{"symbol":"WS","url":"https://intraalpha.com/companies/WS","capturedAt":"2026-10-23T04:42:27.102Z","state":"ready","quote":{"symbol":"WS","last_price":40.47,"prev_close":40.83,"regular_close":40.47,"change":-0.36,"change_pct":-0.8817,"regular_change":-0.36,"regular_change_pct":-0.8817,"extended_change":0,"extended_change_pct":0,"bid":35,"ask":45,"bid_size":100,"ask_size":600,"volume":377519,"vwap":40.129156,"open":39.98,"high":40.8,"low":38.36,"close":40.47,"trade_count":6829,"last_trade_at":"2026-10-22T23:00:00.002034706Z","last_quote_at":"2026-10-22T20:01:25.298871577Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-23T00:42:23.702774657-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"WS","fetched_at":"2026-10-23T04:42:26.758592+00:00","name":"Worthington Steel Inc","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"STEEL","country":"USA","description":"Worthington Steel, Inc. is a steel processor in North America. The company is headquartered in Columbus, Ohio.","fiscal_year_end":"May","latest_quarter":"2026-08-31","market_cap":2044416000,"ebitda":259800000,"pe_ratio":null,"peg_ratio":null,"book_value":20.62,"dividend_per_share":0.64,"dividend_yield":0.0155,"eps":-0.7,"revenue_ttm":5297500000,"gross_profit_ttm":549300000,"profit_margin":-0.0072,"operating_margin_ttm":0.0275,"return_on_assets_ttm":0.0254,"return_on_equity_ttm":-0.0341,"quarterly_earnings_growth":-0.259,"quarterly_revenue_growth":2.124,"analyst_target_price":46,"analyst_number":0,"beta":2.226,"fifty_two_week_high":48.51,"fifty_two_week_low":26.99,"fifty_day_ma":36.02,"two_hundred_day_ma":37.47,"shares_outstanding":50071000,"forward_pe":8.09,"price_to_sales":0.386,"price_to_book":1.663,"ev_to_revenue":0.592,"ev_to_ebitda":17.03},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T04:42:26.758592+00:00"},"optionObservedAt":"2026-10-22T19:45:55.372Z","bars":[{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T11:10:00Z","v":100,"vw":39},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T12:55:00Z","v":160,"vw":39.3},{"c":39.99,"h":39.99,"l":39.395,"n":55,"o":39.61,"t":"2026-10-16T13:30:00Z","v":10895,"vw":39.586095},{"c":40.18,"h":40.18,"l":40.05,"n":19,"o":40.05,"t":"2026-10-16T13:35:00Z","v":1481,"vw":40.142886},{"c":40.185,"h":40.47,"l":40,"n":31,"o":40.44,"t":"2026-10-16T13:40:00Z","v":7674,"vw":40.034036},{"c":40.465,"h":40.5,"l":40.465,"n":30,"o":40.5,"t":"2026-10-16T13:45:00Z","v":1366,"vw":40.4965},{"c":40.8,"h":40.8,"l":40.485,"n":79,"o":40.75,"t":"2026-10-16T13:50:00Z","v":4990,"vw":40.635565},{"c":40.34,"h":40.555,"l":40.22,"n":30,"o":40.22,"t":"2026-10-16T13:55:00Z","v":4163,"vw":40.336136},{"c":40.3,"h":40.56,"l":40.3,"n":80,"o":40.56,"t":"2026-10-16T14:00:00Z","v":5310,"vw":40.515313},{"c":40.39,"h":40.4,"l":40.39,"n":14,"o":40.4,"t":"2026-10-16T14:05:00Z","v":323,"vw":40.395},{"c":40.34,"h":40.385,"l":40.2,"n":125,"o":40.26,"t":"2026-10-16T14:15:00Z","v":6925,"vw":40.333711},{"c":40.3,"h":40.3,"l":40.3,"n":10,"o":40.3,"t":"2026-10-16T14:20:00Z","v":444,"vw":40.3},{"c":40.655,"h":40.655,"l":40.42,"n":43,"o":40.42,"t":"2026-10-16T14:25:00Z","v":1452,"vw":40.481},{"c":40.505,"h":40.67,"l":40.38,"n":67,"o":40.67,"t":"2026-10-16T14:30:00Z","v":3499,"vw":40.542669},{"c":40.38,"h":40.38,"l":40.38,"n":9,"o":40.38,"t":"2026-10-16T14:35:00Z","v":247,"vw":40.38},{"c":40.37,"h":40.45,"l":40.34,"n":55,"o":40.4,"t":"2026-10-16T14:40:00Z","v":2115,"vw":40.38441},{"c":40.375,"h":40.375,"l":40.37,"n":33,"o":40.37,"t":"2026-10-16T14:45:00Z","v":1732,"vw":40.370439},{"c":40.57,"h":40.57,"l":40.45,"n":41,"o":40.45,"t":"2026-10-16T14:50:00Z","v":1710,"vw":40.494091},{"c":40.63,"h":40.66,"l":40.605,"n":66,"o":40.605,"t":"2026-10-16T14:55:00Z","v":1930,"vw":40.635},{"c":40.56,"h":40.7,"l":40.48,"n":73,"o":40.7,"t":"2026-10-16T15:00:00Z","v":3183,"vw":40.555387},{"c":40.565,"h":40.63,"l":40.46,"n":103,"o":40.5272,"t":"2026-10-16T15:05:00Z","v":5140,"vw":40.55654},{"c":40.55,"h":40.55,"l":40.55,"n":17,"o":40.55,"t":"2026-10-16T15:10:00Z","v":449,"vw":40.55},{"c":40.555,"h":40.62,"l":40.555,"n":17,"o":40.62,"t":"2026-10-16T15:15:00Z","v":311,"vw":40.5875},{"c":40.65,"h":40.68,"l":40.555,"n":87,"o":40.61,"t":"2026-10-16T15:20:00Z","v":2203,"vw":40.6175},{"c":40.525,"h":40.69,"l":40.5,"n":187,"o":40.655,"t":"2026-10-16T15:25:00Z","v":9919,"vw":40.615054},{"c":40.49,"h":40.59,"l":40.49,"n":75,"o":40.53,"t":"2026-10-16T15:35:00Z","v":3218,"vw":40.549706},{"c":40.42,"h":40.52,"l":40.41,"n":49,"o":40.52,"t":"2026-10-16T15:40:00Z","v":1839,"vw":40.455556},{"c":40.52,"h":40.52,"l":40.415,"n":61,"o":40.415,"t":"2026-10-16T15:45:00Z","v":2780,"vw":40.462051},{"c":40.39,"h":40.475,"l":40.35,"n":99,"o":40.45,"t":"2026-10-16T15:50:00Z","v":5892,"vw":40.436487},{"c":40.31,"h":40.43,"l":40.31,"n":55,"o":40.395,"t":"2026-10-16T15:55:00Z","v":3531,"vw":40.363786},{"c":40.245,"h":40.2875,"l":40.24,"n":55,"o":40.2875,"t":"2026-10-16T16:00:00Z","v":1688,"vw":40.249427},{"c":40.265,"h":40.34,"l":40.22,"n":109,"o":40.3,"t":"2026-10-16T16:05:00Z","v":4665,"vw":40.293195},{"c":40.32,"h":40.35,"l":40.25,"n":37,"o":40.265,"t":"2026-10-16T16:10:00Z","v":1433,"vw":40.305578},{"c":40.385,"h":40.4,"l":40.36,"n":58,"o":40.36,"t":"2026-10-16T16:15:00Z","v":1825,"vw":40.385},{"c":40.33,"h":40.41,"l":40.33,"n":68,"o":40.41,"t":"2026-10-16T16:20:00Z","v":2212,"vw":40.358864},{"c":40.33,"h":40.33,"l":40.33,"n":22,"o":40.33,"t":"2026-10-16T16:25:00Z","v":1215,"vw":40.33},{"c":40.24,"h":40.31,"l":40.24,"n":82,"o":40.29,"t":"2026-10-16T16:30:00Z","v":3846,"vw":40.294417},{"c":40.25,"h":40.26,"l":40.18,"n":78,"o":40.21,"t":"2026-10-16T16:35:00Z","v":2666,"vw":40.225348},{"c":40.28,"h":40.28,"l":40.27,"n":27,"o":40.27,"t":"2026-10-16T16:40:00Z","v":835,"vw":40.2775},{"c":40.05,"h":40.3,"l":40,"n":137,"o":40.27,"t":"2026-10-16T16:45:00Z","v":7119,"vw":40.111071},{"c":40.11,"h":40.19,"l":40.08,"n":46,"o":40.08,"t":"2026-10-16T16:50:00Z","v":2315,"vw":40.110802},{"c":40.185,"h":40.19,"l":40.085,"n":45,"o":40.085,"t":"2026-10-16T16:55:00Z","v":6161,"vw":40.128973},{"c":40.03,"h":40.18,"l":40.03,"n":70,"o":40.18,"t":"2026-10-16T17:00:00Z","v":4908,"vw":40.08854},{"c":40.05,"h":40.05,"l":39.88,"n":81,"o":40.03,"t":"2026-10-16T17:05:00Z","v":6704,"vw":39.991677},{"c":40.12,"h":40.12,"l":40.04,"n":89,"o":40.07,"t":"2026-10-16T17:10:00Z","v":4719,"vw":40.067935},{"c":40.115,"h":40.115,"l":40.115,"n":26,"o":40.115,"t":"2026-10-16T17:15:00Z","v":554,"vw":40.115},{"c":40.19,"h":40.26,"l":40.11,"n":102,"o":40.11,"t":"2026-10-16T17:20:00Z","v":6196,"vw":40.181795},{"c":40.065,"h":40.14,"l":40.03,"n":182,"o":40.14,"t":"2026-10-16T17:25:00Z","v":10035,"vw":40.095663},{"c":40.05,"h":40.09,"l":39.92,"n":117,"o":40.09,"t":"2026-10-16T17:30:00Z","v":8438,"vw":40.013537},{"c":40.2,"h":40.205,"l":40.09,"n":91,"o":40.09,"t":"2026-10-16T17:35:00Z","v":8694,"vw":40.179467},{"c":40.195,"h":40.39,"l":40.09,"n":168,"o":40.1,"t":"2026-10-16T17:40:00Z","v":7349,"vw":40.224675},{"c":40.12,"h":40.19,"l":40.12,"n":46,"o":40.19,"t":"2026-10-16T17:45:00Z","v":3244,"vw":40.181902},{"c":40.045,"h":40.18,"l":40.03,"n":147,"o":40.14,"t":"2026-10-16T17:50:00Z","v":15141,"vw":40.159385},{"c":39.97,"h":40.045,"l":39.97,"n":48,"o":40.045,"t":"2026-10-16T17:55:00Z","v":1206,"vw":39.999167},{"c":39.84,"h":40.06,"l":39.84,"n":92,"o":39.985,"t":"2026-10-16T18:00:00Z","v":4954,"vw":39.961968},{"c":39.97,"h":39.97,"l":39.865,"n":57,"o":39.865,"t":"2026-10-16T18:05:00Z","v":2013,"vw":39.926605},{"c":39.945,"h":39.98,"l":39.945,"n":9,"o":39.98,"t":"2026-10-16T18:10:00Z","v":315,"vw":39.9625},{"c":39.89,"h":39.92,"l":39.89,"n":34,"o":39.92,"t":"2026-10-16T18:15:00Z","v":1234,"vw":39.905912},{"c":39.93,"h":39.93,"l":39.855,"n":70,"o":39.86,"t":"2026-10-16T18:20:00Z","v":1990,"vw":39.895625},{"c":39.89,"h":39.9,"l":39.89,"n":64,"o":39.9,"t":"2026-10-16T18:25:00Z","v":1052,"vw":39.893333},{"c":39.7,"h":39.865,"l":39.7,"n":71,"o":39.82,"t":"2026-10-16T18:30:00Z","v":1995,"vw":39.803},{"c":39.68,"h":39.68,"l":39.575,"n":63,"o":39.67,"t":"2026-10-16T18:35:00Z","v":1742,"vw":39.631667},{"c":39.665,"h":39.665,"l":39.665,"n":4,"o":39.665,"t":"2026-10-16T18:40:00Z","v":105,"vw":39.665},{"c":39.66,"h":39.72,"l":39.66,"n":71,"o":39.715,"t":"2026-10-16T18:45:00Z","v":1726,"vw":39.693571},{"c":39.64,"h":39.65,"l":39.62,"n":54,"o":39.62,"t":"2026-10-16T18:50:00Z","v":1587,"vw":39.636957},{"c":39.68,"h":39.68,"l":39.585,"n":142,"o":39.59,"t":"2026-10-16T18:55:00Z","v":5868,"vw":39.630179},{"c":39.665,"h":39.665,"l":39.64,"n":40,"o":39.64,"t":"2026-10-16T19:00:00Z","v":1418,"vw":39.652143},{"c":39.586,"h":39.61,"l":39.54,"n":108,"o":39.61,"t":"2026-10-16T19:05:00Z","v":3240,"vw":39.577471},{"c":39.59,"h":39.62,"l":39.54,"n":99,"o":39.62,"t":"2026-10-16T19:10:00Z","v":3211,"vw":39.583668},{"c":39.45,"h":39.55,"l":39.385,"n":102,"o":39.55,"t":"2026-10-16T19:15:00Z","v":3035,"vw":39.453152},{"c":39.62,"h":39.625,"l":39.47,"n":84,"o":39.47,"t":"2026-10-16T19:20:00Z","v":2926,"vw":39.554342},{"c":39.69,"h":39.71,"l":39.535,"n":248,"o":39.625,"t":"2026-10-16T19:25:00Z","v":13814,"vw":39.636438},{"c":39.725,"h":39.725,"l":39.725,"n":21,"o":39.725,"t":"2026-10-16T19:30:00Z","v":551,"vw":39.725},{"c":39.76,"h":39.78,"l":39.68,"n":155,"o":39.68,"t":"2026-10-16T19:35:00Z","v":5465,"vw":39.736602},{"c":39.67,"h":39.835,"l":39.67,"n":114,"o":39.79,"t":"2026-10-16T19:40:00Z","v":3936,"vw":39.726225},{"c":39.675,"h":39.68,"l":39.61,"n":147,"o":39.67,"t":"2026-10-16T19:45:00Z","v":5248,"vw":39.653043},{"c":39.62,"h":39.675,"l":39.6077,"n":284,"o":39.64,"t":"2026-10-16T19:50:00Z","v":12984,"vw":39.638847},{"c":39.7,"h":39.77,"l":39.6,"n":1076,"o":39.63,"t":"2026-10-16T19:55:00Z","v":54070,"vw":39.675043},{"c":39.68,"h":39.68,"l":39.68,"n":24,"o":39.68,"t":"2026-10-16T20:00:00Z","v":98754,"vw":39.68},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-19T11:00:00Z","v":100,"vw":39.68},{"c":40.5,"h":41.12,"l":40.045,"n":93,"o":40.29,"t":"2026-10-19T13:30:00Z","v":7746,"vw":40.481952},{"c":40.42,"h":40.42,"l":40.42,"n":2,"o":40.42,"t":"2026-10-19T13:35:00Z","v":301,"vw":40.42},{"c":40.37,"h":40.37,"l":40.34,"n":39,"o":40.34,"t":"2026-10-19T13:40:00Z","v":1520,"vw":40.345753},{"c":39.84,"h":40.17,"l":39.84,"n":55,"o":40.17,"t":"2026-10-19T13:45:00Z","v":2456,"vw":39.93297},{"c":39.94,"h":39.955,"l":39.7964,"n":26,"o":39.8,"t":"2026-10-19T13:50:00Z","v":5157,"vw":39.887998},{"c":40.12,"h":40.12,"l":39.965,"n":24,"o":39.965,"t":"2026-10-19T13:55:00Z","v":1276,"vw":40.078182},{"c":39.83,"h":39.975,"l":39.725,"n":121,"o":39.88,"t":"2026-10-19T14:00:00Z","v":8539,"vw":39.835827},{"c":39.97,"h":40.02,"l":39.79,"n":80,"o":39.95,"t":"2026-10-19T14:05:00Z","v":4061,"vw":39.960566},{"c":40.11,"h":40.12,"l":39.94,"n":75,"o":39.95,"t":"2026-10-19T14:10:00Z","v":4093,"vw":40.075618},{"c":39.97,"h":40.25,"l":39.97,"n":93,"o":40.19,"t":"2026-10-19T14:15:00Z","v":7602,"vw":40.117619},{"c":39.79,"h":40.025,"l":39.66,"n":50,"o":40.025,"t":"2026-10-19T14:20:00Z","v":2029,"vw":39.880623},{"c":39.79,"h":39.79,"l":39.79,"n":5,"o":39.79,"t":"2026-10-19T14:25:00Z","v":131,"vw":39.79},{"c":39.59,"h":39.865,"l":39.59,"n":96,"o":39.77,"t":"2026-10-19T14:30:00Z","v":5256,"vw":39.79079},{"c":39.6,"h":39.77,"l":39.6,"n":31,"o":39.6,"t":"2026-10-19T14:35:00Z","v":1238,"vw":39.697554},{"c":39.58,"h":39.87,"l":39.58,"n":195,"o":39.77,"t":"2026-10-19T14:40:00Z","v":36051,"vw":39.785278},{"c":39.806,"h":39.87,"l":39.58,"n":64,"o":39.58,"t":"2026-10-19T14:45:00Z","v":3144,"vw":39.762139},{"c":39.8,"h":39.85,"l":39.8,"n":36,"o":39.85,"t":"2026-10-19T14:50:00Z","v":1002,"vw":39.823557},{"c":40.145,"h":40.145,"l":39.78,"n":72,"o":39.8,"t":"2026-10-19T14:55:00Z","v":5183,"vw":39.959251},{"c":40.04,"h":40.14,"l":40.04,"n":47,"o":40.1,"t":"2026-10-19T15:00:00Z","v":1678,"vw":40.080769},{"c":40.06,"h":40.06,"l":40.05,"n":16,"o":40.05,"t":"2026-10-19T15:05:00Z","v":676,"vw":40.053333},{"c":40.14,"h":40.17,"l":40,"n":50,"o":40,"t":"2026-10-19T15:10:00Z","v":2784,"vw":40.15246},{"c":40.31,"h":40.31,"l":40.1,"n":142,"o":40.1,"t":"2026-10-19T15:15:00Z","v":9492,"vw":40.191287},{"c":40.31,"h":40.34,"l":40.295,"n":56,"o":40.32,"t":"2026-10-19T15:20:00Z","v":1388,"vw":40.3125},{"c":40.55,"h":40.55,"l":40.32,"n":107,"o":40.32,"t":"2026-10-19T15:25:00Z","v":3392,"vw":40.423952},{"c":40.535,"h":40.535,"l":40.42,"n":47,"o":40.46,"t":"2026-10-19T15:30:00Z","v":1502,"vw":40.50375},{"c":40.55,"h":40.6,"l":40.49,"n":58,"o":40.535,"t":"2026-10-19T15:35:00Z","v":3236,"vw":40.544259},{"c":40.505,"h":40.555,"l":40.48,"n":56,"o":40.54,"t":"2026-10-19T15:40:00Z","v":4954,"vw":40.529037},{"c":40.38,"h":40.475,"l":40.38,"n":64,"o":40.44,"t":"2026-10-19T15:45:00Z","v":4183,"vw":40.44875},{"c":40.48,"h":40.5,"l":40.405,"n":63,"o":40.405,"t":"2026-10-19T15:50:00Z","v":2660,"vw":40.450935},{"c":40.41,"h":40.49,"l":40.41,"n":51,"o":40.485,"t":"2026-10-19T15:55:00Z","v":3989,"vw":40.483333},{"c":40.325,"h":40.42,"l":40.315,"n":115,"o":40.41,"t":"2026-10-19T16:00:00Z","v":4133,"vw":40.386089},{"c":40.36,"h":40.36,"l":40.33,"n":43,"o":40.36,"t":"2026-10-19T16:05:00Z","v":6065,"vw":40.346909},{"c":40.375,"h":40.375,"l":40.375,"n":38,"o":40.375,"t":"2026-10-19T16:10:00Z","v":622,"vw":40.375},{"c":40.45,"h":40.51,"l":40.39,"n":72,"o":40.39,"t":"2026-10-19T16:15:00Z","v":3106,"vw":40.45258},{"c":40.54,"h":40.59,"l":40.54,"n":36,"o":40.54,"t":"2026-10-19T16:20:00Z","v":1462,"vw":40.556267},{"c":40.545,"h":40.545,"l":40.54,"n":31,"o":40.54,"t":"2026-10-19T16:25:00Z","v":401,"vw":40.5425},{"c":40.501,"h":40.5451,"l":40.47,"n":95,"o":40.48,"t":"2026-10-19T16:30:00Z","v":5600,"vw":40.520455},{"c":40.61,"h":40.61,"l":40.52,"n":54,"o":40.52,"t":"2026-10-19T16:35:00Z","v":2127,"vw":40.579502},{"c":40.646,"h":40.685,"l":40.58,"n":143,"o":40.58,"t":"2026-10-19T16:40:00Z","v":9582,"vw":40.623632},{"c":40.59,"h":40.61,"l":40.58,"n":86,"o":40.6,"t":"2026-10-19T16:45:00Z","v":4872,"vw":40.603743},{"c":40.54,"h":40.55,"l":40.54,"n":30,"o":40.55,"t":"2026-10-19T16:50:00Z","v":868,"vw":40.545},{"c":40.5,"h":40.5,"l":40.49,"n":41,"o":40.49,"t":"2026-10-19T16:55:00Z","v":689,"vw":40.495},{"c":40.58,"h":40.62,"l":40.5,"n":114,"o":40.5,"t":"2026-10-19T17:00:00Z","v":5312,"vw":40.58233},{"c":40.64,"h":40.64,"l":40.63,"n":40,"o":40.63,"t":"2026-10-19T17:05:00Z","v":1882,"vw":40.634929},{"c":40.855,"h":40.87,"l":40.63,"n":148,"o":40.63,"t":"2026-10-19T17:15:00Z","v":7782,"vw":40.746433},{"c":40.71,"h":40.86,"l":40.68,"n":96,"o":40.86,"t":"2026-10-19T17:20:00Z","v":3440,"vw":40.768683},{"c":40.745,"h":40.7684,"l":40.745,"n":30,"o":40.745,"t":"2026-10-19T17:25:00Z","v":1901,"vw":40.747472},{"c":40.745,"h":40.7451,"l":40.745,"n":65,"o":40.745,"t":"2026-10-19T17:30:00Z","v":2227,"vw":40.745024},{"c":40.6,"h":40.66,"l":40.6,"n":78,"o":40.66,"t":"2026-10-19T17:35:00Z","v":1457,"vw":40.64375},{"c":40.61,"h":40.64,"l":40.57,"n":64,"o":40.58,"t":"2026-10-19T17:40:00Z","v":2156,"vw":40.598168},{"c":40.61,"h":40.615,"l":40.58,"n":50,"o":40.615,"t":"2026-10-19T17:45:00Z","v":1319,"vw":40.600582},{"c":40.63,"h":40.67,"l":40.63,"n":36,"o":40.67,"t":"2026-10-19T17:50:00Z","v":933,"vw":40.642461},{"c":40.74,"h":40.74,"l":40.66,"n":54,"o":40.66,"t":"2026-10-19T17:55:00Z","v":1860,"vw":40.700621},{"c":40.85,"h":40.85,"l":40.755,"n":53,"o":40.755,"t":"2026-10-19T18:00:00Z","v":1749,"vw":40.797056},{"c":40.88,"h":40.88,"l":40.835,"n":60,"o":40.835,"t":"2026-10-19T18:10:00Z","v":1393,"vw":40.84625},{"c":41.13,"h":41.13,"l":40.8501,"n":77,"o":40.89,"t":"2026-10-19T18:15:00Z","v":3406,"vw":41.008295},{"c":41,"h":41.07,"l":40.98,"n":100,"o":41.07,"t":"2026-10-19T18:20:00Z","v":2670,"vw":41.022727},{"c":41,"h":41.01,"l":41,"n":28,"o":41.01,"t":"2026-10-19T18:25:00Z","v":979,"vw":41.005},{"c":41.12,"h":41.12,"l":41,"n":150,"o":41,"t":"2026-10-19T18:30:00Z","v":7760,"vw":41.047157},{"c":41.15,"h":41.15,"l":41.15,"n":9,"o":41.15,"t":"2026-10-19T18:35:00Z","v":313,"vw":41.15},{"c":41.015,"h":41.23,"l":40.99,"n":156,"o":41.22,"t":"2026-10-19T18:40:00Z","v":19607,"vw":41.11152},{"c":41.17,"h":41.23,"l":41.11,"n":119,"o":41.12,"t":"2026-10-19T18:45:00Z","v":5004,"vw":41.169766},{"c":41.165,"h":41.5,"l":41.14,"n":170,"o":41.15,"t":"2026-10-19T18:50:00Z","v":16956,"vw":41.172961},{"c":41.27,"h":41.27,"l":41.165,"n":36,"o":41.165,"t":"2026-10-19T18:55:00Z","v":663,"vw":41.204375},{"c":41.09,"h":41.15,"l":41.09,"n":51,"o":41.15,"t":"2026-10-19T19:00:00Z","v":1781,"vw":41.1425},{"c":40.895,"h":41.239,"l":40.895,"n":186,"o":41.239,"t":"2026-10-19T19:05:00Z","v":6487,"vw":41.060418},{"c":40.98,"h":40.98,"l":40.815,"n":91,"o":40.815,"t":"2026-10-19T19:10:00Z","v":2390,"vw":40.927805},{"c":40.995,"h":41.01,"l":40.89,"n":78,"o":40.89,"t":"2026-10-19T19:15:00Z","v":4419,"vw":40.958631},{"c":41.2,"h":41.2,"l":40.97,"n":210,"o":41.03,"t":"2026-10-19T19:20:00Z","v":11230,"vw":41.009766},{"c":41.235,"h":41.24,"l":41.17,"n":120,"o":41.17,"t":"2026-10-19T19:25:00Z","v":4760,"vw":41.203027},{"c":41.215,"h":41.26,"l":41.18,"n":209,"o":41.235,"t":"2026-10-19T19:30:00Z","v":10538,"vw":41.228838},{"c":41.33,"h":41.36,"l":41.195,"n":378,"o":41.25,"t":"2026-10-19T19:35:00Z","v":14630,"vw":41.287676},{"c":41.4,"h":41.43,"l":41.34,"n":206,"o":41.36,"t":"2026-10-19T19:40:00Z","v":6958,"vw":41.369846},{"c":41.36,"h":41.41,"l":41.28,"n":240,"o":41.39,"t":"2026-10-19T19:45:00Z","v":10826,"vw":41.373743},{"c":41.245,"h":41.35,"l":41.18,"n":335,"o":41.335,"t":"2026-10-19T19:50:00Z","v":11991,"vw":41.24281},{"c":41.69,"h":41.69,"l":41.285,"n":1287,"o":41.29,"t":"2026-10-19T19:55:00Z","v":61490,"vw":41.552604},{"c":41.66,"h":41.66,"l":41.66,"n":12,"o":41.66,"t":"2026-10-19T20:00:00Z","v":85667,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:25:00Z","v":4638,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:40:00Z","v":5976,"vw":41.66},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-20T08:15:00Z","v":198,"vw":41.44},{"c":41.215,"h":41.66,"l":40.78,"n":61,"o":41.24,"t":"2026-10-20T13:30:00Z","v":6105,"vw":41.1964},{"c":41.165,"h":41.215,"l":41.165,"n":10,"o":41.215,"t":"2026-10-20T13:35:00Z","v":328,"vw":41.188148},{"c":40.985,"h":40.985,"l":40.985,"n":13,"o":40.985,"t":"2026-10-20T13:40:00Z","v":733,"vw":40.985},{"c":40.985,"h":40.985,"l":40.985,"n":10,"o":40.985,"t":"2026-10-20T13:45:00Z","v":545,"vw":40.985},{"c":40.645,"h":40.645,"l":39.92,"n":55,"o":39.92,"t":"2026-10-20T13:50:00Z","v":3061,"vw":40.446957},{"c":40.45,"h":40.46,"l":40.445,"n":17,"o":40.445,"t":"2026-10-20T13:55:00Z","v":1304,"vw":40.448711},{"c":41.07,"h":41.07,"l":40.1,"n":107,"o":40.445,"t":"2026-10-20T14:00:00Z","v":11118,"vw":40.629385},{"c":40.655,"h":40.75,"l":40.655,"n":39,"o":40.72,"t":"2026-10-20T14:05:00Z","v":3650,"vw":40.696221},{"c":40.855,"h":40.89,"l":40.655,"n":143,"o":40.655,"t":"2026-10-20T14:10:00Z","v":31167,"vw":40.763961},{"c":40.905,"h":40.905,"l":40.8125,"n":107,"o":40.8125,"t":"2026-10-20T14:15:00Z","v":6983,"vw":40.856441},{"c":41.06,"h":41.18,"l":40.91,"n":142,"o":40.91,"t":"2026-10-20T14:20:00Z","v":6096,"vw":41.058976},{"c":41.3,"h":41.3,"l":41.05,"n":30,"o":41.05,"t":"2026-10-20T14:25:00Z","v":1074,"vw":41.2345},{"c":41.28,"h":41.505,"l":41.28,"n":37,"o":41.39,"t":"2026-10-20T14:30:00Z","v":756,"vw":41.370116},{"c":41.19,"h":41.19,"l":41.19,"n":6,"o":41.19,"t":"2026-10-20T14:35:00Z","v":108,"vw":41.19},{"c":41.815,"h":41.905,"l":41.315,"n":100,"o":41.495,"t":"2026-10-20T14:40:00Z","v":4458,"vw":41.586424},{"c":41.65,"h":41.84,"l":41.64,"n":53,"o":41.72,"t":"2026-10-20T14:45:00Z","v":2204,"vw":41.708683},{"c":41.935,"h":41.935,"l":41.645,"n":68,"o":41.645,"t":"2026-10-20T14:55:00Z","v":1442,"vw":41.811429},{"c":42.015,"h":42.015,"l":41.855,"n":111,"o":41.855,"t":"2026-10-20T15:00:00Z","v":3698,"vw":41.974228},{"c":42.01,"h":42.01,"l":41.93,"n":43,"o":41.93,"t":"2026-10-20T15:05:00Z","v":1669,"vw":41.989671},{"c":41.7,"h":42.015,"l":41.7,"n":120,"o":42.015,"t":"2026-10-20T15:10:00Z","v":3113,"vw":41.912389},{"c":41.8,"h":41.8,"l":41.8,"n":24,"o":41.8,"t":"2026-10-20T15:15:00Z","v":752,"vw":41.8},{"c":41.7,"h":41.8151,"l":41.7,"n":44,"o":41.8151,"t":"2026-10-20T15:20:00Z","v":1424,"vw":41.780859},{"c":41.74,"h":41.755,"l":41.74,"n":55,"o":41.755,"t":"2026-10-20T15:25:00Z","v":2426,"vw":41.744126},{"c":41.6,"h":41.68,"l":41.6,"n":43,"o":41.68,"t":"2026-10-20T15:30:00Z","v":742,"vw":41.645},{"c":41.56,"h":41.57,"l":41.56,"n":21,"o":41.57,"t":"2026-10-20T15:35:00Z","v":596,"vw":41.565025},{"c":41.58,"h":41.58,"l":41.5,"n":12,"o":41.5,"t":"2026-10-20T15:45:00Z","v":413,"vw":41.555232},{"c":41.59,"h":41.67,"l":41.48,"n":84,"o":41.58,"t":"2026-10-20T15:50:00Z","v":3875,"vw":41.538725},{"c":41.56,"h":41.615,"l":41.56,"n":20,"o":41.61,"t":"2026-10-20T15:55:00Z","v":401,"vw":41.595},{"c":41.53,"h":41.615,"l":41.48,"n":74,"o":41.615,"t":"2026-10-20T16:00:00Z","v":2177,"vw":41.547756},{"c":41.47,"h":41.47,"l":41.47,"n":11,"o":41.47,"t":"2026-10-20T16:05:00Z","v":166,"vw":41.47},{"c":41.42,"h":41.44,"l":41.42,"n":37,"o":41.44,"t":"2026-10-20T16:10:00Z","v":1113,"vw":41.424521},{"c":41.19,"h":41.33,"l":41.19,"n":71,"o":41.33,"t":"2026-10-20T16:15:00Z","v":2502,"vw":41.2825},{"c":41.265,"h":41.265,"l":41.11,"n":81,"o":41.165,"t":"2026-10-20T16:20:00Z","v":3199,"vw":41.211469},{"c":41.305,"h":41.3216,"l":41.265,"n":37,"o":41.265,"t":"2026-10-20T16:25:00Z","v":752,"vw":41.290623},{"c":41.345,"h":41.375,"l":41.345,"n":68,"o":41.365,"t":"2026-10-20T16:30:00Z","v":1578,"vw":41.366429},{"c":41.37,"h":41.465,"l":41.37,"n":20,"o":41.465,"t":"2026-10-20T16:35:00Z","v":971,"vw":41.403697},{"c":41.415,"h":41.415,"l":41.3,"n":18,"o":41.3,"t":"2026-10-20T16:40:00Z","v":359,"vw":41.376667},{"c":41.49,"h":41.52,"l":41.3,"n":83,"o":41.3,"t":"2026-10-20T16:45:00Z","v":2734,"vw":41.439055},{"c":41.35,"h":41.435,"l":41.35,"n":24,"o":41.435,"t":"2026-10-20T16:50:00Z","v":838,"vw":41.398415},{"c":41.385,"h":41.385,"l":41.385,"n":15,"o":41.385,"t":"2026-10-20T16:55:00Z","v":206,"vw":41.385},{"c":41.37,"h":41.455,"l":41.37,"n":23,"o":41.445,"t":"2026-10