026-10-06T11:45:00Z","v":100,"vw":36.6},{"c":36.54,"h":36.54,"l":36.54,"n":3,"o":36.54,"t":"2026-10-06T12:15:00Z","v":295,"vw":36.54},{"c":36.055,"h":36.59,"l":35.82,"n":461,"o":35.91,"t":"2026-10-06T13:30:00Z","v":47477,"vw":36.172647},{"c":36.105,"h":36.39,"l":35.4743,"n":437,"o":36.055,"t":"2026-10-06T13:45:00Z","v":39099,"vw":36.197992},{"c":35.6,"h":36.6,"l":35.6,"n":449,"o":36.34,"t":"2026-10-06T14:00:00Z","v":31924,"vw":36.350569},{"c":35.775,"h":36.02,"l":35.4,"n":840,"o":35.57,"t":"2026-10-06T14:15:00Z","v":57240,"vw":35.720866},{"c":35.475,"h":35.8,"l":35.34,"n":516,"o":35.77,"t":"2026-10-06T14:30:00Z","v":26069,"vw":35.576036},{"c":35.57,"h":35.61,"l":35.455,"n":278,"o":35.475,"t":"2026-10-06T14:45:00Z","v":14812,"vw":35.529023},{"c":35.41,"h":35.6,"l":35.4,"n":377,"o":35.56,"t":"2026-10-06T15:00:00Z","v":13591,"vw":35.502865},{"c":35.54,"h":35.54,"l":35.36,"n":355,"o":35.415,"t":"2026-10-06T15:15:00Z","v":14613,"vw":35.445044},{"c":35.545,"h":35.695,"l":35.545,"n":327,"o":35.56,"t":"2026-10-06T15:30:00Z","v":12206,"vw":35.607884},{"c":35.575,"h":35.64,"l":35.52,"n":369,"o":35.545,"t":"2026-10-06T15:45:00Z","v":13349,"vw":35.576764},{"c":35.425,"h":35.58,"l":35.38,"n":312,"o":35.575,"t":"2026-10-06T16:00:00Z","v":11060,"vw":35.475891},{"c":35.28,"h":35.495,"l":35.175,"n":554,"o":35.42,"t":"2026-10-06T16:15:00Z","v":29958,"vw":35.350884},{"c":35.38,"h":35.38,"l":35.23,"n":245,"o":35.235,"t":"2026-10-06T16:30:00Z","v":10349,"vw":35.300645},{"c":35.01,"h":35.39,"l":34.97,"n":439,"o":35.355,"t":"2026-10-06T16:45:00Z","v":29557,"vw":35.085094},{"c":35.06,"h":35.06,"l":34.85,"n":278,"o":35.01,"t":"2026-10-06T17:00:00Z","v":18312,"vw":34.954045},{"c":34.92,"h":35.06,"l":34.9,"n":211,"o":35.035,"t":"2026-10-06T17:15:00Z","v":13317,"vw":34.967514},{"c":35.13,"h":35.15,"l":34.85,"n":467,"o":34.92,"t":"2026-10-06T17:30:00Z","v":24924,"vw":35.02531},{"c":34.96,"h":35.22,"l":34.95,"n":346,"o":35.13,"t":"2026-10-06T17:45:00Z","v":18106,"vw":35.096568},{"c":35.055,"h":35.0849,"l":34.94,"n":450,"o":34.96,"t":"2026-10-06T18:00:00Z","v":20438,"vw":35.016802},{"c":34.94,"h":35.1,"l":34.91,"n":400,"o":35.06,"t":"2026-10-06T18:15:00Z","v":15690,"vw":35.014278},{"c":34.85,"h":35.01,"l":34.71,"n":508,"o":34.94,"t":"2026-10-06T18:30:00Z","v":31055,"vw":34.898336},{"c":34.885,"h":35.01,"l":34.82,"n":497,"o":34.845,"t":"2026-10-06T18:45:00Z","v":25705,"vw":34.909119},{"c":34.91,"h":35.01,"l":34.87,"n":606,"o":34.885,"t":"2026-10-06T19:00:00Z","v":29029,"vw":34.948555},{"c":34.79,"h":34.96,"l":34.72,"n":723,"o":34.91,"t":"2026-10-06T19:15:00Z","v":41284,"vw":34.881088},{"c":34.79,"h":34.97,"l":34.73,"n":775,"o":34.79,"t":"2026-10-06T19:30:00Z","v":42686,"vw":34.850848},{"c":34.92,"h":35.1,"l":34.52,"n":2170,"o":34.8,"t":"2026-10-06T19:45:00Z","v":156432,"vw":34.86154},{"c":34.91,"h":35.05,"l":34.91,"n":12,"o":35.05,"t":"2026-10-06T20:00:00Z","v":157872,"vw":35.04907},{"c":34.81,"h":34.81,"l":34.81,"n":3,"o":34.81,"t":"2026-10-06T20:15:00Z","v":292,"vw":34.81},{"c":35,"h":35,"l":35,"n":4,"o":35,"t":"2026-10-07T11:15:00Z","v":105,"vw":35},{"c":34.3,"h":34.535,"l":33.6,"n":776,"o":34.31,"t":"2026-10-07T13:30:00Z","v":55183,"vw":34.079882},{"c":34.225,"h":34.56,"l":33.975,"n":328,"o":34.56,"t":"2026-10-07T13:45:00Z","v":18713,"vw":34.090544},{"c":34.1064,"h":34.46,"l":34.08,"n":99,"o":34.225,"t":"2026-10-07T14:00:00Z","v":4245,"vw":34.235032},{"c":34.295,"h":34.31,"l":33.99,"n":112,"o":34.02,"t":"2026-10-07T14:15:00Z","v":3666,"vw":34.203035},{"c":34.31,"h":34.55,"l":34.25,"n":220,"o":34.29,"t":"2026-10-07T14:30:00Z","v":12294,"vw":34.417598},{"c":34.3,"h":34.43,"l":34.06,"n":159,"o":34.26,"t":"2026-10-07T14:45:00Z","v":12935,"vw":34.301408},{"c":34.425,"h":34.61,"l":34.16,"n":328,"o":34.21,"t":"2026-10-07T15:00:00Z","v":13377,"vw":34.449675},{"c":34.38,"h":34.68,"l":34.38,"n":194,"o":34.43,"t":"2026-10-07T15:15:00Z","v":9509,"vw":34.502466},{"c":34.69,"h":34.69,"l":34.5,"n":124,"o":34.51,"t":"2026-10-07T15:30:00Z","v":4560,"vw":34.572432},{"c":35.08,"h":35.08,"l":34.56,"n":326,"o":34.56,"t":"2026-10-07T15:45:00Z","v":15324,"vw":34.863195},{"c":35.42,"h":35.42,"l":34.99,"n":277,"o":35.04,"t":"2026-10-07T16:00:00Z","v":11763,"vw":35.180809},{"c":35.28,"h":35.44,"l":35.16,"n":331,"o":35.34,"t":"2026-10-07T16:15:00Z","v":12725,"vw":35.308147},{"c":35.035,"h":35.33,"l":34.96,"n":236,"o":35.225,"t":"2026-10-07T16:30:00Z","v":12189,"vw":35.128818},{"c":34.865,"h":35.11,"l":34.865,"n":217,"o":35.11,"t":"2026-10-07T16:45:00Z","v":12388,"vw":34.998576},{"c":35.02,"h":35.18,"l":34.76,"n":190,"o":34.9,"t":"2026-10-07T17:00:00Z","v":19232,"vw":35.020549},{"c":34.965,"h":35.03,"l":34.84,"n":215,"o":35.01,"t":"2026-10-07T17:15:00Z","v":19099,"vw":34.950486},{"c":35.055,"h":35.08,"l":34.78,"n":286,"o":34.915,"t":"2026-10-07T17:30:00Z","v":41539,"vw":34.961007},{"c":35.02,"h":35.18,"l":35.01,"n":234,"o":35.055,"t":"2026-10-07T17:45:00Z","v":28097,"vw":35.08229},{"c":34.84,"h":35.18,"l":34.77,"n":347,"o":35.075,"t":"2026-10-07T18:00:00Z","v":34171,"vw":35.041121},{"c":34.86,"h":34.98,"l":34.79,"n":283,"o":34.85,"t":"2026-10-07T18:15:00Z","v":38246,"vw":34.887186},{"c":34.995,"h":35.07,"l":34.87,"n":179,"o":34.87,"t":"2026-10-07T18:30:00Z","v":21637,"vw":34.987499},{"c":34.88,"h":35.09,"l":34.86,"n":432,"o":35.04,"t":"2026-10-07T18:45:00Z","v":49301,"vw":34.983546},{"c":34.77,"h":34.92,"l":34.7,"n":264,"o":34.92,"t":"2026-10-07T19:00:00Z","v":32794,"vw":34.848001},{"c":34.975,"h":35.05,"l":34.7,"n":498,"o":34.7,"t":"2026-10-07T19:15:00Z","v":62668,"vw":34.914712},{"c":34.89,"h":35.02,"l":34.855,"n":561,"o":34.975,"t":"2026-10-07T19:30:00Z","v":59555,"vw":34.941381},{"c":34.93,"h":35.05,"l":34.78,"n":2642,"o":34.905,"t":"2026-10-07T19:45:00Z","v":192740,"vw":34.948324},{"c":34.83,"h":35,"l":34.83,"n":21,"o":35,"t":"2026-10-07T20:00:00Z","v":55786,"vw":34.999671},{"c":35.01,"h":35.01,"l":35.01,"n":1,"o":35.01,"t":"2026-10-07T21:45:00Z","v":200,"vw":35.01},{"c":34.535,"h":34.61,"l":34.09,"n":198,"o":34.4,"t":"2026-10-08T13:30:00Z","v":15036,"vw":34.407304},{"c":35.154,"h":35.32,"l":34.45,"n":280,"o":34.535,"t":"2026-10-08T13:45:00Z","v":10568,"vw":34.841572},{"c":35.9442,"h":36.24,"l":35.16,"n":566,"o":35.215,"t":"2026-10-08T14:00:00Z","v":46575,"vw":35.632655},{"c":35.66,"h":36.33,"l":35.56,"n":503,"o":36.1,"t":"2026-10-08T14:15:00Z","v":25393,"vw":35.931178},{"c":35.76,"h":35.84,"l":35.69,"n":200,"o":35.84,"t":"2026-10-08T14:30:00Z","v":8217,"vw":35.740281},{"c":35.815,"h":35.895,"l":35.76,"n":151,"o":35.76,"t":"2026-10-08T14:45:00Z","v":9648,"vw":35.774516},{"c":35.68,"h":35.91,"l":35.68,"n":189,"o":35.82,"t":"2026-10-08T15:00:00Z","v":9420,"vw":35.806367},{"c":35.75,"h":35.86,"l":35.55,"n":232,"o":35.6159,"t":"2026-10-08T15:15:00Z","v":14149,"vw":35.725471},{"c":35.66,"h":35.735,"l":35.525,"n":110,"o":35.62,"t":"2026-10-08T15:30:00Z","v":3258,"vw":35.639808},{"c":35.72,"h":35.8781,"l":35.72,"n":194,"o":35.755,"t":"2026-10-08T15:45:00Z","v":6459,"vw":35.799609},{"c":35.985,"h":36.085,"l":35.69,"n":280,"o":35.74,"t":"2026-10-08T16:00:00Z","v":11797,"vw":35.941151},{"c":36.02,"h":36.16,"l":35.82,"n":354,"o":35.99,"t":"2026-10-08T16:15:00Z","v":43523,"vw":36.046917},{"c":36,"h":36.09,"l