{"symbol":"MP","url":"https://intraalpha.com/companies/MP","capturedAt":"2026-10-16T00:58:14.622Z","state":"ready","quote":{"symbol":"MP","last_price":41.5,"prev_close":39.95,"regular_close":41.61,"change":1.55,"change_pct":3.8798,"regular_change":1.66,"regular_change_pct":4.1552,"extended_change":-0.11,"extended_change_pct":-0.2644,"bid":41.44,"ask":41.69,"bid_size":100,"ask_size":100,"volume":6181474,"vwap":40.554268,"open":38.8,"high":41.705,"low":38.5967,"close":41.61,"trade_count":68400,"last_trade_at":"2026-10-15T23:56:12.45742603Z","last_quote_at":"2026-10-16T00:00:00.254961759Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T20:57:52.657662832-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-15T16:00:00-04:00"},"fundamentals":{"symbol":"MP","fetched_at":"2026-10-16T00:58:14.176879+00:00","name":"MP Materials Corp","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"OTHER INDUSTRIAL METALS & MINING","country":"USA","description":"MP Materials Corp. The company is headquartered in Las Vegas, Nevada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":7115159000,"ebitda":40676000,"pe_ratio":null,"peg_ratio":null,"book_value":10.99,"dividend_per_share":null,"dividend_yield":null,"eps":-0.31,"revenue_ttm":416246000,"gross_profit_ttm":176182000,"profit_margin":-0.146,"operating_margin_ttm":-0.147,"return_on_assets_ttm":-0.0153,"return_on_equity_ttm":-0.0359,"quarterly_earnings_growth":-0.556,"quarterly_revenue_growth":1.197,"analyst_target_price":72.12,"analyst_number":5,"beta":1.99,"fifty_two_week_high":84.15,"fifty_two_week_low":37.81,"fifty_day_ma":51.45,"two_hundred_day_ma":56.38,"shares_outstanding":178102000,"forward_pe":47.39,"price_to_sales":17.09,"price_to_book":4.449,"ev_to_revenue":26.82,"ev_to_ebitda":132.58},"optionObservedAt":"2026-10-15T19:49:39.271Z","bars":[{"c":46.85,"h":46.98,"l":46.45,"n":316,"o":46.67,"t":"2026-10-09T08:00:00Z","v":7723,"vw":46.735069},{"c":46.96,"h":46.96,"l":46.54,"n":16,"o":46.54,"t":"2026-10-09T08:05:00Z","v":502,"vw":46.7618},{"c":46.75,"h":46.78,"l":46.75,"n":22,"o":46.78,"t":"2026-10-09T08:10:00Z","v":712,"vw":46.766},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-09T08:25:00Z","v":200,"vw":46.86},{"c":46.9757,"h":46.9757,"l":46.9757,"n":2,"o":46.9757,"t":"2026-10-09T08:50:00Z","v":101,"vw":46.9757},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-09T09:05:00Z","v":101,"vw":46.86},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-09T09:20:00Z","v":100,"vw":46.87},{"c":46.86,"h":46.86,"l":46.8,"n":4,"o":46.8,"t":"2026-10-09T09:40:00Z","v":251,"vw":46.834359},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-09T09:45:00Z","v":100,"vw":46.84},{"c":46.78,"h":46.8,"l":46.78,"n":8,"o":46.8,"t":"2026-10-09T10:05:00Z","v":241,"vw":46.790476},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-09T10:20:00Z","v":100,"vw":46.83},{"c":46.76,"h":46.77,"l":46.76,"n":4,"o":46.77,"t":"2026-10-09T10:30:00Z","v":330,"vw":46.763863},{"c":46.7,"h":46.73,"l":46.7,"n":25,"o":46.73,"t":"2026-10-09T10:45:00Z","v":487,"vw":46.710274},{"c":46.5,"h":46.7,"l":46.5,"n":15,"o":46.7,"t":"2026-10-09T11:00:00Z","v":1140,"vw":46.681818},{"c":46.6,"h":46.6,"l":46.6,"n":2,"o":46.6,"t":"2026-10-09T11:05:00Z","v":101,"vw":46.6},{"c":46.76,"h":46.76,"l":46.525,"n":2,"o":46.525,"t":"2026-10-09T11:10:00Z","v":300,"vw":46.603333},{"c":46.6004,"h":46.6004,"l":46.6004,"n":9,"o":46.6004,"t":"2026-10-09T11:15:00Z","v":153,"vw":46.6004},{"c":46.75,"h":46.75,"l":46.75,"n":1,"o":46.75,"t":"2026-10-09T11:20:00Z","v":321,"vw":46.75},{"c":46.69,"h":46.69,"l":46.62,"n":7,"o":46.62,"t":"2026-10-09T11:25:00Z","v":352,"vw":46.666667},{"c":46.71,"h":46.71,"l":46.62,"n":19,"o":46.62,"t":"2026-10-09T11:30:00Z","v":1845,"vw":46.644713},{"c":46.7,"h":46.7,"l":46.7,"n":14,"o":46.7,"t":"2026-10-09T11:35:00Z","v":159,"vw":46.7},{"c":46.7535,"h":46.7535,"l":46.69,"n":10,"o":46.73,"t":"2026-10-09T11:40:00Z","v":491,"vw":46.725272},{"c":46.77,"h":46.77,"l":46.75,"n":21,"o":46.75,"t":"2026-10-09T11:45:00Z","v":965,"vw":46.761111},{"c":46.73,"h":46.78,"l":46.73,"n":9,"o":46.75,"t":"2026-10-09T11:50:00Z","v":1606,"vw":46.749355},{"c":46.6363,"h":46.6363,"l":46.6363,"n":2,"o":46.6363,"t":"2026-10-09T12:05:00Z","v":262,"vw":46.6363},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-09T12:10:00Z","v":540,"vw":46.7},{"c":46.7,"h":46.7,"l":46.7,"n":2,"o":46.7,"t":"2026-10-09T12:15:00Z","v":111,"vw":46.7},{"c":46.6377,"h":46.6377,"l":46.6377,"n":6,"o":46.6377,"t":"2026-10-09T12:20:00Z","v":144,"vw":46.6377},{"c":46.7,"h":46.7,"l":46.65,"n":13,"o":46.66,"t":"2026-10-09T12:25:00Z","v":410,"vw":46.67},{"c":46.7,"h":46.71,"l":46.7,"n":12,"o":46.7,"t":"2026-10-09T12:30:00Z","v":1513,"vw":46.70372},{"c":46.7313,"h":46.7313,"l":46.7313,"n":3,"o":46.7313,"t":"2026-10-09T12:35:00Z","v":103,"vw":46.7313},{"c":46.73,"h":46.73,"l":46.7,"n":6,"o":46.7,"t":"2026-10-09T12:40:00Z","v":501,"vw":46.718},{"c":46.72,"h":46.72,"l":46.7,"n":9,"o":46.7,"t":"2026-10-09T12:45:00Z","v":754,"vw":46.703077},{"c":46.6902,"h":46.7394,"l":46.6902,"n":6,"o":46.7394,"t":"2026-10-09T12:50:00Z","v":274,"vw":46.7148},{"c":46.636,"h":46.636,"l":46.636,"n":1,"o":46.636,"t":"2026-10-09T12:55:00Z","v":330,"vw":46.636},{"c":46.75,"h":46.75,"l":46.68,"n":21,"o":46.68,"t":"2026-10-09T13:00:00Z","v":1102,"vw":46.718487},{"c":46.8,"h":46.8,"l":46.75,"n":4,"o":46.75,"t":"2026-10-09T13:05:00Z","v":501,"vw":46.788889},{"c":46.72,"h":46.8369,"l":46.72,"n":8,"o":46.8369,"t":"2026-10-09T13:10:00Z","v":590,"vw":46.745955},{"c":46.76,"h":46.76,"l":46.76,"n":8,"o":46.76,"t":"2026-10-09T13:15:00Z","v":201,"vw":46.76},{"c":46.82,"h":46.847,"l":46.72,"n":27,"o":46.8,"t":"2026-10-09T13:20:00Z","v":814,"vw":46.802828},{"c":46.75,"h":46.86,"l":46.7,"n":34,"o":46.86,"t":"2026-10-09T13:25:00Z","