-20T17:00:00Z","v":762,"vw":41.436076},{"c":41.465,"h":41.465,"l":41.465,"n":21,"o":41.465,"t":"2026-10-20T17:05:00Z","v":1519,"vw":41.465},{"c":41.47,"h":41.51,"l":41.38,"n":77,"o":41.38,"t":"2026-10-20T17:10:00Z","v":1598,"vw":41.432857},{"c":41.45,"h":41.46,"l":41.37,"n":82,"o":41.37,"t":"2026-10-20T17:15:00Z","v":2118,"vw":41.415},{"c":41.57,"h":41.61,"l":41.515,"n":67,"o":41.515,"t":"2026-10-20T17:20:00Z","v":4863,"vw":41.53072},{"c":41.32,"h":41.615,"l":41.24,"n":241,"o":41.615,"t":"2026-10-20T17:25:00Z","v":25137,"vw":41.346433},{"c":41.49,"h":41.49,"l":41.46,"n":10,"o":41.46,"t":"2026-10-20T17:30:00Z","v":316,"vw":41.475},{"c":41.57,"h":41.57,"l":41.47,"n":40,"o":41.47,"t":"2026-10-20T17:35:00Z","v":970,"vw":41.535},{"c":41.5,"h":41.5,"l":41.5,"n":31,"o":41.5,"t":"2026-10-20T17:40:00Z","v":624,"vw":41.5},{"c":41.56,"h":41.56,"l":41.55,"n":14,"o":41.56,"t":"2026-10-20T17:45:00Z","v":536,"vw":41.556053},{"c":41.57,"h":41.57,"l":41.5,"n":22,"o":41.5,"t":"2026-10-20T17:50:00Z","v":618,"vw":41.535},{"c":41.9,"h":41.9,"l":41.5581,"n":124,"o":41.5581,"t":"2026-10-20T17:55:00Z","v":22559,"vw":41.841671},{"c":41.56,"h":41.81,"l":41.56,"n":86,"o":41.78,"t":"2026-10-20T18:00:00Z","v":3038,"vw":41.726815},{"c":41.65,"h":41.65,"l":41.57,"n":36,"o":41.61,"t":"2026-10-20T18:05:00Z","v":2727,"vw":41.582789},{"c":41.638,"h":41.675,"l":41.638,"n":38,"o":41.65,"t":"2026-10-20T18:10:00Z","v":1178,"vw":41.651103},{"c":41.46,"h":41.54,"l":41.46,"n":13,"o":41.54,"t":"2026-10-20T18:15:00Z","v":668,"vw":41.522533},{"c":41.29,"h":41.49,"l":41.217,"n":129,"o":41.49,"t":"2026-10-20T18:20:00Z","v":4895,"vw":41.421207},{"c":41.29,"h":41.2936,"l":41.29,"n":29,"o":41.29,"t":"2026-10-20T18:25:00Z","v":873,"vw":41.2906},{"c":41.37,"h":41.37,"l":41.29,"n":13,"o":41.29,"t":"2026-10-20T18:30:00Z","v":626,"vw":41.326},{"c":41.22,"h":41.29,"l":41.18,"n":73,"o":41.29,"t":"2026-10-20T18:35:00Z","v":1979,"vw":41.218884},{"c":41.335,"h":41.38,"l":41.22,"n":95,"o":41.24,"t":"2026-10-20T18:40:00Z","v":2900,"vw":41.319419},{"c":41.42,"h":41.42,"l":41.42,"n":11,"o":41.42,"t":"2026-10-20T18:45:00Z","v":236,"vw":41.42},{"c":41.22,"h":41.5113,"l":41.22,"n":28,"o":41.38,"t":"2026-10-20T18:50:00Z","v":1038,"vw":41.437786},{"c":41.38,"h":41.38,"l":41.25,"n":13,"o":41.25,"t":"2026-10-20T18:55:00Z","v":445,"vw":41.315},{"c":41.335,"h":41.385,"l":41.28,"n":121,"o":41.3192,"t":"2026-10-20T19:00:00Z","v":5048,"vw":41.330784},{"c":41.28,"h":41.31,"l":41.28,"n":54,"o":41.31,"t":"2026-10-20T19:05:00Z","v":1227,"vw":41.300859},{"c":41.26,"h":41.34,"l":41.26,"n":180,"o":41.275,"t":"2026-10-20T19:15:00Z","v":7980,"vw":41.31582},{"c":41.22,"h":41.24,"l":41.22,"n":25,"o":41.24,"t":"2026-10-20T19:20:00Z","v":669,"vw":41.228475},{"c":41.44,"h":41.44,"l":41.235,"n":164,"o":41.235,"t":"2026-10-20T19:25:00Z","v":7663,"vw":41.342523},{"c":41.365,"h":41.365,"l":41.31,"n":146,"o":41.34,"t":"2026-10-20T19:30:00Z","v":4702,"vw":41.341761},{"c":41.19,"h":41.365,"l":41.155,"n":202,"o":41.365,"t":"2026-10-20T19:35:00Z","v":5124,"vw":41.212605},{"c":41.44,"h":41.785,"l":41.27,"n":197,"o":41.27,"t":"2026-10-20T19:40:00Z","v":15551,"vw":41.50507},{"c":41.24,"h":41.56,"l":41.22,"n":178,"o":41.45,"t":"2026-10-20T19:45:00Z","v":7397,"vw":41.307844},{"c":41.345,"h":41.39,"l":41.245,"n":241,"o":41.245,"t":"2026-10-20T19:50:00Z","v":7050,"vw":41.344422},{"c":41.21,"h":41.45,"l":41.19,"n":926,"o":41.36,"t":"2026-10-20T19:55:00Z","v":39561,"vw":41.329772},{"c":41.24,"h":41.24,"l":41.24,"n":9,"o":41.24,"t":"2026-10-20T20:00:00Z","v":48196,"vw":41.24},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-20T20:25:00Z","v":2247,"vw":41.24},{"c":41.24,"h":41.3,"l":39.82,"n":53,"o":41.11,"t":"2026-10-21T13:30:00Z","v":6314,"vw":41.116218},{"c":40.9875,"h":41.29,"l":40.9875,"n":18,"o":41.26,"t":"2026-10-21T13:40:00Z","v":579,"vw":41.2215},{"c":41.0125,"h":41.0125,"l":40.985,"n":6,"o":40.985,"t":"2026-10-21T13:45:00Z","v":453,"vw":40.993209},{"c":40.985,"h":40.985,"l":40.985,"n":14,"o":40.985,"t":"2026-10-21T13:50:00Z","v":1779,"vw":40.985},{"c":40.995,"h":40.995,"l":40.995,"n":2,"o":40.995,"t":"2026-10-21T13:55:00Z","v":102,"vw":40.995},{"c":40.75,"h":40.75,"l":40.75,"n":26,"o":40.75,"t":"2026-10-21T14:05:00Z","v":150,"vw":40.75},{"c":40.8875,"h":41.06,"l":40.84,"n":78,"o":41,"t":"2026-10-21T14:10:00Z","v":3197,"vw":40.956015},{"c":40.89,"h":41.1,"l":40.89,"n":35,"o":40.89,"t":"2026-10-21T14:15:00Z","v":3756,"vw":40.982872},{"c":41.085,"h":41.085,"l":40.89,"n":10,"o":40.89,"t":"2026-10-21T14:20:00Z","v":341,"vw":40.99034},{"c":40.89,"h":40.89,"l":40.89,"n":4,"o":40.89,"t":"2026-10-21T14:25:00Z","v":109,"vw":40.89},{"c":41.07,"h":41.09,"l":40.9,"n":14,"o":40.9,"t":"2026-10-21T14:30:00Z","v":458,"vw":41.02},{"c":40.925,"h":40.925,"l":40.79,"n":7,"o":40.79,"t":"2026-10-21T14:40:00Z","v":418,"vw":40.88875},{"c":40.55,"h":40.76,"l":40.55,"n":62,"o":40.76,"t":"2026-10-21T14:45:00Z","v":3036,"vw":40.70131},{"c":40.69,"h":40.69,"l":40.56,"n":28,"o":40.56,"t":"2026-10-21T14:50:00Z","v":1105,"vw":40.675556},{"c":40.425,"h":40.69,"l":40.42,"n":46,"o":40.69,"t":"2026-10-21T14:55:00Z","v":2935,"vw":40.524837},{"c":40.405,"h":40.405,"l":40.405,"n":6,"o":40.405,"t":"2026-10-21T15:00:00Z","v":181,"vw":40.405},{"c":40.36,"h":40.365,"l":40.36,"n":58,"o":40.365,"t":"2026-10-21T15:05:00Z","v":1267,"vw":40.361163},{"c":40.1,"h":40.24,"l":40.1,"n":17,"o":40.24,"t":"2026-10-21T15:10:00Z","v":512,"vw":40.134444},{"c":39.7664,"h":40.2149,"l":39.7664,"n":102,"o":40.115,"t":"2026-10-21T15:15:00Z","v":5441,"vw":40.069551},{"c":39.935,"h":39.935,"l":39.935,"n":8,"o":39.935,"t":"2026-10-21T15:20:00Z","v":240,"vw":39.935},{"c":40.1899,"h":40.1899,"l":39.965,"n":56,"o":39.965,"t":"2026-10-21T15:25:00Z","v":2077,"vw":40.1391},{"c":40.025,"h":40.025,"l":40.025,"n":7,"o":40.025,"t":"2026-10-21T15:30:00Z","v":165,"vw":40.025},{"c":40.16,"h":40.19,"l":40.12,"n":198,"o":40.12,"t":"2026-10-21T15:35:00Z","v":4380,"vw":40.161429},{"c":40.2799,"h":40.2799,"l":40.2799,"n":16,"o":40.2799,"t":"2026-10-21T15:40:00Z","v":540,"vw":40.2799},{"c":39.965,"h":40.11,"l":39.89,"n":117,"o":40.0654,"t":"2026-10-21T15:45:00Z","v":26485,"vw":39.964245},{"c":40.35,"h":40.35,"l":39.83,"n":97,"o":39.85,"t":"2026-10-21T15:55:00Z","v":5100,"vw":40.065143},{"c":40.24,"h":40.24,"l":40.24,"n":32,"o":40.24,"t":"2026-10-21T16:00:00Z","v":1055,"vw":40.24},{"c":40.235,"h":40.25,"l":40.18,"n":43,"o":40.19,"t":"2026-10-21T16:05:00Z","v":3209,"vw":40.226388},{"c":40.23,"h":40.26,"l":40.18,"n":23,"o":40.18,"t":"2026-10-21T16:10:00Z","v":1432,"vw":40.220387},{"c":40.23,"h":40.23,"l":40.23,"n":20,"o":40.23,"t":"2026-10-21T16:15:00Z","v":642,"vw":40.23},{"c":40.185,"h":40.29,"l":40.14,"n":133,"o":40.15,"t":"2026-10-21T16:25:00Z","v":8586,"vw":40.212099},{"c":40.52,"h":40.52,"l":40.175,"n":130,"o":40.175,"t":"2026-10-21T16:35:00Z","v":5185,"vw":40.300781},{"c":40.41,"h":40.44,"l":40.37,"n":61,"o":40.4,"t":"2026-10-21T16:40:00Z","v":2493,"vw":40.403931},{"c":40.41,"h":40.42,"l":40.41,"n":24,"o":40.42,"t":"2026-10-21T16:45:00Z","v":841,"vw":40.417462},{"c":40.39,"h":40.39,"l":40.39,"n":14,"o":40.39,"t":"2026-10-21T16:50:00Z","v":321,"vw":40.39},{"c":40.49,"h":40.51,"l":40.385,"n":57,"o":40.39,"t":"2026-10-21T16:55:00Z","v":1179,"vw":40.464226},{"c":40.365,"h":40.365,"l":40.365,"n":3,"o":40.365,"t":"2026-10-21T17:00:00Z","v":148,"vw":40.365},{"c":40.45,"h":40.45,"l":40.26,"n":25,"o":40.26,"t":"2026-10-21T17:05:00Z","v":1699,"vw":40.320489},{"c":40.45,"h":40.45,"l":40.35,"n":69,"o":40.35,"t":"2026-10-21T17:15:00Z","v":1475,"vw":40.413931},{"c":40.46,"h":40.46,"l":40.46,"n":30,"o":40.46,"t":"2026-10-21T17:20:00Z","v":569,"vw":40.46},{"c":40.56,"h":40.6,"l":40.51,"n":49,"o":40.55,"t":"2026-10-21T17:25:00Z","v":1335,"vw":40.564167},{"c":40.735,"h":40.74,"l":40.61,"n":60,"o":40.61,"t":"2026-10-21T17:30:00Z","v":1932,"vw":40.685617},{"c":40.595,"h":40.61,"l":40.53,"n":45,"o":40.6,"t":"2026-10-21T17:35:00Z","v":1799,"vw":40.591197},{"c":40.775,"h":40.785,"l":40.625,"n":69,"o":40.625,"t":"2026-10-21T17:40:00Z","v":4100,"vw":40.742516},{"c":40.84,"h":40.84,"l":40.764,"n":42,"o":40.764,"t":"2026-10-21T17:45:00Z","v":1638,"vw":40.783989},{"c":40.955,"h":40.955,"l":40.82,"n":31,"o":40.82,"t":"2026-10-21T17:50:00Z","v":995,"vw":40.878296},{"c":40.98,"h":41.03,"l":40.94,"n":57,"o":40.94,"t":"2026-10-21T17:55:00Z","v":1440,"vw":40.995},{"c":40.98,"h":40.98,"l":40.98,"n":23,"o":40.98,"t":"2026-10-21T18:00:00Z","v":1033,"vw":40.98},{"c":40.84,"h":41.09,"l":40.84,"n":129,"o":41.07,"t":"2026-10-21T18:05:00Z","v":4258,"vw":40.917459},{"c":40.86,"h":40.86,"l":40.86,"n":11,"o":40.86,"t":"2026-10-21T18:10:00Z","v":207,"vw":40.86},{"c":40.73,"h":40.86,"l":40.73,"n":75,"o":40.86,"t":"2026-10-21T18:15:00Z","v":2320,"vw":40.782624},{"c":40.71,"h":40.725,"l":40.71,"n":16,"o":40.725,"t":"2026-10-21T18:20:00Z","v":973,"vw":40.717207},{"c":40.8001,"h":40.83,"l":40.71,"n":83,"o":40.71,"t":"2026-10-21T18:25:00Z","v":2703,"vw":40.788768},{"c":40.885,"h":40.885,"l":40.87,"n":88,"o":40.87,"t":"2026-10-21T18:30:00Z","v":1260,"vw":40.8775},{"c":40.73,"h":40.885,"l":40.73,"n":78,"o":40.83,"t":"2026-10-21T18:35:00Z","v":1982,"vw":40.817},{"c":40.91,"h":40.92,"l":40.725,"n":95,"o":40.725,"t":"2026-10-21T18:40:00Z","v":4000,"vw":40.853007},{"c":40.77,"h":40.855,"l":40.77,"n":85,"o":40.855,"t":"2026-10-21T18:45:00Z","v":2562,"vw":40.827728},{"c":40.88,"h":40.88,"l":40.71,"n":119,"o":40.78,"t":"2026-10-21T18:50:00Z","v":5613,"vw":40.772953},{"c":40.795,"h":40.91,"l":40.795,"n":14,"o":40.91,"t":"2026-10-21T18:55:00Z","v":331,"vw":40.8525},{"c":40.46,"h":40.775,"l":40.46,"n":87,"o":40.775,"t":"2026-10-21T19:00:00Z","v":3186,"vw":40.649653},{"c":40.555,"h":40.56,"l":40.49,"n":35,"o":40.49,"t":"2026-10-21T19:05:00Z","v":1110,"vw":40.549286},{"c":40.56,"h":40.56,"l":40.4,"n":134,"o":40.45,"t":"2026-10-21T19:10:00Z","v":4478,"vw":40.483125},{"c":40.54,"h":40.6,"l":40.54,"n":67,"o":40.58,"t":"2026-10-21T19:15:00Z","v":2030,"vw":40.577273},{"c":40.62,"h":40.72,"l":40.62,"n":151,"o":40.64,"t":"2026-10-21T19:20:00Z","v":4348,"vw":40.65401},{"c":40.865,"h":40.88,"l":40.67,"n":123,"o":40.67,"t":"2026-10-21T19:25:00Z","v":4430,"vw":40.766728},{"c":40.7801,"h":40.96,"l":40.7801,"n":74,"o":40.865,"t":"2026-10-21T19:30:00Z","v":2730,"vw":40.882249},{"c":40.975,"h":41.01,"l":40.865,"n":128,"o":40.865,"t":"2026-10-21T19:35:00Z","v":6279,"vw":40.956412},{"c":41.09,"h":41.09,"l":41,"n":148,"o":41.01,"t":"2026-10-21T19:40:00Z","v":5609,"vw":41.01663},{"c":41.06,"h":41.215,"l":41.05,"n":318,"o":41.09,"t":"2026-10-21T19:45:00Z","v":10939,"vw":41.102946},{"c":41.01,"h":41.06,"l":40.99,"n":243,"o":40.995,"t":"2026-10-21T19:50:00Z","v":9390,"vw":41.029288},{"c":40.84,"h":41.015,"l":40.83,"n":1180,"o":41.015,"t":"2026-10-21T19:55:00Z","v":54788,"vw":40.894669},{"c":40.83,"h":40.83,"l":40.83,"n":18,"o":40.83,"t":"2026-10-21T20:00:00Z","v":62725,"vw":40.83},{"c":40,"h":40.205,"l":39.84,"n":28,"o":39.98,"t":"2026-10-22T13:30:00Z","v":5758,"vw":39.991315},{"c":39.475,"h":39.995,"l":38.99,"n":78,"o":39.995,"t":"2026-10-22T13:40:00Z","v":6846,"vw":39.300466},{"c":39.95,"h":39.95,"l":39.47,"n":17,"o":39.475,"t":"2026-10-22T13:45:00Z","v":1773,"vw":39.530625},{"c":39.53,"h":39.53,"l":39.53,"n":5,"o":39.53,"t":"2026-10-22T13:50:00Z","v":169,"vw":39.53},{"c":39.4,"h":39.5,"l":39.4,"n":19,"o":39.5,"t":"2026-10-22T13:55:00Z","v":2415,"vw":39.491123},{"c":39.505,"h":39.505,"l":39.28,"n":19,"o":39.28,"t":"2026-10-22T14:00:00Z","v":672,"vw":39.44875},{"c":39.43,"h":39.435,"l":39.43,"n":49,"o":39.435,"t":"2026-10-22T14:05:00Z","v":1207,"vw":39.43125},{"c":39,"h":39.43,"l":38.965,"n":106,"o":39.43,"t":"2026-10-22T14:10:00Z","v":8588,"vw":39.278807},{"c":39.33,"h":39.34,"l":39.09,"n":60,"o":39.09,"t":"2026-10-22T14:15:00Z","v":2943,"vw":39.148152},{"c":38.93,"h":39.27,"l":38.93,"n":26,"o":39.1901,"t":"2026-10-22T14:20:00Z","v":779,"vw":39.186815},{"c":38.66,"h":38.82,"l":38.52,"n":56,"o":38.82,"t":"2026-10-22T14:25:00Z","v":4779,"vw":38.694126},{"c":38.66,"h":38.95,"l":38.36,"n":23,"o":38.645,"t":"2026-10-22T14:30:00Z","v":1135,"vw":38.716848},{"c":38.655,"h":38.655,"l":38.655,"n":8,"o":38.655,"t":"2026-10-22T14:35:00Z","v":266,"vw":38.655},{"c":38.665,"h":38.72,"l":38.665,"n":8,"o":38.72,"t":"2026-10-22T14:40:00Z","v":354,"vw":38.701667},{"c":38.68,"h":38.95,"l":38.68,"n":60,"o":38.95,"t":"2026-10-22T14:45:00Z","v":2350,"vw":38.84107},{"c":39.1,"h":39.11,"l":38.805,"n":66,"o":38.81,"t":"2026-10-22T14:50:00Z","v":2756,"vw":38.909911},{"c":39.1,"h":39.1,"l":39.1,"n":19,"o":39.1,"t":"2026-10-22T14:55:00Z","v":530,"vw":39.1},{"c":39.125,"h":39.125,"l":39.115,"n":19,"o":39.115,"t":"2026-10-22T15:00:00Z","v":650,"vw":39.118333},{"c":39.14,"h":39.25,"l":39.11,"n":53,"o":39.125,"t":"2026-10-22T15:05:00Z","v":2566,"vw":39.164525},{"c":39.045,"h":39.15,"l":38.93,"n":101,"o":39.15,"t":"2026-10-22T15:10:00Z","v":5442,"vw":39.051144},{"c":39.215,"h":39.36,"l":39.04,"n":92,"o":39.04,"t":"2026-10-22T15:15:00Z","v":4284,"vw":39.221429},{"c":39.26,"h":39.36,"l":39.26,"n":66,"o":39.3,"t":"2026-10-22T15:20:00Z","v":2522,"vw":39.28814},{"c":39.215,"h":39.27,"l":39.14,"n":42,"o":39.205,"t":"2026-10-22T15:25:00Z","v":2036,"vw":39.220222},{"c":39.185,"h":39.185,"l":39.185,"n":9,"o":39.185,"t":"2026-10-22T15:30:00Z","v":278,"vw":39.185},{"c":39.32,"h":39.34,"l":39.28,"n":43,"o":39.28,"t":"2026-10-22T15:35:00Z","v":1826,"vw":39.307273},{"c":39.445,"h":39.58,"l":39.15,"n":202,"o":39.27,"t":"2026-10-22T15:40:00Z","v":22252,"vw":39.309636},{"c":39.435,"h":39.445,"l":39.435,"n":25,"o":39.445,"t":"2026-10-22T15:45:00Z","v":579,"vw":39.4425},{"c":39.505,"h":39.505,"l":39.505,"n":10,"o":39.505,"t":"2026-10-22T15:50:00Z","v":635,"vw":39.505},{"c":39.6,"h":39.67,"l":39.52,"n":36,"o":39.52,"t":"2026-10-22T15:55:00Z","v":2147,"vw":39.594855},{"c":39.6,"h":39.654,"l":39.54,"n":34,"o":39.654,"t":"2026-10-22T16:00:00Z","v":1473,"vw":39.584477},{"c":39.7,"h":39.71,"l":39.65,"n":69,"o":39.66,"t":"2026-10-22T16:05:00Z","v":3576,"vw":39.686035},{"c":39.72,"h":39.75,"l":39.695,"n":39,"o":39.695,"t":"2026-10-22T16:10:00Z","v":1037,"vw":39.729066},{"c":39.73,"h":39.73,"l":39.67,"n":95,"o":39.68,"t":"2026-10-22T16:15:00Z","v":3108,"vw":39.68839},{"c":39.755,"h":39.77,"l":39.72,"n":48,"o":39.7604,"t":"2026-10-22T16:20:00Z","v":2139,"vw":39.750512},{"c":39.8332,"h":39.85,"l":39.72,"n":71,"o":39.81,"t":"2026-10-22T16:25:00Z","v":3316,"vw":39.796826},{"c":39.89,"h":39.89,"l":39.7025,"n":51,"o":39.705,"t":"2026-10-22T16:30:00Z","v":3809,"vw":39.753018},{"c":39.82,"h":39.85,"l":39.76,"n":21,"o":39.85,"t":"2026-10-22T16:35:00Z","v":948,"vw":39.805423},{"c":39.73,"h":39.83,"l":39.73,"n":44,"o":39.82,"t":"2026-10-22T16:40:00Z","v":1790,"vw":39.779099},{"c":39.79,"h":39.82,"l":39.64,"n":89,"o":39.695,"t":"2026-10-22T16:45:00Z","v":2653,"vw":39.717727},{"c":39.99,"h":39.99,"l":39.87,"n":57,"o":39.87,"t":"2026-10-22T16:50:00Z","v":1595,"vw":39.931429},{"c":40.055,"h":40.055,"l":40.055,"n":10,"o":40.055,"t":"2026-10-22T16:55:00Z","v":365,"vw":40.055},{"c":40.35,"h":40.35,"l":39.87,"n":121,"o":40.05,"t":"2026-10-22T17:00:00Z","v":6858,"vw":40.052541},{"c":40.35,"h":40.35,"l":40.22,"n":37,"o":40.22,"t":"2026-10-22T17:05:00Z","v":2204,"vw":40.316507},{"c":40.4956,"h":40.61,"l":40.33,"n":142,"o":40.33,"t":"2026-10-22T17:10:00Z","v":7467,"vw":40.476825},{"c":40.605,"h":40.605,"l":40.6,"n":20,"o":40.6,"t":"2026-10-22T17:15:00Z","v":570,"vw":40.60375},{"c":40.59,"h":40.6466,"l":40.49,"n":59,"o":40.53,"t":"2026-10-22T17:20:00Z","v":2832,"vw":40.580711},{"c":40.63,"h":40.74,"l":40.59,"n":114,"o":40.59,"t":"2026-10-22T17:25:00Z","v":4128,"vw":40.677866},{"c":40.65,"h":40.66,"l":40.58,"n":29,"o":40.58,"t":"2026-10-22T17:30:00Z","v":1423,"vw":40.624546},{"c":40.57,"h":40.57,"l":40.57,"n":17,"o":40.57,"t":"2026-10-22T17:35:00Z","v":643,"vw":40.57},{"c":40.545,"h":40.8,"l":40.545,"n":155,"o":40.565,"t":"2026-10-22T17:40:00Z","v":14792,"vw":40.71898},{"c":40.54,"h":40.6,"l":40.54,"n":20,"o":40.6,"t":"2026-10-22T17:45:00Z","v":967,"vw":40.588355},{"c":40.56,"h":40.63,"l":40.53,"n":103,"o":40.54,"t":"2026-10-22T17:50:00Z","v":3465,"vw":40.562326},{"c":40.605,"h":40.67,"l":40.6,"n":102,"o":40.67,"t":"2026-10-22T17:55:00Z","v":4060,"vw":40.622385},{"c":40.545,"h":40.59,"l":40.54,"n":69,"o":40.57,"t":"2026-10-22T18:00:00Z","v":5248,"vw":40.564409},{"c":40.67,"h":40.67,"l":40.51,"n":69,"o":40.52,"t":"2026-10-22T18:05:00Z","v":2530,"vw":40.578467},{"c":40.67,"h":40.7,"l":40.67,"n":67,"o":40.67,"t":"2026-10-22T18:10:00Z","v":7099,"vw":40.672534},{"c":40.74,"h":40.74,"l":40.6625,"n":79,"o":40.67,"t":"2026-10-22T18:15:00Z","v":4936,"vw":40.67533},{"c":40.745,"h":40.78,"l":40.745,"n":48,"o":40.76,"t":"2026-10-22T18:20:00Z","v":1260,"vw":40.760824},{"c":40.565,"h":40.7,"l":40.565,"n":108,"o":40.69,"t":"2026-10-22T18:25:00Z","v":5108,"vw":40.647267},{"c":40.4575,"h":40.5475,"l":40.4575,"n":65,"o":40.53,"t":"2026-10-22T18:30:00Z","v":2620,"vw":40.502206},{"c":40.485,"h":40.54,"l":40.455,"n":41,"o":40.53,"t":"2026-10-22T18:35:00Z","v":2335,"vw":40.517966},{"c":40.57,"h":40.57,"l":40.4356,"n":75,"o":40.53,"t":"2026-10-22T18:40:00Z","v":2459,"vw":40.512313},{"c":40.695,"h":40.695,"l":40.53,"n":121,"o":40.64,"t":"2026-10-22T18:45:00Z","v":6410,"vw":40.619523},{"c":40.67,"h":40.675,"l":40.58,"n":26,"o":40.675,"t":"2026-10-22T18:50:00Z","v":1036,"vw":40.62},{"c":40.63,"h":40.75,"l":40.62,"n":94,"o":40.71,"t":"2026-10-22T18:55:00Z","v":3176,"vw":40.666331},{"c":40.57,"h":40.67,"l":40.57,"n":67,"o":40.67,"t":"2026-10-22T19:00:00Z","v":2569,"vw":40.608066},{"c":40.415,"h":40.59,"l":40.415,"n":111,"o":40.56,"t":"2026-10-22T19:05:00Z","v":4689,"vw":40.506834},{"c":40.56,"h":40.57,"l":40.29,"n":70,"o":40.405,"t":"2026-10-22T19:10:00Z","v":7763,"vw":40.416982},{"c":40.2175,"h":40.53,"l":40.14,"n":136,"o":40.53,"t":"2026-10-22T19:15:00Z","v":6030,"vw":40.30688},{"c":40.19,"h":40.31,"l":40.19,"n":59,"o":40.31,"t":"2026-10-22T19:20:00Z","v":1672,"vw":40.266111},{"c":40.2,"h":40.23,"l":40.2,"n":56,"o":40.23,"t":"2026-10-22T19:25:00Z","v":2044,"vw":40.206364},{"c":40.295,"h":40.4,"l":40.195,"n":177,"o":40.195,"t":"2026-10-22T19:30:00Z","v":7601,"vw":40.293235},{"c":40.3,"h":40.37,"l":40.3,"n":59,"o":40.32,"t":"2026-10-22T19:35:00Z","v":1687,"vw":40.343745},{"c":40.335,"h":40.395,"l":40.33,"n":146,"o":40.35,"t":"2026-10-22T19:40:00Z","v":6975,"vw":40.36131},{"c":40.19,"h":40.34,"l":40.19,"n":202,"o":40.29,"t":"2026-10-22T19:45:00Z","v":8680,"vw":40.291642},{"c":40.53,"h":40.53,"l":40.3,"n":195,"o":40.33,"t":"2026-10-22T19:50:00Z","v":9579,"vw":40.367573},{"c":40.4825,"h":40.635,"l":40.43,"n":824,"o":40.53,"t":"2026-10-22T19:55:00Z","v":37983,"vw":40.504297},{"c":40.47,"h":40.47,"l":40.47,"n":21,"o":40.47,"t":"2026-10-22T20:00:00Z","v":56821,"vw":40.47}],"history":[{"c":34.68,"h":35.59,"l":34.53,"n":4080,"o":35.28,"t":"2024-10-21T04:00:00Z","v":117178,"vw":34.762657},{"c":35.09,"h":35.14,"l":34.0601,"n":3871,"o":34.66,"t":"2024-10-22T04:00:00Z","v":129815,"vw":34.84082},{"c":34.62,"h":34.95,"l":33.87,"n":3922,"o":34.64,"t":"2024-10-23T04:00:00Z","v":128533,"vw":34.497153},{"c":35.51,"h":35.53,"l":34.29,"n":4665,"o":34.97,"t":"2024-10-24T04:00:00Z","v":172869,"vw":35.281735},{"c":36.54,"h":36.815,"l":35.645,"n":6058,"o":35.89,"t":"2024-10-25T04:00:00Z","v":232395,"vw":36.445404},{"c":39.8,"h":39.85,"l":36.7966,"n":7179,"o":36.95,"t":"2024-10-28T04:00:00Z","v":322494,"vw":38.917175},{"c":39.63,"h":40.4,"l":39.22,"n":4588,"o":39.86,"t":"2024-10-29T04:00:00Z","v":208974,"vw":39.693527},{"c":38.75,"h":40.1,"l":38.515,"n":3452,"o":39.48,"t":"2024-10-30T04:00:00Z","v":114723,"vw":39.058265},{"c":38.24,"h":39.18,"l":38.13,"n":4051,"o":38.54,"t":"2024-10-31T04:00:00Z","v":130057,"vw":38.463618},{"c":37.62,"h":38.745,"l":37.4901,"n":4165,"o":38.43,"t":"2024-11-01T04:00:00Z","v":136944,"vw":37.701641},{"c":38.17,"h":38.34,"l":37.25,"n":5241,"o":37.5,"t":"2024-11-04T05:00:00Z","v":147899,"vw":38.104635},{"c":39.37,"h":39.46,"l":38.18,"n":3844,"o":38.18,"t":"2024-11-05T05:00:00Z","v":126926,"vw":39.181231},{"c":44.71,"h":45.425,"l":41.375,"n":8476,"o":42.01,"t":"2024-11-06T05:00:00Z","v":322040,"vw":44.203985},{"c":45.02,"h":45.57,"l":43.21,"n":6125,"o":44.77,"t":"2024-11-07T05:00:00Z","v":192782,"vw":44.660208},{"c":46.33,"h":46.65,"l":44.9,"n":4859,"o":44.9,"t":"2024-11-08T05:00:00Z","v":194565,"vw":46.099522},{"c":46.52,"h":47.19,"l":45.3701,"n":4571,"o":46.45,"t":"2024-11-11T05:00:00Z","v":126829,"vw":46.495469},{"c":44.76,"h":45.98,"l":44.1764,"n":7095,"o":45.44,"t":"2024-11-12T05:00:00Z","v":254197,"vw":44.804043},{"c":43.59,"h":45.18,"l":43.55,"n":4665,"o":44.82,"t":"2024-11-13T05:00:00Z","v":158950,"vw":44.185954},{"c":43.32,"h":44.2,"l":43.1,"n":4650,"o":43.54,"t":"2024-11-14T05:00:00Z","v":136084,"vw":43.406563},{"c":43.22,"h":43.99,"l":42.96,"n":3535,"o":43.89,"t":"2024-11-15T05:00:00Z","v":117390,"vw":43.299642},{"c":43.3,"h":44.2482,"l":43.17,"n":3651,"o":43.53,"t":"2024-11-18T05:00:00Z","v":100485,"vw":43.489862},{"c":43.75,"h":43.78,"l":42.5,"n":3697,"o":42.72,"t":"2024-11-19T05:00:00Z","v":98553,"vw":43.521032},{"c":43.95,"h":44.725,"l":43.34,"n":4106,"o":44.1,"t":"2024-11-20T05:00:00Z","v":107365,"vw":43.924367},{"c":43.95,"h":44.75,"l":43.88,"n":5196,"o":44.36,"t":"2024-11-21T05:00:00Z","v":197414,"vw":44.355067},{"c":45.14,"h":45.6,"l":44.05,"n":5808,"o":44.16,"t":"2024-11-22T05:00:00Z","v":217304,"vw":45.097117},{"c":45.03,"h":45.91,"l":44.9,"n":7664,"o":45.56,"t":"2024-11-25T05:00:00Z","v":349881,"vw":45.266714},{"c":44.06,"h":45.01,"l":43.88,"n":5242,"o":44.9,"t":"2024-11-26T05:00:00Z","v":168413,"vw":44.146549},{"c":44.69,"h":44.83,"l":43.8,"n":5791,"o":44.17,"t":"2024-11-27T05:00:00Z","v":194289,"vw":44.48164},{"c":44.84,"h":45.58,"l":44.79,"n":2633,"o":45.24,"t":"2024-11-29T05:00:00Z","v":84129,"vw":45.03717},{"c":45.58,"h":45.79,"l":44.22,"n":6564,"o":44.94,"t":"2024-12-02T05:00:00Z","v":217818,"vw":45.099012},{"c":44.71,"h":46.31,"l":44.17,"n":4888,"o":46