":36,"n":45,"o":36.01,"t":"2026-10-08T16:30:00Z","v":1172,"vw":36.03125},{"c":36.015,"h":36.0425,"l":35.7201,"n":574,"o":35.97,"t":"2026-10-08T16:45:00Z","v":35331,"vw":35.935519},{"c":36.095,"h":36.14,"l":35.955,"n":429,"o":36.01,"t":"2026-10-08T17:00:00Z","v":32666,"vw":36.040533},{"c":35.865,"h":36.11,"l":35.6714,"n":386,"o":36.1,"t":"2026-10-08T17:15:00Z","v":47472,"vw":36.031069},{"c":35.99,"h":36.06,"l":35.78,"n":359,"o":35.85,"t":"2026-10-08T17:30:00Z","v":22814,"vw":35.898638},{"c":35.87,"h":36.19,"l":35.82,"n":241,"o":35.98,"t":"2026-10-08T17:45:00Z","v":17181,"vw":36.003729},{"c":35.96,"h":36.01,"l":35.72,"n":256,"o":35.885,"t":"2026-10-08T18:00:00Z","v":16026,"vw":35.861329},{"c":36.17,"h":36.3,"l":35.7424,"n":628,"o":35.92,"t":"2026-10-08T18:15:00Z","v":96798,"vw":35.948096},{"c":36.1625,"h":36.255,"l":35.96,"n":650,"o":36.21,"t":"2026-10-08T18:30:00Z","v":82965,"vw":36.102573},{"c":36.165,"h":36.22,"l":36.04,"n":331,"o":36.14,"t":"2026-10-08T18:45:00Z","v":19949,"vw":36.159064},{"c":36.055,"h":36.15,"l":35.92,"n":292,"o":36.15,"t":"2026-10-08T19:00:00Z","v":18997,"vw":36.009655},{"c":36.04,"h":36.13,"l":35.98,"n":651,"o":36.055,"t":"2026-10-08T19:15:00Z","v":62813,"vw":36.05698},{"c":36.29,"h":36.448,"l":35.7823,"n":819,"o":36.055,"t":"2026-10-08T19:30:00Z","v":63124,"vw":36.127033},{"c":36.19,"h":36.45,"l":36.115,"n":1820,"o":36.35,"t":"2026-10-08T19:45:00Z","v":130584,"vw":36.252649},{"c":36.25,"h":36.25,"l":36.15,"n":33,"o":36.15,"t":"2026-10-08T20:00:00Z","v":109355,"vw":36.22},{"c":36.3,"h":36.3,"l":36.3,"n":1,"o":36.3,"t":"2026-10-09T12:00:00Z","v":100,"vw":36.3},{"c":36.745,"h":36.99,"l":35.945,"n":341,"o":36.28,"t":"2026-10-09T13:30:00Z","v":29527,"vw":36.559945},{"c":36.29,"h":36.67,"l":36.07,"n":283,"o":36.67,"t":"2026-10-09T13:45:00Z","v":26757,"vw":36.375284},{"c":36.47,"h":36.78,"l":36.47,"n":259,"o":36.5,"t":"2026-10-09T14:00:00Z","v":21156,"vw":36.643392},{"c":36.39,"h":36.55,"l":36.2,"n":133,"o":36.3,"t":"2026-10-09T14:15:00Z","v":5205,"vw":36.386436},{"c":36.5,"h":36.5,"l":36.17,"n":303,"o":36.24,"t":"2026-10-09T14:30:00Z","v":10248,"vw":36.262563},{"c":36.1733,"h":36.41,"l":36.15,"n":234,"o":36.41,"t":"2026-10-09T14:45:00Z","v":9706,"vw":36.220406},{"c":36.29,"h":36.305,"l":36.18,"n":178,"o":36.24,"t":"2026-10-09T15:00:00Z","v":4493,"vw":36.244055},{"c":36.7499,"h":36.7499,"l":36.28,"n":368,"o":36.29,"t":"2026-10-09T15:15:00Z","v":23248,"vw":36.478049},{"c":36.595,"h":36.7483,"l":36.49,"n":167,"o":36.66,"t":"2026-10-09T15:30:00Z","v":4936,"vw":36.595804},{"c":36.789,"h":36.94,"l":36.51,"n":518,"o":36.52,"t":"2026-10-09T15:45:00Z","v":49895,"vw":36.776472},{"c":36.865,"h":37.03,"l":36.75,"n":403,"o":36.85,"t":"2026-10-09T16:00:00Z","v":43718,"vw":36.872939},{"c":36.54,"h":36.98,"l":36.52,"n":254,"o":36.98,"t":"2026-10-09T16:15:00Z","v":10943,"vw":36.733147},{"c":36.78,"h":36.78,"l":36.4628,"n":200,"o":36.58,"t":"2026-10-09T16:30:00Z","v":6209,"vw":36.533514},{"c":36.87,"h":36.99,"l":36.6894,"n":474,"o":36.7,"t":"2026-10-09T16:45:00Z","v":59563,"vw":36.769092},{"c":36.77,"h":37,"l":36.65,"n":244,"o":36.65,"t":"2026-10-09T17:00:00Z","v":20931,"vw":36.839261},{"c":36.98,"h":37.07,"l":36.69,"n":467,"o":36.7925,"t":"2026-10-09T17:15:00Z","v":24413,"vw":36.914805},{"c":37.0517,"h":37.0517,"l":36.7644,"n":71,"o":36.7644,"t":"2026-10-09T17:30:00Z","v":1917,"vw":36.903531},{"c":37.32,"h":37.36,"l":36.89,"n":304,"o":36.91,"t":"2026-10-09T17:45:00Z","v":26391,"vw":37.0934},{"c":37.24,"h":37.38,"l":36.96,"n":420,"o":37.32,"t":"2026-10-09T18:00:00Z","v":43729,"vw":37.183541},{"c":37.885,"h":38.12,"l":37.13,"n":575,"o":37.145,"t":"2026-10-09T18:15:00Z","v":73055,"vw":37.344599},{"c":37.6477,"h":37.77,"l":37.51,"n":282,"o":37.73,"t":"2026-10-09T18:30:00Z","v":13212,"vw":37.63453},{"c":37.6575,"h":37.75,"l":37.5108,"n":359,"o":37.72,"t":"2026-10-09T18:45:00Z","v":22189,"vw":37.661973},{"c":37.73,"h":37.915,"l":37.63,"n":873,"o":37.74,"t":"2026-10-09T19:00:00Z","v":89066,"vw":37.751915},{"c":37.76,"h":37.98,"l":37.59,"n":629,"o":37.83,"t":"2026-10-09T19:15:00Z","v":81806,"vw":37.859019},{"c":37.46,"h":37.8,"l":37.36,"n":909,"o":37.745,"t":"2026-10-09T19:30:00Z","v":77193,"vw":37.574944},{"c":36.95,"h":37.525,"l":36.6901,"n":2040,"o":37.52,"t":"2026-10-09T19:45:00Z","v":148763,"vw":37.194505},{"c":36.96,"h":36.96,"l":36.89,"n":15,"o":36.925,"t":"2026-10-09T20:00:00Z","v":56446,"vw":36.959545},{"c":36.6846,"h":36.7492,"l":36.6846,"n":2,"o":36.7492,"t":"2026-10-09T23:45:00Z","v":200,"vw":36.7169},{"c":37.01,"h":37.5,"l":36.92,"n":35,"o":37.5,"t":"2026-10-12T12:45:00Z","v":1764,"vw":37.190536},{"c":37.1,"h":37.1,"l":37.1,"n":3,"o":37.1,"t":"2026-10-12T13:00:00Z","v":280,"vw":37.1},{"c":37.5363,"h":37.5363,"l":36.37,"n":408,"o":37.17,"t":"2026-10-12T13:30:00Z","v":20375,"vw":37.003936},{"c":37.345,"h":37.7199,"l":37.145,"n":82,"o":37.3849,"t":"2026-10-12T13:45:00Z","v":3365,"vw":37.292069},{"c":37.265,"h":37.5799,"l":36.9707,"n":135,"o":37,"t":"2026-10-12T14:00:00Z","v":5080,"vw":37.245918},{"c":37.245,"h":37.265,"l":37,"n":73,"o":37.1,"t":"2026-10-12T14:15:00Z","v":4145,"vw":37.155091},{"c":37.095,"h":37.635,"l":37.095,"n":342,"o":37.4093,"t":"2026-10-12T14:30:00Z","v":25261,"vw":37.486644},{"c":37.16,"h":37.33,"l":37.05,"n":223,"o":37.15,"t":"2026-10-12T14:45:00Z","v":5885,"vw":37.155735},{"c":37.3,"h":37.32,"l":37.01,"n":257,"o":37.07,"t":"2026-10-12T15:00:00Z","v":6182,"vw":37.18139},{"c":37.115,"h":37.305,"l":37.115,"n":124,"o":37.3,"t":"2026-10-12T15:15:00Z","v":4301,"vw":37.21525},{"c":37.295,"h":37.6,"l":37.115,"n":271,"o":37.115,"t":"2026-10-12T15:30:00Z","v":19914,"vw":37.378598},{"c":37.28,"h":37.4,"l":37.21,"n":153,"o":37.32,"t":"2026-10-12T15:45:00Z","v":3548,"vw":37.293617},{"c":37.54,"h":37.545,"l":37.34,"n":219,"o":37.34,"t":"2026-10-12T16:00:00Z","v":5910,"vw":37.404368},{"c":37.46,"h":37.535,"l":37.35,"n":153,"o":37.535,"t":"2026-10-12T16:15:00Z","v":3927,"vw":37.44827},{"c":37.51,"h":37.63,"l":37.41,"n":420,"o":37.42,"t":"2026-10-12T16:30:00Z","v":53389,"vw":37.507154},{"c":37.46,"h":37.54,"l":37.25,"n":176,"o":37.52,"t":"2026-10-12T16:45:00Z","v":17463,"vw":37.43965},{"c":37.47,"h":37.53,"l":37.35,"n":160,"o":37.36,"t":"2026-10-12T17:00:00Z","v":6328,"vw":37.474111},{"c":37.2201,"h":37.505,"l":37.211,"n":147,"o":37.47,"t":"2026-10-12T17:15:00Z","v":6579,"vw":37.3487},{"c":37.45,"h":37.57,"l":37.375,"n":335,"o":37.5,"t":"2026-10-12T17:30:00Z","v":30907,"vw":37.509759},{"c":37.445,"h":37.51,"l":37.39,"n":195,"o":37.45,"t":"2026-10-12T17:45:00Z","v":6492,"vw":37.44466},{"c":37.51,"h":37.6,"l":37.425,"n":194,"o":37.5,"t":"2026-10-12T18:00:00Z","v":9273,"vw":37.515168},{"c":37.51,"h":37.66,"l":37.46,"n":286,"o":37.51,"t":"2026-10-12T18:15:00Z","v":13666,"vw":37.549968},{"c":37.5625,"h":37.625,"l":37.44,"n":589,"o":37.58,"t":"2026-10-12T18:30:00Z","v":46979,"vw":37.523784},{"c":37.615,"h":37.69,"l":37.51,"n":687,"o":37.565,"t":"2026-10-12T18:45:00Z","v":79101,"vw":37.613568},{"c":37.705,"h":37.77,"l":37.54,"n":430,"o":37.615,"t":"2026-10-12T19:00:00Z","v":29139,"vw":37.626661},{"c":37.795,"h":37.85,"l":37.68,"n":487,"o":37.77,"t":"2026-10-12T19:15:00Z","v":19192,"vw":37.775953},{"c":37.54,"h":37.735,"l":37.38,"n":452,"o":37.