v":1273,"vw":46.745464},{"c":45.905,"h":46.745,"l":45.85,"n":2151,"o":46.745,"t":"2026-10-09T13:30:00Z","v":191734,"vw":46.44304},{"c":46.17,"h":46.22,"l":45.78,"n":864,"o":45.9379,"t":"2026-10-09T13:35:00Z","v":73049,"vw":45.955446},{"c":45.8775,"h":46.15,"l":45.865,"n":681,"o":46.09,"t":"2026-10-09T13:40:00Z","v":40713,"vw":46.018462},{"c":45.645,"h":46,"l":45.415,"n":1081,"o":45.895,"t":"2026-10-09T13:45:00Z","v":74884,"vw":45.654702},{"c":45.56,"h":45.73,"l":45.53,"n":922,"o":45.645,"t":"2026-10-09T13:50:00Z","v":62003,"vw":45.61111},{"c":45.835,"h":45.85,"l":45.5306,"n":762,"o":45.56,"t":"2026-10-09T13:55:00Z","v":57385,"vw":45.739697},{"c":45.735,"h":45.88,"l":45.6,"n":974,"o":45.83,"t":"2026-10-09T14:00:00Z","v":85125,"vw":45.741031},{"c":45.795,"h":45.91,"l":45.71,"n":1792,"o":45.75,"t":"2026-10-09T14:05:00Z","v":101842,"vw":45.828136},{"c":45.765,"h":45.87,"l":45.695,"n":568,"o":45.81,"t":"2026-10-09T14:10:00Z","v":29390,"vw":45.794379},{"c":46.1,"h":46.285,"l":45.78,"n":1070,"o":45.78,"t":"2026-10-09T14:15:00Z","v":127103,"vw":46.048629},{"c":45.865,"h":46.1192,"l":45.865,"n":776,"o":46.1,"t":"2026-10-09T14:20:00Z","v":77999,"vw":45.956426},{"c":46.15,"h":46.19,"l":45.78,"n":676,"o":45.84,"t":"2026-10-09T14:25:00Z","v":77903,"vw":46.005808},{"c":46.19,"h":46.24,"l":46.09,"n":664,"o":46.155,"t":"2026-10-09T14:30:00Z","v":60254,"vw":46.153545},{"c":46.01,"h":46.195,"l":45.995,"n":697,"o":46.195,"t":"2026-10-09T14:35:00Z","v":55460,"vw":46.102202},{"c":45.985,"h":46.02,"l":45.86,"n":484,"o":46.02,"t":"2026-10-09T14:40:00Z","v":32544,"vw":45.936282},{"c":45.915,"h":46.04,"l":45.91,"n":464,"o":45.975,"t":"2026-10-09T14:45:00Z","v":24682,"vw":45.968693},{"c":46.1234,"h":46.18,"l":45.95,"n":656,"o":45.95,"t":"2026-10-09T14:50:00Z","v":43352,"vw":46.065358},{"c":45.97,"h":46.14,"l":45.97,"n":464,"o":46.1,"t":"2026-10-09T14:55:00Z","v":21247,"vw":46.057266},{"c":46,"h":46.1095,"l":45.94,"n":713,"o":45.95,"t":"2026-10-09T15:00:00Z","v":45347,"vw":46.013173},{"c":45.83,"h":46.03,"l":45.79,"n":812,"o":46.005,"t":"2026-10-09T15:05:00Z","v":63257,"vw":45.879749},{"c":45.95,"h":45.995,"l":45.82,"n":516,"o":45.82,"t":"2026-10-09T15:10:00Z","v":46751,"vw":45.934354},{"c":45.96,"h":46.05,"l":45.92,"n":475,"o":45.92,"t":"2026-10-09T15:15:00Z","v":27179,"vw":46.000548},{"c":45.96,"h":45.99,"l":45.92,"n":408,"o":45.945,"t":"2026-10-09T15:20:00Z","v":19136,"vw":45.961373},{"c":45.88,"h":46.0436,"l":45.85,"n":614,"o":45.98,"t":"2026-10-09T15:25:00Z","v":33893,"vw":45.94232},{"c":45.9,"h":45.93,"l":45.87,"n":441,"o":45.87,"t":"2026-10-09T15:30:00Z","v":30056,"vw":45.899349},{"c":45.91,"h":45.95,"l":45.8,"n":972,"o":45.89,"t":"2026-10-09T15:35:00Z","v":81218,"vw":45.872081},{"c":45.815,"h":45.915,"l":45.785,"n":606,"o":45.8701,"t":"2026-10-09T15:40:00Z","v":43535,"vw":45.859362},{"c":45.84,"h":45.86,"l":45.8,"n":403,"o":45.815,"t":"2026-10-09T15:45:00Z","v":19951,"vw":45.831297},{"c":45.875,"h":45.88,"l":45.84,"n":438,"o":45.85,"t":"2026-10-09T15:50:00Z","v":18063,"vw":45.859897},{"c":45.85,"h":45.875,"l":45.82,"n":401,"o":45.875,"t":"2026-10-09T15:55:00Z","v":16153,"vw":45.841705},{"c":45.8934,"h":45.96,"l":45.82,"n":627,"o":45.85,"t":"2026-10-09T16:00:00Z","v":35302,"vw":45.88509},{"c":45.815,"h":45.893,"l":45.815,"n":338,"o":45.88,"t":"2026-10-09T16:05:00Z","v":18959,"vw":45.855892},{"c":45.84,"h":45.8579,"l":45.79,"n":492,"o":45.82,"t":"2026-10-09T16:10:00Z","v":25874,"vw":45.823819},{"c":45.82,"h":45.9,"l":45.81,"n":521,"o":45.85,"t":"2026-10-09T16:15:00Z","v":40687,"vw":45.853148},{"c":45.835,"h":45.8478,"l":45.77,"n":558,"o":45.83,"t":"2026-10-09T16:20:00Z","v":44745,"vw":45.81877},{"c":45.92,"h":45.935,"l":45.82,"n":464,"o":45.835,"t":"2026-10-09T16:25:00Z","v":24819,"vw":45.888396},{"c":45.82,"h":45.925,"l":45.82,"n":574,"o":45.925,"t":"2026-10-09T16:30:00Z","v":35550,"vw":45.883655},{"c":45.84,"h":45.8999,"l":45.81,"n":434,"o":45.81,"t":"2026-10-09T16:35:00Z","v":21928,"vw":45.858331},{"c":45.85,"h":45.87,"l":45.82,"n":530,"o":45.83,"t":"2026-10-09T16:40:00Z","v":33007,"vw":45.84303},{"c":45.885,"h":45.89,"l":45.83,"n":445,"o":45.84,"t":"2026-10-09T16:45:00Z","v":21249,"vw":45.863506},{"c":45.77,"h":45.8839,"l":45.77,"n":619,"o":45.8839,"t":"2026-10-09T16:50:00Z","v":36761,"vw":45.834181},{"c":45.78,"h":45.805,"l":45.76,"n":444,"o":45.78,"t":"2026-10-09T16:55:00Z","v":28440,"vw":45.778299},{"c":45.805,"h":45.83,"l":45.77,"n":602,"o":45.78,"t":"2026-10-09T17:00:00Z","v":37509,"vw":45.809635},{"c":45.74,"h":45.82,"l":45.73,"n":582,"o":45.805,"t":"2026-10-09T17:05:00Z","v":36583,"vw":45.764623},{"c":45.69,"h":45.75,"l":45.67,"n":655,"o":45.74,"t":"2026-10-09T17:10:00Z","v":32354,"vw":45.709392},{"c":45.74,"h":45.745,"l":45.68,"n":496,"o":45.69,"t":"2026-10-09T17:15:00Z","v":27615,"vw":45.708355},{"c":45.71,"h":45.73,"l":45.68,"n":439,"o":45.72,"t":"2026-10-09T17:20:00Z","v":17507,"vw":45.706979},{"c":45.77,"h":45.77,"l":45.7025,"n":453,"o":45.71,"t":"2026-10-09T17:25:00Z","v":39412,"vw":45.740595},{"c":45.91,"h":45.94,"l":45.7256,"n":559,"o":45.73,"t":"2026-10-09T17:30:00Z","v":31245,"vw":45.853171},{"c":45.875,"h":45.95,"l":45.8696,"n":420,"o":45.94,"t":"2026-10-09T17:35:00Z","v":26474,"vw":45.90693},{"c":46.04,"h":46.1,"l":45.865,"n":1024,"o":45.865,"t":"2026-10-09T17:40:00Z","v":84792,"vw":46.048111},{"c":46.16,"h":46.21,"l":45.99,"n":690,"o":46.04,"t":"2026-10-09T17:45:00Z","v":40318,"vw":46.111633},{"c":46.46,"h":46.46,"l":46.17,"n":529,"o":46.18,"t":"2026-10-09T17:50:00Z","v":36841,"vw":46.269243},{"c":46.44,"h":46.56,"l":46.44,"n":1033,"o":46.48,"t":"2026-10-09T17:55:00Z","v":68939,"vw":46.487353},{"c":46.335,"h":46.455,"l":46.3201,"n":441,"o":46.405,"t":"2026-10-09T18:00:00Z","v":25041,"vw":46.386835},{"c":46.485,"h":46.49,"l":46.335,"n":532,"o