.04,"t":"2024-12-03T05:00:00Z","v":178548,"vw":44.847001},{"c":44.36,"h":45.06,"l":43.31,"n":5728,"o":44.96,"t":"2024-12-04T05:00:00Z","v":222670,"vw":44.093587},{"c":43.97,"h":44.72,"l":43.71,"n":6498,"o":44.49,"t":"2024-12-05T05:00:00Z","v":229948,"vw":44.082274},{"c":43.77,"h":44.38,"l":43.71,"n":5080,"o":44.15,"t":"2024-12-06T05:00:00Z","v":130773,"vw":43.891607},{"c":44.45,"h":45.46,"l":44.06,"n":7298,"o":44.25,"t":"2024-12-09T05:00:00Z","v":213509,"vw":44.787663},{"c":44.33,"h":45.16,"l":43.75,"n":5713,"o":44.54,"t":"2024-12-10T05:00:00Z","v":278861,"vw":44.464383},{"c":44.13,"h":45.125,"l":44,"n":7227,"o":44.93,"t":"2024-12-11T05:00:00Z","v":481106,"vw":44.286126},{"c":43.49,"h":44.21,"l":42.79,"n":4556,"o":43.66,"t":"2024-12-12T05:00:00Z","v":158339,"vw":43.501958},{"c":42.12,"h":43.275,"l":41.94,"n":4950,"o":43.2,"t":"2024-12-13T05:00:00Z","v":162015,"vw":42.16231},{"c":41.06,"h":42.06,"l":40.97,"n":6464,"o":41.96,"t":"2024-12-16T05:00:00Z","v":273149,"vw":41.195953},{"c":39.38,"h":40.7992,"l":39.35,"n":7010,"o":40.65,"t":"2024-12-17T05:00:00Z","v":301920,"vw":39.538507},{"c":37.92,"h":40.325,"l":37.38,"n":9244,"o":39.81,"t":"2024-12-18T05:00:00Z","v":422048,"vw":38.508096},{"c":32.46,"h":33.52,"l":30,"n":20133,"o":31.48,"t":"2024-12-19T05:00:00Z","v":982061,"vw":32.22085},{"c":34.1,"h":34.64,"l":31.75,"n":17708,"o":31.75,"t":"2024-12-20T05:00:00Z","v":2609767,"vw":34.024081},{"c":31.65,"h":34.4,"l":31.54,"n":10590,"o":33.52,"t":"2024-12-23T05:00:00Z","v":459744,"vw":32.629085},{"c":32.74,"h":32.76,"l":31.38,"n":4935,"o":31.65,"t":"2024-12-24T05:00:00Z","v":257621,"vw":32.277576},{"c":32.54,"h":32.65,"l":31.41,"n":9097,"o":32.22,"t":"2024-12-26T05:00:00Z","v":405603,"vw":32.161504},{"c":32.01,"h":32.94,"l":31.76,"n":7975,"o":32.28,"t":"2024-12-27T05:00:00Z","v":300217,"vw":32.048096},{"c":31.32,"h":32.12,"l":31.23,"n":6086,"o":31.65,"t":"2024-12-30T05:00:00Z","v":238442,"vw":31.432959},{"c":31.82,"h":32.49,"l":31.43,"n":7226,"o":31.43,"t":"2024-12-31T05:00:00Z","v":344944,"vw":31.940891},{"c":31.4,"h":32.71,"l":31.037,"n":6135,"o":32.08,"t":"2025-01-02T05:00:00Z","v":345785,"vw":31.50871},{"c":30.38,"h":31.84,"l":30.27,"n":7213,"o":31.46,"t":"2025-01-03T05:00:00Z","v":391628,"vw":30.613605},{"c":30.74,"h":32.03,"l":30.7075,"n":9540,"o":30.8,"t":"2025-01-06T05:00:00Z","v":440149,"vw":31.201438},{"c":30.73,"h":31.1661,"l":30.21,"n":7028,"o":30.78,"t":"2025-01-07T05:00:00Z","v":427615,"vw":30.457495},{"c":30.2,"h":30.48,"l":29.675,"n":5951,"o":30.23,"t":"2025-01-08T05:00:00Z","v":242758,"vw":30.175831},{"c":29.15,"h":30.27,"l":29.13,"n":6479,"o":29.9,"t":"2025-01-10T05:00:00Z","v":316352,"vw":29.447596},{"c":29.24,"h":29.89,"l":28.75,"n":6753,"o":28.75,"t":"2025-01-13T05:00:00Z","v":296164,"vw":29.431481},{"c":29.7,"h":29.93,"l":29.24,"n":7122,"o":29.38,"t":"2025-01-14T05:00:00Z","v":204836,"vw":29.6492},{"c":31,"h":31.06,"l":30.09,"n":6031,"o":30.63,"t":"2025-01-15T05:00:00Z","v":199266,"vw":30.886835},{"c":30.19,"h":30.96,"l":30.17,"n":6042,"o":30.68,"t":"2025-01-16T05:00:00Z","v":165488,"vw":30.38818},{"c":30.33,"h":30.985,"l":29.94,"n":6066,"o":30.62,"t":"2025-01-17T05:00:00Z","v":168485,"vw":30.417245},{"c":31.08,"h":31.565,"l":30.55,"n":6411,"o":30.84,"t":"2025-01-21T05:00:00Z","v":252393,"vw":30.928857},{"c":30.59,"h":31.4852,"l":30.38,"n":6328,"o":31.06,"t":"2025-01-22T05:00:00Z","v":302314,"vw":30.831922},{"c":29.99,"h":30.6,"l":29.37,"n":9330,"o":30.26,"t":"2025-01-23T05:00:00Z","v":360157,"vw":29.90903},{"c":29.79,"h":30.415,"l":29.465,"n":5257,"o":30.1,"t":"2025-01-24T05:00:00Z","v":186599,"vw":29.81581},{"c":28.97,"h":29.93,"l":28.8,"n":5565,"o":29.56,"t":"2025-01-27T05:00:00Z","v":198801,"vw":29.091881},{"c":30.08,"h":30.27,"l":28.75,"n":7334,"o":29.07,"t":"2025-01-28T05:00:00Z","v":236700,"vw":29.806083},{"c":30.58,"h":31.01,"l":29.81,"n":7814,"o":30.07,"t":"2025-01-29T05:00:00Z","v":293823,"vw":30.559793},{"c":30.2,"h":31.0084,"l":29.96,"n":5106,"o":30.87,"t":"2025-01-30T05:00:00Z","v":167095,"vw":30.366328},{"c":29.05,"h":30.56,"l":29,"n":7678,"o":30.16,"t":"2025-01-31T05:00:00Z","v":319569,"vw":29.397099},{"c":28.15,"h":29.21,"l":28.05,"n":6922,"o":28.32,"t":"2025-02-03T05:00:00Z","v":214295,"vw":28.296269},{"c":28.08,"h":28.54,"l":27.85,"n":5507,"o":28.12,"t":"2025-02-04T05:00:00Z","v":172771,"vw":28.136736},{"c":27.84,"h":28.34,"l":27.33,"n":7350,"o":28.28,"t":"2025-02-05T05:00:00Z","v":296172,"vw":27.736077},{"c":28.25,"h":28.35,"l":27.64,"n":6862,"o":28.17,"t":"2025-02-06T05:00:00Z","v":260788,"vw":28.118838},{"c":27.99,"h":28.98,"l":27.99,"n":7480,"o":28.38,"t":"2025-02-07T05:00:00Z","v":266694,"vw":28.253457},{"c":29.47,"h":29.74,"l":28.63,"n":8091,"o":29.07,"t":"2025-02-10T05:00:00Z","v":307600,"vw":29.367511},{"c":29.36,"h":30.16,"l":28.84,"n":6381,"o":29.65,"t":"2025-02-11T05:00:00Z","v":209568,"vw":29.338551},{"c":28.07,"h":28.85,"l":28.035,"n":6086,"o":28.71,"t":"2025-02-12T05:00:00Z","v":286025,"vw":28.247819},{"c":28.5,"h":28.66,"l":27.74,"n":4466,"o":28.28,"t":"2025-02-13T05:00:00Z","v":186378,"vw":28.301339},{"c":28.75,"h":28.79,"l":27.95,"n":5390,"o":28.71,"t":"2025-02-14T05:00:00Z","v":233191,"vw":28.533811},{"c":29.54,"h":29.84,"l":28.575,"n":7240,"o":28.76,"t":"2025-02-18T05:00:00Z","v":286308,"vw":29.364208},{"c":28.97,"h":29.305,"l":28.8601,"n":5679,"o":28.89,"t":"2025-02-19T05:00:00Z","v":254505,"vw":29.04368},{"c":28.91,"h":29.5969,"l":28.71,"n":4956,"o":28.96,"t":"2025-02-20T05:00:00Z","v":232177,"vw":28.946177},{"c":28.39,"h":29.5,"l":28.35,"n":5530,"o":29.34,"t":"2025-02-21T05:00:00Z","v":264746,"vw":28.708353},{"c":28.1,"h":29.09,"l":28.07,"n":5751,"o":28.68,"t":"2025-02-24T05:00:00Z","v":265522,"vw":28.437201},{"c":27.88,"h":28.15,"l":27.43,"n":6322,"o":27.98,"t":"2025-02-25T05:00:00Z","v":306748,"vw":27.812409},{"c":27.97,"h":28.74,"l":27.52,"n":6523,"o":28.01,"t":"2025-02-26T05:00:00Z","v":296335,"vw":27.936205},{"c":27.18,"h":27.96,"l":27,"n":6089,"o":27.89,"t":"2025-02-27T05:00:00Z","v":275531,"vw":27.262971},{"c":26.67,"h":27.32,"l":26.23,"n":7375,"o":27.08,"t":"2025-02-28T05:00:00Z","v":297391,"vw":26.67802},{"c":25.94,"h":27.18,"l":25.71,"n":6010,"o":27.06,"t":"2025-03-03T05:00:00Z","v":264821,"vw":26.160264},{"c":25.39,"h":26.02,"l":24.795,"n":8002,"o":25.37,"t":"2025-03-04T05:00:00Z","v":337326,"vw":25.346345},{"c":26.3,"h":26.31,"l":25.52,"n":5797,"o":25.52,"t":"2025-03-05T05:00:00Z","v":271381,"vw":26.101176},{"c":26.62,"h":26.7,"l":25.87,"n":6352,"o":26.09,"t":"2025-03-06T05:00:00Z","v":243968,"vw":26.436109},{"c":26.15,"h":26.56,"l":25.4197,"n":7222,"o":26.41,"t":"2025-03-07T05:00:00Z","v":285409,"vw":26.053723},{"c":24.72,"h":25.97,"l":24.22,"n":8105,"o":25.64,"t":"2025-03-10T04:00:00Z","v":324068,"vw":24.814999},{"c":26.13,"h":26.48,"l":25.0906,"n":7958,"o":25.13,"t":"2025-03-11T04:00:00Z","v":334378,"vw":26.030565},{"c":25.92,"h":26.445,"l":25.82,"n":7209,"o":26.37,"t":"2025-03-12T04:00:00Z","v":245540,"vw":26.02003},{"c":25.89,"h":26.75,"l":25.58,"n":6093,"o":25.97,"t":"2025-03-13T04:00:00Z","v":255005,"vw":26.045123},{"c":26.63,"h":26.9,"l":26.215,"n":6544,"o":26.44,"t":"2025-03-14T04:00:00Z","v":268262,"vw":26.627359},{"c":26.2,"h":27.1599,"l":26,"n":10414,"o":26.45,"t":"2025-03-17T04:00:00Z","v":340221,"vw":26.220867},{"c":26.1,"h":26.335,"l":25.8201,"n":8303,"o":26.02,"t":"2025-03-18T04:00:00Z","v":342354,"vw":26.075374},{"c":26.88,"h":27.15,"l":26.35,"n":8300,"o":26.52,"t":"2025-03-19T04:00:00Z","v":399356,"vw":26.832063},{"c":27.87,"h":29.03,"l":25.3501,"n":12188,"o":25.56,"t":"2025-03-20T04:00:00Z","v":679997,"vw":28.136932},{"c":26.18,"h":27.5745,"l":25.75,"n":15150,"o":27.24,"t":"2025-03-21T04:00:00Z","v":2838367,"vw":26.230654},{"c":26.71,"h":27.06,"l":26.08,"n":7596,"o":26.97,"t":"2025-03-24T04:00:00Z","v":301849,"vw":26.652044},{"c":26.34,"h":27.04,"l":26.1305,"n":7875,"o":26.26,"t":"2025-03-25T04:00:00Z","v":318086,"vw":26.419729},{"c":26.15,"h":26.73,"l":25.735,"n":6383,"o":26.43,"t":"2025-03-26T04:00:00Z","v":245168,"vw":26.111611},{"c":26.56,"h":26.62,"l":25.88,"n":5274,"o":25.95,"t":"2025-03-27T04:00:00Z","v":202958,"vw":26.373617},{"c":25.61,"h":26.8999,"l":25.59,"n":5340,"o":26.46,"t":"2025-03-28T04:00:00Z","v":225965,"vw":25.776794},{"c":25.33,"h":25.38,"l":24.695,"n":4687,"o":25.12,"t":"2025-03-31T04:00:00Z","v":193843,"vw":25.237496},{"c":25.38,"h":25.6,"l":24.925,"n":4366,"o":25.16,"t":"2025-04-01T04:00:00Z","v":144444,"vw":25.315064},{"c":25.9,"h":25.97,"l":24.72,"n":4519,"o":24.88,"t":"2025-04-02T04:00:00Z","v":126373,"vw":25.633112},{"c":23.47,"h":24.61,"l":23.11,"n":6046,"o":24.09,"t":"2025-04-03T04:00:00Z","v":217565,"vw":23.544012},{"c":22.94,"h":23.06,"l":21.4,"n":7660,"o":22.66,"t":"2025-04-04T04:00:00Z","v":310447,"vw":22.581914},{"c":23.37,"h":24.335,"l":21.3,"n":8870,"o":21.73,"t":"2025-04-07T04:00:00Z","v":442675,"vw":23.145333},{"c":22.58,"h":24.36,"l":22.24,"n":7801,"o":24.17,"t":"2025-04-08T04:00:00Z","v":316861,"vw":22.944075},{"c":24.63,"h":25.305,"l":22.42,"n":6659,"o":22.42,"t":"2025-04-09T04:00:00Z","v":304240,"vw":24.328403},{"c":23.56,"h":24.27,"l":22.97,"n":7436,"o":23.76,"t":"2025-04-10T04:00:00Z","v":319013,"vw":23.479513},{"c":23.96,"h":24.265,"l":23.1,"n":6496,"o":23.72,"t":"2025-04-11T04:00:00Z","v":329939,"vw":23.850267},{"c":23.81,"h":24.595,"l":23.3993,"n":4701,"o":24.39,"t":"2025-04-14T04:00:00Z","v":196104,"vw":23.841326},{"c":24.06,"h":24.12,"l":23.62,"n":4482,"o":23.62,"t":"2025-04-15T04:00:00Z","v":156499,"vw":23.9831},{"c":24.07,"h":24.54,"l":23.606,"n":4296,"o":24.12,"t":"2025-04-16T04:00:00Z","v":150616,"vw":23.981019},{"c":24.24,"h":24.31,"l":23.61,"n":4010,"o":23.99,"t":"2025-04-17T04:00:00Z","v":179069,"vw":24.109906},{"c":23.61,"h":24.255,"l":23.29,"n":4070,"o":24.2,"t":"2025-04-21T04:00:00Z","v":163232,"vw":23.591041},{"c":24.47,"h":24.59,"l":23.565,"n":3914,"o":23.87,"t":"2025-04-22T04:00:00Z","v":180871,"vw":24.343914},{"c":24.93,"h":25.91,"l":24.61,"n":4750,"o":25.27,"t":"2025-04-23T04:00:00Z","v":210918,"vw":25.085766},{"c":25.75,"h":25.79,"l":24.89,"n":3946,"o":24.89,"t":"2025-04-24T04:00:00Z","v":157996,"vw":25.628854},{"c":25.73,"h":25.74,"l":25.2393,"n":3137,"o":25.49,"t":"2025-04-25T04:00:00Z","v":151397,"vw":25.541357},{"c":25.68,"h":26.1,"l":25.32,"n":4698,"o":25.47,"t":"2025-04-28T04:00:00Z","v":132063,"vw":25.626937},{"c":25.75,"h":25.815,"l":25.135,"n":3094,"o":25.45,"t":"2025-04-29T04:00:00Z","v":118651,"vw":25.69095},{"c":25.66,"h":25.925,"l":24.73,"n":4148,"o":25.11,"t":"2025-04-30T04:00:00Z","v":175003,"vw":25.565413},{"c":25.68,"h":26.24,"l":25.4686,"n":4727,"o":25.99,"t":"2025-05-01T04:00:00Z","v":190908,"vw":25.772855},{"c":26.56,"h":26.92,"l":25.61,"n":3786,"o":26,"t":"2025-05-02T04:00:00Z","v":128522,"vw":26.439371},{"c":26.18,"h":26.68,"l":26.065,"n":2762,"o":26.22,"t":"2025-05-05T04:00:00Z","v":101877,"vw":26.269618},{"c":26.24,"h":26.475,"l":25.91,"n":2886,"o":26.08,"t":"2025-05-06T04:00:00Z","v":129156,"vw":26.19186},{"c":26.06,"h":26.49,"l":25.7,"n":4992,"o":26.49,"t":"2025-05-07T04:00:00Z","v":172442,"vw":25.959408},{"c":26.16,"h":26.7285,"l":25.99,"n":3182,"o":26.25,"t":"2025-05-08T04:00:00Z","v":125050,"vw":26.296539},{"c":26.01,"h":26.49,"l":25.5,"n":3200,"o":26.16,"t":"2025-05-09T04:00:00Z","v":125422,"vw":25.918739},{"c":27.35,"h":27.79,"l":26.68,"n":5152,"o":27.06,"t":"2025-05-12T04:00:00Z","v":199348,"vw":27.210615},{"c":27.99,"h":28.38,"l":27.0798,"n":6048,"o":27.6,"t":"2025-05-13T04:00:00Z","v":229452,"vw":28.078131},{"c":27.07,"h":28.07,"l":26.93,"n":4185,"o":27.75,"t":"2025-05-14T04:00:00Z","v":153342,"vw":27.21857},{"c":26.9,"h":27.02,"l":26.46,"n":4674,"o":26.82,"t":"2025-05-15T04:00:00Z","v":232248,"vw":26.823461},{"c":27.28,"h":27.47,"l":26.75,"n":3276,"o":26.92,"t":"2025-05-16T04:00:00Z","v":140892,"vw":27.165069},{"c":27.24,"h":27.29,"l":26.65,"n":2944,"o":26.77,"t":"2025-05-19T04:00:00Z","v":122916,"vw":27.091714},{"c":27.03,"h":27.26,"l":26.87,"n":3819,"o":27.26,"t":"2025-05-20T04:00:00Z","v":165681,"vw":27.013984},{"c":26.35,"h":27.08,"l":26.31,"n":3858,"o":26.66,"t":"2025-05-21T04:00:00Z","v":125314,"vw":26.58385},{"c":26.1,"h":26.335,"l":25.92,"n":2912,"o":26.2,"t":"2025-05-22T04:00:00Z","v":114483,"vw":26.159497},{"c":25.7,"h":26.54,"l":25.43,"n":4724,"o":25.61,"t":"2025-05-23T04:00:00Z","v":222511,"vw":25.724347},{"c":26.26,"h":26.285,"l":25.42,"n":5798,"o":26.12,"t":"2025-05-27T04:00:00Z","v":304677,"vw":26.141178},{"c":25.58,"h":26.46,"l":25.51,"n":5719,"o":26.17,"t":"2025-05-28T04:00:00Z","v":214730,"vw":25.659164},{"c":25.59,"h":26.0399,"l":25.05,"n":5763,"o":25.87,"t":"2025-05-29T04:00:00Z","v":237056,"vw":25.531002},{"c":24.9,"h":25.69,"l":24.83,"n":5345,"o":25.34,"t":"2025-05-30T04:00:00Z","v":306172,"vw":24.960537},{"c":25.75,"h":26.6,"l":25.43,"n":7895,"o":26.6,"t":"2025-06-02T04:00:00Z","v":385245,"vw":25.738866},{"c":26.31,"h":26.35,"l":25,"n":6129,"o":25.82,"t":"2025-06-03T04:00:00Z","v":259152,"vw":26.12228},{"c":26.26,"h":26.7,"l":26.06,"n":5649,"o":26.31,"t":"2025-06-04T04:00:00Z","v":183974,"vw":26.243351},{"c":25.32,"h":26.43,"l":25.25,"n":4851,"o":26.43,"t":"2025-06-05T04:00:00Z","v":178877,"vw":25.523196},{"c":25.96,"h":26.175,"l":25.47,"n":4938,"o":25.85,"t":"2025-06-06T04:00:00Z","v":213836,"vw":25.890313},{"c":26.17,"h":26.4599,"l":25.75,"n":4670,"o":26.17,"t":"2025-06-09T04:00:00Z","v":228270,"vw":26.207692},{"c":26.3,"h":26.675,"l":26.16,"n":4419,"o":26.42,"t":"2025-06-10T04:00:00Z","v":186072,"vw":26.342299},{"c":25.25,"h":26.34,"l":25.19,"n":4802,"o":26.29,"t":"2025-06-11T04:00:00Z","v":214442,"vw":25.501646},{"c":25.51,"h":25.52,"l":24.77,"n":5412,"o":25,"t":"2025-06-12T04:00:00Z","v":277845,"vw":25.378982},{"c":24.6,"h":25.17,"l":24.36,"n":4513,"o":24.88,"t":"2025-06-13T04:00:00Z","v":197002,"vw":24.686503},{"c":24.98,"h":25.49,"l":24.555,"n":5778,"o":25.05,"t":"2025-06-16T04:00:00Z","v":254573,"vw":25.090039},{"c":25.69,"h":26,"l":24.7,"n":6886,"o":24.83,"t":"2025-06-17T04:00:00Z","v":334070,"vw":25.654443},{"c":25.22,"h":25.79,"l":25.02,"n":6973,"o":25.44,"t":"2025-06-18T04:00:00Z","v":255501,"vw":25.360556},{"c":24.49,"h":25.29,"l":24.32,"n":5525,"o":25.29,"t":"2025-06-20T04:00:00Z","v":688267,"vw":24.588324},{"c":25.1,"h":25.13,"l":24.225,"n":4930,"o":24.51,"t":"2025-06-23T04:00:00Z","v":262444,"vw":24.885452},{"c":25.69,"h":25.69,"l":25.16,"n":3739,"o":25.41,"t":"2025-06-24T04:00:00Z","v":179509,"vw":25.585465},{"c":26.26,"h":26.3401,"l":25.325,"n":7574,"o":25.59,"t":"2025-06-25T04:00:00Z","v":501866,"vw":25.957815},{"c":31.64,"h":32.45,"l":29.13,"n":18347,"o":31.66,"t":"2025-06-26T04:00:00Z","v":1024698,"vw":30.842448},{"c":32.03,"h":32.58,"l":31.14,"n":12128,"o":31.51,"t":"2025-06-27T04:00:00Z","v":899245,"vw":31.982782},{"c":29.83,"h":32.04,"l":29.8,"n":11221,"o":32.04,"t":"2025-06-30T04:00:00Z","v":478702,"vw":30.237996},{"c":30.75,"h":31.18,"l":29.48,"n":7550,"o":29.73,"t":"2025-07-01T04:00:00Z","v":404205,"vw":30.768296},{"c":31.97,"h":32.11,"l":30.815,"n":7226,"o":30.89,"t":"2025-07-02T04:00:00Z","v":496184,"vw":31.75287},{"c":32.42,"h":32.5789,"l":31.6459,"n":5211,"o":31.99,"t":"2025-07-03T04:00:00Z","v":308876,"vw":32.275109},{"c":31.34,"h":32.36,"l":31.25,"n":5578,"o":31.91,"t":"2025-07-07T04:00:00Z","v":234440,"vw":31.475993},{"c":31.75,"h":32.08,"l":31.49,"n":5007,"o":31.83,"t":"2025-07-08T04:00:00Z","v":265059,"vw":31.765235},{"c":31.77,"h":32.02,"l":31.1101,"n":4155,"o":32.02,"t":"2025-07-09T04:00:00Z","v":166871,"vw":31.658153},{"c":32.58,"h":32.76,"l":31.5709,"n":7139,"o":31.88,"t":"2025-07-10T04:00:00Z","v":248168,"vw":32.581759},{"c":32.85,"h":32.94,"l":32.1,"n":5705,"o":32.22,"t":"2025-07-11T04:00:00Z","v":253545,"vw":32.666546},{"c":32.31,"h":32.87,"l":31.81,"n":4826,"o":32.47,"t":"2025-07-14T04:00:00Z","v":180633,"vw":32.232055},{"c":31.62,"h":32.655,"l":31.62,"n":5733,"o":32.39,"t":"2025-07-15T04:00:00Z","v":234516,"vw":31.836533},{"c":31.69,"h":32.15,"l":31.27,"n":5069,"o":31.7,"t":"2025-07-16T04:00:00Z","v":233471,"vw":31.773394},{"c":32.25,"h":32.49,"l":31.5,"n":5378,"o":31.5,"t":"2025-07-17T04:00:00Z","v":233688,"vw":32.172638},{"c":31.92,"h":32.71,"l":31.47,"n":5951,"o":32.17,"t":"2025-07-18T04:00:00Z","v":247310,"vw":31.942414},{"c":31.71,"h":32.63,"l":31.535,"n":6133,"o":32.34,"t":"2025-07-21T04:00:00Z","v":245758,"vw":31.986884},{"c":31.9,"h":32.4,"l":31.82,"n":4913,"o":31.82,"t":"2025-07-22T04:00:00Z","v":277363,"vw":32.053024},{"c":33.26,"h":33.31,"l":32.11,"n":7039,"o":32.28,"t":"2025-07-23T04:00:00Z","v":313810,"vw":33.020397},{"c":31.62,"h":33.09,"l":31.425,"n":7215,"o":32.84,"t":"2025-07-24T04:00:00Z","v":243842,"vw":31.824562},{"c":31.83,"h":32.04,"l":31.225,"n":4901,"o":31.66,"t":"2025-07-25T04:00:00Z","v":213305,"vw":31.788553},{"c":31.36,"h":31.845,"l":31.265,"n":4450,"o":31.63,"t":"2025-07-28T04:00:00Z","v":180192,"vw":31.418586},{"c":30.59,"h":31.8,"l":30.58,"n":4183,"o":31.8,"t":"2025-07-29T04:00:00Z","v":168915,"vw":30.809477},{"c":30.64,"h":30.96,"l":30.33,"n":7038,"o":30.63,"t":"2025-07-30T04:00:00Z","v":240762,"vw":30.629239},{"c":30.52,"h":30.54,"l":29.915,"n":6474,"o":30.28,"t":"2025-07-31T04:00:00Z","v":239585,"vw":30.385738},{"c":29.82,"h":30.3167,"l":29.41,"n":6689,"o":29.75,"t":"2025-08-01T04:00:00Z","v":317622,"vw":29.879969},{"c":29.65,"h":30.28,"l":29.63,"n":5892,"o":30.02,"t":"2025-08-04T04:00:00Z","v":177534,"vw":29.793134},{"c":30.32,"h":30.49,"l":29.505,"n":5531,"o":29.91,"t":"2025-08-05T04:00:00Z","v":208459,"vw":30.197921},{"c":29.83,"h":30.5,"l":29.79,"n":4210,"o":30.4,"t":"2025-08-06T04:00:00Z","v":180041,"vw":29.935054},{"c":29.7,"h":30.38,"l":29.43,"n":4334,"o":30.17,"t":"2025-08-07T04:00:00Z","v":158972,"vw":29.6534},{"c":29.94,"h":30.31,"l":29.81,"n":4866,"o":29.98,"t":"2025-08-08T04:00:00Z","v":126160,"vw":30.015541},{"c":29.83,"h":30.19,"l":29.36,"n":3743,"o":29.9,"t":"2025-08-11T04:00:00Z","v":153719,"vw":29.795999},{"c":31.59,"h":31.62,"l":29.9993,"n":4555,"o":30.14,"t":"2025-08-12T04:00:00Z","v":198958,"vw":31.443141},{"c":32.74,"h":32.89,"l":31.5,"n":5146,"o":31.7,"t":"2025-08-13T04:00:00Z","v":163185,"vw":32.594133},{"c":32.29,"h":32.32,"l":31.615,"n":5497,"o":32.18,"t":"2025-08-14T04:00:00Z","v":225474,"vw":32.052975},{"c":31.65,"h":32.47,"l":31.62,"n":6690,"o":32.47,"t":"2025-08-15T04:00:00Z","v":188976,"vw":31.844161},{"c":31.62,"h":31.88,"l":31.35,"n":4578,"o":31.74,"t":"2025-08-18T04:00:00Z","v":156618,"vw":31.626305},{"c":32.15,"h":32.16,"l":31.52,"n":3587,"o":31.67,"t":"2025-08-19T04:00:00Z","v":149250,"vw":31.932446},{"c":31.63,"h":32.24,"l":31.59,"n":5241,"o":32.15,"t":"2025-08-20T04:00:00Z","v":190276,"vw":31.827859},{"c":31.4,"h":31.725,"l":30.86,"n":3898,"o":31.44,"t":"2025-08-21T04:00:00Z","v":162907,"vw":31.309766},{"c":33.21,"h":33.475,"l":31.365,"n":7046,"o":31.52,"t":"2025-08-22T04:00:00Z","v":280474,"vw":33.133866},{"c":33.19,"h":33.8,"l":33.15,"n":5756,"o":33.19,"t":"2025-08-25T04:00:00Z","v":220959,"vw":33.355403},{"c":33.59,"h":33.75,"l":33.25,"n":5996,"o":33.38,"t":"2025-08-26T04:00:00Z","v":217395,"vw":33.5611},{"c":33.32,"h":33.86,"l":33.04,"n":4948,"o":33.45,"t":"2025-08-27T04:00:00Z","v":210253,"vw":33.384391},{"c":33.38,"h":33.73,"l":33.01,"n":5616,"o":33.46,"t":"2025-08-28T04:00:00Z","v":227462,"vw":33.386329},{"c":33.3,"h":33.6,"l":33.08,"n":3931,"o":33.46,"t":"2025-08-29T04:00:00Z","v":151253,"vw":33.316528},{"c":32.37,"h":32.86,"l":32.22,"n":4351,"o":32.68,"t":"2025-09-02T04:00:00Z","v":159890,"vw":32.458065},{"c":32.11,"h":32.61,"l":31.805,"n":5304,"o":32.02,"t":"2025-09-03T04:00:00Z","v":167886,"vw":32.086651},{"c":32.67,"h":32.73,"l":31.74,"n":3924,"o":32.23,"t":"2025-09-04T04:00:00Z","v":141328,"vw":32.505958},{"c":33.03,"h":33.7,"l":32.58,"n":4558,"o":32.77,"t":"2025-09-05T04:00:00Z","v":129695,"vw":32.959324},{"c":31.97,"h":33.05,"l":31.95,"n":7626,"o":32.7,"t":"2025-09-08T04:00:00Z","v":272991,"vw":32.302125},{"c":30.95,"h":32.43,"l":30.68,"n":4996,"o":31.93,"t":"2025-09-09T04:00:00Z","v":194622,"vw":31.057533},{"c":31.99,"h":32.01,"l":30.78,"n":5402,"o":31.02,"t":"2025-09-10T04:00:00Z","v":228561,"vw":31.744643},{"c":33.46,"h":33.5,"l":31.95,"n":6822,"o":31.95,"t":"2025-09-11T04:00:00Z","v":246204,"vw":32.969757},{"c":33.33,"h":33.44,"l":32.635,"n":6208,"o":33.16,"t":"2025-09-12T04:00:00Z","v":245286,"vw":33.204661},{"c":33.38,"h":33.87,"l":33.27,"n":4757,"o":33.58,"t":"2025-09-15T04:00:00Z","v":176956,"vw":33.505802},{"c":33.55,"h":34.14,"l":33.24,"n":6994,"o":33.97,"t":"2025-09-16T04:00:00Z","v":250097,"vw":33.605948},{"c":33.09,"h":34.37,"l":32.94,"n":6681,"o":33.49,"t":"2025-09-17T04:00:00Z","v":330592,"vw":33.290872},{"c":33.64,"h":33.87,"l":32.61,"n":5681,"o":33.21,"t":"2025-09-18T04:00:00Z","v":242195,"vw":33.627867},{"c":33.57,"h":33.75,"l":33.2372,"n":7455,"o":33.75,"t":"2025-09-19T04:00:00Z","v":1391187,"vw":33.570736},{"c":33.68,"h":33.9,"l":33.03,"n":6673,"o":33.56,"t":"2025-09-22T04:00:00Z","v":332399,"vw":33.612073},{"c":33.05,"h":34.235,"l":33.04,"n":6556,"o":33.76,"t":"2025-09-23T04:00:00Z","v":317932,"vw":33.233706},{"c":33.97,"h":34.1,"l":33.06,"n":12551,"o":33.06,"t":"2025-09-24T04:00:00Z","v":517585,"vw":33.745164},{"c":29.13,"h":31.88,"l":27.78,"n":19068,"o":29.05,"t":"2025-09-25T04:00:00Z","v":854914,"vw":30.068949},{"c":30.2,"h":30.285,"l":29.345,"n":12468,"o":29.39,"t":"2025-09-26T04:00:00Z","v":504126,"vw":30.04007},{"c":30.46,"h":30.8,"l":30.0368,"n":10684,"o":30.8,"t":"2025-09-29T04:00:00Z","v":455214,"vw":30.411587},{"c":30.39,"h":30.545,"l":29.78,"n":7262,"o":30.09,"t":"2025-09-30T04:00:00Z","v":291715,"vw":30.236079},{"c":31.19,"h":31.5,"l":30.09,"n":7481,"o":30.09,"t":"2025-10-01T04:00:00Z","v":240410,"vw":31.096632},{"c":31.57,"h":31.75,"l":30.76,"n":6586,"o":31.53,"t":"2025-10-02T04:00:00Z","v":208653,"vw":31.424133},{"c":31.6,"h":32.29,"l":31.59,"n":5945,"o":31.8,"t":"2025-10-03T04:00:00Z","v":225221,"vw":31.749054},{"c":31.04,"h":31.785,"l":31,"n":7013,"o":31.65,"t":"2025-10-06T04:00:00Z","v":217273,"vw":31.220096},{"c":30.94,"h":31.39,"l":30.65