72,"t":"2026-10-12T19:30:00Z","v":21456,"vw":37.592534},{"c":37.31,"h":37.75,"l":37.31,"n":2089,"o":37.585,"t":"2026-10-12T19:45:00Z","v":192883,"vw":37.560455},{"c":37.7739,"h":37.7739,"l":37.36,"n":14,"o":37.36,"t":"2026-10-12T20:00:00Z","v":66683,"vw":37.360642},{"c":37.2,"h":37.2,"l":37.2,"n":1,"o":37.2,"t":"2026-10-13T08:00:00Z","v":392,"vw":37.2},{"c":37.2,"h":37.2,"l":37.2,"n":7,"o":37.2,"t":"2026-10-13T11:30:00Z","v":1542,"vw":37.2},{"c":37.36,"h":37.36,"l":37.36,"n":1,"o":37.36,"t":"2026-10-13T12:00:00Z","v":184,"vw":37.36},{"c":37.25,"h":37.45,"l":36.65,"n":29,"o":36.65,"t":"2026-10-13T12:30:00Z","v":5417,"vw":37.234556},{"c":37.35,"h":37.35,"l":37.3,"n":5,"o":37.3,"t":"2026-10-13T13:15:00Z","v":203,"vw":37.325},{"c":39.06,"h":39.445,"l":36.97,"n":609,"o":37.13,"t":"2026-10-13T13:30:00Z","v":55072,"vw":38.095695},{"c":39.595,"h":39.75,"l":39.01,"n":399,"o":39.055,"t":"2026-10-13T13:45:00Z","v":23075,"vw":39.4045},{"c":40.225,"h":40.3499,"l":39.25,"n":720,"o":39.595,"t":"2026-10-13T14:00:00Z","v":90748,"vw":39.885611},{"c":40.175,"h":40.41,"l":40.06,"n":918,"o":40.3155,"t":"2026-10-13T14:15:00Z","v":63727,"vw":40.233174},{"c":40,"h":40.62,"l":39.88,"n":1115,"o":40.175,"t":"2026-10-13T14:30:00Z","v":81118,"vw":40.290585},{"c":39.42,"h":40.103,"l":39.42,"n":477,"o":39.82,"t":"2026-10-13T14:45:00Z","v":43319,"vw":39.802108},{"c":39.7042,"h":40,"l":39.34,"n":761,"o":39.6,"t":"2026-10-13T15:00:00Z","v":53639,"vw":39.725176},{"c":39.495,"h":39.835,"l":39.465,"n":329,"o":39.64,"t":"2026-10-13T15:15:00Z","v":14223,"vw":39.649106},{"c":39.21,"h":39.554,"l":39.21,"n":234,"o":39.465,"t":"2026-10-13T15:30:00Z","v":11644,"vw":39.418383},{"c":39.28,"h":39.67,"l":39.06,"n":671,"o":39.365,"t":"2026-10-13T15:45:00Z","v":77885,"vw":39.465378},{"c":39.505,"h":39.6,"l":39.2085,"n":212,"o":39.245,"t":"2026-10-13T16:00:00Z","v":10416,"vw":39.427426},{"c":39.49,"h":39.52,"l":39.4,"n":189,"o":39.51,"t":"2026-10-13T16:15:00Z","v":6705,"vw":39.480805},{"c":39.6,"h":39.69,"l":39.46,"n":221,"o":39.49,"t":"2026-10-13T16:30:00Z","v":15761,"vw":39.592232},{"c":39.3738,"h":39.55,"l":39.29,"n":182,"o":39.53,"t":"2026-10-13T16:45:00Z","v":9004,"vw":39.414328},{"c":39.55,"h":39.64,"l":39.295,"n":233,"o":39.295,"t":"2026-10-13T17:00:00Z","v":15611,"vw":39.501694},{"c":39.64,"h":39.68,"l":39.56,"n":192,"o":39.57,"t":"2026-10-13T17:15:00Z","v":7467,"vw":39.619879},{"c":39.8,"h":40.28,"l":39.56,"n":541,"o":39.57,"t":"2026-10-13T17:30:00Z","v":53964,"vw":39.806064},{"c":40.37,"h":40.51,"l":39.8,"n":513,"o":39.8,"t":"2026-10-13T17:45:00Z","v":28903,"vw":40.156905},{"c":40.565,"h":40.62,"l":40.24,"n":561,"o":40.365,"t":"2026-10-13T18:00:00Z","v":30456,"vw":40.474747},{"c":40.16,"h":40.545,"l":40.105,"n":560,"o":40.5,"t":"2026-10-13T18:15:00Z","v":21964,"vw":40.267909},{"c":39.98,"h":40.2473,"l":39.69,"n":1137,"o":40.0501,"t":"2026-10-13T18:30:00Z","v":70330,"vw":39.970429},{"c":40.25,"h":40.32,"l":39.99,"n":433,"o":39.99,"t":"2026-10-13T18:45:00Z","v":32034,"vw":40.226336},{"c":40.08,"h":40.4,"l":40.05,"n":833,"o":40.25,"t":"2026-10-13T19:00:00Z","v":45155,"vw":40.285205},{"c":40.02,"h":40.11,"l":39.62,"n":650,"o":40.08,"t":"2026-10-13T19:15:00Z","v":38847,"vw":39.907037},{"c":39.661,"h":40.08,"l":39.65,"n":1099,"o":40.04,"t":"2026-10-13T19:30:00Z","v":60801,"vw":39.822444},{"c":39.6,"h":39.81,"l":39.41,"n":2304,"o":39.6645,"t":"2026-10-13T19:45:00Z","v":148587,"vw":39.589596},{"c":39.61,"h":39.61,"l":39.61,"n":12,"o":39.61,"t":"2026-10-13T20:00:00Z","v":80788,"vw":39.61},{"c":40.2,"h":40.2,"l":40,"n":2,"o":40,"t":"2026-10-13T20:30:00Z","v":411,"vw":40.097324},{"c":40.15,"h":40.15,"l":40.15,"n":1,"o":40.15,"t":"2026-10-13T21:30:00Z","v":200,"vw":40.15},{"c":39.6,"h":39.6,"l":39.6,"n":3,"o":39.6,"t":"2026-10-14T11:00:00Z","v":126,"vw":39.6},{"c":39.195,"h":40,"l":38.0446,"n":548,"o":38.825,"t":"2026-10-14T13:30:00Z","v":49328,"vw":39.146783},{"c":38.9,"h":39.92,"l":38.8825,"n":894,"o":39.195,"t":"2026-10-14T13:45:00Z","v":90506,"vw":39.588912},{"c":39.025,"h":39.15,"l":38.86,"n":256,"o":39.15,"t":"2026-10-14T14:00:00Z","v":11140,"vw":39.023682},{"c":38.57,"h":38.89,"l":38.53,"n":524,"o":38.89,"t":"2026-10-14T14:15:00Z","v":33161,"vw":38.656409},{"c":38.92,"h":39.055,"l":38.57,"n":450,"o":38.57,"t":"2026-10-14T14:30:00Z","v":27648,"vw":38.899098},{"c":39.0351,"h":39.08,"l":38.8675,"n":292,"o":39.01,"t":"2026-10-14T14:45:00Z","v":14013,"vw":38.975468},{"c":39.03,"h":39.08,"l":38.87,"n":455,"o":39.05,"t":"2026-10-14T15:00:00Z","v":21222,"vw":38.979222},{"c":39.235,"h":39.31,"l":38.96,"n":468,"o":38.96,"t":"2026-10-14T15:15:00Z","v":20944,"vw":39.153756},{"c":39.15,"h":39.29,"l":39.11,"n":343,"o":39.23,"t":"2026-10-14T15:30:00Z","v":14933,"vw":39.218339},{"c":38.995,"h":39.22,"l":38.93,"n":382,"o":39.21,"t":"2026-10-14T15:45:00Z","v":17747,"vw":39.113942},{"c":38.925,"h":39.18,"l":38.845,"n":513,"o":39,"t":"2026-10-14T16:00:00Z","v":32311,"vw":39.0102},{"c":38.93,"h":39,"l":38.82,"n":330,"o":38.925,"t":"2026-10-14T16:15:00Z","v":15680,"vw":38.916472},{"c":39.245,"h":39.26,"l":38.91,"n":319,"o":38.93,"t":"2026-10-14T16:30:00Z","v":13452,"vw":39.098195},{"c":39.205,"h":39.26,"l":39.175,"n":225,"o":39.2313,"t":"2026-10-14T16:45:00Z","v":8623,"vw":39.229518},{"c":39.06,"h":39.215,"l":39.06,"n":209,"o":39.205,"t":"2026-10-14T17:00:00Z","v":9385,"vw":39.138443},{"c":39.24,"h":39.32,"l":39.06,"n":256,"o":39.06,"t":"2026-10-14T17:15:00Z","v":9054,"vw":39.218004},{"c":39.205,"h":39.25,"l":38.99,"n":495,"o":39.23,"t":"2026-10-14T17:30:00Z","v":35175,"vw":39.102972},{"c":39.205,"h":39.23,"l":39.14,"n":218,"o":39.18,"t":"2026-10-14T17:45:00Z","v":8100,"vw":39.176452},{"c":39.24,"h":39.24,"l":38.965,"n":404,"o":39.205,"t":"2026-10-14T18:00:00Z","v":22375,"vw":39.087685},{"c":39.08,"h":39.29,"l":39.06,"n":291,"o":39.23,"t":"2026-10-14T18:15:00Z","v":18130,"vw":39.195119},{"c":39.105,"h":39.19,"l":39.08,"n":283,"o":39.08,"t":"2026-10-14T18:30:00Z","v":11134,"vw":39.161292},{"c":39.07,"h":39.23,"l":39.03,"n":414,"o":39.1125,"t":"2026-10-14T18:45:00Z","v":18641,"vw":39.122928},{"c":38.99,"h":39.08,"l":38.95,"n":369,"o":39.05,"t":"2026-10-14T19:00:00Z","v":24003,"vw":39.022645},{"c":39.285,"h":39.29,"l":38.99,"n":420,"o":38.995,"t":"2026-10-14T19:15:00Z","v":19517,"vw":39.183866},{"c":39.13,"h":39.36,"l":39.065,"n":502,"o":39.28,"t":"2026-10-14T19:30:00Z","v":28908,"vw":39.234551},{"c":39.01,"h":39.29,"l":38.97,"n":1996,"o":39.135,"t":"2026-10-14T19:45:00Z","v":115650,"vw":39.107812},{"c":38.3215,"h":38.97,"l":38.3215,"n":16,"o":38.97,"t":"2026-10-14T20:00:00Z","v":76685,"vw":38.968102},{"c":39.54,"h":39.54,"l":39.54,"n":1,"o":39.54,"t":"2026-10-14T20:45:00Z","v":100,"vw":39.54},{"c":39.08,"h":39.08,"l":39.08,"n":1,"o":39.08,"t":"2026-10-14T22:30:00Z","v":300,"vw":39.08},{"c":39.8,"h":39.8,"l":39.54,"n":23,"o":39.54,"t":"2026-10-14T23:00:00Z","v":978,"vw":39.726554},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-15T09:30:00Z","v":350,"vw":39.3},{"c":39.048,"h":39.048,"l":39.048,"n":1,"o":39.048,"t":"2026-10-15T11:00:00Z","v":500,"vw":39.048},{"c":38.155,"h":38.155,"l":38.155,"n":1,"o":38.155,"t":"2026-10-15T13:00:00Z","v":327,"vw":38.155},{"c":38.16,"h":38.16,"l":38.16,"n":1,"o":38.16,"t":"2026-