":46.3408,"t":"2026-10-09T18:05:00Z","v":34476,"vw":46.444669},{"c":46.335,"h":46.485,"l":46.32,"n":537,"o":46.485,"t":"2026-10-09T18:10:00Z","v":29689,"vw":46.400302},{"c":46.44,"h":46.52,"l":46.33,"n":840,"o":46.34,"t":"2026-10-09T18:15:00Z","v":65394,"vw":46.461},{"c":46.27,"h":46.44,"l":46.27,"n":464,"o":46.435,"t":"2026-10-09T18:20:00Z","v":22336,"vw":46.3773},{"c":46.2,"h":46.29,"l":46.18,"n":426,"o":46.275,"t":"2026-10-09T18:25:00Z","v":23185,"vw":46.245214},{"c":46.18,"h":46.23,"l":46.1401,"n":445,"o":46.22,"t":"2026-10-09T18:30:00Z","v":22584,"vw":46.177187},{"c":46.18,"h":46.23,"l":46.165,"n":474,"o":46.19,"t":"2026-10-09T18:35:00Z","v":27911,"vw":46.189941},{"c":46.16,"h":46.22,"l":46.16,"n":489,"o":46.1999,"t":"2026-10-09T18:40:00Z","v":27924,"vw":46.193213},{"c":46.33,"h":46.335,"l":46.15,"n":775,"o":46.16,"t":"2026-10-09T18:45:00Z","v":43618,"vw":46.225667},{"c":46.3212,"h":46.44,"l":46.26,"n":651,"o":46.37,"t":"2026-10-09T18:50:00Z","v":47111,"vw":46.348645},{"c":46.26,"h":46.32,"l":46.26,"n":493,"o":46.315,"t":"2026-10-09T18:55:00Z","v":19518,"vw":46.288233},{"c":46.32,"h":46.33,"l":46.25,"n":488,"o":46.26,"t":"2026-10-09T19:00:00Z","v":24455,"vw":46.27316},{"c":46.25,"h":46.33,"l":46.205,"n":665,"o":46.32,"t":"2026-10-09T19:05:00Z","v":39883,"vw":46.270698},{"c":46.225,"h":46.27,"l":46.19,"n":660,"o":46.245,"t":"2026-10-09T19:10:00Z","v":38280,"vw":46.220775},{"c":46.255,"h":46.265,"l":46.16,"n":620,"o":46.22,"t":"2026-10-09T19:15:00Z","v":28269,"vw":46.20401},{"c":46.2,"h":46.285,"l":46.2,"n":542,"o":46.27,"t":"2026-10-09T19:20:00Z","v":31377,"vw":46.243499},{"c":46.14,"h":46.205,"l":46.12,"n":591,"o":46.19,"t":"2026-10-09T19:25:00Z","v":31317,"vw":46.1647},{"c":46.12,"h":46.19,"l":46.09,"n":873,"o":46.125,"t":"2026-10-09T19:30:00Z","v":55786,"vw":46.119046},{"c":46.17,"h":46.18,"l":46.1,"n":913,"o":46.11,"t":"2026-10-09T19:35:00Z","v":67921,"vw":46.137671},{"c":46.28,"h":46.3,"l":46.15,"n":983,"o":46.18,"t":"2026-10-09T19:40:00Z","v":60328,"vw":46.237208},{"c":46.245,"h":46.295,"l":46.16,"n":1176,"o":46.29,"t":"2026-10-09T19:45:00Z","v":94714,"vw":46.217184},{"c":46.175,"h":46.2552,"l":46.165,"n":1201,"o":46.25,"t":"2026-10-09T19:50:00Z","v":84329,"vw":46.199525},{"c":46.135,"h":46.225,"l":46.11,"n":3470,"o":46.16,"t":"2026-10-09T19:55:00Z","v":265911,"vw":46.157969},{"c":46.13,"h":46.19,"l":46.09,"n":58,"o":46.14,"t":"2026-10-09T20:00:00Z","v":334170,"vw":46.139977},{"c":46.05,"h":46.16,"l":46.006,"n":13,"o":46.13,"t":"2026-10-09T20:05:00Z","v":7636,"vw":46.034341},{"c":46.19,"h":46.19,"l":46.19,"n":10,"o":46.19,"t":"2026-10-09T20:10:00Z","v":118,"vw":46.19},{"c":46.13,"h":46.13,"l":46,"n":7,"o":46,"t":"2026-10-09T21:00:00Z","v":456,"vw":46.033679},{"c":46.16,"h":46.16,"l":46.16,"n":4,"o":46.16,"t":"2026-10-09T21:10:00Z","v":121,"vw":46.16},{"c":46.15,"h":46.15,"l":46.1306,"n":3,"o":46.1306,"t":"2026-10-09T21:15:00Z","v":251,"vw":46.14224},{"c":46.0126,"h":46.0126,"l":46.0126,"n":5,"o":46.0126,"t":"2026-10-09T21:20:00Z","v":2982,"vw":46.0126},{"c":46.15,"h":46.15,"l":46.15,"n":1,"o":46.15,"t":"2026-10-09T21:25:00Z","v":100,"vw":46.15},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-10-09T21:35:00Z","v":175,"vw":46.14},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-09T21:55:00Z","v":110,"vw":46.15},{"c":46.15,"h":46.15,"l":46.06,"n":14,"o":46.06,"t":"2026-10-09T22:00:00Z","v":276,"vw":46.104335},{"c":45.95,"h":45.95,"l":45.95,"n":3,"o":45.95,"t":"2026-10-09T22:15:00Z","v":103,"vw":45.95},{"c":46,"h":46,"l":46,"n":1,"o":46,"t":"2026-10-09T22:20:00Z","v":400,"vw":46},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-10-09T22:30:00Z","v":101,"vw":46.14},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-09T22:50:00Z","v":221,"vw":46},{"c":46.0109,"h":46.0155,"l":46,"n":6,"o":46.0155,"t":"2026-10-09T22:55:00Z","v":1352,"vw":46.003337},{"c":46.04,"h":46.04,"l":46.04,"n":3,"o":46.04,"t":"2026-10-09T23:00:00Z","v":233,"vw":46.04},{"c":46.14,"h":46.14,"l":46.14,"n":7,"o":46.14,"t":"2026-10-09T23:10:00Z","v":209,"vw":46.14},{"c":46.1,"h":46.1,"l":46.1,"n":3,"o":46.1,"t":"2026-10-09T23:15:00Z","v":318,"vw":46.1},{"c":46.11,"h":46.11,"l":46.11,"n":1,"o":46.11,"t":"2026-10-09T23:20:00Z","v":189,"vw":46.11},{"c":46.1507,"h":46.1507,"l":46.1507,"n":2,"o":46.1507,"t":"2026-10-09T23:25:00Z","v":510,"vw":46.1507},{"c":46.1793,"h":46.1793,"l":46.14,"n":5,"o":46.1757,"t":"2026-10-09T23:55:00Z","v":316,"vw":46.165},{"c":46.1642,"h":46.33,"l":46.14,"n":313,"o":46.1618,"t":"2026-10-12T08:00:00Z","v":4440,"vw":46.219256},{"c":46.1088,"h":46.1088,"l":46.1088,"n":1,"o":46.1088,"t":"2026-10-12T08:05:00Z","v":100,"vw":46.1088},{"c":46.1014,"h":46.1014,"l":46.1014,"n":4,"o":46.1014,"t":"2026-10-12T08:10:00Z","v":1448,"vw":46.1014},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-12T08:20:00Z","v":600,"vw":46.15},{"c":46,"h":46.01,"l":46,"n":24,"o":46.01,"t":"2026-10-12T08:50:00Z","v":922,"vw":46.008302},{"c":45.97,"h":45.97,"l":45.97,"n":14,"o":45.97,"t":"2026-10-12T09:15:00Z","v":333,"vw":45.97},{"c":45.98,"h":45.98,"l":45.98,"n":5,"o":45.98,"t":"2026-10-12T09:20:00Z","v":212,"vw":45.98},{"c":45.95,"h":45.95,"l":45.95,"n":5,"o":45.95,"t":"2026-10-12T09:25:00Z","v":200,"vw":45.95},{"c":46.04,"h":46.05,"l":46.04,"n":11,"o":46.05,"t":"2026-10-12T09:50:00Z","v":1040,"vw":46.04875},{"c":46,"h":46.01,"l":46,"n":16,"o":46.01,"t":"2026-10-12T10:00:00Z","v":1034,"vw":46.005278},{"c":46,"h":46,"l":46,"n":3,"o":46,"t":"2026-10-12T10:05:00Z","v":1021,"vw":46},{"c":45.94,"h":45.94,"l":45.94,"n":12,"o":45.94,"t":"2026-10-12T10:30:00Z","v":373,"vw":45.94},{"c":46.14,"h":46.14,"l":46.1,"n":32,"o":46.1,"t":"2026-10-12T10:35:00Z","v":1039,"vw":46.131508},{"c":45.99,"h":46.095,"l":45.99,"n":31,"o":46.095,"t":"2026-10-12T11:00:00Z","v":706,"vw":46.