,"n":5701,"o":31.03,"t":"2025-10-07T04:00:00Z","v":231407,"vw":30.955523},{"c":31.5,"h":31.68,"l":31.07,"n":6066,"o":31.2,"t":"2025-10-08T04:00:00Z","v":179503,"vw":31.481153},{"c":30.66,"h":32.22,"l":30.615,"n":7707,"o":31.63,"t":"2025-10-09T04:00:00Z","v":187595,"vw":30.858858},{"c":29.2,"h":30.785,"l":29.195,"n":6988,"o":30.68,"t":"2025-10-10T04:00:00Z","v":197298,"vw":29.513232},{"c":30.1,"h":30.86,"l":29.58,"n":6702,"o":29.93,"t":"2025-10-13T04:00:00Z","v":181153,"vw":30.204701},{"c":30.67,"h":31.05,"l":29.39,"n":6721,"o":29.39,"t":"2025-10-14T04:00:00Z","v":185380,"vw":30.566095},{"c":30.67,"h":31.28,"l":30.46,"n":7368,"o":30.88,"t":"2025-10-15T04:00:00Z","v":243233,"vw":30.789891},{"c":30.06,"h":30.83,"l":29.64,"n":6195,"o":30.77,"t":"2025-10-16T04:00:00Z","v":255488,"vw":30.028783},{"c":30.38,"h":30.68,"l":29.61,"n":7358,"o":29.77,"t":"2025-10-17T04:00:00Z","v":185087,"vw":30.335819},{"c":31.34,"h":31.455,"l":30.2901,"n":7159,"o":30.67,"t":"2025-10-20T04:00:00Z","v":261151,"vw":31.119502},{"c":30.54,"h":31.1575,"l":30.53,"n":6987,"o":31.01,"t":"2025-10-21T04:00:00Z","v":212095,"vw":30.770982},{"c":30.15,"h":30.57,"l":29.87,"n":6254,"o":30.57,"t":"2025-10-22T04:00:00Z","v":193525,"vw":30.161887},{"c":31.07,"h":31.44,"l":30.19,"n":7166,"o":30.19,"t":"2025-10-23T04:00:00Z","v":263774,"vw":31.004963},{"c":31.47,"h":31.7,"l":31.13,"n":5039,"o":31.19,"t":"2025-10-24T04:00:00Z","v":146216,"vw":31.491113},{"c":31.42,"h":31.85,"l":31.265,"n":4848,"o":31.47,"t":"2025-10-27T04:00:00Z","v":144465,"vw":31.511133},{"c":31.87,"h":31.99,"l":31.25,"n":4672,"o":31.25,"t":"2025-10-28T04:00:00Z","v":173802,"vw":31.759665},{"c":31.83,"h":32.4951,"l":31.46,"n":6985,"o":31.6,"t":"2025-10-29T04:00:00Z","v":277614,"vw":31.855185},{"c":31.39,"h":31.6,"l":30.85,"n":7223,"o":31.26,"t":"2025-10-30T04:00:00Z","v":264829,"vw":31.306935},{"c":31.99,"h":32.365,"l":31.16,"n":4828,"o":31.27,"t":"2025-10-31T04:00:00Z","v":174289,"vw":31.97997},{"c":31.78,"h":31.99,"l":30.8,"n":6595,"o":31.99,"t":"2025-11-03T05:00:00Z","v":214534,"vw":31.690054},{"c":30.85,"h":31.4455,"l":30.8,"n":4985,"o":31.09,"t":"2025-11-04T05:00:00Z","v":147653,"vw":30.980886},{"c":31.68,"h":32.05,"l":30.51,"n":5451,"o":31.03,"t":"2025-11-05T05:00:00Z","v":265299,"vw":31.668902},{"c":31.34,"h":31.8051,"l":31.34,"n":3842,"o":31.55,"t":"2025-11-06T05:00:00Z","v":124461,"vw":31.437118},{"c":31.5,"h":31.68,"l":31.29,"n":4155,"o":31.35,"t":"2025-11-07T05:00:00Z","v":117295,"vw":31.441037},{"c":31.78,"h":31.94,"l":31.1,"n":3846,"o":31.94,"t":"2025-11-10T05:00:00Z","v":136658,"vw":31.651446},{"c":31.39,"h":31.8,"l":31.32,"n":3668,"o":31.47,"t":"2025-11-11T05:00:00Z","v":104161,"vw":31.476396},{"c":32.13,"h":32.59,"l":31.6,"n":5278,"o":31.6,"t":"2025-11-12T05:00:00Z","v":185584,"vw":32.197263},{"c":31.77,"h":32.19,"l":31.35,"n":5293,"o":31.97,"t":"2025-11-13T05:00:00Z","v":213512,"vw":31.675644},{"c":31.67,"h":32,"l":30.88,"n":4193,"o":31.2,"t":"2025-11-14T05:00:00Z","v":144423,"vw":31.638751},{"c":30.85,"h":31.94,"l":30.77,"n":4501,"o":31.4,"t":"2025-11-17T05:00:00Z","v":188008,"vw":31.105697},{"c":30.73,"h":31.0499,"l":30.29,"n":4371,"o":30.54,"t":"2025-11-18T05:00:00Z","v":158577,"vw":30.704939},{"c":31.29,"h":31.435,"l":30.85,"n":4205,"o":30.85,"t":"2025-11-19T05:00:00Z","v":154162,"vw":31.181929},{"c":30.7,"h":32.23,"l":30.7,"n":4616,"o":31.73,"t":"2025-11-20T05:00:00Z","v":169693,"vw":31.13466},{"c":32.02,"h":32.19,"l":30.43,"n":4551,"o":30.71,"t":"2025-11-21T05:00:00Z","v":169591,"vw":31.705225},{"c":32.24,"h":32.5,"l":30.8,"n":4247,"o":31.81,"t":"2025-11-24T05:00:00Z","v":172516,"vw":32.212306},{"c":33.68,"h":34.06,"l":32.37,"n":5929,"o":32.48,"t":"2025-11-25T05:00:00Z","v":228948,"vw":33.69808},{"c":33.88,"h":34.32,"l":33.47,"n":4808,"o":33.47,"t":"2025-11-26T05:00:00Z","v":265467,"vw":33.932698},{"c":33.75,"h":34,"l":33.45,"n":3372,"o":33.78,"t":"2025-11-28T05:00:00Z","v":83662,"vw":33.686039},{"c":34.19,"h":34.45,"l":33.395,"n":4397,"o":33.5,"t":"2025-12-01T05:00:00Z","v":107862,"vw":34.156454},{"c":34.26,"h":34.54,"l":33.96,"n":3318,"o":34.41,"t":"2025-12-02T05:00:00Z","v":87198,"vw":34.191603},{"c":36.43,"h":36.96,"l":34.19,"n":6381,"o":34.29,"t":"2025-12-03T05:00:00Z","v":246849,"vw":36.106073},{"c":36.35,"h":36.47,"l":35.8001,"n":4954,"o":36.12,"t":"2025-12-04T05:00:00Z","v":164740,"vw":36.246916},{"c":35.92,"h":36.85,"l":35.79,"n":5719,"o":36.14,"t":"2025-12-05T05:00:00Z","v":182578,"vw":36.11122},{"c":35.25,"h":36.26,"l":35.15,"n":4669,"o":36,"t":"2025-12-08T05:00:00Z","v":163064,"vw":35.391474},{"c":35.71,"h":36.0699,"l":35.01,"n":5435,"o":35.25,"t":"2025-12-09T05:00:00Z","v":153949,"vw":35.692653},{"c":36.22,"h":36.61,"l":34.79,"n":7357,"o":35.69,"t":"2025-12-10T05:00:00Z","v":295901,"vw":36.033597},{"c":36.53,"h":37.045,"l":36.11,"n":7284,"o":36.31,"t":"2025-12-11T05:00:00Z","v":266342,"vw":36.577757},{"c":35.83,"h":36.605,"l":35.56,"n":6914,"o":36.45,"t":"2025-12-12T05:00:00Z","v":267250,"vw":35.856328},{"c":35.45,"h":36.13,"l":34.96,"n":7645,"o":35.93,"t":"2025-12-15T05:00:00Z","v":283647,"vw":35.347348},{"c":35.46,"h":35.57,"l":34.4,"n":7792,"o":35.43,"t":"2025-12-16T05:00:00Z","v":336345,"vw":35.303943},{"c":35.93,"h":36.23,"l":34.97,"n":8913,"o":36.23,"t":"2025-12-17T05:00:00Z","v":365916,"vw":35.745139},{"c":36.03,"h":38.59,"l":34.34,"n":10103,"o":34.34,"t":"2025-12-18T05:00:00Z","v":508954,"vw":36.276286},{"c":36.33,"h":36.575,"l":35.62,"n":9085,"o":35.72,"t":"2025-12-19T05:00:00Z","v":1078214,"vw":36.273946},{"c":36.32,"h":37.44,"l":36.18,"n":7640,"o":36.64,"t":"2025-12-22T05:00:00Z","v":274255,"vw":36.601816},{"c":36.5,"h":36.7,"l":36.09,"n":5706,"o":36.36,"t":"2025-12-23T05:00:00Z","v":271964,"vw":36.459962},{"c":36.32,"h":36.81,"l":36.06,"n":2981,"o":36.61,"t":"2025-12-24T05:00:00Z","v":91201,"vw":36.286981},{"c":36.04,"h":36.92,"l":35.83,"n":5173,"o":36.53,"t":"2025-12-26T05:00:00Z","v":176643,"vw":36.162886},{"c":35.61,"h":35.74,"l":35.31,"n":6078,"o":35.66,"t":"2025-12-29T05:00:00Z","v":175046,"vw":35.570047},{"c":35.45,"h":35.86,"l":35.32,"n":5560,"o":35.86,"t":"2025-12-30T05:00:00Z","v":223798,"vw":35.488705},{"c":34.62,"h":35.52,"l":34.32,"n":6061,"o":35.42,"t":"2025-12-31T05:00:00Z","v":242101,"vw":34.658289},{"c":35.14,"h":35.33,"l":34.66,"n":4944,"o":34.94,"t":"2026-01-02T05:00:00Z","v":293900,"vw":35.052652},{"c":35.27,"h":36.01,"l":35.05,"n":5188,"o":35.31,"t":"2026-01-05T05:00:00Z","v":216905,"vw":35.280398},{"c":35.37,"h":35.51,"l":34.7001,"n":5700,"o":35.31,"t":"2026-01-06T05:00:00Z","v":196562,"vw":35.274129},{"c":35.05,"h":35.6,"l":34.585,"n":5975,"o":35.16,"t":"2026-01-07T05:00:00Z","v":204152,"vw":34.965619},{"c":36.27,"h":36.42,"l":34.52,"n":6170,"o":34.63,"t":"2026-01-08T05:00:00Z","v":203998,"vw":36.061979},{"c":36.93,"h":36.93,"l":35.86,"n":6010,"o":36.3,"t":"2026-01-09T05:00:00Z","v":179043,"vw":36.698629},{"c":36.94,"h":37.38,"l":36.785,"n":5469,"o":36.96,"t":"2026-01-12T05:00:00Z","v":170711,"vw":37.008849},{"c":36.64,"h":37.24,"l":36.55,"n":5468,"o":37.07,"t":"2026-01-13T05:00:00Z","v":151682,"vw":36.784499},{"c":37.4,"h":37.51,"l":36.5,"n":5789,"o":36.55,"t":"2026-01-14T05:00:00Z","v":192805,"vw":37.214374},{"c":38.75,"h":39,"l":36.966,"n":8382,"o":37.3,"t":"2026-01-15T05:00:00Z","v":297803,"vw":38.557442},{"c":40.06,"h":44,"l":39.16,"n":12488,"o":42.24,"t":"2026-01-16T05:00:00Z","v":786026,"vw":40.218461},{"c":39.5,"h":40.75,"l":38.69,"n":9882,"o":39.54,"t":"2026-01-20T05:00:00Z","v":442440,"vw":39.432609},{"c":40.05,"h":40.255,"l":39.15,"n":9454,"o":40.02,"t":"2026-01-21T05:00:00Z","v":347453,"vw":39.762629},{"c":40.17,"h":40.725,"l":39.77,"n":6380,"o":40.22,"t":"2026-01-22T05:00:00Z","v":216590,"vw":40.219797},{"c":40.37,"h":40.95,"l":40.01,"n":8893,"o":40.95,"t":"2026-01-23T05:00:00Z","v":336993,"vw":40.379304},{"c":38.72,"h":40.76,"l":38.35,"n":7818,"o":40.76,"t":"2026-01-26T05:00:00Z","v":312352,"vw":39.183455},{"c":38.95,"h":39.495,"l":38.25,"n":6013,"o":38.39,"t":"2026-01-27T05:00:00Z","v":194638,"vw":39.01344},{"c":39.02,"h":39.14,"l":38.01,"n":7012,"o":39.06,"t":"2026-01-28T05:00:00Z","v":267849,"vw":38.744501},{"c":40.15,"h":40.3,"l":38.27,"n":7040,"o":39.49,"t":"2026-01-29T05:00:00Z","v":248861,"vw":39.855663},{"c":40.23,"h":40.78,"l":39.53,"n":8007,"o":40.44,"t":"2026-01-30T05:00:00Z","v":290630,"vw":40.237424},{"c":42.24,"h":42.47,"l":39.72,"n":7531,"o":39.84,"t":"2026-02-02T05:00:00Z","v":292413,"vw":41.942912},{"c":44.41,"h":44.46,"l":42.33,"n":8014,"o":42.33,"t":"2026-02-03T05:00:00Z","v":264873,"vw":43.767788},{"c":46.46,"h":46.59,"l":45,"n":9746,"o":45.3,"t":"2026-02-04T05:00:00Z","v":351567,"vw":46.014653},{"c":45.83,"h":46.59,"l":44.99,"n":10910,"o":45.55,"t":"2026-02-05T05:00:00Z","v":385562,"vw":45.612807},{"c":47.7,"h":47.77,"l":46.01,"n":6112,"o":46.26,"t":"2026-02-06T05:00:00Z","v":308295,"vw":47.464481},{"c":48.69,"h":48.92,"l":46.8057,"n":7562,"o":47.71,"t":"2026-02-09T05:00:00Z","v":302954,"vw":48.427854},{"c":47.49,"h":48.75,"l":47.07,"n":7202,"o":48.38,"t":"2026-02-10T05:00:00Z","v":283708,"vw":47.604608},{"c":48.44,"h":49.17,"l":47.715,"n":5632,"o":48.44,"t":"2026-02-11T05:00:00Z","v":186227,"vw":48.345577},{"c":46.56,"h":48.7434,"l":45.87,"n":8616,"o":48.06,"t":"2026-02-12T05:00:00Z","v":373974,"vw":46.823926},{"c":46.9,"h":47.2,"l":45.06,"n":6915,"o":46.19,"t":"2026-02-13T05:00:00Z","v":254933,"vw":46.640329},{"c":45.34,"h":46.745,"l":45.0152,"n":6276,"o":46.17,"t":"2026-02-17T05:00:00Z","v":249960,"vw":45.524528},{"c":43.98,"h":46.43,"l":43.54,"n":7103,"o":45.74,"t":"2026-02-18T05:00:00Z","v":221709,"vw":44.296159},{"c":43.56,"h":43.98,"l":42.68,"n":8135,"o":43.25,"t":"2026-02-19T05:00:00Z","v":215809,"vw":43.517454},{"c":44.07,"h":44.21,"l":42.7,"n":6748,"o":43.12,"t":"2026-02-20T05:00:00Z","v":301817,"vw":43.86007},{"c":43.95,"h":44.42,"l":43.03,"n":4884,"o":43.9,"t":"2026-02-23T05:00:00Z","v":180845,"vw":43.936953},{"c":43.02,"h":44.42,"l":42.98,"n":5009,"o":43.87,"t":"2026-02-24T05:00:00Z","v":170043,"vw":43.300186},{"c":43.22,"h":43.59,"l":42.33,"n":5226,"o":43.43,"t":"2026-02-25T05:00:00Z","v":178551,"vw":43.189328},{"c":43.42,"h":43.64,"l":42.31,"n":5527,"o":42.98,"t":"2026-02-26T05:00:00Z","v":225543,"vw":43.187243},{"c":41.56,"h":42.96,"l":41.45,"n":6590,"o":42.96,"t":"2026-02-27T05:00:00Z","v":322584,"vw":41.76732},{"c":42.13,"h":42.28,"l":40.34,"n":5875,"o":41.07,"t":"2026-03-02T05:00:00Z","v":276648,"vw":41.849109},{"c":39.1,"h":40.43,"l":38.69,"n":6008,"o":40.43,"t":"2026-03-03T05:00:00Z","v":242225,"vw":39.229888},{"c":39.08,"h":39.94,"l":38.44,"n":6480,"o":39.85,"t":"2026-03-04T05:00:00Z","v":204033,"vw":39.198386},{"c":38.47,"h":38.95,"l":38.15,"n":5181,"o":38.49,"t":"2026-03-05T05:00:00Z","v":207320,"vw":38.489146},{"c":37.53,"h":38.22,"l":36.49,"n":5655,"o":38,"t":"2026-03-06T05:00:00Z","v":248637,"vw":37.458624},{"c":36.85,"h":37.225,"l":35.6,"n":6647,"o":36.36,"t":"2026-03-09T04:00:00Z","v":271068,"vw":36.317529},{"c":36.14,"h":37.38,"l":35.76,"n":7533,"o":36.41,"t":"2026-03-10T04:00:00Z","v":290668,"vw":36.425925},{"c":34.2,"h":36,"l":34.1,"n":7164,"o":35.8,"t":"2026-03-11T04:00:00Z","v":295316,"vw":34.465533},{"c":32.68,"h":33.79,"l":32.3101,"n":8213,"o":33.39,"t":"2026-03-12T04:00:00Z","v":292852,"vw":32.90459},{"c":32.31,"h":33.16,"l":31.38,"n":8673,"o":32.69,"t":"2026-03-13T04:00:00Z","v":389642,"vw":32.130284},{"c":32.28,"h":33.44,"l":31.93,"n":7353,"o":33.04,"t":"2026-03-16T04:00:00Z","v":291205,"vw":32.339469},{"c":32.55,"h":33.1765,"l":32.18,"n":6030,"o":32.6,"t":"2026-03-17T04:00:00Z","v":272094,"vw":32.567097},{"c":31.69,"h":32.56,"l":31.6,"n":6304,"o":32.44,"t":"2026-03-18T04:00:00Z","v":314996,"vw":31.821543},{"c":31.36,"h":32.08,"l":30.9096,"n":6485,"o":31.23,"t":"2026-03-19T04:00:00Z","v":357218,"vw":31.326742},{"c":31.55,"h":31.77,"l":30.9793,"n":7423,"o":31.38,"t":"2026-03-20T04:00:00Z","v":1434420,"vw":31.525279},{"c":32.63,"h":33.6,"l":31.82,"n":8698,"o":31.83,"t":"2026-03-23T04:00:00Z","v":311594,"vw":32.902519},{"c":33.93,"h":34.11,"l":32.28,"n":5438,"o":32.28,"t":"2026-03-24T04:00:00Z","v":210520,"vw":33.809712},{"c":35.01,"h":35.26,"l":34.07,"n":9904,"o":34.33,"t":"2026-03-25T04:00:00Z","v":458411,"vw":34.909767},{"c":29.79,"h":31.685,"l":28.4,"n":17037,"o":29.8,"t":"2026-03-26T04:00:00Z","v":893906,"vw":29.77622},{"c":28.1,"h":29.48,"l":27.22,"n":12027,"o":29.07,"t":"2026-03-27T04:00:00Z","v":557860,"vw":27.876355},{"c":28.72,"h":29.6,"l":28.23,"n":8212,"o":28.83,"t":"2026-03-30T04:00:00Z","v":324699,"vw":28.839014},{"c":30.35,"h":30.66,"l":29.37,"n":8429,"o":29.58,"t":"2026-03-31T04:00:00Z","v":388525,"vw":30.157398},{"c":31.08,"h":31.62,"l":30.2877,"n":7068,"o":30.57,"t":"2026-04-01T04:00:00Z","v":388551,"vw":31.216475},{"c":30.25,"h":31.92,"l":29.63,"n":8455,"o":30.61,"t":"2026-04-02T04:00:00Z","v":414894,"vw":30.748904},{"c":30.17,"h":30.457,"l":29.18,"n":6744,"o":29.91,"t":"2026-04-06T04:00:00Z","v":254082,"vw":30.020657},{"c":30.96,"h":31,"l":29.88,"n":6743,"o":29.88,"t":"2026-04-07T04:00:00Z","v":312475,"vw":30.727093},{"c":33.51,"h":33.78,"l":32.48,"n":7788,"o":32.79,"t":"2026-04-08T04:00:00Z","v":368585,"vw":33.47453},{"c":34.43,"h":34.72,"l":32.03,"n":7278,"o":33.01,"t":"2026-04-09T04:00:00Z","v":324215,"vw":34.416804},{"c":35.05,"h":35.58,"l":33.77,"n":7466,"o":34.77,"t":"2026-04-10T04:00:00Z","v":310474,"vw":35.180133},{"c":34.47,"h":34.73,"l":33.95,"n":5688,"o":34.73,"t":"2026-04-13T04:00:00Z","v":192222,"vw":34.421474},{"c":33.86,"h":34.82,"l":33.84,"n":5935,"o":34.58,"t":"2026-04-14T04:00:00Z","v":222083,"vw":34.126754},{"c":32.77,"h":33.75,"l":32.66,"n":5059,"o":33.68,"t":"2026-04-15T04:00:00Z","v":162893,"vw":32.839615},{"c":32.24,"h":33.73,"l":32.18,"n":5389,"o":32.79,"t":"2026-04-16T04:00:00Z","v":228331,"vw":32.407889},{"c":34.4,"h":34.41,"l":32.725,"n":6586,"o":32.81,"t":"2026-04-17T04:00:00Z","v":218328,"vw":34.208028},{"c":35.67,"h":35.82,"l":34.235,"n":4919,"o":34.33,"t":"2026-04-20T04:00:00Z","v":168760,"vw":35.495898},{"c":35.7,"h":36.9,"l":35.62,"n":6166,"o":35.76,"t":"2026-04-21T04:00:00Z","v":206071,"vw":35.864471},{"c":35.81,"h":36.215,"l":35.5,"n":5727,"o":35.91,"t":"2026-04-22T04:00:00Z","v":141370,"vw":35.848719},{"c":35.83,"h":36.2,"l":35.0616,"n":6327,"o":35.81,"t":"2026-04-23T04:00:00Z","v":187919,"vw":35.689288},{"c":37.74,"h":37.84,"l":35.77,"n":5596,"o":35.77,"t":"2026-04-24T04:00:00Z","v":239708,"vw":37.431208},{"c":37.71,"h":39.9867,"l":37.5792,"n":6774,"o":39.7,"t":"2026-04-27T04:00:00Z","v":261273,"vw":38.046124},{"c":37.67,"h":38.1745,"l":37.12,"n":6034,"o":37.5,"t":"2026-04-28T04:00:00Z","v":159469,"vw":37.75251},{"c":36.4,"h":37.57,"l":36.29,"n":5667,"o":37.48,"t":"2026-04-29T04:00:00Z","v":249477,"vw":36.563017},{"c":38.43,"h":39.1,"l":36.27,"n":6264,"o":36.78,"t":"2026-04-30T04:00:00Z","v":271161,"vw":38.336102},{"c":39.17,"h":39.22,"l":37.855,"n":5075,"o":38.19,"t":"2026-05-01T04:00:00Z","v":187789,"vw":39.009908},{"c":38.06,"h":39.21,"l":37.7555,"n":7392,"o":38.88,"t":"2026-05-04T04:00:00Z","v":244444,"vw":38.180031},{"c":40.27,"h":41.42,"l":38.37,"n":8179,"o":38.58,"t":"2026-05-05T04:00:00Z","v":295646,"vw":40.521051},{"c":41.88,"h":42.68,"l":40.394,"n":8915,"o":41.25,"t":"2026-05-06T04:00:00Z","v":299093,"vw":42.030386},{"c":40.43,"h":42.49,"l":40.34,"n":7826,"o":41.85,"t":"2026-05-07T04:00:00Z","v":279861,"vw":40.864251},{"c":40.43,"h":41.54,"l":39.88,"n":6210,"o":40.84,"t":"2026-05-08T04:00:00Z","v":213270,"vw":40.43113},{"c":40.54,"h":41.84,"l":39.8,"n":8197,"o":40.6,"t":"2026-05-11T04:00:00Z","v":321385,"vw":40.872621},{"c":39.13,"h":40.365,"l":38.45,"n":6766,"o":40.12,"t":"2026-05-12T04:00:00Z","v":241013,"vw":39.037473},{"c":40.3,"h":40.99,"l":38.53,"n":6410,"o":39.24,"t":"2026-05-13T04:00:00Z","v":205143,"vw":40.288499},{"c":40.66,"h":40.84,"l":39.96,"n":3904,"o":40.3,"t":"2026-05-14T04:00:00Z","v":116749,"vw":40.55422},{"c":38.93,"h":39.755,"l":38.36,"n":5889,"o":39.54,"t":"2026-05-15T04:00:00Z","v":245337,"vw":38.976246},{"c":38.52,"h":39.91,"l":38.03,"n":6731,"o":38.79,"t":"2026-05-18T04:00:00Z","v":212854,"vw":38.524894},{"c":37.57,"h":37.89,"l":36.21,"n":6219,"o":37.89,"t":"2026-05-19T04:00:00Z","v":217284,"vw":37.29493},{"c":39.16,"h":39.18,"l":37.645,"n":5962,"o":37.88,"t":"2026-05-20T04:00:00Z","v":217048,"vw":38.78233},{"c":39,"h":39.2,"l":37.9655,"n":6387,"o":38.4,"t":"2026-05-21T04:00:00Z","v":262258,"vw":38.858157},{"c":40.09,"h":40.475,"l":39,"n":6471,"o":39,"t":"2026-05-22T04:00:00Z","v":261107,"vw":40.057449},{"c":41.28,"h":41.78,"l":40.57,"n":6625,"o":40.87,"t":"2026-05-26T04:00:00Z","v":273888,"vw":41.207627},{"c":42.27,"h":42.66,"l":41.36,"n":6245,"o":41.45,"t":"2026-05-27T04:00:00Z","v":177221,"vw":42.206498},{"c":42.18,"h":42.21,"l":40.65,"n":5320,"o":41.79,"t":"2026-05-28T04:00:00Z","v":146549,"vw":41.955392},{"c":42.19,"h":42.52,"l":41.22,"n":5099,"o":42.08,"t":"2026-05-29T04:00:00Z","v":194663,"vw":42.108609},{"c":42.67,"h":43.08,"l":41.03,"n":6562,"o":41.92,"t":"2026-06-01T04:00:00Z","v":192167,"vw":42.433483},{"c":43.8,"h":45.07,"l":42.64,"n":8549,"o":42.64,"t":"2026-06-02T04:00:00Z","v":253070,"vw":43.913772},{"c":42.19,"h":43.585,"l":42.12,"n":6150,"o":43.06,"t":"2026-06-03T04:00:00Z","v":174404,"vw":42.40399},{"c":42.8,"h":42.92,"l":41.37,"n":7840,"o":42.02,"t":"2026-06-04T04:00:00Z","v":256033,"vw":42.611439},{"c":41.52,"h":42.5,"l":40.68,"n":8514,"o":42.26,"t":"2026-06-05T04:00:00Z","v":229192,"vw":41.611807},{"c":41.57,"h":42.77,"l":41.305,"n":8710,"o":42.17,"t":"2026-06-08T04:00:00Z","v":257372,"vw":41.776729},{"c":41.96,"h":42.77,"l":40.47,"n":7250,"o":42.29,"t":"2026-06-09T04:00:00Z","v":210482,"vw":41.722065},{"c":41.08,"h":42.25,"l":41,"n":9379,"o":41.92,"t":"2026-06-10T04:00:00Z","v":318484,"vw":41.307838},{"c":43.5,"h":43.52,"l":41.195,"n":8799,"o":41.8,"t":"2026-06-11T04:00:00Z","v":294086,"vw":42.785795},{"c":43.45,"h":44.94,"l":43.11,"n":6915,"o":43.94,"t":"2026-06-12T04:00:00Z","v":187987,"vw":43.812925},{"c":41.69,"h":44.55,"l":41.67,"n":8225,"o":44.15,"t":"2026-06-15T04:00:00Z","v":253233,"vw":42.2053},{"c":40.65,"h":43.052,"l":40.3,"n":7936,"o":42.3,"t":"2026-06-16T04:00:00Z","v":261708,"vw":41.010672},{"c":39.2,"h":41.565,"l":39.01,"n":9712,"o":40.42,"t":"2026-06-17T04:00:00Z","v":285826,"vw":39.688937},{"c":40.73,"h":40.81,"l":38.615,"n":7991,"o":39.56,"t":"2026-06-18T04:00:00Z","v":1033735,"vw":40.496204},{"c":40.22,"h":41.08,"l":39.61,"n":7496,"o":40.51,"t":"2026-06-22T04:00:00Z","v":285098,"vw":40.253712},{"c":39.76,"h":40.1499,"l":39.26,"n":5363,"o":39.44,"t":"2026-06-23T04:00:00Z","v":229669,"vw":39.679076},{"c":39.62,"h":41.31,"l":39.52,"n":11511,"o":40.2,"t":"2026-06-24T04:00:00Z","v":484415,"vw":40.035598},{"c":36.83,"h":38.86,"l":35,"n":11634,"o":38.03,"t":"2026-06-25T04:00:00Z","v":537562,"vw":36.670838},{"c":38.57,"h":38.77,"l":35.84,"n":16223,"o":36.06,"t":"2026-06-26T04:00:00Z","v":1404256,"vw":38.39199},{"c":35.16,"h":38.14,"l":34.64,"n":11137,"o":37.9,"t":"2026-06-29T04:00:00Z","v":557881,"vw":35.267832},{"c":33.58,"h":35.4375,"l":33.475,"n":9489,"o":35.23,"t":"2026-06-30T04:00:00Z","v":417960,"vw":33.970707},{"c":32.14,"h":33.32,"l":32.1,"n":9504,"o":33.31,"t":"2026-07-01T04:00:00Z","v":395100,"vw":32.407947},{"c":32.02,"h":33.44,"l":31.48,"n":6912,"o":32.32,"t":"2026-07-02T04:00:00Z","v":336961,"vw":31.879723},{"c":32.64,"h":33,"l":32.02,"n":6055,"o":32.21,"t":"2026-07-06T04:00:00Z","v":251518,"vw":32.590954},{"c":32.16,"h":32.765,"l":31.2,"n":7700,"o":32.5,"t":"2026-07-07T04:00:00Z","v":303102,"vw":32.064234},{"c":32.15,"h":32.34,"l":31.49,"n":6815,"o":31.76,"t":"2026-07-08T04:00:00Z","v":397450,"vw":32.0626},{"c":32.03,"h":32.84,"l":31.98,"n":6253,"o":32.42,"t":"2026-07-09T04:00:00Z","v":240481,"vw":32.296664},{"c":33.05,"h":33.59,"l":31.71,"n":6641,"o":31.71,"t":"2026-07-10T04:00:00Z","v":234945,"vw":33.057549},{"c":32.8,"h":34.0999,"l":32.72,"n":6061,"o":33.19,"t":"2026-07-13T04:00:00Z","v":178571,"vw":32.994864},{"c":33.94,"h":34.06,"l":32.89,"n":6320,"o":33.46,"t":"2026-07-14T04:00:00Z","v":238686,"vw":33.759434},{"c":34.79,"h":34.98,"l":33.76,"n":7773,"o":34.45,"t":"2026-07-15T04:00:00Z","v":284976,"vw":34.501992},{"c":35.12,"h":35.25,"l":34.6072,"n":7063,"o":34.67,"t":"2026-07-16T04:00:00Z","v":194704,"vw":35.049595},{"c":35.33,"h":35.61,"l":33.905,"n":7029,"o":34.3,"t":"2026-07-17T04:00:00Z","v":233113,"vw":35.052668},{"c":35.24,"h":35.9,"l":35.05,"n":6168,"o":35.82,"t":"2026-07-20T04:00:00Z","v":180761,"vw":35.326163},{"c":35.81,"h":36.27,"l":35.48,"n":6036,"o":35.77,"t":"2026-07-21T04:00:00Z","v":214521,"vw":35.858071},{"c":35.51,"h":36.6,"l":34.88,"n":6507,"o":35.75,"t":"2026-07-22T04:00:00Z","v":247641,"vw":35.620418},{"c":35.98,"h":36.32,"l":34.87,"n":6013,"o":35.4,"t":"2026-07-23T04:00:00Z","v":213950,"vw":35.852274},{"c":35.98,"h":36.55,"l":35.24,"n":6288,"o":35.99,"t":"2026-07-24T04:00:00Z","v":225450,"vw":36.033675},{"c":36.76,"h":36.77,"l":35.58,"n":6023,"o":36.34,"t":"2026-07-27T04:00:00Z","v":205793,"vw":36.431508},{"c":38.13,"h":38.495,"l":36.495,"n":7066,"o":37.31,"t":"2026-07-28T04:00:00Z","v":281732,"vw":37.952618},{"c":35.69,"h":37.78,"l":35.305,"n":6311,"o":37.75,"t":"2026-07-29T04:00:00Z","v":223827,"vw":35.968854},{"c":35.13,"h":36.5504,"l":35.08,"n":5260,"o":36.22,"t":"2026-07-30T04:00:00Z","v":194662,"vw":35.391882},{"c":36.01,"h":36.47,"l":35,"n":5731,"o":35.32,"t":"2026-07-31T04:00:00Z","v":345304,"vw":35.908703},{"c":36.42,"h":36.715,"l":35.265,"n":5909,"o":35.53,"t":"2026-08-03T04:00:00Z","v":184509,"vw":36.328009},{"c":37.88,"h":38.36,"l":36.24,"n":6125,"o":36.81,"t":"2026-08-04T04:00:00Z","v":266639,"vw":37.730049},{"c":38.09,"h":39.0323,"l":35.12,"n":4832,"o":38.22,"t":"2026-08-05T04:00:00Z","v":207477,"vw":38.24176},{"c":37.04,"h":38.78,"l":37,"n":5001,"o":38.29,"t":"2026-08-06T04:00:00Z","v":217114,"vw":37.538309},{"c":38.26,"h":38.415,"l":36.9514,"n":3835,"o":37.25,"t":"2026-08-07T04:00:00Z","v":162419,"vw":38.152752},{"c":38.12,"h":39.21,"l":37.7184,"n":4172,"o":38.31,"t":"2026-