10-15T13:15:00Z","v":200,"vw":38.16},{"c":37.21,"h":38.64,"l":37,"n":598,"o":38.64,"t":"2026-10-15T13:30:00Z","v":45593,"vw":37.510867},{"c":37.435,"h":38,"l":36.99,"n":1129,"o":37.35,"t":"2026-10-15T13:45:00Z","v":142308,"vw":37.34131},{"c":37.82,"h":38.4399,"l":37.44,"n":831,"o":37.44,"t":"2026-10-15T14:00:00Z","v":75520,"vw":37.921503},{"c":38.045,"h":38.05,"l":37.6,"n":444,"o":37.85,"t":"2026-10-15T14:15:00Z","v":33765,"vw":37.873075},{"c":38.335,"h":38.36,"l":38.02,"n":962,"o":38.045,"t":"2026-10-15T14:30:00Z","v":60246,"vw":38.241281},{"c":38.38,"h":38.56,"l":38.27,"n":645,"o":38.335,"t":"2026-10-15T14:45:00Z","v":39494,"vw":38.425814},{"c":38.77,"h":38.82,"l":38.365,"n":464,"o":38.365,"t":"2026-10-15T15:00:00Z","v":24548,"vw":38.624553},{"c":38.775,"h":38.86,"l":38.52,"n":529,"o":38.76,"t":"2026-10-15T15:15:00Z","v":22908,"vw":38.691481},{"c":38.53,"h":38.775,"l":38.47,"n":444,"o":38.775,"t":"2026-10-15T15:30:00Z","v":20476,"vw":38.602418},{"c":38.505,"h":38.69,"l":38.42,"n":440,"o":38.53,"t":"2026-10-15T15:45:00Z","v":20406,"vw":38.535982},{"c":38.195,"h":38.505,"l":38.13,"n":381,"o":38.46,"t":"2026-10-15T16:00:00Z","v":16687,"vw":38.280204},{"c":37.955,"h":38.19,"l":37.795,"n":482,"o":38.19,"t":"2026-10-15T16:15:00Z","v":26906,"vw":37.911645},{"c":38.07,"h":38.09,"l":37.795,"n":522,"o":37.9,"t":"2026-10-15T16:30:00Z","v":27390,"vw":37.966277},{"c":38.03,"h":38.075,"l":38.03,"n":237,"o":38.07,"t":"2026-10-15T16:45:00Z","v":9083,"vw":38.060408},{"c":38.04,"h":38.085,"l":38,"n":375,"o":38.06,"t":"2026-10-15T17:00:00Z","v":17938,"vw":38.04841},{"c":38.035,"h":38.12,"l":37.99,"n":256,"o":38.04,"t":"2026-10-15T17:15:00Z","v":10878,"vw":38.061853},{"c":38.35,"h":38.4425,"l":38.01,"n":563,"o":38.035,"t":"2026-10-15T17:30:00Z","v":23197,"vw":38.155997},{"c":38.515,"h":38.59,"l":38.315,"n":350,"o":38.38,"t":"2026-10-15T17:45:00Z","v":17223,"vw":38.427319},{"c":38.33,"h":38.65,"l":38.32,"n":461,"o":38.515,"t":"2026-10-15T18:00:00Z","v":22787,"vw":38.520456},{"c":38.245,"h":38.38,"l":38.19,"n":308,"o":38.32,"t":"2026-10-15T18:15:00Z","v":15309,"vw":38.300341},{"c":38.35,"h":38.35,"l":38.2,"n":378,"o":38.245,"t":"2026-10-15T18:30:00Z","v":21794,"vw":38.263794},{"c":38.37,"h":38.37,"l":38.21,"n":416,"o":38.34,"t":"2026-10-15T18:45:00Z","v":22291,"vw":38.29526},{"c":38.53,"h":38.53,"l":38.315,"n":427,"o":38.315,"t":"2026-10-15T19:00:00Z","v":19321,"vw":38.438361},{"c":38.81,"h":38.82,"l":38.525,"n":549,"o":38.53,"t":"2026-10-15T19:15:00Z","v":27988,"vw":38.723103},{"c":38.85,"h":38.85,"l":38.58,"n":825,"o":38.81,"t":"2026-10-15T19:30:00Z","v":40927,"vw":38.755825},{"c":38.77,"h":39.3,"l":38.73,"n":2390,"o":38.85,"t":"2026-10-15T19:45:00Z","v":188460,"vw":38.88094},{"c":38.57,"h":38.76,"l":38.57,"n":14,"o":38.76,"t":"2026-10-15T20:00:00Z","v":116225,"vw":38.759817},{"c":38.42,"h":39.01,"l":38,"n":131,"o":38.525,"t":"2026-10-16T13:30:00Z","v":17087,"vw":38.431657},{"c":38.375,"h":38.9,"l":38.21,"n":181,"o":38.54,"t":"2026-10-16T13:45:00Z","v":7484,"vw":38.337248},{"c":38.235,"h":38.86,"l":38.11,"n":355,"o":38.32,"t":"2026-10-16T14:00:00Z","v":22904,"vw":38.275048},{"c":37.995,"h":38.59,"l":37.995,"n":222,"o":38.23,"t":"2026-10-16T14:15:00Z","v":10973,"vw":38.326875},{"c":38.18,"h":38.26,"l":38.05,"n":131,"o":38.09,"t":"2026-10-16T14:30:00Z","v":4304,"vw":38.160031},{"c":37.885,"h":38.15,"l":37.8183,"n":202,"o":38.115,"t":"2026-10-16T14:45:00Z","v":11135,"vw":38.021471},{"c":37.895,"h":38.24,"l":37.2701,"n":686,"o":37.74,"t":"2026-10-16T15:00:00Z","v":74563,"vw":37.916879},{"c":38.185,"h":38.295,"l":37.78,"n":226,"o":38.15,"t":"2026-10-16T15:15:00Z","v":33502,"vw":38.129606},{"c":38.02,"h":38.35,"l":38.02,"n":189,"o":38.29,"t":"2026-10-16T15:30:00Z","v":17863,"vw":38.236198},{"c":37.6,"h":38.055,"l":37.595,"n":193,"o":38.01,"t":"2026-10-16T15:45:00Z","v":9056,"vw":37.894315},{"c":37.89,"h":38.02,"l":37.45,"n":488,"o":37.45,"t":"2026-10-16T16:00:00Z","v":39567,"vw":37.886059},{"c":38.02,"h":38.13,"l":37.64,"n":653,"o":37.885,"t":"2026-10-16T16:15:00Z","v":38945,"vw":37.951596},{"c":37.68,"h":37.915,"l":37.58,"n":924,"o":37.9,"t":"2026-10-16T16:30:00Z","v":35301,"vw":37.794551},{"c":37.72,"h":37.79,"l":37.55,"n":192,"o":37.55,"t":"2026-10-16T16:45:00Z","v":22415,"vw":37.703718},{"c":37.475,"h":37.82,"l":37.46,"n":285,"o":37.77,"t":"2026-10-16T17:00:00Z","v":29803,"vw":37.678844},{"c":37.46,"h":37.55,"l":37.4,"n":147,"o":37.475,"t":"2026-10-16T17:15:00Z","v":6783,"vw":37.463707},{"c":37.43,"h":37.5646,"l":37.3605,"n":151,"o":37.465,"t":"2026-10-16T17:30:00Z","v":4794,"vw":37.441261},{"c":37.595,"h":37.84,"l":37.36,"n":291,"o":37.425,"t":"2026-10-16T17:45:00Z","v":19866,"vw":37.675206},{"c":37.535,"h":37.7,"l":37.5,"n":164,"o":37.595,"t":"2026-10-16T18:00:00Z","v":6393,"vw":37.579796},{"c":37.435,"h":37.6,"l":37.3003,"n":218,"o":37.53,"t":"2026-10-16T18:15:00Z","v":16967,"vw":37.460297},{"c":37.25,"h":37.685,"l":37.115,"n":290,"o":37.435,"t":"2026-10-16T18:30:00Z","v":16336,"vw":37.420515},{"c":37.61,"h":37.96,"l":37.15,"n":2501,"o":37.25,"t":"2026-10-16T18:45:00Z","v":224159,"vw":37.614614},{"c":37.61,"h":37.64,"l":37.34,"n":434,"o":37.495,"t":"2026-10-16T19:00:00Z","v":80215,"vw":37.48708},{"c":37.51,"h":37.64,"l":37.41,"n":469,"o":37.41,"t":"2026-10-16T19:15:00Z","v":44734,"vw":37.546554},{"c":37.54,"h":37.64,"l":37.48,"n":568,"o":37.54,"t":"2026-10-16T19:30:00Z","v":51702,"vw":37.544459},{"c":37.49,"h":37.82,"l":37.43,"n":1997,"o":37.55,"t":"2026-10-16T19:45:00Z","v":155767,"vw":37.608963},{"c":37.35,"h":37.52,"l":37.35,"n":13,"o":37.52,"t":"2026-10-16T20:00:00Z","v":105339,"vw":37.519819},{"c":37.1,"h":37.35,"l":37.1,"n":8,"o":37.35,"t":"2026-10-19T08:00:00Z","v":489,"vw":37.276901},{"c":38.15,"h":39.0099,"l":37.53,"n":221,"o":37.58,"t":"2026-10-19T13:30:00Z","v":11638,"vw":37.966727},{"c":38.64,"h":38.89,"l":37.895,"n":220,"o":38.09,"t":"2026-10-19T13:45:00Z","v":11852,"vw":38.513873},{"c":38.555,"h":38.85,"l":38.38,"n":189,"o":38.7195,"t":"2026-10-19T14:00:00Z","v":6705,"vw":38.556538},{"c":38.585,"h":38.7355,"l":38.37,"n":269,"o":38.7355,"t":"2026-10-19T14:15:00Z","v":7103,"vw":38.493564},{"c":38.9,"h":38.96,"l":38.57,"n":267,"o":38.585,"t":"2026-10-19T14:30:00Z","v":13172,"vw":38.779181},{"c":38.39,"h":38.99,"l":37.98,"n":477,"o":38.99,"t":"2026-10-19T14:45:00Z","v":19824,"vw":38.569329},{"c":38.66,"h":38.805,"l":38.34,"n":411,"o":38.43,"t":"2026-10-19T15:00:00Z","v":21176,"vw":38.629908},{"c":38.7,"h":38.765,"l":38.7,"n":125,"o":38.75,"t":"2026-10-19T15:15:00Z","v":4587,"vw":38.751706},{"c":39.09,"h":39.22,"l":38.75,"n":642,"o":38.75,"t":"2026-10-19T15:30:00Z","v":40435,"vw":38.991562},{"c":39.04,"h":39.31,"l":38.97,"n":433,"o":39.1,"t":"2026-10-19T15:45:00Z","v":23992,"vw":39.145636},{"c":38.76,"h":38.97,"l":38.5501,"n":273,"o":38.89,"t":"2026-10-19T16:00:00Z","v":11580,"vw":38.729834},{"c":38.68,"h":38.81,"l":38.64,"n":98,"o":38.81,"t":"2026-10-19T16:15:00Z","v":3801,"vw":38.706959},{"c":39.045,"h":39.045,"l":38.63,"n":268,"o":38.66,"t":"2026-10-19T16:30:00Z","v":9119,"vw":38.904442},{"c":39.185,"h":39.19,"l":38.945,"n":245,"o":39.03,"t":"2026-10-19T16:45:00Z","v":15842,"vw":39.113641},{"c":39.09,"h":39.27,"l":39.06,"n":446,"o":39.185,"t":"2026-10