0275},{"c":46,"h":46,"l":46,"n":2,"o":46,"t":"2026-10-12T11:05:00Z","v":101,"vw":46},{"c":45.92,"h":45.92,"l":45.87,"n":5,"o":45.87,"t":"2026-10-12T11:10:00Z","v":563,"vw":45.910909},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-12T11:20:00Z","v":500,"vw":46},{"c":45.87,"h":46.2,"l":45.87,"n":64,"o":46.2,"t":"2026-10-12T11:30:00Z","v":2580,"vw":45.934752},{"c":45.98,"h":45.98,"l":45.98,"n":1,"o":45.98,"t":"2026-10-12T11:50:00Z","v":100,"vw":45.98},{"c":45.98,"h":45.98,"l":45.98,"n":3,"o":45.98,"t":"2026-10-12T11:55:00Z","v":149,"vw":45.98},{"c":45.9318,"h":46,"l":45.9318,"n":5,"o":46,"t":"2026-10-12T12:00:00Z","v":440,"vw":45.948893},{"c":45.82,"h":45.91,"l":45.82,"n":10,"o":45.91,"t":"2026-10-12T12:05:00Z","v":419,"vw":45.863925},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-12T12:20:00Z","v":2700,"vw":45.82},{"c":45.8,"h":45.809,"l":45.8,"n":31,"o":45.809,"t":"2026-10-12T12:30:00Z","v":959,"vw":45.801235},{"c":45.78,"h":45.78,"l":45.75,"n":21,"o":45.75,"t":"2026-10-12T12:35:00Z","v":375,"vw":45.767603},{"c":45.86,"h":45.87,"l":45.7678,"n":13,"o":45.8,"t":"2026-10-12T12:45:00Z","v":704,"vw":45.820933},{"c":45.875,"h":45.875,"l":45.79,"n":7,"o":45.79,"t":"2026-10-12T13:00:00Z","v":329,"vw":45.817157},{"c":45.95,"h":45.95,"l":45.875,"n":18,"o":45.875,"t":"2026-10-12T13:10:00Z","v":874,"vw":45.91756},{"c":45.85,"h":45.85,"l":45.75,"n":34,"o":45.85,"t":"2026-10-12T13:20:00Z","v":1560,"vw":45.800056},{"c":45.74,"h":45.74,"l":45.7,"n":26,"o":45.7,"t":"2026-10-12T13:25:00Z","v":882,"vw":45.706667},{"c":44.87,"h":45.959,"l":44.75,"n":3532,"o":45.65,"t":"2026-10-12T13:30:00Z","v":204407,"vw":45.245844},{"c":44.915,"h":45.07,"l":44.74,"n":1143,"o":44.85,"t":"2026-10-12T13:35:00Z","v":82581,"vw":44.894129},{"c":44.93,"h":45.11,"l":44.82,"n":930,"o":45,"t":"2026-10-12T13:40:00Z","v":46850,"vw":44.959781},{"c":44.835,"h":45.01,"l":44.76,"n":977,"o":44.95,"t":"2026-10-12T13:45:00Z","v":50199,"vw":44.869523},{"c":44.51,"h":44.8999,"l":44.5,"n":1772,"o":44.835,"t":"2026-10-12T13:50:00Z","v":106901,"vw":44.714974},{"c":44.3781,"h":44.5986,"l":44.25,"n":1628,"o":44.5251,"t":"2026-10-12T13:55:00Z","v":85359,"vw":44.427222},{"c":44.1894,"h":44.43,"l":44.1,"n":1607,"o":44.36,"t":"2026-10-12T14:00:00Z","v":102208,"vw":44.240421},{"c":43.9795,"h":44.25,"l":43.9,"n":2168,"o":44.18,"t":"2026-10-12T14:05:00Z","v":144621,"vw":44.064444},{"c":44.105,"h":44.23,"l":43.9501,"n":1299,"o":43.96,"t":"2026-10-12T14:10:00Z","v":115102,"vw":44.046156},{"c":43.98,"h":44.13,"l":43.8805,"n":1226,"o":44.11,"t":"2026-10-12T14:15:00Z","v":110818,"vw":44.011978},{"c":43.5993,"h":44.01,"l":43.58,"n":2092,"o":43.99,"t":"2026-10-12T14:20:00Z","v":127609,"vw":43.750464},{"c":43.57,"h":43.6499,"l":43.5384,"n":1132,"o":43.58,"t":"2026-10-12T14:25:00Z","v":68078,"vw":43.590329},{"c":43.37,"h":43.61,"l":43.315,"n":1814,"o":43.56,"t":"2026-10-12T14:30:00Z","v":102895,"vw":43.44864},{"c":43.495,"h":43.6,"l":43.36,"n":1760,"o":43.38,"t":"2026-10-12T14:35:00Z","v":147104,"vw":43.463147},{"c":43.547,"h":43.6881,"l":43.44,"n":1151,"o":43.495,"t":"2026-10-12T14:40:00Z","v":122607,"vw":43.589945},{"c":43.7,"h":43.803,"l":43.54,"n":1366,"o":43.5863,"t":"2026-10-12T14:45:00Z","v":86434,"vw":43.665654},{"c":43.9,"h":43.9199,"l":43.7,"n":1192,"o":43.7,"t":"2026-10-12T14:50:00Z","v":98973,"vw":43.828594},{"c":43.81,"h":43.945,"l":43.805,"n":893,"o":43.89,"t":"2026-10-12T14:55:00Z","v":56938,"vw":43.873203},{"c":43.89,"h":43.89,"l":43.72,"n":805,"o":43.78,"t":"2026-10-12T15:00:00Z","v":40353,"vw":43.799331},{"c":43.8001,"h":43.91,"l":43.8001,"n":632,"o":43.895,"t":"2026-10-12T15:05:00Z","v":29931,"vw":43.865687},{"c":43.85,"h":43.88,"l":43.8,"n":791,"o":43.8,"t":"2026-10-12T15:10:00Z","v":40630,"vw":43.835771},{"c":43.815,"h":43.89,"l":43.8,"n":847,"o":43.86,"t":"2026-10-12T15:15:00Z","v":48050,"vw":43.847054},{"c":43.875,"h":43.888,"l":43.8,"n":658,"o":43.8,"t":"2026-10-12T15:20:00Z","v":34733,"vw":43.839573},{"c":44,"h":44.06,"l":43.87,"n":754,"o":43.875,"t":"2026-10-12T15:25:00Z","v":48443,"vw":43.976617},{"c":44.0223,"h":44.07,"l":43.96,"n":742,"o":44.015,"t":"2026-10-12T15:30:00Z","v":42281,"vw":44.027406},{"c":43.89,"h":44.04,"l":43.84,"n":1008,"o":44.02,"t":"2026-10-12T15:35:00Z","v":68979,"vw":43.894683},{"c":43.7549,"h":43.92,"l":43.75,"n":693,"o":43.9,"t":"2026-10-12T15:40:00Z","v":48434,"vw":43.846186},{"c":43.83,"h":43.87,"l":43.72,"n":676,"o":43.77,"t":"2026-10-12T15:45:00Z","v":37998,"vw":43.802355},{"c":43.83,"h":43.8899,"l":43.805,"n":572,"o":43.82,"t":"2026-10-12T15:50:00Z","v":24653,"vw":43.834415},{"c":43.81,"h":43.84,"l":43.785,"n":598,"o":43.82,"t":"2026-10-12T15:55:00Z","v":28626,"vw":43.812784},{"c":43.855,"h":43.86,"l":43.75,"n":778,"o":43.81,"t":"2026-10-12T16:00:00Z","v":50601,"vw":43.797646},{"c":43.77,"h":43.9,"l":43.77,"n":528,"o":43.855,"t":"2026-10-12T16:05:00Z","v":25489,"vw":43.847159},{"c":43.655,"h":43.785,"l":43.6445,"n":682,"o":43.765,"t":"2026-10-12T16:10:00Z","v":36562,"vw":43.723933},{"c":43.65,"h":43.66,"l":43.61,"n":657,"o":43.655,"t":"2026-10-12T16:15:00Z","v":32645,"vw":43.638346},{"c":43.64,"h":43.685,"l":43.62,"n":649,"o":43.655,"t":"2026-10-12T16:20:00Z","v":27991,"vw":43.649898},{"c":43.7,"h":43.72,"l":43.62,"n":710,"o":43.62,"t":"2026-10-12T16:25:00Z","v":36784,"vw":43.667724},{"c":43.73,"h":43.76,"l":43.69,"n":557,"o":43.6924,"t":"2026-10-12T16:30:00Z","v":31146,"vw":43.717784},{"c":43.6663,"h":43.735,"l":43.6532,"n":503,"o":43.735,"t":"2026-10-12T16:35:00Z","v":34886,"vw":43.68293},{"c":43.635,"h":43.68,"l":43.62,"n":515,"o":43.6602,"t":"2026-10-12T16:40:00Z","v":26766,"vw":43.657631},{"c":43.5481,"h":43.65,"l":43.53,"n":895,"o":43.64,"t":"2026-10-12T16:45:00Z","v":67960,"vw":43.608493},{"c":43.45,"h":43.555,"l":43.435,"n":1221,"o":43.535,"t":