08-10T04:00:00Z","v":130853,"vw":38.144589},{"c":37.76,"h":39.1599,"l":37.71,"n":4854,"o":38.56,"t":"2026-08-11T04:00:00Z","v":203882,"vw":38.011331},{"c":38.04,"h":38.55,"l":36.9,"n":4367,"o":38.26,"t":"2026-08-12T04:00:00Z","v":173705,"vw":37.820139},{"c":38.04,"h":38.53,"l":37.69,"n":3946,"o":38.53,"t":"2026-08-13T04:00:00Z","v":137935,"vw":38.027908},{"c":37.94,"h":38.56,"l":37.4666,"n":4163,"o":38.13,"t":"2026-08-14T04:00:00Z","v":148493,"vw":38.075536},{"c":37.87,"h":38.14,"l":36,"n":4129,"o":37.83,"t":"2026-08-17T04:00:00Z","v":158166,"vw":37.840677},{"c":36.83,"h":37.92,"l":36.17,"n":6282,"o":37.92,"t":"2026-08-18T04:00:00Z","v":226346,"vw":36.650559},{"c":36.02,"h":37.97,"l":35.295,"n":6632,"o":37.49,"t":"2026-08-19T04:00:00Z","v":249449,"vw":36.240975},{"c":33.95,"h":35.855,"l":33.57,"n":6825,"o":35.2,"t":"2026-08-20T04:00:00Z","v":316974,"vw":34.007269},{"c":34.93,"h":35.315,"l":34.11,"n":5289,"o":34.76,"t":"2026-08-21T04:00:00Z","v":322651,"vw":34.840047},{"c":33.38,"h":36.03,"l":33.34,"n":5606,"o":35.2,"t":"2026-08-24T04:00:00Z","v":212634,"vw":33.971446},{"c":34.01,"h":34.14,"l":33.39,"n":5328,"o":33.71,"t":"2026-08-25T04:00:00Z","v":241117,"vw":33.800168},{"c":33.92,"h":34.49,"l":33.6,"n":5913,"o":34.05,"t":"2026-08-26T04:00:00Z","v":278247,"vw":33.969696},{"c":34.32,"h":35.295,"l":33.49,"n":5611,"o":34.13,"t":"2026-08-27T04:00:00Z","v":242283,"vw":34.407478},{"c":34.06,"h":35.91,"l":33.8,"n":4796,"o":34.53,"t":"2026-08-28T04:00:00Z","v":206830,"vw":34.088765},{"c":34.45,"h":34.98,"l":33.765,"n":5253,"o":34.28,"t":"2026-08-31T04:00:00Z","v":288833,"vw":34.298816},{"c":34.01,"h":34.4951,"l":33.7,"n":5813,"o":33.98,"t":"2026-09-01T04:00:00Z","v":268030,"vw":33.969604},{"c":36.02,"h":36.5569,"l":34.49,"n":8608,"o":34.49,"t":"2026-09-02T04:00:00Z","v":514752,"vw":35.99812},{"c":35.99,"h":36.86,"l":34.96,"n":5577,"o":36.86,"t":"2026-09-03T04:00:00Z","v":267617,"vw":36.09565},{"c":36.17,"h":36.29,"l":35.1,"n":5595,"o":35.8,"t":"2026-09-04T04:00:00Z","v":211319,"vw":36.012387},{"c":35.59,"h":36.34,"l":35.44,"n":5591,"o":36.06,"t":"2026-09-08T04:00:00Z","v":281164,"vw":35.824275},{"c":34.51,"h":35.825,"l":34.13,"n":6837,"o":35.72,"t":"2026-09-09T04:00:00Z","v":280288,"vw":34.53773},{"c":33.75,"h":34.9199,"l":33.45,"n":5322,"o":34,"t":"2026-09-10T04:00:00Z","v":197581,"vw":33.804996},{"c":33.9,"h":34.47,"l":33.2837,"n":5195,"o":34.39,"t":"2026-09-11T04:00:00Z","v":173507,"vw":33.811415},{"c":32.35,"h":33.7599,"l":32.31,"n":7811,"o":33.23,"t":"2026-09-14T04:00:00Z","v":252153,"vw":32.600273},{"c":32.46,"h":32.7,"l":32.06,"n":8894,"o":32.64,"t":"2026-09-15T04:00:00Z","v":386458,"vw":32.464225},{"c":33.33,"h":33.72,"l":32.57,"n":6689,"o":32.87,"t":"2026-09-16T04:00:00Z","v":271431,"vw":33.229233},{"c":33.76,"h":34.1673,"l":33.03,"n":5476,"o":34.12,"t":"2026-09-17T04:00:00Z","v":218556,"vw":33.807736},{"c":33.33,"h":33.78,"l":32.85,"n":5733,"o":33.78,"t":"2026-09-18T04:00:00Z","v":896181,"vw":33.34328},{"c":33.34,"h":33.86,"l":32.905,"n":4534,"o":33.48,"t":"2026-09-21T04:00:00Z","v":173137,"vw":33.309887},{"c":34.9,"h":35.03,"l":33.33,"n":8222,"o":33.41,"t":"2026-09-22T04:00:00Z","v":344840,"vw":34.519278},{"c":34.71,"h":35.05,"l":33.5701,"n":7354,"o":34.32,"t":"2026-09-23T04:00:00Z","v":224475,"vw":34.709133},{"c":35.48,"h":36.7,"l":34.49,"n":7270,"o":34.59,"t":"2026-09-24T04:00:00Z","v":355818,"vw":35.740457},{"c":36.26,"h":36.445,"l":35.165,"n":4814,"o":35.38,"t":"2026-09-25T04:00:00Z","v":198542,"vw":36.111081},{"c":36.87,"h":36.92,"l":35.4,"n":6133,"o":35.66,"t":"2026-09-28T04:00:00Z","v":330944,"vw":36.597154},{"c":35.64,"h":37.255,"l":35.06,"n":8245,"o":36.96,"t":"2026-09-29T04:00:00Z","v":393781,"vw":35.656628},{"c":35.23,"h":36.1,"l":35.18,"n":7417,"o":36.05,"t":"2026-09-30T04:00:00Z","v":385444,"vw":35.393537},{"c":36.33,"h":36.33,"l":34.43,"n":9903,"o":35.15,"t":"2026-10-01T04:00:00Z","v":421644,"vw":35.658031},{"c":36.97,"h":37.4541,"l":36.6,"n":7711,"o":37,"t":"2026-10-02T04:00:00Z","v":300779,"vw":37.059701},{"c":39.12,"h":39.76,"l":37.05,"n":9462,"o":37.05,"t":"2026-10-05T04:00:00Z","v":593538,"vw":38.802032},{"c":38.19,"h":40,"l":38.19,"n":11141,"o":39.75,"t":"2026-10-06T04:00:00Z","v":626346,"vw":38.767038},{"c":35.56,"h":36.725,"l":33.62,"n":23722,"o":36.19,"t":"2026-10-07T04:00:00Z","v":1429406,"vw":34.965674},{"c":34.62,"h":35.1875,"l":33.66,"n":17110,"o":34.65,"t":"2026-10-08T04:00:00Z","v":953566,"vw":34.357147},{"c":36.05,"h":36.8775,"l":34.625,"n":11505,"o":34.81,"t":"2026-10-09T04:00:00Z","v":655412,"vw":36.098895},{"c":37.99,"h":38.23,"l":35.73,"n":7107,"o":35.81,"t":"2026-10-12T04:00:00Z","v":373238,"vw":37.721093},{"c":39.2,"h":39.38,"l":36.7109,"n":7404,"o":37.95,"t":"2026-10-13T04:00:00Z","v":436865,"vw":38.883052},{"c":38.75,"h":38.97,"l":37.69,"n":9008,"o":38.07,"t":"2026-10-14T04:00:00Z","v":489455,"vw":38.501187},{"c":39.3,"h":40.18,"l":38.32,"n":10395,"o":39.27,"t":"2026-10-15T04:00:00Z","v":497778,"vw":39.412978},{"c":39.68,"h":40.8,"l":39.385,"n":8113,"o":39.61,"t":"2026-10-16T04:00:00Z","v":458000,"vw":39.937208},{"c":41.66,"h":41.69,"l":39.58,"n":9738,"o":40.29,"t":"2026-10-19T04:00:00Z","v":534511,"vw":40.902656},{"c":41.24,"h":42.015,"l":39.92,"n":7841,"o":41.24,"t":"2026-10-20T04:00:00Z","v":371372,"vw":41.278216},{"c":40.83,"h":41.3,"l":39.7664,"n":7083,"o":41.11,"t":"2026-10-21T04:00:00Z","v":332121,"vw":40.661069},{"c":40.47,"h":40.8,"l":38.36,"n":6829,"o":39.98,"t":"2026-10-22T04:00:00Z","v":377519,"vw":40.129156}],"volatilityBars":[{"c":33.5872,"h":33.83,"l":33.36,"n":34,"o":33.41,"t":"2026-09-22T13:30:00Z","v":3950,"vw":33.773976},{"c":34.005,"h":34.005,"l":33.6,"n":66,"o":33.6,"t":"2026-09-22T14:00:00Z","v":2329,"vw":33.85059},{"c":33.46,"h":34.01,"l":33.33,"n":170,"o":33.78,"t":"2026-09-22T14:15:00Z","v":5012,"vw":33.696579},{"c":33.36,"h":33.46,"l":33.36,"n":65,"o":33.46,"t":"2026-09-22T14:30:00Z","v":1436,"vw":33.42375},{"c":33.515,"h":33.515,"l":33.33,"n":122,"o":33.385,"t":"2026-09-22T14:45:00Z","v":4574,"vw":33.40586},{"c":33.545,"h":33.545,"l":33.42,"n":46,"o":33.515,"t":"2026-09-22T15:00:00Z","v":884,"vw":33.506719},{"c":33.645,"h":33.645,"l":33.52,"n":94,"o":33.52,"t":"2026-09-22T15:15:00Z","v":2327,"vw":33.595682},{"c":33.365,"h":33.595,"l":33.33,"n":161,"o":33.595,"t":"2026-09-22T15:30:00Z","v":4462,"vw":33.402656},{"c":33.56,"h":33.575,"l":33.42,"n":88,"o":33.42,"t":"2026-09-22T15:45:00Z","v":1998,"vw":33.465},{"c":33.48,"h":33.565,"l":33.48,"n":73,"o":33.54,"t":"2026-09-22T16:00:00Z","v":1174,"vw":33.515},{"c":33.49,"h":33.49,"l":33.41,"n":32,"o":33.41,"t":"2026-09-22T16:15:00Z","v":590,"vw":33.450569},{"c":33.64,"h":33.64,"l":33.52,"n":89,"o":33.52,"t":"2026-09-22T16:30:00Z","v":2316,"vw":33.595805},{"c":33.58,"h":33.62,"l":33.54,"n":123,"o":33.58,"t":"2026-09-22T16:45:00Z","v":2779,"vw":33.586492},{"c":33.7,"h":33.7,"l":33.615,"n":109,"o":33.62,"t":"2026-09-22T17:00:00Z","v":2556,"vw":33.657511},{"c":33.82,"h":33.9,"l":33.655,"n":227,"o":33.67,"t":"2026-09-22T17:15:00Z","v":8782,"vw":33.811959},{"c":33.85,"h":33.9,"l":33.75,"n":139,"o":33.9,"t":"2026-09-22T17:30:00Z","v":4804,"vw":33.807385},{"c":34.085,"h":34.105,"l":33.835,"n":218,"o":33.835,"t":"2026-09-22T17:45:00Z","v":8192,"vw":33.992507},{"c":34.065,"h":34.2,"l":34.065,"n":257,"o":34.08,"t":"2026-09-22T18:00:00Z","v":8700,"vw":34.143086},{"c":34.035,"h":34.1,"l":34,"n":150,"o":34.1,"t":"2026-09-22T18:15:00Z","v":5790,"vw":34.037691},{"c":34.03,"h":34.06,"l":34.01,"n":193,"o":34.03,"t":"2026-09-22T18:30:00Z","v":8290,"vw":34.036951},{"c":34.14,"h":34.25,"l":34.03,"n":270,"o":34.04,"t":"2026-09-22T18:45:00Z","v":14906,"vw":34.133412},{"c":34.3,"h":34.32,"l":34.18,"n":363,"o":34.21,"t":"2026-09-22T19:00:00Z","v":12942,"vw":34.26024},{"c":34.395,"h":34.41,"l":34.21,"n":525,"o":34.25,"t":"2026-09-22T19:15:00Z","v":24532,"vw":34.305402},{"c":34.81,"h":34.81,"l":34.38,"n":827,"o":34.4,"t":"2026-09-22T19:30:00Z","v":26844,"vw":34.624862},{"c":34.94,"h":35.03,"l":34.765,"n":2005,"o":34.77,"t":"2026-09-22T19:45:00Z","v":76473,"vw":34.930826},{"c":34.9,"h":34.9,"l":34.9,"n":20,"o":34.9,"t":"2026-09-22T20:00:00Z","v":84289,"vw":34.9},{"c":34.02,"h":34.32,"l":34.02,"n":22,"o":34.32,"t":"2026-09-23T13:30:00Z","v":2234,"vw":34.247499},{"c":34.37,"h":34.38,"l":33.5701,"n":84,"o":33.885,"t":"2026-09-23T14:00:00Z","v":2653,"vw":34.078296},{"c":34.22,"h":34.38,"l":33.92,"n":147,"o":34.0628,"t":"2026-09-23T14:15:00Z","v":5701,"vw":34.132256},{"c":34.1,"h":34.32,"l":34.03,"n":129,"o":34.205,"t":"2026-09-23T14:30:00Z","v":3844,"vw":34.171651},{"c":34.47,"h":34.545,"l":34.2,"n":256,"o":34.2,"t":"2026-09-23T14:45:00Z","v":8152,"vw":34.388412},{"c":34.66,"h":34.675,"l":34.5601,"n":107,"o":34.58,"t":"2026-09-23T15:00:00Z","v":4166,"vw":34.629824},{"c":34.73,"h":34.75,"l":34.65,"n":87,"o":34.65,"t":"2026-09-23T15:15:00Z","v":2966,"vw":34.702381},{"c":34.44,"h":34.68,"l":34.44,"n":73,"o":34.67,"t":"2026-09-23T15:30:00Z","v":1704,"vw":34.596772},{"c":34.6,"h":34.665,"l":34.54,"n":204,"o":34.55,"t":"2026-09-23T15:45:00Z","v":8401,"vw":34.580534},{"c":34.58,"h":34.58,"l":34.58,"n":34,"o":34.58,"t":"2026-09-23T16:00:00Z","v":1269,"vw":34.58},{"c":34.825,"h":34.85,"l":34.59,"n":293,"o":34.59,"t":"2026-09-23T16:15:00Z","v":7967,"vw":34.76677},{"c":34.715,"h":34.835,"l":34.65,"n":70,"o":34.83,"t":"2026-09-23T16:30:00Z","v":2597,"vw":34.740265},{"c":34.7,"h":34.7,"l":34.615,"n":151,"o":34.65,"t":"2026-09-23T16:45:00Z","v":6968,"vw":34.628667},{"c":34.81,"h":34.84,"l":34.6,"n":295,"o":34.645,"t":"2026-09-23T17:00:00Z","v":9742,"vw":34.682181},{"c":34.835,"h":34.8699,"l":34.805,"n":101,"o":34.805,"t":"2026-09-23T17:15:00Z","v":2266,"vw":34.843231},{"c":34.785,"h":34.82,"l":34.7575,"n":78,"o":34.815,"t":"2026-09-23T17:30:00Z","v":2111,"vw":34.799291},{"c":34.83,"h":34.875,"l":34.81,"n":142,"o":34.84,"t":"2026-09-23T17:45:00Z","v":2880,"vw":34.853621},{"c":34.965,"h":35,"l":34.83,"n":337,"o":34.87,"t":"2026-09-23T18:00:00Z","v":13544,"vw":34.91844},{"c":34.925,"h":35.05,"l":34.91,"n":200,"o":35.02,"t":"2026-09-23T18:15:00Z","v":5332,"vw":34.989375},{"c":34.83,"h":34.94,"l":34.83,"n":79,"o":34.925,"t":"2026-09-23T18:30:00Z","v":1960,"vw":34.898537},{"c":34.82,"h":34.91,"l":34.7325,"n":188,"o":34.91,"t":"2026-09-23T18:45:00Z","v":3803,"vw":34.82375},{"c":34.79,"h":34.8959,"l":34.79,"n":208,"o":34.84,"t":"2026-09-23T19:00:00Z","v":4486,"vw":34.858747},{"c":34.9,"h":35,"l":34.81,"n":379,"o":34.85,"t":"2026-09-23T19:15:00Z","v":10089,"vw":34.92075},{"c":34.915,"h":34.96,"l":34.88,"n":350,"o":34.88,"t":"2026-09-23T19:30:00Z","v":8889,"vw":34.942133},{"c":34.74,"h":34.885,"l":34.68,"n":975,"o":34.87,"t":"2026-09-23T19:45:00Z","v":30085,"vw":34.790533},{"c":34.71,"h":34.71,"l":34.71,"n":18,"o":34.71,"t":"2026-09-23T20:00:00Z","v":46597,"vw":34.71},{"c":34.49,"h":34.66,"l":34.49,"n":37,"o":34.59,"t":"2026-09-24T13:30:00Z","v":2702,"vw":34.595898},{"c":34.595,"h":34.595,"l":34.595,"n":28,"o":34.595,"t":"2026-09-24T14:00:00Z","v":1118,"vw":34.595},{"c":35,"h":35,"l":34.54,"n":127,"o":34.59,"t":"2026-09-24T14:15:00Z","v":5253,"vw":34.733017},{"c":34.945,"h":35.04,"l":34.875,"n":106,"o":34.875,"t":"2026-09-24T14:30:00Z","v":5030,"vw":34.967604},{"c":35.06,"h":35.07,"l":34.965,"n":154,"o":34.965,"t":"2026-09-24T14:45:00Z","v":6308,"vw":35.01117},{"c":34.845,"h":35.04,"l":34.845,"n":133,"o":35.04,"t":"2026-09-24T15:00:00Z","v":3896,"vw":34.969872},{"c":34.95,"h":34.95,"l":34.82,"n":37,"o":34.82,"t":"2026-09-24T15:15:00Z","v":962,"vw":34.87139},{"c":35.07,"h":35.07,"l":34.91,"n":122,"o":34.95,"t":"2026-09-24T15:30:00Z","v":7300,"vw":34.996272},{"c":35.325,"h":35.425,"l":35.07,"n":228,"o":35.07,"t":"2026-09-24T15:45:00Z","v":8524,"vw":35.245025},{"c":35.29,"h":35.47,"l":35.17,"n":176,"o":35.32,"t":"2026-09-24T16:00:00Z","v":6155,"vw":35.266025},{"c":35.655,"h":35.86,"l":35.37,"n":378,"o":35.37,"t":"2026-09-24T16:15:00Z","v":20011,"vw":35.672857},{"c":35.85,"h":35.9,"l":35.52,"n":217,"o":35.58,"t":"2026-09-24T16:30:00Z","v":7768,"vw":35.674335},{"c":35.81,"h":35.81,"l":35.74,"n":117,"o":35.805,"t":"2026-09-24T16:45:00Z","v":2382,"vw":35.788214},{"c":35.88,"h":35.91,"l":35.72,"n":195,"o":35.72,"t":"2026-09-24T17:00:00Z","v":7381,"vw":35.805635},{"c":35.9421,"h":35.9421,"l":35.83,"n":160,"o":35.91,"t":"2026-09-24T17:15:00Z","v":7711,"vw":35.871648},{"c":35.89,"h":36.035,"l":35.83,"n":175,"o":35.94,"t":"2026-09-24T17:30:00Z","v":7174,"vw":35.921445},{"c":36.37,"h":36.37,"l":35.92,"n":293,"o":35.92,"t":"2026-09-24T17:45:00Z","v":8303,"vw":36.141079},{"c":36.49,"h":36.5,"l":36.245,"n":252,"o":36.41,"t":"2026-09-24T18:00:00Z","v":9182,"vw":36.379506},{"c":36.63,"h":36.7,"l":36.49,"n":334,"o":36.55,"t":"2026-09-24T18:15:00Z","v":13028,"vw":36.602398},{"c":36.4,"h":36.66,"l":36.4,"n":259,"o":36.54,"t":"2026-09-24T18:30:00Z","v":15503,"vw":36.565744},{"c":36.41,"h":36.49,"l":36.385,"n":205,"o":36.405,"t":"2026-09-24T18:45:00Z","v":11392,"vw":36.431702},{"c":36.26,"h":36.385,"l":36.2,"n":251,"o":36.385,"t":"2026-09-24T19:00:00Z","v":12557,"vw":36.318811},{"c":36.025,"h":36.3,"l":35.97,"n":301,"o":36.265,"t":"2026-09-24T19:15:00Z","v":18709,"vw":36.141985},{"c":36.02,"h":36.04,"l":35.92,"n":336,"o":36.025,"t":"2026-09-24T19:30:00Z","v":12961,"vw":36.008827},{"c":35.51,"h":36.02,"l":35.5,"n":1484,"o":36.02,"t":"2026-09-24T19:45:00Z","v":60592,"vw":35.742105},{"c":35.48,"h":35.48,"l":35.48,"n":18,"o":35.48,"t":"2026-09-24T20:00:00Z","v":65431,"vw":35.48},{"c":35.79,"h":35.79,"l":35.38,"n":13,"o":35.38,"t":"2026-09-25T13:30:00Z","v":1692,"vw":35.441936},{"c":35.165,"h":35.39,"l":35.165,"n":31,"o":35.39,"t":"2026-09-25T13:45:00Z","v":1032,"vw":35.3155},{"c":35.215,"h":35.225,"l":35.215,"n":56,"o":35.225,"t":"2026-09-25T14:00:00Z","v":11224,"vw":35.224149},{"c":35.58,"h":35.64,"l":35.22,"n":90,"o":35.57,"t":"2026-09-25T14:30:00Z","v":4959,"vw":35.583771},{"c":35.59,"h":35.59,"l":35.59,"n":18,"o":35.59,"t":"2026-09-25T14:45:00Z","v":468,"vw":35.59},{"c":35.72,"h":35.78,"l":35.72,"n":55,"o":35.72,"t":"2026-09-25T15:00:00Z","v":1549,"vw":35.73375},{"c":35.78,"h":35.9,"l":35.78,"n":146,"o":35.81,"t":"2026-09-25T15:15:00Z","v":3110,"vw":35.839167},{"c":35.8,"h":35.8,"l":35.75,"n":33,"o":35.75,"t":"2026-09-25T15:30:00Z","v":502,"vw":35.766667},{"c":35.9275,"h":35.98,"l":35.6,"n":167,"o":35.6,"t":"2026-09-25T15:45:00Z","v":4774,"vw":35.793156},{"c":36.1,"h":36.215,"l":35.9425,"n":230,"o":35.9425,"t":"2026-09-25T16:00:00Z","v":6384,"vw":36.141512},{"c":36.26,"h":36.28,"l":36,"n":124,"o":36.12,"t":"2026-09-25T16:15:00Z","v":23360,"vw":36.164218},{"c":36.205,"h":36.205,"l":36.13,"n":20,"o":36.13,"t":"2026-09-25T16:30:00Z","v":525,"vw":36.159642},{"c":36.14,"h":36.14,"l":36.14,"n":9,"o":36.14,"t":"2026-09-25T16:45:00Z","v":235,"vw":36.14},{"c":36.27,"h":36.34,"l":36.23,"n":135,"o":36.23,"t":"2026-09-25T17:00:00Z","v":4948,"vw":36.275007},{"c":36.145,"h":36.2878,"l":36.145,"n":35,"o":36.2878,"t":"2026-09-25T17:15:00Z","v":627,"vw":36.243314},{"c":36.08,"h":36.11,"l":36.08,"n":47,"o":36.11,"t":"2026-09-25T17:30:00Z","v":940,"vw":36.095},{"c":36.08,"h":36.08,"l":36.075,"n":17,"o":36.075,"t":"2026-09-25T17:45:00Z","v":286,"vw":36.0775},{"c":36.18,"h":36.19,"l":36.105,"n":138,"o":36.16,"t":"2026-09-25T18:00:00Z","v":4522,"vw":36.155602},{"c":36.17,"h":36.18,"l":36.15,"n":43,"o":36.18,"t":"2026-09-25T18:15:00Z","v":1500,"vw":36.1575},{"c":36.2694,"h":36.28,"l":36.2,"n":81,"o":36.2,"t":"2026-09-25T18:30:00Z","v":2775,"vw":36.222619},{"c":36.2,"h":36.2,"l":36.2,"n":5,"o":36.2,"t":"2026-09-25T18:45:00Z","v":183,"vw":36.2},{"c":36.445,"h":36.445,"l":36.165,"n":256,"o":36.23,"t":"2026-09-25T19:00:00Z","v":16256,"vw":36.232831},{"c":36.3,"h":36.41,"l":36.3,"n":69,"o":36.41,"t":"2026-09-25T19:15:00Z","v":2516,"vw":36.348156},{"c":36.29,"h":36.355,"l":36.26,"n":212,"o":36.3,"t":"2026-09-25T19:30:00Z","v":6816,"vw":36.308186},{"c":36.21,"h":36.42,"l":36.21,"n":906,"o":36.32,"t":"2026-09-25T19:45:00Z","v":32257,"vw":36.288261},{"c":36.26,"h":36.26,"l":36.26,"n":21,"o":36.26,"t":"2026-09-25T20:00:00Z","v":46737,"vw":36.26},{"c":35.505,"h":35.66,"l":35.4,"n":45,"o":35.66,"t":"2026-09-28T13:30:00Z","v":3207,"vw":35.587431},{"c":36.27,"h":36.51,"l":35.9275,"n":127,"o":35.9275,"t":"2026-09-28T13:45:00Z","v":35469,"vw":36.386098},{"c":36.65,"h":36.75,"l":36.085,"n":148,"o":36.085,"t":"2026-09-28T14:00:00Z","v":4437,"vw":36.349762},{"c":36.45,"h":36.745,"l":36.45,"n":76,"o":36.745,"t":"2026-09-28T14:15:00Z","v":1457,"vw":36.554762},{"c":36.435,"h":36.49,"l":36.435,"n":17,"o":36.49,"t":"2026-09-28T14:30:00Z","v":340,"vw":36.4625},{"c":36.435,"h":36.6699,"l":36.435,"n":15,"o":36.6699,"t":"2026-09-28T14:45:00Z","v":1166,"vw":36.640538},{"c":36.3213,"h":36.3213,"l":36.3213,"n":13,"o":36.3213,"t":"2026-09-28T15:00:00Z","v":222,"vw":36.3213},{"c":36.02,"h":36.32,"l":35.8301,"n":84,"o":36.32,"t":"2026-09-28T15:15:00Z","v":5504,"vw":36.015074},{"c":36.18,"h":36.2,"l":36.11,"n":104,"o":36.2,"t":"2026-09-28T15:30:00Z","v":2667,"vw":36.138333},{"c":36.23,"h":36.23,"l":36.09,"n":97,"o":36.1,"t":"2026-09-28T15:45:00Z","v":2099,"vw":36.171111},{"c":36.22,"h":36.34,"l":36.22,"n":106,"o":36.28,"t":"2026-09-28T16:00:00Z","v":2139,"vw":36.274911},{"c":36.535,"h":36.67,"l":36.26,"n":385,"o":36.26,"t":"2026-09-28T16:15:00Z","v":16107,"vw":36.523925},{"c":36.14,"h":36.53,"l":36.14,"n":56,"o":36.53,"t":"2026-09-28T16:30:00Z","v":2496,"vw":36.281639},{"c":36.045,"h":36.17,"l":36,"n":26,"o":36.17,"t":"2026-09-28T16:45:00Z","v":792,"vw":36.087071},{"c":36.36,"h":36.44,"l":36.07,"n":275,"o":36.13,"t":"2026-09-28T17:00:00Z","v":8951,"vw":36.253832},{"c":36.16,"h":36.27,"l":36.16,"n":34,"o":36.27,"t":"2026-09-28T17:15:00Z","v":849,"vw":36.216871},{"c":36.27,"h":36.27,"l":36.19,"n":52,"o":36.22,"t":"2026-09-28T17:30:00Z","v":1827,"vw":36.233},{"c":36.29,"h":36.29,"l":36.29,"n":15,"o":36.29,"t":"2026-09-28T17:45:00Z","v":219,"vw":36.29},{"c":36.32,"h":36.32,"l":36.235,"n":75,"o":36.235,"t":"2026-09-28T18:00:00Z","v":2779,"vw":36.280176},{"c":36.27,"h":36.285,"l":36.25,"n":95,"o":36.25,"t":"2026-09-28T18:15:00Z","v":2795,"vw":36.269967},{"c":36.41,"h":36.465,"l":36.27,"n":248,"o":36.27,"t":"2026-09-28T18:30:00Z","v":5424,"vw":36.40034},{"c":36.435,"h":36.46,"l":36.37,"n":143,"o":36.46,"t":"2026-09-28T18:45:00Z","v":4585,"vw":36.409711},{"c":36.3,"h":36.44,"l":36.22,"n":145,"o":36.38,"t":"2026-09-28T19:00:00Z","v":6271,"vw":36.314013},{"c":36.47,"h":36.47,"l":36.29,"n":249,"o":36.315,"t":"2026-09-28T19:15:00Z","v":6820,"vw":36.377876},{"c":36.53,"h":36.53,"l":36.45,"n":302,"o":36.465,"t":"2026-09-28T19:30:00Z","v":7351,"vw":36.496045},{"c":36.87,"h":36.92,"l":36.53,"n":1376,"o":36.57,"t":"2026-09-28T19:45:00Z","v":84308,"vw":36.656945},{"c":36.87,"h":36.87,"l":36.87,"n":23,"o":36.87,"t":"2026-09-28T20:00:00Z","v":80501,"vw":36.87},{"c":37,"h":37,"l":37,"n":1,"o":37,"t":"2026-09-29T11:00:00Z","v":150,"vw":37},{"c":36.87,"h":37.255,"l":36.51,"n":61,"o":36.96,"t":"2026-09-29T13:30:00Z","v":4712,"vw":36.995689},{"c":36.67,"h":36.87,"l":36.575,"n":53,"o":36.87,"t":"2026-09-29T13:45:00Z","v":1764,"vw":36.660963},{"c":36.57,"h":37.07,"l":35.97,"n":90,"o":37.07,"t":"2026-09-29T14:00:00Z","v":1886,"vw":36.63383},{"c":36.24,"h":36.68,"l":36.24,"n":60,"o":36.66,"t":"2026-09-29T14:15:00Z","v":3140,"vw":36.477285},{"c":36.245,"h":36.26,"l":36.1,"n":27,"o":36.26,"t":"2026-09-29T14:30:00Z","v":1028,"vw":36.229773},{"c":36.205,"h":36.39,"l":36.175,"n":164,"o":36.37,"t":"2026-09-29T14:45:00Z","v":5051,"vw":36.275739},{"c":35.86,"h":36.34,"l":35.831,"n":675,"o":36.22,"t":"2026-09-29T15:00:00Z","v":50799,"vw":36.077439},{"c":35.64,"h":35.87,"l":35.615,"n":95,"o":35.855,"t":"2026-09-29T15:15:00Z","v":5968,"vw":35.814481},{"c":35.39,"h":35.79,"l":35.39,"n":233,"o":35.53,"t":"2026-09-29T15:30:00Z","v":9955,"vw":35.640583},{"c":35.51,"h":35.58,"l":35.39,"n":102,"o":35.39,"t":"2026-09-29T15:45:00Z","v":4814,"vw":35.507324},{"c":35.25,"h":35.48,"l":35.13,"n":284,"o":35.48,"t":"2026-09-29T16:00:00Z","v":24222,"vw":35.340286},{"c":35.385,"h":35.44,"l":35.175,"n":142,"o":35.355,"t":"2026-09-29T16:15:00Z","v":7142,"vw":35.326947},{"c":35.4,"h":35.495,"l":35.06,"n":220,"o":35.3,"t":"2026-09-29T16:30:00Z","v":13221,"vw":35.313124},{"c":35.465,"h":35.55,"l":35.29,"n":180,"o":35.36,"t":"2026-09-29T16:45:00Z","v":8602,"vw":35.427681},{"c":35.5575,"h":35.56,"l":35.45,"n":158,"o":35.47,"t":"2026-09-29T17:00:00Z","v":5810,"vw":35.495845},{"c":35.335,"h":35.55,"l":35.31,"n":207,"o":35.53,"t":"2026-09-29T17:15:00Z","v":13336,"vw":35.386852},{"c":35.43,"h":35.445,"l":35.3,"n":268,"o":35.335,"t":"2026-09-29T17:30:00Z","v":13726,"vw":35.371262},{"c":35.39,"h":35.47,"l":35.36,"n":197,"o":35.47,"t":"2026-09-29T17:45:00Z","v":7044,"vw":35.409416},{"c":35.4,"h":35.49,"l":35.36,"n":148,"o":35.39,"t":"2026-09-29T18:00:00Z","v":5390,"vw":35.413312},{"c":35.39,"h":35.48,"l":35.33,"n":229,"o":35.425,"t":"2026-09-29T18:15:00Z","v":8982,"vw":35.404484},{"c":35.55,"h":35.565,"l":35.255,"n":396,"o":35.39,"t":"2026-09-29T18:30:00Z","v":14479,"vw":35.374584},{"c":35.7,"h":35.705,"l":35.46,"n":265,"o":35.47,"t":"2026-09-29T18:45:00Z","v":6641,"vw":35.538307},{"c":35.555,"h":35.755,"l":35.54,"n":311,"o":35.75,"t":"2026-09-29T19:00:00Z","v":8768,"vw":35.662722},{"c":35.53,"h":35.6,"l":35.46,"n":477,"o":35.59,"t":"2026-09-29T19:15:00Z","v":22610,"vw":35.539158},{"c":35.615,"h":35.725,"l":35.52,"n":462,"o":35.53,"t":"2026-09-29T19:30:00Z","v":15441,"vw":35.610851},{"c":35.69,"h":35.74,"l":35.56,"n":1179,"o":35.615,"t":"2026-09-29T19:45:00Z","v":49967,"vw":35.637463},{"c":35.64,"h":35.64,"l":35.64,"n":14,"o":35.64,"t":"2026-09-29T20:00:00Z","v":57678,"vw":35.64},{"c":35.64,"h":35.64,"l":35.64,"n":1,"o":35.64,"t":"2026-09-29T20:15:00Z","v":144,"vw":35.64},{"c":36.06,"h":36.1,"l":35.7,"n":77,"o":36.05,"t":"2026-09-30T13:30:00Z","v":4013,"vw":35.979374},{"c":35.985,"h":35.985,"l":35.84,"n":44,"o":35.84,"t":"2026-09-30T13:45:00Z","v":1599,"vw":35.921667},{"c":35.97,"h":36.01,"l":35.845,"n":