-19T17:00:00Z","v":22499,"vw":39.189971},{"c":39.21,"h":39.21,"l":39.06,"n":193,"o":39.09,"t":"2026-10-19T17:15:00Z","v":6446,"vw":39.117533},{"c":39.1583,"h":39.36,"l":39.05,"n":321,"o":39.15,"t":"2026-10-19T17:30:00Z","v":33763,"vw":39.24194},{"c":39.21,"h":39.21,"l":39.09,"n":197,"o":39.09,"t":"2026-10-19T17:45:00Z","v":9000,"vw":39.150433},{"c":38.96,"h":39.24,"l":38.95,"n":100,"o":39.24,"t":"2026-10-19T18:00:00Z","v":6992,"vw":39.092785},{"c":38.84,"h":39.1,"l":38.83,"n":267,"o":39,"t":"2026-10-19T18:15:00Z","v":10953,"vw":38.932835},{"c":38.945,"h":39.01,"l":38.84,"n":251,"o":38.84,"t":"2026-10-19T18:30:00Z","v":7996,"vw":38.926079},{"c":39.17,"h":39.17,"l":38.97,"n":253,"o":38.98,"t":"2026-10-19T18:45:00Z","v":10386,"vw":39.081129},{"c":39.285,"h":39.35,"l":39.185,"n":158,"o":39.19,"t":"2026-10-19T19:00:00Z","v":5554,"vw":39.24094},{"c":39.32,"h":39.41,"l":39.2,"n":271,"o":39.285,"t":"2026-10-19T19:15:00Z","v":13590,"vw":39.330267},{"c":39.03,"h":39.37,"l":39,"n":648,"o":39.345,"t":"2026-10-19T19:30:00Z","v":44927,"vw":39.203006},{"c":38.76,"h":39.11,"l":38.721,"n":1610,"o":39.09,"t":"2026-10-19T19:45:00Z","v":118283,"vw":38.823112},{"c":38.86,"h":38.86,"l":38.86,"n":10,"o":38.86,"t":"2026-10-19T20:00:00Z","v":57943,"vw":38.86},{"c":39.4931,"h":39.4931,"l":39.4931,"n":2,"o":39.4931,"t":"2026-10-19T23:15:00Z","v":994,"vw":39.4931},{"c":38.925,"h":39.51,"l":38.35,"n":376,"o":38.96,"t":"2026-10-20T13:30:00Z","v":40452,"vw":39.026541},{"c":39.475,"h":39.79,"l":38.855,"n":372,"o":38.855,"t":"2026-10-20T13:45:00Z","v":24754,"vw":39.347289},{"c":40.2,"h":40.45,"l":39.14,"n":955,"o":39.475,"t":"2026-10-20T14:00:00Z","v":134254,"vw":39.879335},{"c":40.38,"h":40.5,"l":40.1,"n":523,"o":40.245,"t":"2026-10-20T14:15:00Z","v":60018,"vw":40.261587},{"c":40.5,"h":40.6999,"l":40.3483,"n":467,"o":40.36,"t":"2026-10-20T14:30:00Z","v":41927,"vw":40.538694},{"c":41.115,"h":41.22,"l":40.42,"n":2196,"o":40.53,"t":"2026-10-20T14:45:00Z","v":350260,"vw":40.769103},{"c":41.25,"h":41.64,"l":40.92,"n":1012,"o":41.1085,"t":"2026-10-20T15:00:00Z","v":175371,"vw":41.286736},{"c":41.6347,"h":41.67,"l":41.11,"n":450,"o":41.25,"t":"2026-10-20T15:15:00Z","v":33003,"vw":41.459384},{"c":41.52,"h":41.61,"l":41.25,"n":568,"o":41.4,"t":"2026-10-20T15:30:00Z","v":34710,"vw":41.421362},{"c":41.31,"h":41.5399,"l":41.26,"n":497,"o":41.5,"t":"2026-10-20T15:45:00Z","v":30282,"vw":41.386335},{"c":41.325,"h":41.395,"l":41.09,"n":468,"o":41.385,"t":"2026-10-20T16:00:00Z","v":27415,"vw":41.232114},{"c":41.35,"h":41.45,"l":41.01,"n":609,"o":41.29,"t":"2026-10-20T16:15:00Z","v":41479,"vw":41.329747},{"c":41.25,"h":41.55,"l":41.115,"n":373,"o":41.49,"t":"2026-10-20T16:30:00Z","v":44592,"vw":41.29068},{"c":41.06,"h":41.36,"l":40.95,"n":326,"o":41.3,"t":"2026-10-20T16:45:00Z","v":22812,"vw":41.134597},{"c":41.205,"h":41.21,"l":41.075,"n":359,"o":41.075,"t":"2026-10-20T17:00:00Z","v":18929,"vw":41.164023},{"c":41.19,"h":41.295,"l":41.14,"n":452,"o":41.205,"t":"2026-10-20T17:15:00Z","v":39425,"vw":41.224843},{"c":41.31,"h":41.415,"l":41.105,"n":505,"o":41.2,"t":"2026-10-20T17:30:00Z","v":49072,"vw":41.348815},{"c":41.4,"h":41.45,"l":41,"n":889,"o":41.34,"t":"2026-10-20T17:45:00Z","v":112394,"vw":41.269441},{"c":41.595,"h":41.92,"l":41.27,"n":735,"o":41.4,"t":"2026-10-20T18:00:00Z","v":113526,"vw":41.563097},{"c":41.41,"h":41.68,"l":41.27,"n":333,"o":41.6664,"t":"2026-10-20T18:15:00Z","v":23292,"vw":41.420236},{"c":41.26,"h":41.4199,"l":41.22,"n":383,"o":41.37,"t":"2026-10-20T18:30:00Z","v":26430,"vw":41.338111},{"c":41.34,"h":41.45,"l":41.21,"n":554,"o":41.275,"t":"2026-10-20T18:45:00Z","v":35867,"vw":41.329441},{"c":41.11,"h":41.41,"l":41.1,"n":597,"o":41.29,"t":"2026-10-20T19:00:00Z","v":46754,"vw":41.285944},{"c":41.19,"h":41.31,"l":41.06,"n":566,"o":41.135,"t":"2026-10-20T19:15:00Z","v":50759,"vw":41.161206},{"c":41.115,"h":41.31,"l":40.95,"n":760,"o":41.19,"t":"2026-10-20T19:30:00Z","v":44970,"vw":41.151074},{"c":41.01,"h":41.28,"l":40.87,"n":1957,"o":41.115,"t":"2026-10-20T19:45:00Z","v":136254,"vw":41.058305},{"c":41.07,"h":41.07,"l":41.07,"n":20,"o":41.07,"t":"2026-10-20T20:00:00Z","v":73457,"vw":41.07},{"c":41.56,"h":41.56,"l":41.56,"n":3,"o":41.56,"t":"2026-10-20T20:45:00Z","v":1050,"vw":41.56},{"c":41.56,"h":41.56,"l":41.56,"n":5,"o":41.56,"t":"2026-10-20T21:45:00Z","v":546,"vw":41.56},{"c":41.58,"h":41.58,"l":41.4,"n":4,"o":41.52,"t":"2026-10-20T22:00:00Z","v":372,"vw":41.5},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T22:15:00Z","v":1000,"vw":42},{"c":41.16,"h":41.16,"l":41.16,"n":8,"o":41.16,"t":"2026-10-20T22:45:00Z","v":509,"vw":41.16},{"c":41.78,"h":41.78,"l":41.78,"n":1,"o":41.78,"t":"2026-10-20T23:15:00Z","v":180,"vw":41.78},{"c":42,"h":42,"l":42,"n":1,"o":42,"t":"2026-10-20T23:45:00Z","v":100,"vw":42},{"c":41.6,"h":41.6,"l":41.6,"n":1,"o":41.6,"t":"2026-10-21T11:45:00Z","v":100,"vw":41.6},{"c":41.5,"h":41.5,"l":41.5,"n":1,"o":41.5,"t":"2026-10-21T12:00:00Z","v":280,"vw":41.5},{"c":41.59,"h":41.59,"l":41.59,"n":6,"o":41.59,"t":"2026-10-21T13:00:00Z","v":300,"vw":41.59},{"c":41.415,"h":41.98,"l":41,"n":506,"o":41.49,"t":"2026-10-21T13:30:00Z","v":44562,"vw":41.51825},{"c":42.21,"h":42.5799,"l":41.69,"n":779,"o":41.71,"t":"2026-10-21T13:45:00Z","v":78780,"vw":42.267},{"c":42.15,"h":42.5299,"l":41.7,"n":704,"o":42.215,"t":"2026-10-21T14:00:00Z","v":63124,"vw":42.090386},{"c":43.26,"h":43.5,"l":42.145,"n":881,"o":42.2263,"t":"2026-10-21T14:15:00Z","v":51206,"vw":42.796463},{"c":43.4011,"h":43.68,"l":43.25,"n":1027,"o":43.33,"t":"2026-10-21T14:30:00Z","v":60527,"vw":43.466405},{"c":43.45,"h":43.595,"l":43.37,"n":944,"o":43.435,"t":"2026-10-21T14:45:00Z","v":78518,"vw":43.538652},{"c":43.42,"h":43.59,"l":43.3605,"n":445,"o":43.415,"t":"2026-10-21T15:00:00Z","v":25140,"vw":43.477085},{"c":43.58,"h":43.6,"l":43.29,"n":855,"o":43.435,"t":"2026-10-21T15:15:00Z","v":80736,"vw":43.510388},{"c":43.625,"h":43.74,"l":43.5001,"n":1224,"o":43.58,"t":"2026-10-21T15:30:00Z","v":128212,"vw":43.603524},{"c":44.3,"h":44.5,"l":43.56,"n":961,"o":43.63,"t":"2026-10-21T15:45:00Z","v":115655,"vw":43.937134},{"c":43.99,"h":44.5,"l":43.87,"n":365,"o":44.35,"t":"2026-10-21T16:00:00Z","v":28926,"vw":44.164215},{"c":43.91,"h":44.0799,"l":43.71,"n":506,"o":43.99,"t":"2026-10-21T16:15:00Z","v":49751,"vw":43.897063},{"c":43.6,"h":44,"l":43.52,"n":541,"o":43.98,"t":"2026-10-21T16:30:00Z","v":42047,"vw":43.788311},{"c":44.065,"h":44.37,"l":43.53,"n":661,"o":43.6,"t":"2026-10-21T16:45:00Z","v":53517,"vw":43.927883},{"c":44.28,"h":44.35,"l":43.98,"n":346,"o":44.12,"t":"2026-10-21T17:00:00Z","v":19985,"vw":44.132903},{"c":44.055,"h":44.3399,"l":43.885,"n":720,"o":44.28,"t":"2026-10-21T17:15:00Z","v":72007,"vw":44.176945},{"c":43.89,"h":44.31,"l":43.77,"n":933,"o":44.06,"t":"2026-10-21T17:30:00Z","v":143159,"vw":44.072179},{"c":44.28,"h":44.28,"l":43.77,"n":382,"o":43.89,"t":"2026-10-21T17:45:00Z","v":28687,"vw":44.004441},{"c":44.44,"h":44.55,"l":44.24,"n":458,"o":44.24,"t":"2026-10-21T18:00:00Z","v":30496,"vw":44.390211},{"c":44.2,"h":44.716,"l":44.15,"n":945,"o":44.49,"t":"2026-10-21T18:15:00Z","v":64582,"vw":44.572384},{"c":44.78,"h":44.83,"l":44.2,"n":1204,"o":44.245,"t":"2026-10-21T18:30:00Z","v":97186