"2026-10-12T16:50:00Z","v":109649,"vw":43.494836},{"c":43.36,"h":43.4599,"l":43.355,"n":982,"o":43.4599,"t":"2026-10-12T16:55:00Z","v":60797,"vw":43.397826},{"c":43.42,"h":43.455,"l":43.26,"n":1217,"o":43.3569,"t":"2026-10-12T17:00:00Z","v":105742,"vw":43.340899},{"c":43.53,"h":43.58,"l":43.425,"n":660,"o":43.425,"t":"2026-10-12T17:05:00Z","v":51382,"vw":43.510559},{"c":43.49,"h":43.5999,"l":43.45,"n":516,"o":43.55,"t":"2026-10-12T17:10:00Z","v":32143,"vw":43.532989},{"c":43.4598,"h":43.4999,"l":43.4133,"n":544,"o":43.49,"t":"2026-10-12T17:15:00Z","v":34218,"vw":43.452433},{"c":43.335,"h":43.46,"l":43.335,"n":776,"o":43.4414,"t":"2026-10-12T17:20:00Z","v":49670,"vw":43.409767},{"c":43.3001,"h":43.36,"l":43.28,"n":648,"o":43.335,"t":"2026-10-12T17:25:00Z","v":44281,"vw":43.308071},{"c":43.36,"h":43.37,"l":43.31,"n":583,"o":43.32,"t":"2026-10-12T17:30:00Z","v":34995,"vw":43.331626},{"c":43.36,"h":43.392,"l":43.3282,"n":538,"o":43.34,"t":"2026-10-12T17:35:00Z","v":44627,"vw":43.354132},{"c":43.3493,"h":43.39,"l":43.3,"n":569,"o":43.365,"t":"2026-10-12T17:40:00Z","v":32396,"vw":43.34692},{"c":43.335,"h":43.39,"l":43.3,"n":670,"o":43.33,"t":"2026-10-12T17:45:00Z","v":78425,"vw":43.345973},{"c":43.33,"h":43.3444,"l":43.29,"n":755,"o":43.34,"t":"2026-10-12T17:50:00Z","v":48592,"vw":43.316625},{"c":43.33,"h":43.36,"l":43.3,"n":511,"o":43.335,"t":"2026-10-12T17:55:00Z","v":33373,"vw":43.327971},{"c":43.2596,"h":43.335,"l":43.24,"n":899,"o":43.33,"t":"2026-10-12T18:00:00Z","v":71089,"vw":43.276324},{"c":43.335,"h":43.37,"l":43.2401,"n":1120,"o":43.25,"t":"2026-10-12T18:05:00Z","v":105292,"vw":43.326364},{"c":43.29,"h":43.35,"l":43.29,"n":550,"o":43.3406,"t":"2026-10-12T18:10:00Z","v":26670,"vw":43.326954},{"c":43.5,"h":43.51,"l":43.245,"n":891,"o":43.29,"t":"2026-10-12T18:15:00Z","v":152604,"vw":43.302442},{"c":43.44,"h":43.53,"l":43.43,"n":503,"o":43.49,"t":"2026-10-12T18:20:00Z","v":36997,"vw":43.487804},{"c":43.48,"h":43.495,"l":43.43,"n":562,"o":43.44,"t":"2026-10-12T18:25:00Z","v":41913,"vw":43.467271},{"c":43.42,"h":43.5,"l":43.335,"n":597,"o":43.47,"t":"2026-10-12T18:30:00Z","v":36675,"vw":43.407302},{"c":43.425,"h":43.47,"l":43.4082,"n":460,"o":43.41,"t":"2026-10-12T18:35:00Z","v":30828,"vw":43.448399},{"c":43.37,"h":43.44,"l":43.3523,"n":569,"o":43.42,"t":"2026-10-12T18:40:00Z","v":38472,"vw":43.391417},{"c":43.32,"h":43.39,"l":43.295,"n":619,"o":43.37,"t":"2026-10-12T18:45:00Z","v":43245,"vw":43.346279},{"c":43.38,"h":43.38,"l":43.315,"n":551,"o":43.315,"t":"2026-10-12T18:50:00Z","v":38678,"vw":43.343419},{"c":43.3896,"h":43.4,"l":43.32,"n":493,"o":43.3899,"t":"2026-10-12T18:55:00Z","v":32766,"vw":43.367167},{"c":43.42,"h":43.44,"l":43.33,"n":596,"o":43.39,"t":"2026-10-12T19:00:00Z","v":39033,"vw":43.39111},{"c":43.38,"h":43.43,"l":43.35,"n":626,"o":43.43,"t":"2026-10-12T19:05:00Z","v":45331,"vw":43.385641},{"c":43.3,"h":43.37,"l":43.27,"n":729,"o":43.36,"t":"2026-10-12T19:10:00Z","v":82010,"vw":43.302495},{"c":43.36,"h":43.4,"l":43.31,"n":625,"o":43.31,"t":"2026-10-12T19:15:00Z","v":40954,"vw":43.348893},{"c":43.43,"h":43.4795,"l":43.3301,"n":645,"o":43.3695,"t":"2026-10-12T19:20:00Z","v":42083,"vw":43.424852},{"c":43.455,"h":43.46,"l":43.37,"n":1071,"o":43.43,"t":"2026-10-12T19:25:00Z","v":54271,"vw":43.423362},{"c":43.34,"h":43.445,"l":43.26,"n":1341,"o":43.43,"t":"2026-10-12T19:30:00Z","v":96665,"vw":43.345618},{"c":43.38,"h":43.41,"l":43.34,"n":993,"o":43.34,"t":"2026-10-12T19:35:00Z","v":79930,"vw":43.384364},{"c":43.3048,"h":43.37,"l":43.28,"n":1121,"o":43.37,"t":"2026-10-12T19:40:00Z","v":93426,"vw":43.315103},{"c":43.24,"h":43.3421,"l":43.24,"n":1306,"o":43.31,"t":"2026-10-12T19:45:00Z","v":92350,"vw":43.295747},{"c":43.1901,"h":43.28,"l":43.17,"n":2673,"o":43.23,"t":"2026-10-12T19:50:00Z","v":207163,"vw":43.217087},{"c":43.34,"h":43.37,"l":43.165,"n":6054,"o":43.2,"t":"2026-10-12T19:55:00Z","v":530215,"vw":43.260156},{"c":43.31,"h":43.36,"l":43.31,"n":76,"o":43.33,"t":"2026-10-12T20:00:00Z","v":1211108,"vw":43.359981},{"c":43.28,"h":43.31,"l":43.2,"n":43,"o":43.25,"t":"2026-10-12T20:05:00Z","v":2534,"vw":43.243395},{"c":43.3397,"h":43.3397,"l":43.32,"n":18,"o":43.32,"t":"2026-10-12T20:10:00Z","v":32390,"vw":43.331062},{"c":43.32,"h":43.34,"l":43.32,"n":22,"o":43.34,"t":"2026-10-12T20:15:00Z","v":615,"vw":43.333333},{"c":43.33,"h":43.3475,"l":43.33,"n":9,"o":43.3475,"t":"2026-10-12T20:20:00Z","v":1261,"vw":43.333051},{"c":43.34,"h":43.35,"l":43.32,"n":14,"o":43.3438,"t":"2026-10-12T20:25:00Z","v":4038,"vw":43.3366},{"c":43.33,"h":43.3412,"l":43.31,"n":32,"o":43.3412,"t":"2026-10-12T20:30:00Z","v":3969,"vw":43.319361},{"c":43.36,"h":43.36,"l":43.3193,"n":9,"o":43.3197,"t":"2026-10-12T20:35:00Z","v":1006,"vw":43.324019},{"c":43.32,"h":43.32,"l":43.319,"n":11,"o":43.319,"t":"2026-10-12T20:40:00Z","v":413,"vw":43.319643},{"c":43.33,"h":43.33,"l":43.3285,"n":17,"o":43.3285,"t":"2026-10-12T20:50:00Z","v":309,"vw":43.329105},{"c":43.33,"h":43.3599,"l":43.33,"n":14,"o":43.3599,"t":"2026-10-12T20:55:00Z","v":618,"vw":43.347796},{"c":43.34,"h":43.34,"l":43.3398,"n":6,"o":43.3398,"t":"2026-10-12T21:00:00Z","v":718,"vw":43.339839},{"c":43.3573,"h":43.3573,"l":43.34,"n":16,"o":43.34,"t":"2026-10-12T21:05:00Z","v":589,"vw":43.345054},{"c":43.36,"h":43.38,"l":43.35,"n":45,"o":43.36,"t":"2026-10-12T21:10:00Z","v":3404,"vw":43.372312},{"c":43.36,"h":43.377,"l":43.32,"n":18,"o":43.377,"t":"2026-10-12T21:15:00Z","v":504,"vw":43.346617},{"c":43.368,"h":43.368,"l":43.3549,"n":7,"o":43.3549,"t":"2026-10-12T21:20:00Z","v":1156,"vw":43.366809},{"c":43.3601,"h":43.3601,"l":43.36,"n":5,"o":43.36,"t":"2026-10-12T21:25:00Z","v":1405,"vw":43.36005},{"c":43.3697,"h":43.3697,"l":43.3697,"n":7,"o":43.3697,"t":"2026-10-12T21:30:00Z","v":136,"vw":43.3697},{"c":43.36,"