66,"o":35.845,"t":"2026-09-30T14:00:00Z","v":2984,"vw":35.944844},{"c":35.4795,"h":35.97,"l":35.4795,"n":117,"o":35.97,"t":"2026-09-30T14:15:00Z","v":4427,"vw":35.775037},{"c":35.55,"h":35.55,"l":35.43,"n":70,"o":35.44,"t":"2026-09-30T14:30:00Z","v":2508,"vw":35.523038},{"c":35.47,"h":35.47,"l":35.3538,"n":66,"o":35.3538,"t":"2026-09-30T14:45:00Z","v":2631,"vw":35.427373},{"c":35.295,"h":35.44,"l":35.18,"n":74,"o":35.42,"t":"2026-09-30T15:00:00Z","v":4136,"vw":35.383655},{"c":35.28,"h":35.39,"l":35.2488,"n":73,"o":35.29,"t":"2026-09-30T15:15:00Z","v":2690,"vw":35.285892},{"c":35.37,"h":35.4,"l":35.2141,"n":60,"o":35.28,"t":"2026-09-30T15:30:00Z","v":2123,"vw":35.318887},{"c":35.37,"h":35.37,"l":35.27,"n":35,"o":35.37,"t":"2026-09-30T15:45:00Z","v":544,"vw":35.34375},{"c":35.255,"h":35.41,"l":35.255,"n":236,"o":35.35,"t":"2026-09-30T16:00:00Z","v":11203,"vw":35.358973},{"c":35.45,"h":35.45,"l":35.245,"n":230,"o":35.245,"t":"2026-09-30T16:15:00Z","v":8664,"vw":35.357872},{"c":35.46,"h":35.47,"l":35.35,"n":167,"o":35.445,"t":"2026-09-30T16:30:00Z","v":10997,"vw":35.439424},{"c":35.42,"h":35.42,"l":35.378,"n":34,"o":35.42,"t":"2026-09-30T16:45:00Z","v":645,"vw":35.405155},{"c":35.48,"h":35.53,"l":35.4,"n":296,"o":35.435,"t":"2026-09-30T17:00:00Z","v":17243,"vw":35.446384},{"c":35.575,"h":35.65,"l":35.425,"n":198,"o":35.425,"t":"2026-09-30T17:15:00Z","v":3865,"vw":35.55675},{"c":35.65,"h":35.67,"l":35.585,"n":160,"o":35.59,"t":"2026-09-30T17:30:00Z","v":5088,"vw":35.625518},{"c":35.72,"h":35.73,"l":35.61,"n":216,"o":35.655,"t":"2026-09-30T17:45:00Z","v":5977,"vw":35.681738},{"c":35.65,"h":35.7,"l":35.61,"n":115,"o":35.671,"t":"2026-09-30T18:00:00Z","v":2734,"vw":35.664559},{"c":35.755,"h":35.755,"l":35.65,"n":154,"o":35.7,"t":"2026-09-30T18:15:00Z","v":5244,"vw":35.707588},{"c":35.79,"h":35.835,"l":35.7,"n":182,"o":35.7,"t":"2026-09-30T18:30:00Z","v":4254,"vw":35.777163},{"c":35.81,"h":35.81,"l":35.69,"n":154,"o":35.79,"t":"2026-09-30T18:45:00Z","v":3237,"vw":35.7745},{"c":35.695,"h":35.81,"l":35.65,"n":226,"o":35.765,"t":"2026-09-30T19:00:00Z","v":7036,"vw":35.715817},{"c":35.66,"h":35.73,"l":35.565,"n":329,"o":35.695,"t":"2026-09-30T19:15:00Z","v":9310,"vw":35.675141},{"c":35.55,"h":35.72,"l":35.55,"n":421,"o":35.59,"t":"2026-09-30T19:30:00Z","v":12475,"vw":35.660592},{"c":35.245,"h":35.63,"l":35.23,"n":1769,"o":35.6,"t":"2026-09-30T19:45:00Z","v":115890,"vw":35.399027},{"c":35.23,"h":35.34,"l":35.23,"n":32,"o":35.34,"t":"2026-09-30T20:00:00Z","v":103873,"vw":35.230115},{"c":35.23,"h":35.23,"l":35.23,"n":1,"o":35.23,"t":"2026-09-30T20:15:00Z","v":288,"vw":35.23},{"c":34.43,"h":35.405,"l":34.43,"n":360,"o":35.15,"t":"2026-10-01T13:30:00Z","v":31297,"vw":35.076115},{"c":34.78,"h":34.99,"l":34.69,"n":156,"o":34.69,"t":"2026-10-01T13:45:00Z","v":5688,"vw":34.839787},{"c":34.805,"h":34.83,"l":34.58,"n":68,"o":34.78,"t":"2026-10-01T14:00:00Z","v":3474,"vw":34.771737},{"c":34.84,"h":34.84,"l":34.6795,"n":79,"o":34.69,"t":"2026-10-01T14:15:00Z","v":4422,"vw":34.783082},{"c":34.58,"h":34.85,"l":34.57,"n":153,"o":34.85,"t":"2026-10-01T14:30:00Z","v":6762,"vw":34.709192},{"c":34.57,"h":34.65,"l":34.5,"n":65,"o":34.5575,"t":"2026-10-01T14:45:00Z","v":1516,"vw":34.562407},{"c":34.72,"h":34.79,"l":34.44,"n":419,"o":34.44,"t":"2026-10-01T15:00:00Z","v":18109,"vw":34.688303},{"c":34.79,"h":34.82,"l":34.58,"n":350,"o":34.71,"t":"2026-10-01T15:15:00Z","v":10122,"vw":34.740521},{"c":34.705,"h":34.85,"l":34.66,"n":342,"o":34.76,"t":"2026-10-01T15:30:00Z","v":14671,"vw":34.753748},{"c":34.86,"h":34.9,"l":34.67,"n":230,"o":34.72,"t":"2026-10-01T15:45:00Z","v":8177,"vw":34.810181},{"c":34.98,"h":34.98,"l":34.86,"n":282,"o":34.86,"t":"2026-10-01T16:00:00Z","v":11044,"vw":34.866723},{"c":35.235,"h":35.235,"l":34.97,"n":130,"o":34.98,"t":"2026-10-01T16:15:00Z","v":4257,"vw":35.072972},{"c":35.57,"h":35.57,"l":35.17,"n":303,"o":35.2,"t":"2026-10-01T16:30:00Z","v":8663,"vw":35.383231},{"c":35.54,"h":35.64,"l":35.54,"n":133,"o":35.57,"t":"2026-10-01T16:45:00Z","v":3790,"vw":35.5895},{"c":35.73,"h":35.78,"l":35.64,"n":126,"o":35.64,"t":"2026-10-01T17:00:00Z","v":2645,"vw":35.715455},{"c":35.98,"h":36.045,"l":35.81,"n":157,"o":35.81,"t":"2026-10-01T17:15:00Z","v":4375,"vw":35.936334},{"c":35.88,"h":36.07,"l":35.79,"n":442,"o":35.985,"t":"2026-10-01T17:30:00Z","v":17100,"vw":35.931363},{"c":35.775,"h":35.94,"l":35.68,"n":248,"o":35.895,"t":"2026-10-01T17:45:00Z","v":5048,"vw":35.807337},{"c":35.76,"h":35.76,"l":35.55,"n":76,"o":35.66,"t":"2026-10-01T18:00:00Z","v":1565,"vw":35.648268},{"c":35.885,"h":35.95,"l":35.76,"n":190,"o":35.76,"t":"2026-10-01T18:15:00Z","v":5197,"vw":35.854988},{"c":35.89,"h":35.995,"l":35.84,"n":134,"o":35.89,"t":"2026-10-01T18:30:00Z","v":3135,"vw":35.897764},{"c":35.845,"h":35.87,"l":35.8,"n":169,"o":35.87,"t":"2026-10-01T18:45:00Z","v":3627,"vw":35.841712},{"c":35.85,"h":35.9,"l":35.84,"n":191,"o":35.845,"t":"2026-10-01T19:00:00Z","v":4165,"vw":35.858765},{"c":36,"h":36.045,"l":35.82,"n":300,"o":35.83,"t":"2026-10-01T19:15:00Z","v":8159,"vw":35.941184},{"c":35.99,"h":36.07,"l":35.95,"n":428,"o":35.995,"t":"2026-10-01T19:30:00Z","v":12351,"vw":36.020326},{"c":36.33,"h":36.33,"l":36.01,"n":2074,"o":36.01,"t":"2026-10-01T19:45:00Z","v":77934,"vw":36.167021},{"c":36.33,"h":36.33,"l":36.33,"n":26,"o":36.33,"t":"2026-10-01T20:00:00Z","v":61065,"vw":36.33},{"c":37.015,"h":37.45,"l":36.6,"n":64,"o":37,"t":"2026-10-02T13:30:00Z","v":7937,"vw":36.952506},{"c":37.065,"h":37.065,"l":37.06,"n":24,"o":37.06,"t":"2026-10-02T13:45:00Z","v":746,"vw":37.064124},{"c":37.2,"h":37.37,"l":37.065,"n":175,"o":37.065,"t":"2026-10-02T14:00:00Z","v":12881,"vw":37.175431},{"c":37.14,"h":37.32,"l":37.14,"n":234,"o":37.15,"t":"2026-10-02T14:15:00Z","v":16703,"vw":37.190449},{"c":37.3,"h":37.39,"l":37.21,"n":61,"o":37.2299,"t":"2026-10-02T14:30:00Z","v":2016,"vw":37.255817},{"c":37.41,"h":37.4541,"l":37.26,"n":232,"o":37.28,"t":"2026-10-02T14:45:00Z","v":24038,"vw":37.393145},{"c":37.225,"h":37.4199,"l":37.16,"n":307,"o":37.4,"t":"2026-10-02T15:00:00Z","v":9280,"vw":37.293963},{"c":37.3,"h":37.32,"l":37.15,"n":215,"o":37.29,"t":"2026-10-02T15:15:00Z","v":9750,"vw":37.271541},{"c":37.32,"h":37.36,"l":37.27,"n":194,"o":37.31,"t":"2026-10-02T15:30:00Z","v":5170,"vw":37.302084},{"c":37.325,"h":37.33,"l":37.28,"n":160,"o":37.31,"t":"2026-10-02T15:45:00Z","v":3379,"vw":37.303831},{"c":37.18,"h":37.32,"l":37.145,"n":214,"o":37.31,"t":"2026-10-02T16:00:00Z","v":4088,"vw":37.226667},{"c":37.0199,"h":37.18,"l":36.94,"n":129,"o":37.18,"t":"2026-10-02T16:15:00Z","v":3510,"vw":37.106678},{"c":37.005,"h":37.03,"l":36.95,"n":100,"o":37.03,"t":"2026-10-02T16:30:00Z","v":2420,"vw":36.99362},{"c":36.96,"h":37.0253,"l":36.96,"n":127,"o":37.01,"t":"2026-10-02T16:45:00Z","v":3058,"vw":36.974697},{"c":36.88,"h":36.97,"l":36.88,"n":163,"o":36.97,"t":"2026-10-02T17:00:00Z","v":5005,"vw":36.914194},{"c":36.885,"h":36.94,"l":36.8412,"n":216,"o":36.9,"t":"2026-10-02T17:15:00Z","v":4369,"vw":36.90003},{"c":36.93,"h":36.935,"l":36.89,"n":171,"o":36.89,"t":"2026-10-02T17:30:00Z","v":3423,"vw":36.927697},{"c":36.84,"h":36.93,"l":36.74,"n":163,"o":36.93,"t":"2026-10-02T17:45:00Z","v":3366,"vw":36.844785},{"c":36.82,"h":36.83,"l":36.79,"n":132,"o":36.83,"t":"2026-10-02T18:00:00Z","v":3063,"vw":36.8205},{"c":36.81,"h":36.82,"l":36.78,"n":164,"o":36.82,"t":"2026-10-02T18:15:00Z","v":2823,"vw":36.797062},{"c":36.9,"h":36.91,"l":36.845,"n":75,"o":36.85,"t":"2026-10-02T18:30:00Z","v":1602,"vw":36.878299},{"c":36.92,"h":36.925,"l":36.91,"n":123,"o":36.925,"t":"2026-10-02T18:45:00Z","v":2738,"vw":36.920258},{"c":36.995,"h":37,"l":36.94,"n":215,"o":36.98,"t":"2026-10-02T19:00:00Z","v":4877,"vw":36.975717},{"c":37.02,"h":37.02,"l":36.87,"n":368,"o":37.01,"t":"2026-10-02T19:15:00Z","v":16895,"vw":36.940383},{"c":37.03,"h":37.04,"l":36.94,"n":416,"o":37.04,"t":"2026-10-02T19:30:00Z","v":11121,"vw":36.997814},{"c":36.96,"h":37.11,"l":36.88,"n":1029,"o":37.08,"t":"2026-10-02T19:45:00Z","v":55991,"vw":36.966055},{"c":36.97,"h":36.97,"l":36.97,"n":21,"o":36.97,"t":"2026-10-02T20:00:00Z","v":60385,"vw":36.97},{"c":37.31,"h":37.56,"l":37.05,"n":93,"o":37.05,"t":"2026-10-05T13:30:00Z","v":9989,"vw":37.306603},{"c":37.58,"h":37.61,"l":37.115,"n":163,"o":37.14,"t":"2026-10-05T13:45:00Z","v":11179,"vw":37.381849},{"c":37.83,"h":37.88,"l":37.53,"n":263,"o":37.58,"t":"2026-10-05T14:00:00Z","v":17415,"vw":37.697921},{"c":37.99,"h":38.16,"l":37.9,"n":398,"o":37.92,"t":"2026-10-05T14:15:00Z","v":29239,"vw":38.014199},{"c":38,"h":38.06,"l":37.96,"n":154,"o":38.03,"t":"2026-10-05T14:30:00Z","v":6689,"vw":38.008489},{"c":38.18,"h":38.18,"l":37.835,"n":228,"o":37.995,"t":"2026-10-05T14:45:00Z","v":9671,"vw":37.984632},{"c":38.225,"h":38.25,"l":38.09,"n":174,"o":38.14,"t":"2026-10-05T15:00:00Z","v":10749,"vw":38.186194},{"c":38.14,"h":38.195,"l":38.12,"n":214,"o":38.18,"t":"2026-10-05T15:15:00Z","v":20416,"vw":38.139969},{"c":38.19,"h":38.245,"l":38.1,"n":223,"o":38.105,"t":"2026-10-05T15:30:00Z","v":13461,"vw":38.179683},{"c":38.22,"h":38.22,"l":38.08,"n":236,"o":38.15,"t":"2026-10-05T15:45:00Z","v":16402,"vw":38.149294},{"c":38.24,"h":38.38,"l":38.175,"n":374,"o":38.18,"t":"2026-10-05T16:00:00Z","v":22094,"vw":38.227421},{"c":38.185,"h":38.255,"l":38.14,"n":126,"o":38.255,"t":"2026-10-05T16:15:00Z","v":4168,"vw":38.185909},{"c":38.85,"h":38.85,"l":38.26,"n":255,"o":38.26,"t":"2026-10-05T16:30:00Z","v":15123,"vw":38.518821},{"c":39.16,"h":39.17,"l":38.7023,"n":281,"o":38.72,"t":"2026-10-05T16:45:00Z","v":21238,"vw":38.900815},{"c":38.9,"h":39.11,"l":38.88,"n":214,"o":39.08,"t":"2026-10-05T17:00:00Z","v":9972,"vw":39.032047},{"c":38.97,"h":39,"l":38.905,"n":87,"o":38.905,"t":"2026-10-05T17:15:00Z","v":5546,"vw":38.960869},{"c":39.025,"h":39.045,"l":38.9612,"n":180,"o":38.98,"t":"2026-10-05T17:30:00Z","v":16297,"vw":38.985686},{"c":39.175,"h":39.175,"l":38.96,"n":142,"o":38.975,"t":"2026-10-05T17:45:00Z","v":3659,"vw":39.041554},{"c":38.99,"h":39.26,"l":38.95,"n":256,"o":39.18,"t":"2026-10-05T18:00:00Z","v":12435,"vw":39.09868},{"c":39.0676,"h":39.1,"l":38.92,"n":164,"o":38.96,"t":"2026-10-05T18:15:00Z","v":10465,"vw":38.997114},{"c":38.99,"h":39,"l":38.99,"n":25,"o":39,"t":"2026-10-05T18:30:00Z","v":683,"vw":38.992817},{"c":39.015,"h":39.035,"l":38.97,"n":107,"o":38.99,"t":"2026-10-05T18:45:00Z","v":3181,"vw":38.99881},{"c":39.465,"h":39.495,"l":39.015,"n":399,"o":39.015,"t":"2026-10-05T19:00:00Z","v":19600,"vw":39.216179},{"c":39.26,"h":39.54,"l":39.2,"n":348,"o":39.5,"t":"2026-10-05T19:15:00Z","v":20449,"vw":39.393519},{"c":39.67,"h":39.67,"l":39.18,"n":565,"o":39.27,"t":"2026-10-05T19:30:00Z","v":31078,"vw":39.470289},{"c":39.21,"h":39.76,"l":38.9126,"n":2522,"o":39.62,"t":"2026-10-05T19:45:00Z","v":129999,"vw":39.226802},{"c":39.12,"h":39.26,"l":39.12,"n":22,"o":39.26,"t":"2026-10-05T20:00:00Z","v":107969,"vw":39.120219},{"c":39.22,"h":39.22,"l":39.22,"n":1,"o":39.22,"t":"2026-10-05T21:00:00Z","v":150,"vw":39.22},{"c":39.1,"h":40,"l":39.1,"n":207,"o":39.75,"t":"2026-10-06T13:30:00Z","v":27929,"vw":39.583751},{"c":39.18,"h":39.18,"l":38.785,"n":101,"o":38.785,"t":"2026-10-06T13:45:00Z","v":3009,"vw":39.093588},{"c":38.995,"h":39.205,"l":38.74,"n":365,"o":39.205,"t":"2026-10-06T14:00:00Z","v":20889,"vw":39.050622},{"c":39.04,"h":39.045,"l":38.89,"n":130,"o":38.98,"t":"2026-10-06T14:15:00Z","v":6486,"vw":38.9839},{"c":39.2375,"h":39.42,"l":39.09,"n":234,"o":39.09,"t":"2026-10-06T14:30:00Z","v":12404,"vw":39.315936},{"c":39,"h":39.18,"l":38.87,"n":164,"o":39.15,"t":"2026-10-06T14:45:00Z","v":13238,"vw":39.141085},{"c":39.16,"h":39.24,"l":38.8957,"n":200,"o":38.955,"t":"2026-10-06T15:00:00Z","v":10796,"vw":39.158731},{"c":39.43,"h":39.48,"l":39.21,"n":336,"o":39.29,"t":"2026-10-06T15:15:00Z","v":16597,"vw":39.429443},{"c":39.36,"h":39.47,"l":39.355,"n":164,"o":39.46,"t":"2026-10-06T15:30:00Z","v":5412,"vw":39.413107},{"c":39.4025,"h":39.45,"l":39.32,"n":197,"o":39.39,"t":"2026-10-06T15:45:00Z","v":7608,"vw":39.380117},{"c":39.4,"h":39.54,"l":39.305,"n":270,"o":39.52,"t":"2026-10-06T16:00:00Z","v":14083,"vw":39.446848},{"c":39.465,"h":39.49,"l":39.38,"n":232,"o":39.4,"t":"2026-10-06T16:15:00Z","v":12532,"vw":39.421527},{"c":39.415,"h":39.65,"l":39.41,"n":274,"o":39.465,"t":"2026-10-06T16:30:00Z","v":11807,"vw":39.528012},{"c":39.465,"h":39.465,"l":39.31,"n":176,"o":39.41,"t":"2026-10-06T16:45:00Z","v":6406,"vw":39.40195},{"c":39.08,"h":39.435,"l":39.08,"n":217,"o":39.43,"t":"2026-10-06T17:00:00Z","v":11420,"vw":39.262158},{"c":38.83,"h":39.11,"l":38.74,"n":275,"o":39.11,"t":"2026-10-06T17:15:00Z","v":16008,"vw":38.887235},{"c":38.86,"h":38.91,"l":38.755,"n":381,"o":38.85,"t":"2026-10-06T17:30:00Z","v":16175,"vw":38.823821},{"c":38.865,"h":39.04,"l":38.82,"n":383,"o":38.87,"t":"2026-10-06T17:45:00Z","v":18391,"vw":38.923673},{"c":38.545,"h":38.865,"l":38.465,"n":310,"o":38.8521,"t":"2026-10-06T18:00:00Z","v":20956,"vw":38.646277},{"c":38.665,"h":38.75,"l":38.59,"n":284,"o":38.64,"t":"2026-10-06T18:15:00Z","v":10475,"vw":38.664086},{"c":38.69,"h":38.76,"l":38.56,"n":397,"o":38.56,"t":"2026-10-06T18:30:00Z","v":20799,"vw":38.646786},{"c":38.7,"h":38.79,"l":38.65,"n":227,"o":38.69,"t":"2026-10-06T18:45:00Z","v":6859,"vw":38.713581},{"c":38.575,"h":38.735,"l":38.57,"n":448,"o":38.735,"t":"2026-10-06T19:00:00Z","v":12367,"vw":38.65786},{"c":38.3,"h":38.52,"l":38.25,"n":605,"o":38.52,"t":"2026-10-06T19:15:00Z","v":21656,"vw":38.434407},{"c":38.395,"h":38.53,"l":38.33,"n":515,"o":38.4999,"t":"2026-10-06T19:30:00Z","v":17644,"vw":38.439525},{"c":38.28,"h":38.74,"l":38.25,"n":2305,"o":38.36,"t":"2026-10-06T19:45:00Z","v":122714,"vw":38.44835},{"c":37.25,"h":38.7125,"l":35.2573,"n":118,"o":38.33,"t":"2026-10-06T20:00:00Z","v":96857,"vw":38.028301},{"c":37.6,"h":37.88,"l":37.3,"n":41,"o":37.331,"t":"2026-10-06T20:15:00Z","v":10908,"vw":37.538796},{"c":38.1124,"h":38.2,"l":37.86,"n":13,"o":37.86,"t":"2026-10-06T20:30:00Z","v":7462,"vw":37.977828},{"c":36,"h":38.12,"l":36,"n":58,"o":38.12,"t":"2026-10-06T20:45:00Z","v":12080,"vw":36.789175},{"c":36.3,"h":36.8,"l":36.0307,"n":18,"o":36.0632,"t":"2026-10-06T21:00:00Z","v":2874,"vw":36.231226},{"c":36.8,"h":36.8,"l":36.8,"n":1,"o":36.8,"t":"2026-10-06T21:30:00Z","v":300,"vw":36.8},{"c":36.77,"h":36.79,"l":36.4,"n":13,"o":36.4,"t":"2026-10-06T23:00:00Z","v":1312,"vw":36.496513},{"c":36.75,"h":36.75,"l":36.65,"n":10,"o":36.65,"t":"2026-10-06T23:15:00Z","v":917,"vw":36.730994},{"c":37.74,"h":37.9397,"l":36.7,"n":26,"o":36.7,"t":"2026-10-06T23:30:00Z","v":2704,"vw":37.468366},{"c":37.4497,"h":37.8,"l":37,"n":37,"o":37.8,"t":"2026-10-06T23:45:00Z","v":7638,"vw":37.393369},{"c":37.49,"h":37.49,"l":37.49,"n":4,"o":37.49,"t":"2026-10-07T12:00:00Z","v":120,"vw":37.49},{"c":36.23,"h":36.27,"l":36.23,"n":7,"o":36.27,"t":"2026-10-07T13:15:00Z","v":5119,"vw":36.231563},{"c":36.065,"h":36.725,"l":33.62,"n":922,"o":36.19,"t":"2026-10-07T13:30:00Z","v":117441,"vw":35.163102},{"c":35.266,"h":36.065,"l":35.2,"n":567,"o":36.065,"t":"2026-10-07T13:45:00Z","v":58375,"vw":35.439225},{"c":35,"h":35.27,"l":34.8001,"n":515,"o":35.21,"t":"2026-10-07T14:00:00Z","v":28196,"vw":35.049603},{"c":33.72,"h":35.17,"l":33.72,"n":1386,"o":35.17,"t":"2026-10-07T14:15:00Z","v":67756,"vw":34.595124},{"c":34.02,"h":34.05,"l":33.64,"n":585,"o":33.79,"t":"2026-10-07T14:30:00Z","v":46871,"vw":33.945186},{"c":34.13,"h":34.2393,"l":33.9,"n":823,"o":34.025,"t":"2026-10-07T14:45:00Z","v":66452,"vw":34.007869},{"c":34.33,"h":34.51,"l":34.12,"n":733,"o":34.18,"t":"2026-10-07T15:00:00Z","v":44636,"vw":34.264973},{"c":33.95,"h":35,"l":33.91,"n":957,"o":34.25,"t":"2026-10-07T15:15:00Z","v":72849,"vw":34.276675},{"c":34.145,"h":34.42,"l":33.94,"n":566,"o":33.945,"t":"2026-10-07T15:30:00Z","v":31854,"vw":34.14804},{"c":33.8125,"h":34.31,"l":33.715,"n":596,"o":34.17,"t":"2026-10-07T15:45:00Z","v":34638,"vw":33.988617},{"c":33.91,"h":34.02,"l":33.64,"n":536,"o":33.76,"t":"2026-10-07T16:00:00Z","v":21823,"vw":33.831789},{"c":34.04,"h":34.27,"l":33.84,"n":633,"o":33.8504,"t":"2026-10-07T16:15:00Z","v":26029,"vw":34.078711},{"c":34.07,"h":34.09,"l":33.9,"n":381,"o":33.97,"t":"2026-10-07T16:30:00Z","v":15633,"vw":34.018149},{"c":34.095,"h":34.19,"l":34.02,"n":551,"o":34.09,"t":"2026-10-07T16:45:00Z","v":22320,"vw":34.113438},{"c":34.605,"h":34.75,"l":34.095,"n":664,"o":34.095,"t":"2026-10-07T17:00:00Z","v":31129,"vw":34.556959},{"c":34.82,"h":35.06,"l":34.51,"n":819,"o":34.605,"t":"2026-10-07T17:15:00Z","v":42339,"vw":34.765368},{"c":34.93,"h":35.3445,"l":34.77,"n":857,"o":34.81,"t":"2026-10-07T17:30:00Z","v":39862,"vw":35.141459},{"c":35.1,"h":35.14,"l":34.885,"n":652,"o":34.925,"t":"2026-10-07T17:45:00Z","v":28061,"vw":35.009717},{"c":34.82,"h":35.61,"l":34.69,"n":928,"o":35.07,"t":"2026-10-07T18:00:00Z","v":51416,"vw":35.309627},{"c":34.76,"h":34.95,"l":34.67,"n":600,"o":34.8,"t":"2026-10-07T18:15:00Z","v":22352,"vw":34.826329},{"c":34.6,"h":34.72,"l":34.4,"n":716,"o":34.72,"t":"2026-10-07T18:30:00Z","v":25565,"vw":34.53908},{"c":34.85,"h":35.12,"l":34.47,"n":863,"o":34.65,"t":"2026-10-07T18:45:00Z","v":41632,"vw":34.791812},{"c":35.33,"h":35.5,"l":34.75,"n":995,"o":34.98,"t":"2026-10-07T19:00:00Z","v":53529,"vw":35.025192},{"c":35.69,"h":35.82,"l":35.27,"n":1003,"o":35.34,"t":"2026-10-07T19:15:00Z","v":47656,"vw":35.60267},{"c":35.92,"h":35.93,"l":35.425,"n":1294,"o":35.695,"t":"2026-10-07T19:30:00Z","v":60080,"vw":35.681933},{"c":35.61,"h":36.095,"l":35.51,"n":3866,"o":35.95,"t":"2026-10-07T19:45:00Z","v":219511,"vw":35.760192},{"c":35.56,"h":35.56,"l":35.56,"n":17,"o":35.56,"t":"2026-10-07T20:00:00Z","v":94926,"vw":35.56},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-07T20:15:00Z","v":576,"vw":35.56},{"c":35.56,"h":35.56,"l":35.56,"n":1,"o":35.56,"t":"2026-10-07T20:30:00Z","v":300,"vw":35.56},{"c":35.92,"h":35.92,"l":35.92,"n":1,"o":35.92,"t":"2026-10-07T22:15:00Z","v":100,"vw":35.92},{"c":33.56,"h":33.56,"l":33.56,"n":2,"o":33.56,"t":"2026-10-08T12:45:00Z","v":134,"vw":33.56},{"c":35.1,"h":35.1,"l":35.1,"n":3,"o":35.1,"t":"2026-10-08T13:00:00Z","v":174,"vw":35.1},{"c":34.235,"h":34.956,"l":33.955,"n":365,"o":34.65,"t":"2026-10-08T13:30:00Z","v":38071,"vw":34.484518},{"c":33.97,"h":34.445,"l":33.86,"n":524,"o":34.235,"t":"2026-10-08T13:45:00Z","v":49701,"vw":34.176612},{"c":34.22,"h":34.22,"l":33.66,"n":575,"o":33.97,"t":"2026-10-08T14:00:00Z","v":29890,"vw":33.906697},{"c":34.96,"h":35.1875,"l":34.19,"n":827,"o":34.22,"t":"2026-10-08T14:15:00Z","v":54668,"vw":34.812393},{"c":34.63,"h":35.07,"l":34.63,"n":275,"o":35.04,"t":"2026-10-08T14:30:00Z","v":13372,"vw":34.852736},{"c":34.5775,"h":34.71,"l":34.42,"n":613,"o":34.615,"t":"2026-10-08T14:45:00Z","v":34117,"vw":34.530343},{"c":34.4,"h":34.565,"l":34.2,"n":872,"o":34.565,"t":"2026-10-08T15:00:00Z","v":48948,"vw":34.398094},{"c":34.4,"h":34.43,"l":34.21,"n":345,"o":34.39,"t":"2026-10-08T15:15:00Z","v":12141,"vw":34.328886},{"c":34,"h":34.47,"l":33.945,"n":511,"o":34.415,"t":"2026-10-08T15:30:00Z","v":25858,"vw":34.173171},{"c":34.015,"h":34.13,"l":33.97,"n":269,"o":33.97,"t":"2026-10-08T15:45:00Z","v":10564,"vw":34.052369},{"c":33.9375,"h":34.076,"l":33.88,"n":307,"o":34.06,"t":"2026-10-08T16:00:00Z","v":13357,"vw":33.983561},{"c":33.96,"h":34.31,"l":33.825,"n":483,"o":33.9,"t":"2026-10-08T16:15:00Z","v":19575,"vw":34.024453},{"c":34.08,"h":34.22,"l":33.845,"n":368,"o":34.005,"t":"2026-10-08T16:30:00Z","v":20942,"vw":33.990278},{"c":34.145,"h":34.23,"l":33.92,"n":762,"o":34.09,"t":"2026-10-08T16:45:00Z","v":66153,"vw":34.024174},{"c":34.48,"h":34.51,"l":34.07,"n":388,"o":34.15,"t":"2026-10-08T17:00:00Z","v":16816,"vw":34.254689},{"c":34.51,"h":34.62,"l":34.325,"n":393,"o":34.41,"t":"2026-10-08T17:15:00Z","v":14927,"vw":34.480584},{"c":34.42,"h":34.55,"l":34.27,"n":388,"o":34.495,"t":"2026-10-08T17:30:00Z","v":13081,"vw":34.413936},{"c":34.41,"h":34.505,"l":34.3,"n":367,"o":34.42,"t":"2026-10-08T17:45:00Z","v":13466,"vw":34.434529},{"c":34.15,"h":34.45,"l":34.115,"n":412,"o":34.35,"t":"2026-10-08T18:00:00Z","v":11360,"vw":34.270129},{"c":34.11,"h":34.22,"l":34.04,"n":460,"o":34.14,"t":"2026-10-08T18:15:00Z","v":15530,"vw":34.123757},{"c":33.94,"h":34.11,"l":33.89,"n":573,"o":34.07,"t":"2026-10-08T18:30:00Z","v":32936,"vw":34.004085},{"c":34.1,"h":34.17,"l":33.9048,"n":614,"o":33.9048,"t":"2026-10-08T18:45:00Z","v":23340,"vw":34.04022},{"c":34.265,"h":34.38,"l":34.01,"n":655,"o":34.095,"t":"2026-10-08T19:00:00Z","v":38811,"vw":34.105489},{"c":34.21,"h":34.31,"l":34.0906,"n":759,"o":34.29,"t":"2026-10-08T19:15:00Z","v":29118,"vw":34.228896},{"c":34.445,"h":34.445,"l":34.19,"n":950,"o":34.19,"t":"2026-10-08T19:30:00Z","v":50727,"vw":34.314694},{"c":34.67,"h":34.72,"l":34.43,"n":2997,"o":34.445,"t":"2026-10-08T19:45:00Z","v":159553,"vw":34.581612},{"c":34.62,"h":34.62,"l":34.62,"n":16,"o":34.62,"t":"2026-10-08T20:00:00Z","v":84778,"vw":34.62},{"c":34.99,"h":34.99,"l":34.99,"n":4,"o":34.99,"t":"2026-10-09T12:00:00Z","v":241,"vw":34.99},{"c":35.06,"h":35.3,"l":34.625,"n":284,"o":34.81,"t":"2026-10-09T13:30:00Z","v":28631,"vw":35.044733},{"c":35.32,"h":35.32,"l":34.81,"n":232,"o":35.06,"t":"2026-10-09T13:45:00Z","v":19908,"vw":35.025471},{"c":35.005,"h":35.51,"l":34.986,"n":131,"o":35.48,"t":"2026-10-09T14:00:00Z","v":10831,"vw":35.244964},{"c":35.165,"h":35.29,"l":35.005,"n":124,"o":35.005,"t":"2026-10-09T14:15:00Z","v":9161,"vw":35.161801},{"c":35.395,"h":35.395,"l":35.17,"n":253,"o":35.17,"t":"2026-10-09T14:30:00Z","v":10294,"vw":35.294783},{"c":35.59,"h":35.605,"l":35.42,"n":242,"o":35.42,"t":"2026-10-09T14:45:00Z","v":11412,"vw":35.487176},{"c":35.84,"h":35.84,"l":35.6,"n":135,"o":35.65,"t":"2026-10-09T15:00:00Z","v":6606,"vw":35.695842},{"c":35.82,"h":35.875,"l":35.82,"n":119,"o":35.85,"t":"2026-10-09T15:15:00Z","v":4351,"vw":35.845374},{"c":35.93,"h":36.025,"l":35.72,"n":326,"o":35.83,"t":"2026-10-09T15:30:00Z","v":19710,"vw":35.906881},{"c":36.025,"h":36.19,"l":35.85,"n":369