,"vw":44.583637},{"c":44.65,"h":44.78,"l":44.4868,"n":1080,"o":44.745,"t":"2026-10-21T18:45:00Z","v":91328,"vw":44.662853},{"c":44.37,"h":44.68,"l":44.1,"n":2554,"o":44.595,"t":"2026-10-21T19:00:00Z","v":223804,"vw":44.488772},{"c":44.55,"h":44.57,"l":44.34,"n":1135,"o":44.41,"t":"2026-10-21T19:15:00Z","v":90035,"vw":44.472092},{"c":44.255,"h":44.6,"l":44.19,"n":2023,"o":44.55,"t":"2026-10-21T19:30:00Z","v":136927,"vw":44.42857},{"c":44.13,"h":44.3525,"l":43.9,"n":4479,"o":44.255,"t":"2026-10-21T19:45:00Z","v":333374,"vw":44.202082},{"c":44.5,"h":44.5,"l":44.12,"n":23,"o":44.12,"t":"2026-10-21T20:00:00Z","v":79076,"vw":44.220217},{"c":44.2,"h":44.2,"l":44.2,"n":5,"o":44.2,"t":"2026-10-21T20:15:00Z","v":800,"vw":44.2},{"c":44.19,"h":44.19,"l":44.19,"n":1,"o":44.19,"t":"2026-10-21T20:45:00Z","v":150,"vw":44.19},{"c":43.6,"h":43.6,"l":43.6,"n":1,"o":43.6,"t":"2026-10-21T21:45:00Z","v":120,"vw":43.6},{"c":44.2,"h":44.2,"l":43.27,"n":2,"o":43.27,"t":"2026-10-21T22:00:00Z","v":4100,"vw":44.177317},{"c":43.65,"h":45,"l":43.65,"n":2,"o":45,"t":"2026-10-22T11:30:00Z","v":424,"vw":44.681604},{"c":43.9282,"h":45,"l":43.9282,"n":4,"o":45,"t":"2026-10-22T11:45:00Z","v":405,"vw":44.465367},{"c":43.66,"h":43.66,"l":43.66,"n":1,"o":43.66,"t":"2026-10-22T12:00:00Z","v":201,"vw":43.66},{"c":43.65,"h":43.65,"l":43.65,"n":1,"o":43.65,"t":"2026-10-22T12:15:00Z","v":100,"vw":43.65},{"c":44.04,"h":44.04,"l":44.04,"n":1,"o":44.04,"t":"2026-10-22T12:30:00Z","v":100,"vw":44.04},{"c":43.3805,"h":43.3805,"l":43.3805,"n":1,"o":43.3805,"t":"2026-10-22T12:45:00Z","v":100,"vw":43.3805},{"c":43.6655,"h":44.6599,"l":43.5101,"n":321,"o":43.94,"t":"2026-10-22T13:30:00Z","v":25154,"vw":43.978087},{"c":43.755,"h":43.855,"l":43.2,"n":652,"o":43.79,"t":"2026-10-22T13:45:00Z","v":44225,"vw":43.429212},{"c":44.06,"h":44.51,"l":43.74,"n":584,"o":43.8,"t":"2026-10-22T14:00:00Z","v":47135,"vw":44.122143},{"c":43.575,"h":44.07,"l":43.56,"n":365,"o":43.96,"t":"2026-10-22T14:15:00Z","v":23172,"vw":43.850852},{"c":44.035,"h":44.24,"l":43.3401,"n":462,"o":43.51,"t":"2026-10-22T14:30:00Z","v":39998,"vw":43.66595},{"c":44.0929,"h":44.27,"l":43.97,"n":488,"o":44.22,"t":"2026-10-22T14:45:00Z","v":21153,"vw":44.073763},{"c":43.9631,"h":44.05,"l":43.78,"n":553,"o":44.025,"t":"2026-10-22T15:00:00Z","v":28259,"vw":43.971996},{"c":44.2,"h":44.26,"l":43.95,"n":390,"o":43.95,"t":"2026-10-22T15:15:00Z","v":18211,"vw":44.122127},{"c":43.995,"h":44.125,"l":43.85,"n":274,"o":44.125,"t":"2026-10-22T15:30:00Z","v":13430,"vw":44.00959},{"c":44.31,"h":44.4,"l":43.9634,"n":445,"o":44.02,"t":"2026-10-22T15:45:00Z","v":24019,"vw":44.247276},{"c":44.285,"h":44.39,"l":44.0803,"n":170,"o":44.31,"t":"2026-10-22T16:00:00Z","v":8213,"vw":44.220023},{"c":44.5,"h":44.645,"l":44.285,"n":640,"o":44.285,"t":"2026-10-22T16:15:00Z","v":45370,"vw":44.525772},{"c":44.12,"h":44.55,"l":44.12,"n":381,"o":44.55,"t":"2026-10-22T16:30:00Z","v":18232,"vw":44.316313},{"c":43.99,"h":44.21,"l":43.89,"n":609,"o":44.12,"t":"2026-10-22T16:45:00Z","v":39540,"vw":44.033701},{"c":43.88,"h":43.99,"l":43.79,"n":307,"o":43.93,"t":"2026-10-22T17:00:00Z","v":14791,"vw":43.883702},{"c":43.97,"h":44.085,"l":43.88,"n":462,"o":43.88,"t":"2026-10-22T17:15:00Z","v":25110,"vw":43.979721},{"c":43.4948,"h":44.005,"l":43.37,"n":394,"o":43.945,"t":"2026-10-22T17:30:00Z","v":26507,"vw":43.703446},{"c":43.32,"h":43.57,"l":43.26,"n":728,"o":43.465,"t":"2026-10-22T17:45:00Z","v":36059,"vw":43.451169},{"c":43.45,"h":43.61,"l":42.89,"n":1089,"o":43.3,"t":"2026-10-22T18:00:00Z","v":104553,"vw":43.275318},{"c":43.3,"h":43.545,"l":43.26,"n":403,"o":43.35,"t":"2026-10-22T18:15:00Z","v":21519,"vw":43.421044},{"c":43.305,"h":43.35,"l":43.2,"n":425,"o":43.295,"t":"2026-10-22T18:30:00Z","v":24884,"vw":43.292871},{"c":43.27,"h":43.36,"l":43.21,"n":522,"o":43.27,"t":"2026-10-22T18:45:00Z","v":21602,"vw":43.292266},{"c":43.29,"h":43.295,"l":43.12,"n":605,"o":43.295,"t":"2026-10-22T19:00:00Z","v":32486,"vw":43.20826},{"c":43.48,"h":43.535,"l":43.16,"n":885,"o":43.25,"t":"2026-10-22T19:15:00Z","v":61625,"vw":43.333646},{"c":43.15,"h":43.56,"l":43.145,"n":1188,"o":43.48,"t":"2026-10-22T19:30:00Z","v":79887,"vw":43.346395},{"c":43.54,"h":43.59,"l":43.09,"n":2882,"o":43.14,"t":"2026-10-22T19:45:00Z","v":270861,"vw":43.373331},{"c":43.5,"h":43.53,"l":43.5,"n":21,"o":43.53,"t":"2026-10-22T20:00:00Z","v":44348,"vw":43.529861},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-22T22:15:00Z","v":230,"vw":43.35},{"c":43.85,"h":43.85,"l":43.6,"n":45,"o":43.6,"t":"2026-10-23T09:45:00Z","v":1981,"vw":43.73036},{"c":43.85,"h":43.85,"l":43.85,"n":7,"o":43.85,"t":"2026-10-23T10:00:00Z","v":205,"vw":43.85},{"c":43.8,"h":43.85,"l":43.8,"n":24,"o":43.85,"t":"2026-10-23T10:30:00Z","v":738,"vw":43.813433},{"c":43.8,"h":43.8,"l":43.8,"n":4,"o":43.8,"t":"2026-10-23T11:00:00Z","v":223,"vw":43.8},{"c":43.65,"h":43.65,"l":43.65,"n":6,"o":43.65,"t":"2026-10-23T11:15:00Z","v":105,"vw":43.65},{"c":44.0385,"h":44.0385,"l":44.0385,"n":1,"o":44.0385,"t":"2026-10-23T13:00:00Z","v":100,"vw":44.0385},{"c":43.685,"h":44.075,"l":43.14,"n":401,"o":43.65,"t":"2026-10-23T13:30:00Z","v":35343,"vw":43.621746},{"c":44.76,"h":44.9899,"l":43.66,"n":533,"o":44.09,"t":"2026-10-23T13:45:00Z","v":43205,"vw":44.345988},{"c":44.12,"h":44.8,"l":43.8,"n":978,"o":44.8,"t":"2026-10-23T14:00:00Z","v":74848,"vw":44.249034},{"c":43.54,"h":44.122,"l":43.25,"n":732,"o":44.12,"t":"2026-10-23T14:15:00Z","v":61142,"vw":43.649451},{"c":43.905,"h":43.905,"l":43.5,"n":403,"o":43.61,"t":"2026-10-23T14:30:00Z","v":25675,"vw":43.621254},{"c":44.18,"h":44.27,"l":43.95,"n":199,"o":43.95,"t":"2026-10-23T14:45:00Z","v":15251,"vw":44.115799},{"c":44.06,"h":44.395,"l":44.06,"n":616,"o":44.15,"t":"2026-10-23T15:00:00Z","v":34849,"vw":44.284327},{"c":44.16,"h":44.28,"l":44.015,"n":169,"o":44.035,"t":"2026-10-23T15:15:00Z","v":6212,"vw":44.125761},{"c":43.84,"h":44.265,"l":43.84,"n":246,"o":44.265,"t":"2026-10-23T15:30:00Z","v":10722,"vw":44.009448},{"c":43.71,"h":43.86,"l":43.7,"n":319,"o":43.77,"t":"2026-10-23T15:45:00Z","v":16992,"vw":43.787434},{"c":43.64,"h":43.86,"l":43.39,"n":416,"o":43.71,"t":"2026-10-23T16:00:00Z","v":25671,"vw":43.635304},{"c":43.6,"h":43.83,"l":43.59,"n":266,"o":43.63,"t":"2026-10-23T16:15:00Z","v":14071,"vw":43.731617},{"c":43.805,"h":43.88,"l":43.49,"n":916,"o":43.585,"t":"2026-10-23T16:30:00Z","v":60958,"vw":43.707397},{"c":43.4,"h":43.81,"l":43.4,"n":271,"o":43.81,"t":"2026-10-23T16:45:00Z","v":11557,"vw":43.564038},{"c":43.125,"h":43.45,"l":43.07,"n":496,"o":43.42,"t":"2026-10-23T17:00:00Z","v":29017,"vw":43.321925},{"c":43.005,"h":43.25,"l":42.65,"n":915,"o":43.0501,"t":"2026-10-23T17:15:00Z","v":63956,"vw":42.952982}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.2,"premium":1.3385196374622357,"strike":59.61480362537764,"iv":1.1635084592145015,"gamma":0.020169788519637466,"theta":-0.06984712990936556,"vega":0.033254531722054385,"rho":0.005539784078675962,"breakevenPct":41.81787636770564},{"delta":0.25,"premium":1.7161631419939576,"strike":55.838368580060425,"iv":1.1184933534743202,"gamma":0.023795166163141993,"theta":-0.07619154078549849,"vega":0.0377107250755287,"rho":0.006892956104830065,"breakevenPct":33.91003192