h":43.37,"l":43.36,"n":11,"o":43.37,"t":"2026-10-12T21:35:00Z","v":666,"vw":43.363339},{"c":43.3938,"h":43.3938,"l":43.3938,"n":4,"o":43.3938,"t":"2026-10-12T21:40:00Z","v":148,"vw":43.3938},{"c":43.4,"h":43.4,"l":43.36,"n":4,"o":43.36,"t":"2026-10-12T21:50:00Z","v":404,"vw":43.3701},{"c":43.3601,"h":43.3601,"l":43.36,"n":3,"o":43.36,"t":"2026-10-12T21:55:00Z","v":210,"vw":43.36005},{"c":43.39,"h":43.39,"l":43.39,"n":6,"o":43.39,"t":"2026-10-12T22:00:00Z","v":325,"vw":43.39},{"c":43.3981,"h":43.3981,"l":43.37,"n":14,"o":43.39,"t":"2026-10-12T22:05:00Z","v":5543,"vw":43.38161},{"c":43.3991,"h":43.3991,"l":43.3831,"n":3,"o":43.3831,"t":"2026-10-12T22:10:00Z","v":355,"vw":43.387806},{"c":43.36,"h":43.3982,"l":43.36,"n":22,"o":43.39,"t":"2026-10-12T22:15:00Z","v":2060,"vw":43.379827},{"c":43.48,"h":43.48,"l":43.38,"n":12,"o":43.38,"t":"2026-10-12T22:20:00Z","v":957,"vw":43.401266},{"c":43.39,"h":43.41,"l":43.39,"n":15,"o":43.4,"t":"2026-10-12T22:25:00Z","v":887,"vw":43.394438},{"c":43.39,"h":43.39,"l":43.39,"n":8,"o":43.39,"t":"2026-10-12T22:35:00Z","v":150,"vw":43.39},{"c":43.3907,"h":43.3907,"l":43.3907,"n":4,"o":43.3907,"t":"2026-10-12T22:45:00Z","v":319,"vw":43.3907},{"c":43.4,"h":43.4437,"l":43.4,"n":17,"o":43.4,"t":"2026-10-12T22:50:00Z","v":3020,"vw":43.423},{"c":43.39,"h":43.39,"l":43.39,"n":9,"o":43.39,"t":"2026-10-12T22:55:00Z","v":133,"vw":43.39},{"c":43.3938,"h":43.3938,"l":43.36,"n":7,"o":43.38,"t":"2026-10-12T23:00:00Z","v":678,"vw":43.369782},{"c":43.38,"h":43.3982,"l":43.38,"n":7,"o":43.3982,"t":"2026-10-12T23:05:00Z","v":380,"vw":43.392133},{"c":43.4,"h":43.4,"l":43.4,"n":3,"o":43.4,"t":"2026-10-12T23:10:00Z","v":767,"vw":43.4},{"c":43.399,"h":43.399,"l":43.399,"n":3,"o":43.399,"t":"2026-10-12T23:15:00Z","v":502,"vw":43.399},{"c":43.36,"h":43.4,"l":43.36,"n":9,"o":43.4,"t":"2026-10-12T23:20:00Z","v":522,"vw":43.384557},{"c":43.36,"h":43.37,"l":43.36,"n":5,"o":43.37,"t":"2026-10-12T23:25:00Z","v":408,"vw":43.365},{"c":43.36,"h":43.36,"l":43.36,"n":4,"o":43.36,"t":"2026-10-12T23:30:00Z","v":256,"vw":43.36},{"c":43.32,"h":43.36,"l":43.32,"n":19,"o":43.36,"t":"2026-10-12T23:35:00Z","v":2021,"vw":43.357185},{"c":43.3684,"h":43.3684,"l":43.3684,"n":14,"o":43.3684,"t":"2026-10-12T23:40:00Z","v":539,"vw":43.3684},{"c":43.35,"h":43.35,"l":43.35,"n":1,"o":43.35,"t":"2026-10-12T23:45:00Z","v":100,"vw":43.35},{"c":43.2924,"h":43.2924,"l":43.2924,"n":4,"o":43.2924,"t":"2026-10-12T23:55:00Z","v":473,"vw":43.2924},{"c":43.36,"h":43.43,"l":43.29,"n":307,"o":43.32,"t":"2026-10-13T08:00:00Z","v":12849,"vw":43.368206},{"c":43.36,"h":43.36,"l":43.36,"n":3,"o":43.36,"t":"2026-10-13T08:05:00Z","v":160,"vw":43.36},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-13T08:20:00Z","v":155,"vw":43.31},{"c":43.44,"h":43.44,"l":43.43,"n":13,"o":43.43,"t":"2026-10-13T08:40:00Z","v":461,"vw":43.435745},{"c":43.45,"h":43.45,"l":43.45,"n":7,"o":43.45,"t":"2026-10-13T08:45:00Z","v":249,"vw":43.45},{"c":43.47,"h":43.47,"l":43.47,"n":2,"o":43.47,"t":"2026-10-13T08:50:00Z","v":234,"vw":43.47},{"c":43.4817,"h":43.4817,"l":43.45,"n":7,"o":43.45,"t":"2026-10-13T08:55:00Z","v":455,"vw":43.469591},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-13T09:20:00Z","v":461,"vw":43.45},{"c":43.48,"h":43.48,"l":43.47,"n":42,"o":43.48,"t":"2026-10-13T09:55:00Z","v":1240,"vw":43.477821},{"c":43.6638,"h":43.6638,"l":43.6638,"n":2,"o":43.6638,"t":"2026-10-13T10:00:00Z","v":101,"vw":43.6638},{"c":43.58,"h":43.58,"l":43.55,"n":15,"o":43.56,"t":"2026-10-13T10:05:00Z","v":972,"vw":43.556574},{"c":43.49,"h":43.49,"l":43.49,"n":11,"o":43.49,"t":"2026-10-13T10:30:00Z","v":370,"vw":43.49},{"c":43.44,"h":43.44,"l":43.44,"n":8,"o":43.44,"t":"2026-10-13T10:35:00Z","v":228,"vw":43.44},{"c":43.45,"h":43.45,"l":43.45,"n":7,"o":43.45,"t":"2026-10-13T10:40:00Z","v":221,"vw":43.45},{"c":43.58,"h":43.58,"l":43.39,"n":64,"o":43.39,"t":"2026-10-13T10:55:00Z","v":5562,"vw":43.561608},{"c":43.36,"h":43.36,"l":43.36,"n":9,"o":43.36,"t":"2026-10-13T11:00:00Z","v":196,"vw":43.36},{"c":43.33,"h":43.359,"l":43.32,"n":55,"o":43.359,"t":"2026-10-13T11:05:00Z","v":1193,"vw":43.336181},{"c":43.2807,"h":43.35,"l":43.2807,"n":2,"o":43.35,"t":"2026-10-13T11:20:00Z","v":410,"vw":43.297602},{"c":43.25,"h":43.25,"l":43.25,"n":3,"o":43.25,"t":"2026-10-13T11:25:00Z","v":299,"vw":43.25},{"c":43.36,"h":43.39,"l":43.36,"n":11,"o":43.39,"t":"2026-10-13T11:30:00Z","v":733,"vw":43.379006},{"c":43.3,"h":43.3,"l":43.3,"n":3,"o":43.3,"t":"2026-10-13T11:40:00Z","v":104,"vw":43.3},{"c":43.38,"h":43.38,"l":43.38,"n":2,"o":43.38,"t":"2026-10-13T11:45:00Z","v":201,"vw":43.38},{"c":43.36,"h":43.36,"l":43.36,"n":2,"o":43.36,"t":"2026-10-13T11:55:00Z","v":236,"vw":43.36},{"c":43.25,"h":43.25,"l":43.25,"n":4,"o":43.25,"t":"2026-10-13T12:00:00Z","v":341,"vw":43.25},{"c":43.29,"h":43.29,"l":43.2659,"n":7,"o":43.2804,"t":"2026-10-13T12:10:00Z","v":1492,"vw":43.28005},{"c":43.25,"h":43.45,"l":43.25,"n":28,"o":43.45,"t":"2026-10-13T12:20:00Z","v":879,"vw":43.383333},{"c":43.18,"h":43.18,"l":43.18,"n":58,"o":43.18,"t":"2026-10-13T12:25:00Z","v":1472,"vw":43.18},{"c":43.01,"h":43.16,"l":43,"n":293,"o":43.16,"t":"2026-10-13T12:30:00Z","v":17974,"vw":43.005987},{"c":42.95,"h":43,"l":42.95,"n":27,"o":43,"t":"2026-10-13T12:35:00Z","v":920,"vw":42.969096},{"c":42.9642,"h":43.1,"l":42.9368,"n":14,"o":43.1,"t":"2026-10-13T12:40:00Z","v":2210,"vw":42.97209},{"c":42.9,"h":43.1,"l":42.9,"n":70,"o":43.1,"t":"2026-10-13T12:45:00Z","v":5102,"vw":42.967064},{"c":42.85,"h":42.94,"l":42.85,"n":35,"o":42.9391,"t":"2026-10-13T12:50:00Z","v":1638,"vw":42.924925},{"c":42.85,"h":42.85,"l":42.8311,"n":26,"o":42.8311,"t":"2026-10-13T12:55:00Z","v":732,"vw":42.83866},{"c":42.8265,"h":42.88,"l":42.8,"n":77,"o":42.84,"t":"2026-10-13T13:00:00Z","v":3521,"vw":42.832444