,"o":35.93,"t":"2026-10-09T15:45:00Z","v":28393,"vw":36.006795},{"c":36.53,"h":36.53,"l":36.15,"n":210,"o":36.15,"t":"2026-10-09T16:00:00Z","v":8558,"vw":36.303341},{"c":36.63,"h":36.8775,"l":36.52,"n":321,"o":36.52,"t":"2026-10-09T16:15:00Z","v":16434,"vw":36.657313},{"c":36.3112,"h":36.735,"l":36.17,"n":412,"o":36.72,"t":"2026-10-09T16:30:00Z","v":82097,"vw":36.503552},{"c":36.19,"h":36.34,"l":36.12,"n":317,"o":36.29,"t":"2026-10-09T16:45:00Z","v":16061,"vw":36.221502},{"c":36.27,"h":36.42,"l":36.155,"n":308,"o":36.155,"t":"2026-10-09T17:00:00Z","v":16739,"vw":36.321438},{"c":36.08,"h":36.29,"l":36.07,"n":304,"o":36.16,"t":"2026-10-09T17:15:00Z","v":12580,"vw":36.175728},{"c":36.32,"h":36.325,"l":36.07,"n":307,"o":36.08,"t":"2026-10-09T17:30:00Z","v":17080,"vw":36.207606},{"c":36.69,"h":36.74,"l":36.28,"n":297,"o":36.37,"t":"2026-10-09T17:45:00Z","v":16785,"vw":36.444398},{"c":36.79,"h":36.79,"l":36.52,"n":345,"o":36.65,"t":"2026-10-09T18:00:00Z","v":11446,"vw":36.665579},{"c":36.61,"h":36.84,"l":36.61,"n":308,"o":36.76,"t":"2026-10-09T18:15:00Z","v":13608,"vw":36.759001},{"c":36.655,"h":36.67,"l":36.44,"n":273,"o":36.55,"t":"2026-10-09T18:30:00Z","v":10069,"vw":36.555743},{"c":36.72,"h":36.81,"l":36.655,"n":416,"o":36.655,"t":"2026-10-09T18:45:00Z","v":14286,"vw":36.720408},{"c":36.43,"h":36.765,"l":36.43,"n":595,"o":36.72,"t":"2026-10-09T19:00:00Z","v":22540,"vw":36.592411},{"c":36.39,"h":36.46,"l":36.34,"n":589,"o":36.39,"t":"2026-10-09T19:15:00Z","v":23510,"vw":36.405868},{"c":36.36,"h":36.56,"l":36.3,"n":764,"o":36.32,"t":"2026-10-09T19:30:00Z","v":33813,"vw":36.43365},{"c":36.06,"h":36.365,"l":35.87,"n":2066,"o":36.365,"t":"2026-10-09T19:45:00Z","v":98550,"vw":36.095388},{"c":36.05,"h":36.05,"l":36.05,"n":24,"o":36.05,"t":"2026-10-09T20:00:00Z","v":73831,"vw":36.05},{"c":35.73,"h":36.14,"l":35.73,"n":41,"o":35.81,"t":"2026-10-12T13:30:00Z","v":3054,"vw":35.825401},{"c":36.27,"h":36.46,"l":36.09,"n":45,"o":36.14,"t":"2026-10-12T13:45:00Z","v":4791,"vw":36.245636},{"c":36.64,"h":36.65,"l":36.1,"n":102,"o":36.27,"t":"2026-10-12T14:00:00Z","v":3937,"vw":36.522882},{"c":36.53,"h":36.66,"l":36.47,"n":101,"o":36.64,"t":"2026-10-12T14:15:00Z","v":5481,"vw":36.570862},{"c":36.7,"h":36.82,"l":36.6201,"n":147,"o":36.6201,"t":"2026-10-12T14:30:00Z","v":5499,"vw":36.720037},{"c":36.61,"h":36.7099,"l":36.61,"n":24,"o":36.7,"t":"2026-10-12T14:45:00Z","v":1552,"vw":36.683947},{"c":36.735,"h":36.735,"l":36.53,"n":170,"o":36.605,"t":"2026-10-12T15:00:00Z","v":7234,"vw":36.647578},{"c":36.86,"h":36.86,"l":36.74,"n":56,"o":36.74,"t":"2026-10-12T15:15:00Z","v":1598,"vw":36.819417},{"c":36.96,"h":37.04,"l":36.96,"n":136,"o":37.01,"t":"2026-10-12T15:30:00Z","v":5957,"vw":37.000546},{"c":36.965,"h":37.075,"l":36.96,"n":119,"o":37.02,"t":"2026-10-12T15:45:00Z","v":3455,"vw":37.005454},{"c":36.95,"h":36.95,"l":36.9,"n":47,"o":36.9,"t":"2026-10-12T16:00:00Z","v":1422,"vw":36.9275},{"c":36.88,"h":36.98,"l":36.8,"n":191,"o":36.96,"t":"2026-10-12T16:15:00Z","v":6853,"vw":36.898803},{"c":37.01,"h":37.02,"l":36.91,"n":69,"o":36.91,"t":"2026-10-12T16:30:00Z","v":3589,"vw":36.989777},{"c":37.01,"h":37.0899,"l":36.99,"n":137,"o":37.08,"t":"2026-10-12T16:45:00Z","v":8018,"vw":37.028234},{"c":37.06,"h":37.06,"l":36.97,"n":103,"o":37,"t":"2026-10-12T17:00:00Z","v":5190,"vw":37.00442},{"c":37.075,"h":37.1,"l":37.035,"n":130,"o":37.07,"t":"2026-10-12T17:15:00Z","v":3772,"vw":37.080627},{"c":37.17,"h":37.18,"l":37.11,"n":173,"o":37.11,"t":"2026-10-12T17:30:00Z","v":5255,"vw":37.144773},{"c":37.231,"h":37.231,"l":37.07,"n":196,"o":37.13,"t":"2026-10-12T17:45:00Z","v":6104,"vw":37.14174},{"c":37.395,"h":37.45,"l":37.24,"n":253,"o":37.24,"t":"2026-10-12T18:00:00Z","v":12137,"vw":37.379479},{"c":37.49,"h":37.51,"l":37.445,"n":311,"o":37.45,"t":"2026-10-12T18:15:00Z","v":14660,"vw":37.484821},{"c":37.855,"h":37.87,"l":37.415,"n":273,"o":37.49,"t":"2026-10-12T18:30:00Z","v":14700,"vw":37.667386},{"c":38.14,"h":38.15,"l":37.83,"n":382,"o":37.8775,"t":"2026-10-12T18:45:00Z","v":20329,"vw":37.921673},{"c":38.08,"h":38.23,"l":38.05,"n":265,"o":38.15,"t":"2026-10-12T19:00:00Z","v":11768,"vw":38.13234},{"c":38.185,"h":38.23,"l":38.02,"n":571,"o":38.02,"t":"2026-10-12T19:15:00Z","v":24870,"vw":38.138614},{"c":38.025,"h":38.18,"l":38.01,"n":593,"o":38.18,"t":"2026-10-12T19:30:00Z","v":37390,"vw":38.078038},{"c":37.99,"h":38.13,"l":37.81,"n":1611,"o":38.025,"t":"2026-10-12T19:45:00Z","v":76243,"vw":38.027194},{"c":37.99,"h":37.99,"l":37.99,"n":13,"o":37.99,"t":"2026-10-12T20:00:00Z","v":64646,"vw":37.99},{"c":37.99,"h":37.99,"l":37.99,"n":1,"o":37.99,"t":"2026-10-12T20:15:00Z","v":630,"vw":37.99},{"c":38,"h":38,"l":38,"n":1,"o":38,"t":"2026-10-13T11:00:00Z","v":1000,"vw":38},{"c":37.42,"h":37.95,"l":36.765,"n":47,"o":37.95,"t":"2026-10-13T13:30:00Z","v":3409,"vw":37.340693},{"c":36.7109,"h":36.7109,"l":36.7109,"n":3,"o":36.7109,"t":"2026-10-13T13:45:00Z","v":364,"vw":36.7109},{"c":38.0725,"h":38.1,"l":36.7747,"n":168,"o":36.7747,"t":"2026-10-13T14:00:00Z","v":10189,"vw":37.855256},{"c":38.08,"h":38.11,"l":38.01,"n":59,"o":38.09,"t":"2026-10-13T14:15:00Z","v":3019,"vw":38.058733},{"c":37.84,"h":38.19,"l":37.84,"n":109,"o":38.12,"t":"2026-10-13T14:30:00Z","v":7231,"vw":37.944571},{"c":38.14,"h":38.14,"l":37.83,"n":126,"o":37.83,"t":"2026-10-13T14:45:00Z","v":5000,"vw":38.067201},{"c":38.385,"h":38.41,"l":38.15,"n":134,"o":38.15,"t":"2026-10-13T15:00:00Z","v":5904,"vw":38.311173},{"c":38.325,"h":38.42,"l":38.25,"n":172,"o":38.32,"t":"2026-10-13T15:15:00Z","v":10223,"vw":38.333955},{"c":37.94,"h":38.275,"l":37.92,"n":190,"o":38.26,"t":"2026-10-13T15:30:00Z","v":8681,"vw":38.075164},{"c":38.02,"h":38.09,"l":37.83,"n":251,"o":37.87,"t":"2026-10-13T15:45:00Z","v":10822,"vw":37.986559},{"c":38.055,"h":38.055,"l":37.94,"n":37,"o":38.015,"t":"2026-10-13T16:00:00Z","v":1454,"vw":38.020556},{"c":38.255,"h":38.29,"l":38.055,"n":302,"o":38.055,"t":"2026-10-13T16:15:00Z","v":15845,"vw":38.186707},{"c":38.445,"h":38.45,"l":38.25,"n":170,"o":38.255,"t":"2026-10-13T16:30:00Z","v":7712,"vw":38.372788},{"c":38.52,"h":38.53,"l":38.445,"n":131,"o":38.48,"t":"2026-10-13T16:45:00Z","v":4634,"vw":38.508145},{"c":38.655,"h":38.79,"l":38.49,"n":212,"o":38.52,"t":"2026-10-13T17:00:00Z","v":9518,"vw":38.641373},{"c":38.56,"h":38.69,"l":38.56,"n":112,"o":38.67,"t":"2026-10-13T17:15:00Z","v":5107,"vw":38.625107},{"c":38.71,"h":38.735,"l":38.6,"n":82,"o":38.61,"t":"2026-10-13T17:30:00Z","v":4427,"vw":38.685989},{"c":38.495,"h":38.715,"l":38.49,"n":143,"o":38.715,"t":"2026-10-13T17:45:00Z","v":5713,"vw":38.611961},{"c":38.725,"h":38.77,"l":38.54,"n":199,"o":38.54,"t":"2026-10-13T18:00:00Z","v":8267,"vw":38.638076},{"c":38.59,"h":38.721,"l":38.59,"n":168,"o":38.721,"t":"2026-10-13T18:15:00Z","v":5463,"vw":38.649729},{"c":38.63,"h":38.73,"l":38.63,"n":232,"o":38.64,"t":"2026-10-13T18:30:00Z","v":9719,"vw":38.664303},{"c":38.79,"h":38.8,"l":38.435,"n":286,"o":38.635,"t":"2026-10-13T18:45:00Z","v":13439,"vw":38.5818},{"c":39.095,"h":39.155,"l":38.8,"n":309,"o":38.87,"t":"2026-10-13T19:00:00Z","v":17778,"vw":39.017208},{"c":39.03,"h":39.11,"l":39.01,"n":267,"o":39.09,"t":"2026-10-13T19:15:00Z","v":12454,"vw":39.063716},{"c":39.175,"h":39.2,"l":39,"n":468,"o":39.03,"t":"2026-10-13T19:30:00Z","v":16371,"vw":39.08669},{"c":39.12,"h":39.38,"l":39.05,"n":1746,"o":39.175,"t":"2026-10-13T19:45:00Z","v":109363,"vw":39.205956},{"c":39.2,"h":39.2,"l":39.2,"n":18,"o":39.2,"t":"2026-10-13T20:00:00Z","v":103792,"vw":39.2},{"c":38.5,"h":38.55,"l":38.5,"n":14,"o":38.55,"t":"2026-10-14T08:30:00Z","v":2569,"vw":38.508896},{"c":39.06,"h":39.06,"l":39.05,"n":16,"o":39.05,"t":"2026-10-14T08:45:00Z","v":2317,"vw":39.054443},{"c":39.1,"h":39.1,"l":39,"n":11,"o":39,"t":"2026-10-14T11:15:00Z","v":231,"vw":39.05},{"c":39.2,"h":39.2,"l":39.2,"n":9,"o":39.2,"t":"2026-10-14T12:00:00Z","v":243,"vw":39.2},{"c":38.55,"h":38.93,"l":38.07,"n":40,"o":38.07,"t":"2026-10-14T13:30:00Z","v":6725,"vw":38.359464},{"c":38.46,"h":38.61,"l":38.33,"n":193,"o":38.605,"t":"2026-10-14T13:45:00Z","v":28099,"vw":38.492338},{"c":38.65,"h":38.65,"l":38.36,"n":287,"o":38.48,"t":"2026-10-14T14:00:00Z","v":30393,"vw":38.502073},{"c":38.57,"h":38.735,"l":38.505,"n":182,"o":38.65,"t":"2026-10-14T14:15:00Z","v":6905,"vw":38.669974},{"c":38.82,"h":38.82,"l":38.625,"n":80,"o":38.625,"t":"2026-10-14T14:30:00Z","v":2976,"vw":38.736387},{"c":38.61,"h":38.7597,"l":38.61,"n":68,"o":38.7597,"t":"2026-10-14T14:45:00Z","v":3472,"vw":38.650673},{"c":38.74,"h":38.82,"l":38.7,"n":104,"o":38.7,"t":"2026-10-14T15:00:00Z","v":4074,"vw":38.731848},{"c":38.82,"h":38.97,"l":38.74,"n":214,"o":38.74,"t":"2026-10-14T15:15:00Z","v":6591,"vw":38.861848},{"c":38.76,"h":38.92,"l":38.56,"n":178,"o":38.91,"t":"2026-10-14T15:30:00Z","v":6942,"vw":38.752604},{"c":38.48,"h":38.72,"l":38.48,"n":89,"o":38.67,"t":"2026-10-14T15:45:00Z","v":2685,"vw":38.644},{"c":38.55,"h":38.55,"l":38.35,"n":106,"o":38.47,"t":"2026-10-14T16:00:00Z","v":4173,"vw":38.461276},{"c":38.64,"h":38.68,"l":38.49,"n":394,"o":38.49,"t":"2026-10-14T16:15:00Z","v":43347,"vw":38.635256},{"c":38.66,"h":38.665,"l":38.6,"n":113,"o":38.62,"t":"2026-10-14T16:30:00Z","v":5767,"vw":38.625124},{"c":38.635,"h":38.72,"l":38.62,"n":118,"o":38.64,"t":"2026-10-14T16:45:00Z","v":4368,"vw":38.668643},{"c":38.52,"h":38.71,"l":38.52,"n":181,"o":38.59,"t":"2026-10-14T17:00:00Z","v":6857,"vw":38.621666},{"c":38.4352,"h":38.49,"l":38.42,"n":107,"o":38.49,"t":"2026-10-14T17:15:00Z","v":3504,"vw":38.461898},{"c":38.555,"h":38.57,"l":38.43,"n":171,"o":38.43,"t":"2026-10-14T17:30:00Z","v":8305,"vw":38.517374},{"c":38.02,"h":38.555,"l":38,"n":307,"o":38.555,"t":"2026-10-14T17:45:00Z","v":17488,"vw":38.149853},{"c":37.78,"h":38.02,"l":37.77,"n":399,"o":38.02,"t":"2026-10-14T18:00:00Z","v":16565,"vw":37.872707},{"c":37.88,"h":37.945,"l":37.69,"n":331,"o":37.82,"t":"2026-10-14T18:15:00Z","v":11995,"vw":37.806501},{"c":37.87,"h":37.97,"l":37.77,"n":282,"o":37.82,"t":"2026-10-14T18:30:00Z","v":10210,"vw":37.880942},{"c":37.95,"h":38.015,"l":37.85,"n":288,"o":37.85,"t":"2026-10-14T18:45:00Z","v":10926,"vw":37.923426},{"c":38.09,"h":38.1,"l":37.85,"n":202,"o":37.9,"t":"2026-10-14T19:00:00Z","v":6593,"vw":37.998925},{"c":37.99,"h":38.24,"l":37.75,"n":555,"o":38.135,"t":"2026-10-14T19:15:00Z","v":27281,"vw":38.033488},{"c":38.42,"h":38.42,"l":37.99,"n":425,"o":38,"t":"2026-10-14T19:30:00Z","v":18185,"vw":38.218291},{"c":38.765,"h":38.81,"l":38.335,"n":2334,"o":38.395,"t":"2026-10-14T19:45:00Z","v":98884,"vw":38.65723},{"c":38.75,"h":38.75,"l":38.75,"n":12,"o":38.75,"t":"2026-10-14T20:00:00Z","v":71857,"vw":38.75},{"c":39.25,"h":39.25,"l":38.5103,"n":25,"o":38.87,"t":"2026-10-15T08:00:00Z","v":1119,"vw":38.760131},{"c":39.02,"h":39.02,"l":38.65,"n":3,"o":38.65,"t":"2026-10-15T12:00:00Z","v":299,"vw":38.835},{"c":38.75,"h":38.75,"l":38.51,"n":13,"o":38.51,"t":"2026-10-15T13:00:00Z","v":603,"vw":38.574865},{"c":38.61,"h":38.94,"l":38.61,"n":20,"o":38.94,"t":"2026-10-15T13:15:00Z","v":638,"vw":38.709398},{"c":38.96,"h":39.88,"l":38.87,"n":134,"o":39.27,"t":"2026-10-15T13:30:00Z","v":12731,"vw":39.309937},{"c":39.075,"h":39.075,"l":38.32,"n":179,"o":38.8,"t":"2026-10-15T13:45:00Z","v":8601,"vw":38.699985},{"c":39.215,"h":39.455,"l":38.99,"n":253,"o":39.08,"t":"2026-10-15T14:00:00Z","v":11407,"vw":39.173837},{"c":39.16,"h":39.24,"l":38.77,"n":275,"o":38.98,"t":"2026-10-15T14:15:00Z","v":13768,"vw":39.008582},{"c":39.59,"h":39.59,"l":39.04,"n":254,"o":39.11,"t":"2026-10-15T14:30:00Z","v":7192,"vw":39.315994},{"c":40.18,"h":40.18,"l":39.59,"n":441,"o":39.625,"t":"2026-10-15T14:45:00Z","v":21371,"vw":39.96075},{"c":40.02,"h":40.165,"l":39.96,"n":170,"o":40.1,"t":"2026-10-15T15:00:00Z","v":7039,"vw":40.082286},{"c":39.775,"h":39.94,"l":39.69,"n":263,"o":39.895,"t":"2026-10-15T15:15:00Z","v":9513,"vw":39.78328},{"c":39.55,"h":39.71,"l":39.38,"n":179,"o":39.67,"t":"2026-10-15T15:30:00Z","v":4966,"vw":39.575593},{"c":39.38,"h":39.64,"l":39.29,"n":182,"o":39.579784,"t":"2026-10-15T15:45:00Z","v":8170,"vw":39.548529},{"c":39.575,"h":39.61,"l":39.27,"n":322,"o":39.37,"t":"2026-10-15T16:00:00Z","v":22069,"vw":39.436492},{"c":39.435,"h":39.57,"l":39.32,"n":172,"o":39.485,"t":"2026-10-15T16:15:00Z","v":7389,"vw":39.482642},{"c":39.44,"h":39.62,"l":39.41,"n":232,"o":39.47,"t":"2026-10-15T16:30:00Z","v":8261,"vw":39.512665},{"c":39.355,"h":39.45,"l":39.32,"n":120,"o":39.45,"t":"2026-10-15T16:45:00Z","v":3471,"vw":39.373175},{"c":39.25,"h":39.4799,"l":39.1,"n":307,"o":39.365,"t":"2026-10-15T17:00:00Z","v":9954,"vw":39.276293},{"c":39.225,"h":39.37,"l":39.225,"n":132,"o":39.31,"t":"2026-10-15T17:15:00Z","v":4087,"vw":39.276566},{"c":39.35,"h":39.36,"l":39.21,"n":279,"o":39.23,"t":"2026-10-15T17:30:00Z","v":7032,"vw":39.272646},{"c":39.525,"h":39.55,"l":39.115,"n":817,"o":39.31,"t":"2026-10-15T17:45:00Z","v":81581,"vw":39.330503},{"c":39.59,"h":39.75,"l":39.54,"n":503,"o":39.55,"t":"2026-10-15T18:00:00Z","v":15999,"vw":39.605791},{"c":39.595,"h":39.68,"l":39.55,"n":386,"o":39.66,"t":"2026-10-15T18:15:00Z","v":14131,"vw":39.620672},{"c":39.455,"h":39.66,"l":39.42,"n":267,"o":39.6,"t":"2026-10-15T18:30:00Z","v":8700,"vw":39.516083},{"c":39.405,"h":39.445,"l":39.34,"n":261,"o":39.445,"t":"2026-10-15T18:45:00Z","v":6605,"vw":39.399327},{"c":39.69,"h":39.69,"l":39.42,"n":470,"o":39.46,"t":"2026-10-15T19:00:00Z","v":14443,"vw":39.550611},{"c":39.65,"h":39.875,"l":39.64,"n":471,"o":39.76,"t":"2026-10-15T19:15:00Z","v":14869,"vw":39.792298},{"c":39.43,"h":39.675,"l":39.4,"n":681,"o":39.665,"t":"2026-10-15T19:30:00Z","v":28003,"vw":39.543371},{"c":39.3,"h":39.545,"l":39.19,"n":1666,"o":39.475,"t":"2026-10-15T19:45:00Z","v":64031,"vw":39.377681},{"c":39.3,"h":39.3,"l":39.3,"n":17,"o":39.3,"t":"2026-10-15T20:00:00Z","v":64378,"vw":39.3},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-15T20:15:00Z","v":945,"vw":39.3},{"c":39,"h":39,"l":39,"n":1,"o":39,"t":"2026-10-16T11:00:00Z","v":100,"vw":39},{"c":39.3,"h":39.3,"l":39.3,"n":1,"o":39.3,"t":"2026-10-16T12:45:00Z","v":160,"vw":39.3},{"c":40.185,"h":40.47,"l":39.395,"n":105,"o":39.61,"t":"2026-10-16T13:30:00Z","v":20050,"vw":39.803918},{"c":40.34,"h":40.8,"l":40.22,"n":139,"o":40.5,"t":"2026-10-16T13:45:00Z","v":10519,"vw":40.484899},{"c":40.39,"h":40.56,"l":40.3,"n":94,"o":40.56,"t":"2026-10-16T14:00:00Z","v":5633,"vw":40.509479},{"c":40.655,"h":40.655,"l":40.2,"n":178,"o":40.26,"t":"2026-10-16T14:15:00Z","v":8821,"vw":40.35639},{"c":40.37,"h":40.67,"l":40.34,"n":131,"o":40.67,"t":"2026-10-16T14:30:00Z","v":5861,"vw":40.475803},{"c":40.63,"h":40.66,"l":40.37,"n":140,"o":40.37,"t":"2026-10-16T14:45:00Z","v":5372,"vw":40.49837},{"c":40.55,"h":40.7,"l":40.46,"n":193,"o":40.7,"t":"2026-10-16T15:00:00Z","v":8772,"vw":40.555841},{"c":40.525,"h":40.69,"l":40.5,"n":291,"o":40.62,"t":"2026-10-16T15:15:00Z","v":12433,"vw":40.614543},{"c":40.42,"h":40.59,"l":40.41,"n":124,"o":40.53,"t":"2026-10-16T15:30:00Z","v":5057,"vw":40.520874},{"c":40.31,"h":40.52,"l":40.31,"n":215,"o":40.415,"t":"2026-10-16T15:45:00Z","v":12203,"vw":40.420309},{"c":40.32,"h":40.35,"l":40.22,"n":201,"o":40.2875,"t":"2026-10-16T16:00:00Z","v":7786,"vw":40.289333},{"c":40.33,"h":40.41,"l":40.33,"n":148,"o":40.36,"t":"2026-10-16T16:15:00Z","v":5252,"vw":40.358597},{"c":40.28,"h":40.31,"l":40.18,"n":187,"o":40.29,"t":"2026-10-16T16:30:00Z","v":7347,"vw":40.276307},{"c":40.185,"h":40.3,"l":40,"n":228,"o":40.27,"t":"2026-10-16T16:45:00Z","v":15595,"vw":40.11888},{"c":40.12,"h":40.18,"l":39.88,"n":240,"o":40.18,"t":"2026-10-16T17:00:00Z","v":16331,"vw":40.03952},{"c":40.065,"h":40.26,"l":40.03,"n":310,"o":40.115,"t":"2026-10-16T17:15:00Z","v":16785,"vw":40.128123},{"c":40.195,"h":40.39,"l":39.92,"n":376,"o":40.09,"t":"2026-10-16T17:30:00Z","v":24481,"vw":40.129757},{"c":39.97,"h":40.19,"l":39.97,"n":241,"o":40.19,"t":"2026-10-16T17:45:00Z","v":19591,"vw":40.157163},{"c":39.945,"h":40.06,"l":39.84,"n":158,"o":39.985,"t":"2026-10-16T18:00:00Z","v":7282,"vw":39.955203},{"c":39.89,"h":39.93,"l":39.855,"n":168,"o":39.92,"t":"2026-10-16T18:15:00Z","v":4276,"vw":39.899188},{"c":39.665,"h":39.865,"l":39.575,"n":138,"o":39.82,"t":"2026-10-16T18:30:00Z","v":3842,"vw":39.719},{"c":39.68,"h":39.72,"l":39.585,"n":267,"o":39.715,"t":"2026-10-16T18:45:00Z","v":9181,"vw":39.641629},{"c":39.59,"h":39.665,"l":39.54,"n":247,"o":39.64,"t":"2026-10-16T19:00:00Z","v":7869,"vw":39.592335},{"c":39.69,"h":39.71,"l":39.385,"n":434,"o":39.55,"t":"2026-10-16T19:15:00Z","v":19775,"vw":39.601665},{"c":39.67,"h":39.835,"l":39.67,"n":290,"o":39.725,"t":"2026-10-16T19:30:00Z","v":9952,"vw":39.731572},{"c":39.7,"h":39.77,"l":39.6,"n":1507,"o":39.67,"t":"2026-10-16T19:45:00Z","v":72302,"vw":39.667924},{"c":39.68,"h":39.68,"l":39.68,"n":24,"o":39.68,"t":"2026-10-16T20:00:00Z","v":98754,"vw":39.68},{"c":39.68,"h":39.68,"l":39.68,"n":1,"o":39.68,"t":"2026-10-19T11:00:00Z","v":100,"vw":39.68},{"c":40.37,"h":41.12,"l":40.045,"n":134,"o":40.29,"t":"2026-10-19T13:30:00Z","v":9567,"vw":40.460246},{"c":40.12,"h":40.17,"l":39.7964,"n":105,"o":40.17,"t":"2026-10-19T13:45:00Z","v":8889,"vw":39.924299},{"c":40.11,"h":40.12,"l":39.725,"n":276,"o":39.88,"t":"2026-10-19T14:00:00Z","v":16693,"vw":39.924718},{"c":39.79,"h":40.25,"l":39.66,"n":148,"o":40.19,"t":"2026-10-19T14:15:00Z","v":9762,"vw":40.068007},{"c":39.58,"h":39.87,"l":39.58,"n":322,"o":39.77,"t":"2026-10-19T14:30:00Z","v":42545,"vw":39.784374},{"c":40.145,"h":40.145,"l":39.58,"n":172,"o":39.58,"t":"2026-10-19T14:45:00Z","v":9329,"vw":39.885132},{"c":40.14,"h":40.17,"l":40,"n":113,"o":40.1,"t":"2026-10-19T15:00:00Z","v":5138,"vw":40.114651},{"c":40.55,"h":40.55,"l":40.1,"n":305,"o":40.1,"t":"2026-10-19T15:15:00Z","v":14272,"vw":40.243319},{"c":40.505,"h":40.6,"l":40.42,"n":161,"o":40.46,"t":"2026-10-19T15:30:00Z","v":9692,"vw":40.53164},{"c":40.41,"h":40.5,"l":40.38,"n":178,"o":40.44,"t":"2026-10-19T15:45:00Z","v":10832,"vw":40.461932},{"c":40.375,"h":40.42,"l":40.315,"n":196,"o":40.41,"t":"2026-10-19T16:00:00Z","v":10820,"vw":40.359631},{"c":40.545,"h":40.59,"l":40.39,"n":139,"o":40.39,"t":"2026-10-19T16:15:00Z","v":4969,"vw":40.483678},{"c":40.646,"h":40.685,"l":40.47,"n":292,"o":40.48,"t":"2026-10-19T16:30:00Z","v":17309,"vw":40.589308},{"c":40.5,"h":40.61,"l":40.49,"n":157,"o":40.6,"t":"2026-10-19T16:45:00Z","v":6429,"vw":40.593318},{"c":40.64,"h":40.64,"l":40.5,"n":154,"o":40.5,"t":"2026-10-19T17:00:00Z","v":7194,"vw":40.595345},{"c":40.745,"h":40.87,"l":40.63,"n":274,"o":40.63,"t":"2026-10-19T17:15:00Z","v":13123,"vw":40.751662},{"c":40.61,"h":40.7451,"l":40.57,"n":207,"o":40.745,"t":"2026-10-19T17:30:00Z","v":5840,"vw":40.666619},{"c":40.74,"h":40.74,"l":40.58,"n":140,"o":40.615,"t":"2026-10-19T17:45:00Z","v":4112,"vw":40.664862},{"c":40.88,"h":40.88,"l":40.755,"n":113,"o":40.755,"t":"2026-10-19T18:00:00Z","v":3142,"vw":40.818102},{"c":41,"h":41.13,"l":40.8501,"n":205,"o":40.89,"t":"2026-10-19T18:15:00Z","v":7055,"vw":41.011622},{"c":41.015,"h":41.23,"l":40.99,"n":315,"o":41,"t":"2026-10-19T18:30:00Z","v":27680,"vw":41.096407},{"c":41.27,"h":41.5,"l":41.11,"n":325,"o":41.12,"t":"2026-10-19T18:45:00Z","v":22623,"vw":41.172999},{"c":40.98,"h":41.239,"l":40.815,"n":328,"o":41.15,"t":"2026-10-19T19:00:00Z","v":10658,"vw":41.042551},{"c":41.235,"h":41.24,"l":40.89,"n":408,"o":40.89,"t":"2026-10-19T19:15:00Z","v":20409,"vw":41.036158},{"c":41.4,"h":41.43,"l":41.18,"n":793,"o":41.235,"t":"2026-10-19T19:30:00Z","v":32126,"vw":41.275179},{"c":41.69,"h":41.69,"l":41.18,"n":1862,"o":41.39,"t":"2026-10-19T19:45:00Z","v":84307,"vw":41.500236},{"c":41.66,"h":41.66,"l":41.66,"n":12,"o":41.66,"t":"2026-10-19T20:00:00Z","v":85667,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:15:00Z","v":4638,"vw":41.66},{"c":41.66,"h":41.66,"l":41.66,"n":1,"o":41.66,"t":"2026-10-19T20:30:00Z","v":5976,"vw":41.66},{"c":41.44,"h":41.44,"l":41.44,"n":2,"o":41.44,"t":"2026-10-20T08:15:00Z","v":198,"vw":41.44},{"c":40.985,"h":41.66,"l":40.78,"n":84,"o":41.24,"t":"2026-10-20T13:30:00Z","v":7166,"vw":41.175119},{"c":40.45,"h":40.985,"l":39.92,"n":82,"o":40.985,"t":"2026-10-20T13:45:00Z","v":4910,"vw":40.501338},{"c":40.855,"h":41.07,"l":40.1,"n":289,"o":40.445,"t":"2026-10-20T14:00:00Z","v":45935,"vw":40.728499},{"c":41.3,"h":41.3,"l":40.8125,"n":279,"o":40.8125,"t":"2026-10-20T14:15:00Z","v":14153,"vw":40.958732},{"c":41.815,"h":41.905,"l":41.19,"n":143,"o":41.39,"t":"2026-10-20T14:30:00Z","v":5322,"vw":41.54296},{"c":41.935,"h":41.935,"l":41.64,"n":121,"o":41.72,"t":"2026-10-20T14:45:00Z","v":3646,"vw":41.741449},{"c":41.7,"h":42.015,"l":41.7,"n":274,"o":41.855,"t":"2026-10-20T15:00:00Z","v":8480,"vw":41.958024},{"c":41.74,"h":41.8151,"l":41.7,"n":123,"o":41.8,"t":"2026-10-20T15:15:00Z","v":4602,"vw":41.759113},{"c":41.56,"h":41.68,"l":41.56,"n":64,"o":41.68,"t":"2026-10-20T15:30:00Z","v":1338,"vw":41.599398},{"c":41.56,"h":41.67,"l":41.48,"n":116,"o":41.5,"t":"2026-10-20T15:45:00Z","v":4689,"vw":41.545461},{"c":41.42,"h":41.615,"l":41.42,"n":122,"o":41.615,"t":"2026-10-20T16:00:00Z","v":3456,"vw":41.506862},{"c":41.305,"h":41.33,"l":41.11,"n":189,"o":41.33,"t":"2026-10-20T16:15:00Z","v":6453,"vw":41.247087},{"c":41.415,"h":41.465,"l":41.3,"n":106,"o":41.365,"t":"2026-10-20T16:30:00Z","v":2908,"vw":41.384518},{"c":41.385,"h":41.52,"l":41.3,"n":122,"o":41.3,"t":"2026-10-20T16:45:00Z","v":3778,"vw":41.42478},{"c":41.47,"h":41.51,"l":41.37,"n":121,"o":41.445,"t":"2026-10-20T17:00:00Z","v":3879,"vw":41.449691},{"c":41.32,"h":41.615,"l":41.24,"n":390,"o":41.37,"t":"2026-10-20T17:15:00Z","v":32118,"vw":41.376023},{"c":41.5,"h":41.57,"l":41.46,"n":81,"o":41.46,"t":"2026-10-20T17:30:00Z","v":1910,"vw":41.513889},{"c":41.9,"h":41.9,"l":41.5,"n":160,"o":41.56,"t":"2026-10-20T17:45:00Z","v":23713,"vw":41.833368},{"c":41.638,"h":41.81,"l":41.56,"n":160,"o":41.78,"t":"2026-10-20T18:00:00Z","v":6943,"vw":41.647732},{"c":41.29,"h":41.54,"l":41.217,"n":171,"o":41.54,"t":"2026-10-20T18:15:00Z","v":6436,"vw":41.412934},{"c":41.335,"h":41.38,"l":41.18,"n":181,"o":41.29,"t":"2026-10-20T18:30:00Z","v":5505,"vw":41.282225},{"c":41.38,"h":41.5113,"l":41.22,"n":52,"o":41.42,"t":"2026-10-20T18:45:00Z","v":1719,"vw":41.411865},{"c":41.28,"h":41.385,"l":41.28,"n":175,"o":41.3192,"t":"2026-10-20T19:00:00Z","v":6275,"vw":41.325792},{"c":41.44,"h":41.44,"l":41.22,"n":369,"o":41.275,"t":"2026-10-20T19:15:00Z","v":16312,"vw":41.328029},{"c":41.44,"h":41.785,"l":41.155,"n":545,"o":41.34,"t":"2026-10-20T19:30:00Z","v":25377,"vw":41.448101},{"c":41.21,"h":41.56,"l":41.19,"n":1345,"o":41.45,"t":"2026-10-20T19:45:00Z","v":54008,"vw":41.327441},{"c":41.24,"h":41.24,"l":41.24,"n":9,"o":41.24,"t":"2026-10-20T20:00:00Z","v":48196,"vw":41.24},{"c":41.24,"h":41.24,"l":41.24,"n":1,"o":41.24,"t":"2026-10-20T20:15:00Z","v":2247,"vw":41.24},{"c":40.9875,"h":41.3,"l":39.82,"n":71,"o":41.11,"t":"2026-10-21T13:30:00Z","v":6893,"vw":41.124958},{"c":40.995,"h":41.0125,"l":40.985,"n":22,"o":40.985,"t":"2026-10-21T13:45:00Z","v":2334,"vw":40.986842},{"c":40.8875,"h":41.06,"l":40.75,"n":104,"o":40.75,"t":"2026-10-21T14:00:00Z","v":3347,"vw":40.946521},{"c":40.89,"h":41.1,"l":40.89,"n":49,"o":40.89,"t":"2026-10-21T14:15:00Z","v":4206,"vw":40.980796},{"c":40.925,"h":41.09,"l":40.79,"n":21,"o":40.9,"t":"2026-10-21T14:30:00Z","v":876,"vw":40.945},{"c":40.425,"h":40.76,"l":40.42,"n":136,"o":40.76,"t":"2026-10-21T14:45:00Z","v":7076,"vw":40.612348},{"c":40.1,"h":40.405,"l":40.1,"n":81,"o":40.405,"t":"2026-10-21T15:00:00Z","v":1960,"vw":40.261531},{"c":40.1899,"h":40.2149,"l":39.7664,"n":166,"o":40.115,"t":"2026-10-21T15:15:00Z","v":7758,"vw":40.081626},{"c":40.2799,"h":40.2799,"l":40.025,"n":221,"o":40.025,"t":"2026-10-21T15:30:00Z","v":5085,"vw":40.165934},{"c":40.35,"h":40.35,"l":39.83,"n":214,"o":40.0654,"t":"2026-10-21T15:45:00Z","v":31585,"vw":39.976961},{"c":40.23,"h":40.26,"l":40.18,"n":98,"o":40.24,"t":"2026-10-21T16:00:00Z","v":5696,"vw":40.225956},{"c":40.185,"h":40.29,"l":40.14,"n":153,"o":40.23,"t":"2026-10-21T16:15:00Z","v":9228,"vw":40.213058},{"c":40.41,"h":40.52,"l":40.175,"n":191,"o":40.175,"t":"2026-10-21T16:30:00Z","v":7678,"vw":40.337009},{"c":40.49,"h":40.51,"l":40.385,"n":95,"o":40.42,"t":"2026-10-21T16:45:00Z","v":2341,"vw":40.439563},{"c":40.45,"h":40.45,"l":40.26,"n":28,"o":40.365,"t":"2026-10-21T17:00:00Z","v":1847,"vw":40.323909},{"c":40.56,"h":40.6,"l":40.35,"n":148,"o":40.35,"t":"2026-10-21T17:15:00Z","v":3379,"vw":40.504512},{"c":40.775,"h":40.785,"l":40.53,"n":174,"o":40.61,"t":"2026-10-21T17:30:00Z","v":7831,"vw":40.700663},{"c":40.98,"h":41.03,"l":40.764,"n":130,"o":40.764,"t":"2026-10-21T17:45:00Z","v":4073,"vw":40.850106},{"c":40.86,"h":41.09,"l":40.84,"n":163,"o":40.98,"t":"2026-10-21T18:00:00Z","v":5498,"vw":40.933388},{"c":40.8001,"h":40.86,"l":40.71,"n":174,"o":40.86,"t":"2026-10-21T18:15:00Z","v":5996,"vw":40.767426},{"c":40.91,"h":40.92,"l":40.725,"n":261,"o":40.87,"t":"2026-10-21T18:30:00Z","v":7242,"vw":40.85091},{"c":40.795,"h":40.91,"l":40.71,"n":218,"o":40.855,"t":"2026-10-21T18:45:00Z","v":8506,"vw":40.787713},{"c":40.56,"h":40.775,"l":40.4,"n":256,"o":40.775,"t":"2026-10-21T19:00:00Z","v":8774,"vw":40.559577},{"c":40.865,"h":40.88,"l":40.54,"n":341,"o":40.58,"t":"2026-10-21T19:15:00Z","v":10808,"vw":40.693577},{"c":41.09,"h":41.09,"l":40.7801,"n":350,"o":40.865,"t":"2026-10-21T19:30:00Z","v":14618,"vw":40.970413},{"c":40.84,"h":41.215,"l":40.83,"n":1741,"o":41.09,"t":"2026-10-21T19:45:00Z","v":75117,"vw":40.93832},{"c":40.83,"h":40.83,"l":40.83,"n":18,"o":40.83,"t":"2026-10-21T20:00:00Z","v":62725,"vw":40.83},{"c":39.475,"h":40.205,"l":38.99,"n":106,"o":39.98,"t":"2026-10-22T13:30:00Z","v":12604,"vw":39.632723},{"c":39.4,"h":39.95,"l":39.4,"n":41,"o":39.475,"t":"2026-10-22T13:45:00Z","v":4357,"vw":39.508095},{"c":39,"h":39.505,"l":38.965,"n":174,"o":39.28,"t":"2026-10-22T14:00:00Z","v":10467,"vw":39.301721},{"c":38.66,"h":39.34,"l":38.52,"n":142,"o":39.09,"t":"2026-10-22T14:15:00Z","v":8501,"vw":38.86778},{"c":38.665,"h":38.95,"l":38.36,"n":39,"o":38.645,"t":"2026-10-22T14:30:00Z","v":1755,"vw":38.708694},{"c":39.1,"h":39.11,"l":38.68,"n":145,"o":38.95,"t":"2026-10-22T14:45:00Z","v":5636,"vw":38.897794},{"c":39.045,"h":39.25,"l":38.93,"n":173,"o":39.115,"t":"2026-10-22T15:00:00Z","v":8658,"vw":39.089985},{"c":39.215,"h":39.36,"l":39.04,"n":200,"o":39.04,"t":"2026-10-22T15:15:00Z","v":8842,"vw":39.240779},{"c":39.445,"h":39.58,"l":39.15,"n":254,"o":39.185,"t":"2026-10-22T15:30:00Z","v":24356,"vw":39.308311},{"c":39.6,"h":39.67,"l":39.435,"n":71,"o":39.445,"t":"2026-10-22T15:45:00Z","v":3361,"vw":39.546358},{"c":39.72,"h":39.75,"l":39.54,"n":142,"o":39.654,"t":"2026-10-22T16:00:00Z","v":6086,"vw":39.671177},{"c":39.8332,"h":39.85,"l":39.67,"n":214,"o":39.68,"t":"2026-10-22T16:15:00Z","v":8563,"vw":39.748866},{"c":39.73,"h":39.89,"l":39.7025,"n":116,"o":39.705,"t":"2026-10-22T16:30:00Z","v":6547,"vw":39.766182},{"c":40.055,"h":40.055,"l":39.64,"n":156,"o":39.695,"t":"2026-10-22T16:45:00Z","v":4613,"vw":39.821869},{"c":40.4956,"h":40.61,"l":39.87,"n":300,"o":40.05,"t":"2026-10-22T17:00:00Z","v":16529,"vw":40.287706},{"c":40.63,"h":40.74,"l":40.49,"n":193,"o":40.6,"t":"2026-10-22T17:15:00Z","v":7530,"vw":40.635049},{"c":40.545,"h":40.8,"l":40.545,"n":201,"o":40.58,"t":"2026-10-22T17:30:00Z","v":16858,"vw":40.707816},{"c":40.605,"h":40.67,"l":40.53,"n":225,"o":40.6,"t":"2026-10-22T17:45:00Z","v":8492,"vw":40.597615},{"c":40.67,"h":40.7,"l":40.51,"n":205,"o":40.57,"t":"2026-10-22T18:00:00Z","v":14877,"vw":40.619905},{"c":40.565,"h":40.78,"l":40.565,"n":235,"o":40.67,"t":"2026-10-22T18:15:00Z","v":11304,"vw":40.668499},{"c":40.57,"h":40.57,"l":40.4356,"n":181,"o":40.53,"t":"2026-10-22T18:30:00Z","v":7414,"vw":40.510358},{"c":40.63,"h":40.75,"l":40.53,"n":241,"o":40.64,"t":"2026-10-22T18:45:00Z","v":10622,"vw":40.627718},{"c":40.56,"h":40.67,"l":40.29,"n":248,"o":40.67,"t":"2026-10-22T19:00:00Z","v":15021,"vw":40.46332},{"c":40.2,"h":40.53,"l":40.14,"n":251,"o":40.53,"t":"2026-10-22T19:15:00Z","v":9746,"vw":40.281411},{"c":40.335,"h":40.4,"l":40.195,"n":382,"o":40.195,"t":"2026-10-22T19:30:00Z","v":16263,"vw":40.328787},{"c":40.4825,"h":40.635,"l":40.19,"n":1221,"o":40.29,"t":"2026-10-22T19:45:00Z","v":56242,"vw":40.447098},{"c":40.47,"h":40.47,"l":40.47,"n":21,"o":40.47,"t":"2026-10-22T20:00:00Z","v":56821,"vw":40.47}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.15,"premium":0.4315433261383774,"strike":48.42283369308113,"iv":0.5445072951607576,"gamma":0.03970799997989151,"theta":-0.02498410291058645,"vega":0.026054621927057025,"rho":0.004301823753030416,"breakevenPct":20.71751178457995},{"delta":0.2,"premium":0.49762119666117915,"strike":45.118940166941044,"iv":0.4212377052372464,"gamma":0.05948792277922403,"theta":-0.024323771915811882,"vega":0.03140730346464677,"rho":0.0058385235622061046,"breakevenPct":12.71697890685007},{"delta":0.25,"premium":0.7312297297297297,"strike":44.34864864864865,"iv":0.4202261081081081,"gamma":0.06264908108108108,"theta":-0.02596745945945946,"vega":0.033215351351351355,"rho":0.007224004794529168,"breakevenPct":11.390853418281147},{"delta":0.3,"premium":0.9710945945945946,"strike":43.67297297297297,"iv":0.4237801621621622,"gamma":0.06518962162162162,"theta":-0.02769718918918919,"vega":0.034891027027027025,"rho":0.008603838860081802,"breakevenPct":10.313979657938148},{"delta":0.35,"premium":1.2109594594594595,"strike":42.997297297297294,"iv":0.4273342162162162,"gamma":0.06773016216216216,"theta":-0.029426918918918916,"vega":0.0365667027027027,"rho":0.009983672925634436,"breakevenPct":9.237105897595152},{"delta":0.4,"premium":1.4508243243243246,"strike":42.321621621621624,"iv":0.43088827027027027,"gamma":0.0702707027027027,"theta":-0.03115664864864865,"vega":0.03824237837837838,"rho":0.011363506991187072,"breakevenPct":8.160232137252152},{"delta":0.45,"premium":1.6906891891891895,"strike":41.64594594594595,"iv":0.43444232432432434,"gamma":0.07281124324324324,"theta":-0.03288637837837838,"vega":0.039918054054054054,"rho":0.012743341056739705,"breakevenPct":7.083358376909156},{"delta":0.5,"premium":1.9305540540540544,"strike":40.97027027027027,"iv":0.43799637837837835,"gamma":0.07535178378378378,"theta":-0.03461610810810811,"vega":0.04159372972972973,"rho":0.014123175122292341,"breakevenPct":6.006484616566158},{"delta":0.55,"premium":2.1704189189189194,"strike":40.29459459459459,"iv":0.4415504324324324,"gamma":0.07789232432432433,"theta":-0.03634583783783784,"vega":0.04326940540540541,"rho":0.015503009187844976,"breakevenPct":4.929610856223159},{"delta":0.6,"premium":2.557895496535797,"strike":39.59295612009238,"iv":0.4396075635103926,"gamma":0.07531218244803695,"theta":-0.035341570438799076,"vega":0.04180196304849884,"rho":0.016789841045948183,"breakevenPct":4.153327444102237},{"delta":0.65,"premium":3.05948325635104,"strike":38.871247113163975,"iv":0.4334153002309469,"gamma":0.06877349884526558,"theta":-0.032223787528868356,"vega":0.037904734411085446,"rho":0.018004777580562122,"breakevenPct":3.6094152940820643},{"delta":0.7,"premium":3.5610710161662817,"strike":38.14953810623557,"iv":0.42722303695150116,"gamma":0.06223481524249423,"theta":-0.02910600461893765,"vega":0.03400750577367206,"rho":0.01921971411517606,"breakevenPct":3.0655031440618927},{"delta":0.75,"premium":4.062658775981524,"strike":37.42782909930716,"iv":0.42103077367205544,"gamma":0.05569613163972287,"theta":-0.02598822170900693,"vega":0.030110277136258662,"rho":0.020434650649789998,"breakevenPct":2.52159099404172},{"delta":0.8,"premium":4.564246535796768,"strike":36.706120092378754,"iv":0.4148385103926097,"gamma":0.0491574480369515,"theta":-0.022870438799076208,"vega":0.026213048498845263,"rho":0.021649587184403934,"breakevenPct":1.9776788440215474},{"delta":0.85,"premium":5.065834295612008,"strike":35.98441108545035,"iv":0.408646247113164,"gamma":0.04261876443418014,"theta":-0.019752655889145498,"vega":0.022315819861431874,"rho":0.02286452371901787,"breakevenPct":1.4337666940013758},{"delta":0.9,"premium":5.567422055427252,"strike":35.26270207852194,"iv":0.4024539838337182,"gamma":0.036080080831408776,"theta":-0.01663487297921478,"vega":0.018418591224018475,"rho":0.024079460253631814,"breakevenPct":0.8898545439812029}],"put":[{"delta":0.1,"premium":0.35528962411641785,"strike":32.33976942480928,"iv":0.6539646641138968,"gamma":0.02505344441498999,"theta":-0.020611549747779675,"vega":0.019216009132868535,"rho":-0.003611519822717191,"breakevenPct":20.967433158653648},{"delta":0.15,"premium":0.513354737938216,"strike":35.118014578271435,"iv":0.5397433530024297,"gamma":0.0379585213467546,"theta":-0.02408944810829573,"vega":0.02574373481430059,"rho":-0.005420966653238403,"breakevenPct":14.493056979656},{"delta":0.2,"premium":0.7953748698368623,"strike":35.98576883026727,"iv":0.5393268309614717,"gamma":0.04280059007289136,"theta":-0.026953037139881984,"vega":0.02900649080180493,"rho":-0.007243604243875033,"breakevenPct":13.045727797305645},{"delta":0.25,"premium":1.0773950017355085,"strike":36.8535230822631,"iv":0.5389103089205137,"gamma":0.04764265879902811,"theta":-0.029816626171468238,"vega":0.032269246789309265,"rho":-0.009066241834511662,"breakevenPct":11.598398614955292},{"delta":0.3,"premium":1.3594151336341547,"strike":37.721277334258936,"iv":0.5384937868795556,"gamma":0.052484727525164865,"theta":-0.032680215203054495,"vega":0.035532002776813607,"rho":-0.01088887942514829,"breakevenPct":10.151069432604936},{"delta":0.35,"premium":1.641435265532801,"strike":38.58903158625477,"iv":0.5380772648385976,"gamma":0.057326796251301625,"theta":-0.03554380423464075,"vega":0.03879475876431794,"rho":-0.01271151701578492,"breakevenPct":8.703740250254583},{"delta":0.4,"premium":1.9234553974314474,"strike":39.45678583825061,"iv":0.5376607427976396,"gamma":0.062168864977438384,"theta":-0.038407393266227004,"vega":0.04205751475182229,"rho":-0.014534154606421552,"breakevenPct":7.256411067904226},{"delta":0.45,"premium":2.2767978921264724,"strike":40.2898326100434,"iv":0.5348204897706138,"gamma":0.06472467451952882,"theta":-0.03945223186608803,"vega":0.04358989460632362,"rho":-0.016402509976067275,"breakevenPct":6.071078038258155},{"delta":0.5,"premium":2.7495195288282703,"strike":41.06478611283323,"iv":0.5279234035957843,"gamma":0.0634537507749535,"theta":-0.037452851828890264,"vega":0.042225976441413515,"rho":-0.01834738761753036,"breakevenPct":5.324273328379146},{"delta":0.55,"premium":3.2222411655300687,"strike":41.83973961562306,"iv":0.5210263174209547,"gamma":0.062182827030378175,"theta":-0.0354534717916925,"vega":0.04086205827650341,"rho":-0.020292265258993452,"breakevenPct":4.577468618500135},{"delta":0.6,"premium":3.694962802231866,"strike":42.614693118412895,"iv":0.5141292312461252,"gamma":0.06091190328580285,"theta":-0.033454091754494736,"vega":0.039498140111593305,"rho":-0.022237142900456537,"breakevenPct":3.8306639086211267},{"delta":0.65,"premium":4.167684438933664,"strike":43.38964662120273,"iv":0.5072321450712958,"gamma":0.059640979541227525,"theta":-0.03145471171729696,"vega":0.0381342219466832,"rho":-0.024182020541919626,"breakevenPct":3.0838591987421164},{"delta":0.7,"premium":4.640406075635461,"strike":44.16460012399256,"iv":0.5003350588964662,"gamma":0.05837005579665221,"theta":-0.029455331680099197,"vega":0.036770303781773095,"rho":-0.02612689818338271,"breakevenPct":2.3370544888631084},{"delta":0.75,"premium":5.11312771233726,"strike":44.93955362678239,"iv":0.4934379727216367,"gamma":0.05709913205207688,"theta":-0.027455951642901426,"vega":0.03540638561686299,"rho":-0.0280717758248458,"breakevenPct":1.5902497789840977},{"delta":0.8,"premium":7.368591691995949,"strike":47.335359675785206,"iv":0.5712746707193516,"gamma":0.04490283687943262,"theta":-0.026552684903748736,"vega":0.0308628166160081,"rho":-0.03138918907250869,"breakevenPct":1.2434692765276427},{"delta":0.85,"premium":9.774873353596757,"strike":49.86828774062816,"iv":0.6562797365754811,"gamma":0.03178226950354611,"theta":-0.02574214792299899,"vega":0.02605025329280649,"rho":-0.034822717046075674,"breakevenPct":0.9305303013802553}]},"raw":{"call":[{"delta":0.15,"premium":0.4315433261383774,"strike":48.42283369308113,"iv":0.5445072951607576,"gamma":0.03970799997989151,"theta":-0.02498410291058645,"vega":0.026054621927057025,"rho":0.004301823753030416,"breakevenPct":20.71751178457995},{"delta":0.2,"premium":0.49762119666117915,"strike":45.118940166941044,"iv":0.4212377052372464,"gamma":0.05948792277922403,"theta":-0.024323771915811882,"vega":0.03140730346464677,"rho":0.0058385235622061046,"breakevenPct":12.71697890685007},{"delta":0.25,"premium":0.7312297297297297,"strike":44.34864864864865,"iv":0.4202261081081081,"gamma":0.06264908108108108,"theta":-0.02596745945945946,"vega":0.033215351351351355,"rho":0.007224004794529168,"breakevenPct":11.390853418281147},{"delta":0.3,"premium":0.9710945945945946,"strike":43.67297297297297,"iv":0.4237801621621622,"gamma":0.06518962162162162,"theta":-0.02769718918918919,"vega":0.034891027027027025,"rho":0.008603838860081802,"breakevenPct":10.313979657938148},{"delta":0.35,"premium":1.2109594594594595,"strike":42.997297297297294,"iv":0.4273342162162162,"gamma":0.06773016216216216,"theta":-0.029426918918918916,"vega":0.0365667027027027,"rho":0.009983672925634436,"breakevenPct":9.237105897595152},{"delta":0.4,"premium":1.4508243243243246,"strike":42.321621621621624,"iv":0.43088827027027027,"gamma":0.0702707027027027,"theta":-0.03115664864864865,"vega":0.03824237837837838,"rho":0.011363506991187072,"breakevenPct":8.160232137252152},{"delta":0.45,"premium":1.6906891891891895,"strike":41.64594594594595,"iv":0.43444232432432434,"gamma":0.07281124324324324,"theta":-0.03288637837837838,"vega":0.039918054054054054,"rho":0.012743341056739705,"breakevenPct":7.083358376909156},{"delta":0.5,"premium":1.9305540540540544,"strike":40.97027027027027,"iv":0.43799637837837835,"gamma":0.07535178378378378,"theta":-0.03461610810810811,"vega":0.04159372972972973,"rho":0.014123175122292341,"breakevenPct":6.006484616566158},{"delta":0.55,"premium":2.1704189189189194,"strike":40.29459459459459,"iv":0.4415504324324324,"gamma":0.07789232432432433,"theta":-0.03634583783783784,"vega":0.04326940540540541,"rho":0.015503009187844976,"breakevenPct":4.929610856223159},{"delta":0.6,"premium":2.557895496535797,"strike":39.59295612009238,"iv":0.4396075635103926,"gamma":0.07531218244803695,"theta":-0.035341570438799076,"vega":0.04180196304849884,"rho":0.016789841045948183,"breakevenPct":4.153327444102237},{"delta":0.65,"premium":3.05948325635104,"strike":38.871247113163975,"iv":0.4334153002309469,"gamma":0.06877349884526558,"theta":-0.032223787528868356,"vega":0.037904734411085446,"rho":0.018004777580562122,"breakevenPct":3.6094152940820643},{"delta":0.7,"premium":3.5610710161662817,"strike":38.14953810623557,"iv":0.42722303695150116,"gamma":0.06223481524249423,"theta":-0.02910600461893765,"vega":0.03400750577367206,"rho":0.01921971411517606,"breakevenPct":3.0655031440618927},{"delta":0.75,"premium":4.062658775981524,"strike":37.42782909930716,"iv":0.42103077367205544,"gamma":0.05569613163972287,"theta":-0.02598822170900693,"vega":0.030110277136258662,"rho":0.020434650649789998,"breakevenPct":2.52159099404172},{"delta":0.8,"premium":4.564246535796768,"strike":36.706120092378754,"iv":0.4148385103926097,"gamma":0.0491574480369515,"theta":-0.022870438799076208,"vega":0.026213048498845263,"rho":0.021649587184403934,"breakevenPct":1.9776788440215474},{"delta":0.85,"premium":5.065834295612008,"strike":35.98441108545035,"iv":0.408646247113164,"gamma":0.04261876443418014,"theta":-0.019752655889145498,"vega":0.022315819861431874,"rho":0.02286452371901787,"breakevenPct":1.4337666940013758},{"delta":0.9,"premium":5.567422055427252,"strike":35.26270207852194,"iv":0.4024539838337182,"gamma":0.036080080831408776,"theta":-0.01663487297921478,"vega":0.018418591224018475,"rho":0.024079460253631814,"breakevenPct":0.8898545439812029}],"put":[{"delta":0.1,"premium":0.35528962411641785,"strike":32.33976942480928,"iv":0.6539646641138968,"gamma":0.02505344441498999,"theta":-0.020611549747779675,"vega":0.019216009132868535,"rho":-0.003611519822717191,"breakevenPct":20.967433158653648},{"delta":0.15,"premium":0.513354737938216,"strike":35.118014578271435,"iv":0.5397433530024297,"gamma":0.0379585213467546,"theta":-0.02408944810829573,"vega":0.02574373481430059,"rho":-0.005420966653238403,"breakevenPct":14.493056979656},{"delta":0.2,"premium":0.7953748698368623,"strike":35.98576883026727,"iv":0.5393268309614717,"gamma":0.04280059007289136,"theta":-0.026953037139881984,"vega":0.02900649080180493,"rho":-0.007243604243875033,"breakevenPct":13.045727797305645},{"delta":0.25,"premium":1.0773950017355085,"strike":36.8535230822631,"iv":0.5389103089205137,"gamma":0.04764265879902811,"theta":-0.029816626171468238,"vega":0.032269246789309265,"rho":-0.009066241834511662,"breakevenPct":11.598398614955292},{"delta":0.3,"premium":1.3594151336341547,"strike":37.721277334258936,"iv":0.5384937868795556,"gamma":0.052484727525164865,"theta":-0.032680215203054495,"vega":0.035532002776813607,"rho":-0.01088887942514829,"breakevenPct":10.151069432604936},{"delta":0.35,"premium":1.641435265532801,"strike":38.58903158625477,"iv":0.5380772648385976,"gamma":0.057326796251301625,"theta":-0.03554380423464075,"vega":0.03879475876431794,"rho":-0.01271151701578492,"breakevenPct":8.703740250254583},{"delta":0.4,"premium":1.9234553974314474,"strike":39.45678583825061,"iv":0.5376607427976396,"gamma":0.062168864977438384,"theta":-0.038407393266227004,"vega":0.04205751475182229,"rho":-0.014534154606421552,"breakevenPct":7.256411067904226},{"delta":0.45,"premium":2.2767978921264724,"strike":40.2898326100434,"iv":0.5348204897706138,"gamma":0.06472467451952882,"theta":-0.03945223186608803,"vega":0.04358989460632362,"rho":-0.016402509976067275,"breakevenPct":6.071078038258155},{"delta":0.5,"premium":2.7495195288282703,"strike":41.06478611283323,"iv":0.5279234035957843,"gamma":0.0634537507749535,"theta":-0.037452851828890264,"vega":0.042225976441413515,"rho":-0.01834738761753036,"breakevenPct":5.324273328379146},{"delta":0.55,"premium":3.2222411655300687,"strike":41.83973961562306,"iv":0.5210263174209547,"gamma":0.062182827030378175,"theta":-0.0354534717916925,"vega":0.04086205827650341,"rho":-0.020292265258993452,"breakevenPct":4.577468618500135},{"delta":0.6,"premium":3.694962802231866,"strike":42.614693118412895,"iv":0.5141292312461252,"gamma":0.06091190328580285,"theta":-0.033454091754494736,"vega":0.039498140111593305,"rho":-0.022237142900456537,"breakevenPct":3.8306639086211267},{"delta":0.65,"premium":4.167684438933664,"strike":43.38964662120273,"iv":0.5072321450712958,"gamma":0.059640979541227525,"theta":-0.03145471171729696,"vega":0.0381342219466832,"rho":-0.024182020541919626,"breakevenPct":3.0838591987421164},{"delta":0.7,"premium":4.640406075635461,"strike":44.16460012399256,"iv":0.5003350588964662,"gamma":0.05837005579665221,"theta":-0.029455331680099197,"vega":0.036770303781773095,"rho":-0.02612689818338271,"breakevenPct":2.3370544888631084},{"delta":0.75,"premium":5.11312771233726,"strike":44.93955362678239,"iv":0.4934379727216367,"gamma":0.05709913205207688,"theta":-0.027455951642901426,"vega":0.03540638561686299,"rho":-0.0280717758248458,"breakevenPct":1.5902497789840977},{"delta":0.8,"premium":7.368591691995949,"strike":47.335359675785206,"iv":0.5712746707193516,"gamma":0.04490283687943262,"theta":-0.026552684903748736,"vega":0.0308628166160081,"rho":-0.03138918907250869,"breakevenPct":1.2434692765276427},{"delta":0.85,"premium":9.774873353596757,"strike":49.86828774062816,"iv":0.6562797365754811,"gamma":0.03178226950354611,"theta":-0.02574214792299899,"vega":0.02605025329280649,"rho":-0.034822717046075674,"breakevenPct":0.9305303013802553}]}},"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"}}