660396},{"delta":0.3,"premium":2.2549271472392634,"strike":53.50843558282209,"iv":1.1384506134969326,"gamma":0.025226457055214726,"theta":-0.08434187116564416,"vega":0.04078819018404908,"rho":0.00812879884781002,"breakevenPct":29.742584295163688},{"delta":0.35,"premium":2.839666411042944,"strike":51.591257668711656,"iv":1.17694754601227,"gamma":0.026031671779141105,"theta":-0.09300751533742331,"vega":0.043472239263803676,"rho":0.009331162026696581,"breakevenPct":26.642447835631938},{"delta":0.4,"premium":3.4435192458758834,"strike":49.666142969363705,"iv":1.2110834249803615,"gamma":0.026720031421838177,"theta":-0.10065404556166535,"vega":0.04581351139041634,"rho":0.010519187606039046,"breakevenPct":23.56831599636947},{"delta":0.45,"premium":4.140691280439905,"strike":47.70227808326787,"iv":1.2239271013354283,"gamma":0.02683786331500393,"theta":-0.10332490180675569,"vega":0.04648122545168892,"rho":0.011637211964077986,"breakevenPct":20.62114789136292},{"delta":0.5,"premium":4.837863315003927,"strike":45.73841319717204,"iv":1.236770777690495,"gamma":0.026955695208169678,"theta":-0.10599575805184602,"vega":0.04714893951296151,"rho":0.012755236322116923,"breakevenPct":17.673979786356373},{"delta":0.55,"premium":5.529464285714286,"strike":43.839285714285715,"iv":1.221125,"gamma":0.026976785714285714,"theta":-0.10370357142857142,"vega":0.0465875,"rho":0.013878226955620094,"breakevenPct":14.864471847370883},{"delta":0.6,"premium":6.2177083333333325,"strike":41.97916666666667,"iv":1.1883125,"gamma":0.026939583333333333,"theta":-0.09842083333333333,"vega":0.04528541666666667,"rho":0.015004210088441456,"breakevenPct":12.137912982782705},{"delta":0.65,"premium":6.905952380952382,"strike":40.11904761904762,"iv":1.1555,"gamma":0.026902380952380952,"theta":-0.09313809523809523,"vega":0.04398333333333333,"rho":0.01613019322126282,"breakevenPct":9.411354118194524},{"delta":0.7,"premium":8.108415841584158,"strike":38.21782178217822,"iv":1.1754633663366336,"gamma":0.024511881188118815,"theta":-0.08756039603960396,"vega":0.04065643564356436,"rho":0.016868797356103762,"breakevenPct":7.785569157194935},{"delta":0.75,"premium":9.346039603960396,"strike":36.313785224676316,"iv":1.1990353389185073,"gamma":0.02196047220106626,"theta":-0.08196252856054836,"vega":0.03719108910891089,"rho":0.017580914038091342,"breakevenPct":6.235050787893709},{"delta":0.8,"premium":10.757981487848161,"strike":34.265813831778736,"iv":1.2189673691111407,"gamma":0.019099789117644733,"theta":-0.07433441987598803,"vega":0.032981692547312536,"rho":0.01816282293353596,"breakevenPct":4.755224103366455},{"delta":0.85,"premium":12.557921771229315,"strike":31.89747135364564,"iv":1.2307975920503038,"gamma":0.015550721755208404,"theta":-0.06218738721788496,"vega":0.02711618463541754,"rho":0.01845491449764301,"breakevenPct":3.4327434268844983},{"delta":0.9,"premium":15.267215367557188,"strike":28.67998399212793,"iv":1.3316293966517831,"gamma":0.01127299476981206,"theta":-0.051522024298771806,"vega":0.02083185591279293,"rho":0.018046669021566226,"breakevenPct":2.2503475097373653}],"put":[{"delta":0.1,"premium":0.8714535667486637,"strike":28.61938088998218,"iv":1.3320359427864934,"gamma":0.011139238661459454,"theta":-0.04804937464570649,"vega":0.02073270849969787,"rho":-0.004057687432468998,"breakevenPct":35.439908508065336},{"delta":0.15,"premium":1.3118621064060803,"strike":31.98154180238871,"iv":1.213343539630836,"gamma":0.01602899022801303,"theta":-0.05758056460369164,"vega":0.027259391965255154,"rho":-0.00608238927796763,"breakevenPct":28.641973718048796},{"delta":0.2,"premium":1.773317046688382,"strike":34.69598262757872,"iv":1.1392935939196525,"gamma":0.02058925081433225,"theta":-0.06632106406080347,"vega":0.03323116178067318,"rho":-0.00811976645466916,"breakevenPct":23.400033548417085},{"delta":0.25,"premium":2.3317391304347823,"strike":36.608695652173914,"iv":1.1051965217391304,"gamma":0.023770434782608697,"theta":-0.0714504347826087,"vega":0.03708521739130435,"rho":-0.010223727963750253,"breakevenPct":20.249054160681407},{"delta":0.3,"premium":2.9023913043478258,"strike":38.42028985507246,"iv":1.0761385507246377,"gamma":0.026777681159420287,"theta":-0.07612434782608694,"vega":0.04067217391304347,"rho":-0.012336087496735076,"breakevenPct":17.36179955624793},{"delta":0.35,"premium":3.5250331125827805,"strike":40.211920529801326,"iv":1.053220132450331,"gamma":0.02943390728476821,"theta":-0.08065774834437085,"vega":0.04395682119205298,"rho":-0.014487040668346045,"breakevenPct":14.641955753330512},{"delta":0.4,"premium":4.501854304635762,"strike":41.867549668874176,"iv":1.072127417218543,"gamma":0.029698807947019866,"theta":-0.0842339072847682,"vega":0.04518198675496689,"rho":-0.01690091300309765,"breakevenPct":13.062598035741244},{"delta":0.45,"premium":5.478675496688742,"strike":43.52317880794702,"iv":1.091034701986755,"gamma":0.029963708609271524,"theta":-0.08781006622516556,"vega":0.0464071523178808,"rho":-0.01931478533784925,"breakevenPct":11.483240318151978},{"delta":0.5,"premium":6.496284829721362,"strike":45.20897832817337,"iv":1.1089532507739939,"gamma":0.030112229102167185,"theta":-0.09085371517027864,"vega":0.047403869969040245,"rho":-0.021759687748714195,"breakevenPct":9.928586555486241},{"delta":0.55,"premium":7.85077399380805,"strike":47.143962848297214,"iv":1.118705572755418,"gamma":0.02929953560371517,"theta":-0.08949922600619195,"vega":0.04651377708978328,"rho":-0.024460875603033772,"breakevenPct":8.577969161262992},{"delta":0.6,"premium":9.205263157894736,"strike":49.078947368421055,"iv":1.1284578947368422,"gamma":0.028486842105263158,"theta":-0.08814473684210526,"vega":0.045623684210526316,"rho":-0.027162063457353346,"breakevenPct":7.227351767039748},{"delta":0.65,"premium":10.751429848078642,"strike":51.17068811438784,"iv":1.1300562109025916,"gamma":0.02725710455764075,"theta":-0.08410500446827524,"vega":0.04372493297587131,"rho":-0.030009299757829025,"breakevenPct":5.9579844897412615},{"delta":0.7,"premium":12.471715817694367,"strike":53.40482573726541,"iv":1.12424745308311,"gamma":0.025648525469168904,"theta":-0.0776260053619303,"vega":0.040909919571045575,"rho":-0.032989206020843445,"breakevenPct":4.7624245705652735},{"delta":0.75,"premium":14.104918032786884,"strike":55.5327868852459,"iv":1.1019,"gamma":0.023881967213114755,"theta":-0.06914262295081967,"vega":0.03744016393442623,"rho":-0.03590204672305825,"breakevenPct":3.61128698822937},{"delta":0.8,"premium":15.520715350223547,"strike":57.39567809239941,"iv":1.0382636363636364,"gamma":0.02172101341281669,"theta":-0.05565529061102831,"vega":0.03233584202682563,"rho":-0.03864745801824183,"breakevenPct":2.5710499251376016},{"delta":0.85,"premium":16.936512667660207,"strike":59.2585692995529,"iv":0.9746272727272728,"gamma":0.01956005961251863,"theta":-0.04216795827123697,"vega":0.02723152011922504,"rho":-0.04139286931342541,"breakevenPct":1.5308128620458357}]},"raw":{"call":[{"delta":0.2,"premium":1.3385196374622357,"strike":59.61480362537764,"iv":1.1635084592145015,"gamma":0.020169788519637466,"theta":-0.06984712990936556,"vega":0.033254531722054385,"rho":0.005539784078675962,"breakevenPct":41.81787636770564},{"delta":0.25,"premium":1.7161631419939576,"strike":55.838368580060425,"iv":1.1184933534743202,"gamma":0.023795166163141993,"theta":-0.07619154078549849,"vega":0.0377107250755287,"rho":0.006892956104830065,"breakevenPct":33.91003192660396},{"delta":0.3,"premium":2.2549271472392634,"strike":53.50843558282209,"iv":1.1384506134969326,"gamma":0.025226457055214726,"theta":-0.08434187116564416,"vega":0.04078819018404908,"rho":0.00812879884781002,"breakevenPct":29.742584295163688},{"delta":0.35,"premium":2.839666411042944,"strike":51.591257668711656,"iv":1.17694754601227,"gamma":0.026031671779141105,"theta":-0.09300751533742331,"vega":0.043472239263803676,"rho":0.009331162026696581,"breakevenPct":26.642447835631938},{"delta":0.4,"premium":3.4435192458758834,"strike":49.666142969363705,"iv":1.2110834249803615,"gamma":0.026720031421838177,"theta":-0.10065404556166535,"vega":0.04581351139041634,"rho":0.010519187606039046,"breakevenPct":23.56831599636947},{"delta":0.45,"premium":4.140691280439905,"strike":47.70227808326787,"iv":1.2239271013354283,"gamma":0.02683786331500393,"theta":-0.10332490180675569,"vega":0.04648122545168892,"rho":0.011637211964077986,"breakevenPct":20.62114789136292},{"delta":0.5,"premium":4.837863315003927,"strike":45.73841319717204,"iv":1.236770777690495,"gamma":0.026955695208169678,"theta":-0.10599575805184602,"vega":0.04714893951296151,"rho":0.012755236322116923,"breakevenPct":17.673979786356373},{"delta":0.55,"premium":5.529464285714286,"strike":43.839285714285715,"iv":1.221125,"gamma":0.026976785714285714,"theta":-0.10370357142857142,"vega":0.0465875,"rho":0.013878226955620094,"breakevenPct":14.864471847370883},{"delta":0.6,"premium":6.2177083333333325,"strike":41.97916666666667,"iv":1.1883125,"gamma":0.026939583333333333,"theta":-0.09842083333333333,"vega":0.04528541666666667,"rho":0.015004210088441456,"breakevenPct":12.137912982782705},{"delta":0.65,"premium":6.905952380952382,"strike":40.11904761904762,"iv":1.1555,"gamma":0.026902380952380952,"theta":-0.09313809523809523,"vega":0.04398333333333333,"rho":0.01613019322126282,"breakevenPct":9.411354118194524},{"delta":0.7,"premium":8.108415841584158,"strike":38.21782178217822,"iv":1.1754633663366336,"gamma":0.024511881188118815,"theta":-0.08756039603960396,"vega":0.04065643564356436,"rho":0.016868797356103762,"breakevenPct":7.785569157194935},{"delta":0.75,"premium":9.346039603960396,"strike":36.313785224676316,"iv":1.1990353389185073,"gamma":0.02196047220106626,"theta":-0.08196252856054836,"vega":0.03719108910891089,"rho":0.017580914038091342,"breakevenPct":6.235050787893709},{"delta":0.8,"premium":10.757981487848161,"strike":34.265813831778736,"iv":1.2189673691111407,"gamma":0.019099789117644733,"theta":-0.07433441987598803,"vega":0.032981692547312536,"rho":0.01816282293353596,"breakevenPct":4.755224103366455},{"delta":0.85,"premium":12.557921771229315,"strike":31.89747135364564,"iv":1.2307975920503038,"gamma":0.015550721755208404,"theta":-0.06218738721788496,"vega":0.02711618463541754,"rho":0.01845491449764301,"breakevenPct":3.4327434268844983},{"delta":0.9,"premium":15.267215367557188,"strike":28.67998399212793,"iv":1.3316293966517831,"gamma":0.01127299476981206,"theta":-0.051522024298771806,"vega":0.02083185591279293,"rho":0.018046669021566226,"breakevenPct":2.2503475097373653}],"put":[{"delta":0.1,"premium":0.8714535667486637,"strike":28.61938088998218,"iv":1.3320359427864934,"gamma":0.011139238661459454,"theta":-0.04804937464570649,"vega":0.02073270849969787,"rho":-0.004057687432468998,"breakevenPct":35.439908508065336},{"delta":0.15,"premium":1.3118621064060803,"strike":31.98154180238871,"iv":1.213343539630836,"gamma":0.01602899022801303,"theta":-0.05758056460369164,"vega":0.027259391965255154,"rho":-0.00608238927796763,"breakevenPct":28.641973718048796},{"delta":0.2,"premium":1.773317046688382,"strike":34.69598262757872,"iv":1.1392935939196525,"gamma":0.02058925081433225,"theta":-0.06632106406080347,"vega":0.03323116178067318,"rho":-0.00811976645466916,"breakevenPct":23.400033548417085},{"delta":0.25,"premium":2.3317391304347823,"strike":36.608695652173914,"iv":1.1051965217391304,"gamma":0.023770434782608697,"theta":-0.0714504347826087,"vega":0.03708521739130435,"rho":-0.010223727963750253,"breakevenPct":20.249054160681407},{"delta":0.3,"premium":2.9023913043478258,"strike":38.42028985507246,"iv":1.0761385507246377,"gamma":0.026777681159420287,"theta":-0.07612434782608694,"vega":0.04067217391304347,"rho":-0.012336087496735076,"breakevenPct":17.36179955624793},{"delta":0.35,"premium":3.5250331125827805,"strike":40.211920529801326,"iv":1.053220132450331,"gamma":0.02943390728476821,"theta":-0.08065774834437085,"vega":0.04395682119205298,"rho":-0.014487040668346045,"breakevenPct":14.641955753330512},{"delta":0.4,"premium":4.501854304635762,"strike":41.867549668874176,"iv":1.072127417218543,"gamma":0.029698807947019866,"theta":-0.0842339072847682,"vega":0.04518198675496689,"rho":-0.01690091300309765,"breakevenPct":13.062598035741244},{"delta":0.45,"premium":5.478675496688742,"strike":43.52317880794702,"iv":1.091034701986755,"gamma":0.029963708609271524,"theta":-0.08781006622516556,"vega":0.0464071523178808,"rho":-0.01931478533784925,"breakevenPct":11.483240318151978},{"delta":0.5,"premium":6.496284829721362,"strike":45.20897832817337,"iv":1.1089532507739939,"gamma":0.030112229102167185,"theta":-0.09085371517027864,"vega":0.047403869969040245,"rho":-0.021759687748714195,"breakevenPct":9.928586555486241},{"delta":0.55,"premium":7.85077399380805,"strike":47.143962848297214,"iv":1.118705572755418,"gamma":0.02929953560371517,"theta":-0.08949922600619195,"vega":0.04651377708978328,"rho":-0.024460875603033772,"breakevenPct":8.577969161262992},{"delta":0.6,"premium":9.205263157894736,"strike":49.078947368421055,"iv":1.1284578947368422,"gamma":0.028486842105263158,"theta":-0.08814473684210526,"vega":0.045623684210526316,"rho":-0.027162063457353346,"breakevenPct":7.227351767039748},{"delta":0.65,"premium":10.751429848078642,"strike":51.17068811438784,"iv":1.1300562109025916,"gamma":0.02725710455764075,"theta":-0.08410500446827524,"vega":0.04372493297587131,"rho":-0.030009299757829025,"breakevenPct":5.9579844897412615},{"delta":0.7,"premium":12.471715817694367,"strike":53.40482573726541,"iv":1.12424745308311,"gamma":0.025648525469168904,"theta":-0.0776260053619303,"vega":0.040909919571045575,"rho":-0.032989206020843445,"breakevenPct":4.7624245705652735},{"delta":0.75,"premium":14.104918032786884,"strike":55.5327868852459,"iv":1.1019,"gamma":0.023881967213114755,"theta":-0.06914262295081967,"vega":0.03744016393442623,"rho":-0.03590204672305825,"breakevenPct":3.61128698822937},{"delta":0.8,"premium":15.520715350223547,"strike":57.39567809239941,"iv":1.0382636363636364,"gamma":0.02172101341281669,"theta":-0.05565529061102831,"vega":0.03233584202682563,"rho":-0.03864745801824183,"breakevenPct":2.5710499251376016},{"delta":0.85,"premium":16.936512667660207,"strike":59.2585692995529,"iv":0.9746272727272728,"gamma":0.01956005961251863,"theta":-0.04216795827123697,"vega":0.02723152011922504,"rho":-0.04139286931342541,"breakevenPct":1.5308128620458357}]}},"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"}}