},{"c":42.85,"h":42.88,"l":42.8,"n":48,"o":42.82,"t":"2026-10-13T13:10:00Z","v":2576,"vw":42.826408},{"c":42.7477,"h":42.9015,"l":42.7477,"n":86,"o":42.9015,"t":"2026-10-13T13:15:00Z","v":2163,"vw":42.808644},{"c":42.94,"h":42.94,"l":42.75,"n":15,"o":42.75,"t":"2026-10-13T13:20:00Z","v":704,"vw":42.904486},{"c":42.77,"h":42.8606,"l":42.56,"n":83,"o":42.75,"t":"2026-10-13T13:25:00Z","v":4896,"vw":42.737988},{"c":42.67,"h":42.9076,"l":42.2573,"n":2908,"o":42.77,"t":"2026-10-13T13:30:00Z","v":338260,"vw":42.636763},{"c":42.89,"h":42.98,"l":42.64,"n":1265,"o":42.67,"t":"2026-10-13T13:35:00Z","v":81118,"vw":42.828538},{"c":43.11,"h":43.13,"l":42.895,"n":1147,"o":42.895,"t":"2026-10-13T13:40:00Z","v":70229,"vw":43.029888},{"c":42.89,"h":43.2699,"l":42.89,"n":960,"o":43.09,"t":"2026-10-13T13:45:00Z","v":46518,"vw":43.055232},{"c":42.835,"h":42.96,"l":42.79,"n":1108,"o":42.89,"t":"2026-10-13T13:50:00Z","v":71638,"vw":42.869827},{"c":42.68,"h":42.84,"l":42.62,"n":1083,"o":42.84,"t":"2026-10-13T13:55:00Z","v":64918,"vw":42.73656},{"c":42.72,"h":42.75,"l":42.54,"n":1101,"o":42.68,"t":"2026-10-13T14:00:00Z","v":73335,"vw":42.624319},{"c":42.62,"h":42.75,"l":42.56,"n":1031,"o":42.72,"t":"2026-10-13T14:05:00Z","v":66583,"vw":42.655289},{"c":42.72,"h":42.83,"l":42.63,"n":954,"o":42.63,"t":"2026-10-13T14:10:00Z","v":64629,"vw":42.733741},{"c":42.615,"h":42.8,"l":42.615,"n":800,"o":42.74,"t":"2026-10-13T14:15:00Z","v":41276,"vw":42.712763},{"c":42.5775,"h":42.63,"l":42.56,"n":787,"o":42.63,"t":"2026-10-13T14:20:00Z","v":39753,"vw":42.600072},{"c":42.385,"h":42.6,"l":42.37,"n":1429,"o":42.585,"t":"2026-10-13T14:25:00Z","v":82468,"vw":42.454564},{"c":42.47,"h":42.5,"l":42.3,"n":1430,"o":42.4,"t":"2026-10-13T14:30:00Z","v":93517,"vw":42.391463},{"c":42.58,"h":42.59,"l":42.43,"n":739,"o":42.46,"t":"2026-10-13T14:35:00Z","v":59709,"vw":42.517415},{"c":42.58,"h":42.62,"l":42.51,"n":670,"o":42.57,"t":"2026-10-13T14:40:00Z","v":41966,"vw":42.560153},{"c":42.62,"h":42.6395,"l":42.55,"n":658,"o":42.57,"t":"2026-10-13T14:45:00Z","v":44747,"vw":42.59811},{"c":42.415,"h":42.64,"l":42.41,"n":718,"o":42.64,"t":"2026-10-13T14:50:00Z","v":31961,"vw":42.521971},{"c":42.32,"h":42.44,"l":42.31,"n":952,"o":42.4,"t":"2026-10-13T14:55:00Z","v":57516,"vw":42.393834},{"c":42.27,"h":42.37,"l":42.25,"n":1084,"o":42.325,"t":"2026-10-13T15:00:00Z","v":77473,"vw":42.286787},{"c":42.375,"h":42.38,"l":42.255,"n":789,"o":42.27,"t":"2026-10-13T15:05:00Z","v":46986,"vw":42.318295},{"c":42.4,"h":42.44,"l":42.325,"n":798,"o":42.3751,"t":"2026-10-13T15:10:00Z","v":48242,"vw":42.385322},{"c":42.33,"h":42.4,"l":42.31,"n":588,"o":42.39,"t":"2026-10-13T15:15:00Z","v":43854,"vw":42.344075},{"c":42.38,"h":42.4,"l":42.31,"n":639,"o":42.31,"t":"2026-10-13T15:20:00Z","v":42251,"vw":42.367276},{"c":42.16,"h":42.37,"l":42.16,"n":907,"o":42.37,"t":"2026-10-13T15:25:00Z","v":55176,"vw":42.245149},{"c":42.18,"h":42.22,"l":42.1,"n":980,"o":42.1649,"t":"2026-10-13T15:30:00Z","v":57501,"vw":42.159427},{"c":42.13,"h":42.22,"l":42.11,"n":583,"o":42.18,"t":"2026-10-13T15:35:00Z","v":39849,"vw":42.152386},{"c":42.1,"h":42.17,"l":42.1,"n":528,"o":42.13,"t":"2026-10-13T15:40:00Z","v":42012,"vw":42.14576},{"c":41.99,"h":42.11,"l":41.97,"n":2715,"o":42.11,"t":"2026-10-13T15:45:00Z","v":166226,"vw":42.024553},{"c":42.09,"h":42.13,"l":41.97,"n":891,"o":41.995,"t":"2026-10-13T15:50:00Z","v":57747,"vw":42.059997},{"c":42.04,"h":42.1089,"l":42.025,"n":737,"o":42.09,"t":"2026-10-13T15:55:00Z","v":47501,"vw":42.066019},{"c":42.1219,"h":42.16,"l":41.935,"n":1371,"o":42.04,"t":"2026-10-13T16:00:00Z","v":107136,"vw":42.019305},{"c":42.11,"h":42.2,"l":42.09,"n":655,"o":42.1295,"t":"2026-10-13T16:05:00Z","v":46475,"vw":42.160063},{"c":42.07,"h":42.19,"l":42.07,"n":669,"o":42.115,"t":"2026-10-13T16:10:00Z","v":36570,"vw":42.136433},{"c":42.15,"h":42.16,"l":41.97,"n":935,"o":42.07,"t":"2026-10-13T16:15:00Z","v":89954,"vw":42.036822},{"c":42.23,"h":42.23,"l":42.145,"n":677,"o":42.15,"t":"2026-10-13T16:20:00Z","v":45310,"vw":42.194185},{"c":42.2,"h":42.245,"l":42.195,"n":706,"o":42.225,"t":"2026-10-13T16:25:00Z","v":56454,"vw":42.223098},{"c":42.31,"h":42.32,"l":42.2,"n":752,"o":42.2,"t":"2026-10-13T16:30:00Z","v":52693,"vw":42.290364},{"c":42.36,"h":42.38,"l":42.2772,"n":619,"o":42.31,"t":"2026-10-13T16:35:00Z","v":36942,"vw":42.33592},{"c":42.48,"h":42.505,"l":42.3439,"n":719,"o":42.36,"t":"2026-10-13T16:40:00Z","v":41794,"vw":42.403392},{"c":42.525,"h":42.5448,"l":42.43,"n":772,"o":42.4999,"t":"2026-10-13T16:45:00Z","v":57581,"vw":42.486101},{"c":42.46,"h":42.53,"l":42.46,"n":443,"o":42.525,"t":"2026-10-13T16:50:00Z","v":27781,"vw":42.490809},{"c":42.33,"h":42.49,"l":42.33,"n":575,"o":42.46,"t":"2026-10-13T16:55:00Z","v":34401,"vw":42.426842},{"c":42.32,"h":42.36,"l":42.28,"n":559,"o":42.33,"t":"2026-10-13T17:00:00Z","v":38840,"vw":42.315595},{"c":42.34,"h":42.38,"l":42.255,"n":618,"o":42.32,"t":"2026-10-13T17:05:00Z","v":40074,"vw":42.319426},{"c":42.28,"h":42.36,"l":42.27,"n":482,"o":42.33,"t":"2026-10-13T17:10:00Z","v":25350,"vw":42.311199},{"c":42.295,"h":42.3,"l":42.26,"n":580,"o":42.28,"t":"2026-10-13T17:15:00Z","v":40857,"vw":42.279649},{"c":42.275,"h":42.35,"l":42.265,"n":558,"o":42.28,"t":"2026-10-13T17:20:00Z","v":26916,"vw":42.306015},{"c":42.235,"h":42.2776,"l":42.2,"n":749,"o":42.25,"t":"2026-10-13T17:25:00Z","v":70591,"vw":42.237401},{"c":42.28,"h":42.29,"l":42.22,"n":464,"o":42.22,"t":"2026-10-13T17:30:00Z","v":20099,"vw":42.260472},{"c":42.35,"h":42.36,"l":42.28,"n":410,"o":42.28,"t":"2026-10-13T17:35:00Z","v":20213,"vw":42.326934},{"c":42.27,"h":42.355,"l":42.25,"n":623,"o":42.3538,"t":"2026-10-13T17:40:00Z","v":32608,"vw":42.292377},{"c":42.3,"h":42.32,"l":42.21,"n":624,"o":42.275,"t":"2026-10-13T17:45:00Z","v":33520,"vw":42.260169},{"c":42.235,"h":42.3,"l":42.16,"n":550,"o":42.3,"t":"2026-10-13T17:50:00Z","v":28890,"vw":42.237146},{"c":42.24,"h":42.24,"l":42.18,"n":356,"o":42.2327,"t":"2026-10-13T17:55:00Z","v":15734,"vw":42.210414},{"c":42.31,"h":42.31,"l":42.22,"n":480,"o":42.22,"t":"2026-10-13T18:00:00Z","v":21753,"vw":42.282382},{"c":42.505,"h":42.56,"l":42.3199,"n":1045,"o":42.3199,"t":"2026-10-13T18:05:00Z","v":127786,"vw":42.463033},{"c":42.48,"h":42.66,"l":42.4701,"n":589,"o":42.54,"t":"2026-10-13T18:10:00Z","v":43514,"vw":42.587099},{"c":42.42,"h":42.47,"l":42.4,"n":579,"o":42.47,"t":"2026-10-13T18:15:00Z","v":34407,"vw":42.433056},{"c":42.36,"h":42.42,"l":42.33,"n":489,"o":42.405,"t":"2026-10-13T18:20:00Z","v":33662,"vw":42.370771},{"c":42.4,"h":42.46,"l":42.35,"n":450,"o":42.38,"t":"2026-10-13T18:25:00Z","v":22516,"vw":42.395751},{"c":42.4,"h":42.42,"l":42.3501,"n":410,"o":42.39,"t":"2026-10-13T18:30:00Z","v":21727,"vw":42.379015},{"c":42.32,"h":42.385,"l":42.31,"n":455,"o":42.385,"t":"2026-10-13T18:35:00Z","v":22037,"vw":42.342714},{"c":42.3401,"h":42.39,"l":42.32,"n":515,"o":42.32,"t":"2026-10-13T18:40:00Z","v":57527,"vw":42.364523},{"c":42.46,"h":42.5,"l":42.35,"n":444,"o":42.35,"t":"2026-10-13T18:45:00Z","v":19822,"vw":42.400993},{"c":42.51,"h":42.54,"l":42.42,"n":500,"o":42.455,"t":"2026-10-13T18:50:00Z","v":24293,"vw":42.48251},{"c":42.47,"h":42.52,"l":42.43,"n":477,"o":42.52,"t":"2026-10-13T18:55:00Z","v":30837,"vw":42.459661},{"c":42.565,"h":42.565,"l":42.45,"n":564,"o":42.48,"t":"2026-10-13T19:00:00Z","v":25448,"vw":42.483742},{"c":42.495,"h":42.62,"l":42.495,"n":542,"o":42.565,"t":"2026-10-13T19:05:00Z","v":31536,"vw":42.563843},{"c":42.47,"h":42.53,"l":42.44,"n":532,"o":42.495,"t":"2026-10-13T19:10:00Z","v":30865,"vw":42.49273},{"c":42.51,"h":42.51,"l":42.42,"n":630,"o":42.48,"t":"2026-10-13T19:15:00Z","v":37759,"vw":42.455264},{"c":42.505,"h":42.54,"l":42.47,"n":488,"o":42.52,"t":"2026-10-13T19:20:00Z","v":24690,"vw":42.511663},{"c":42.52,"h":42.57,"l":42.48,"n":739,"o":42.505,"t":"2026-10-13T19:25:00Z","v":43409,"vw":42.522957},{"c":42.47,"h":42.5475,"l":42.4501,"n":638,"o":42.53,"t":"2026-10-13T19:30:00Z","v":48093,"vw":42.498459},{"c":42.5,"h":42.51,"l":42.425,"n":931,"o":42.47,"t":"2026-10-13T19:35:00Z","v":71314,"vw":42.462042},{"c":42.58,"h":42.645,"l":42.465,"n":1027,"o":42.51,"t":"2026-10-13T19:40:00Z","v":66710,"vw":42.567438},{"c":42.49,"h":42.635,"l":42.44,"n":1262,"o":42.61,"t":"2026-10-13T19:45:00Z","v":86789,"vw":42.523151},{"c":42.45,"h":42.52,"l":42.445,"n":1481,"o":42.47,"t":"2026-10-13T19:50:00Z","v":101813,"vw":42.494352},{"c":42.44,"h":42.53,"l":42.41,"n":5138,"o":42.46,"t":"2026-10-13T19:55:00Z","v":426523,"vw":42.481975},{"c":42.43,"h":42.612,"l":42.43,"n":60,"o":42.43,"t":"2026-10-13T20:00:00Z","v":379837,"vw":42.430065},{"c":42.6079,"h":42.6079,"l":42.5651,"n":6,"o":42.5651,"t":"2026-10-13T20:05:00Z","v":706,"vw":42.595671},{"c":42.5994,"h":42.5994,"l":42.4582,"n":27,"o":42.4582,"t":"2026-10-13T20:10:00Z","v":1279,"vw":42.558546},{"c":42.56,"h":42.56,"l":42.48,"n":13,"o":42.48,"t":"2026-10-13T20:15:00Z","v":12822,"vw":42.493846},{"c":42.52,"h":42.52,"l":42.52,"n":1,"o":42.52,"t":"2026-10-13T20:25:00Z","v":1000,"vw":42.52},{"c":42.65,"h":42.65,"l":42.65,"n":2,"o":42.65,"t":"2026-10-13T20:30:00Z","v":102,"vw":42.65},{"c":42.43,"h":42.43,"l":42.43,"n":2,"o":42.43,"t":"2026-10-13T20:35:00Z","v":501,"vw":42.43},{"c":42.53,"h":42.53,"l":42.53,"n":8,"o":42.53,"t":"2026-10-13T20:40:00Z","v":651,"vw":42.53},{"c":42.5934,"h":42.6,"l":42.52,"n":26,"o":42.59,"t":"2026-10-13T20:50:00Z","v":1182,"vw":42.570931},{"c":42.5947,"h":42.5947,"l":42.5947,"n":8,"o":42.5947,"t":"2026-10-13T20:55:00Z","v":229,"vw":42.5947},{"c":42.57,"h":42.5926,"l":42.57,"n":5,"o":42.5926,"t":"2026-10-13T21:00:00Z","v":362,"vw":42.576457},{"c":42.53,"h":42.54,"l":42.53,"n":17,"o":42.53,"t":"2026-10-13T21:10:00Z","v":1533,"vw":42.530938},{"c":42.5842,"h":42.5842,"l":42.5842,"n":4,"o":42.5842,"t":"2026-10-13T21:15:00Z","v":406,"vw":42.5842},{"c":42.6,"h":42.6,"l":42.6,"n":3,"o":42.6,"t":"2026-10-13T21:25:00Z","v":113,"vw":42.6},{"c":42.53,"h":42.54,"l":42.53,"n":7,"o":42.54,"t":"2026-10-13T21:30:00Z","v":751,"vw":42.537813},{"c":42.52,"h":42.52,"l":42.52,"n":8,"o":42.52,"t":"2026-10-13T21:50:00Z","v":273,"vw":42.52},{"c":42.52,"h":42.52,"l":42.52,"n":3,"o":42.52,"t":"2026-10-13T21:55:00Z","v":655,"vw":42.52},{"c":42.59,"h":42.59,"l":42.59,"n":2,"o":42.59,"t":"2026-10-13T22:20:00Z","v":150,"vw":42.59},{"c":42.55,"h":42.55,"l":42.55,"n":4,"o":42.55,"t":"2026-10-13T22:25:00Z","v":330,"vw":42.55},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-13T22:45:00Z","v":154,"vw":42.6},{"c":42.55,"h":42.55,"l":42.55,"n":3,"o":42.55,"t":"2026-10-13T22:50:00Z","v":128,"vw":42.55},{"c":42.5493,"h":42.5493,"l":42.54,"n":6,"o":42.54,"t":"2026-10-13T22:55:00Z","v":353,"vw":42.543577},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-13T23:05:00Z","v":134,"vw":42.55},{"c":42.55,"h":42.55,"l":42.55,"n":2,"o":42.55,"t":"2026-10-13T23:10:00Z","v":202,"vw":42.55},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-13T23:15:00Z","v":1010,"vw":42.6},{"c":42.6,"h":42.6,"l":42.6,"n":2,"o":42.6,"t":"2026-10-13T23:20:00Z","v":102,"vw":42.6},{"c":42.56,"h":42.56,"l":42.56,"n":6,"o":42.56,"t":"2026-10-13T23:30:00Z","v":340,"vw":42.56},{"c":42.514,"h":42.5289,"l":42.514,"n":7,"o":42.5289,"t":"2026-10-13T23:35:00Z","v":1656,"vw":42.519139},{"c":42.574,"h":42.574,"l":42.574,"n":2,"o":42.574,"t":"2026-10-13T23:55:00Z","v":101,"vw":42.574},{"c":42.39,"h":42.75,"l":42.39,"n":320,"o":42.75,"t":"2026-10-14T08:00:00Z","v":9546,"vw":42.552471},{"c":42.43,"h":42.5486,"l":42.43,"n":2,"o":42.5486,"t":"2026-10-14T08:05:00Z","v":280,"vw":42.472357},{"c":42.57,"h":42.57,"l":42.54,"n":10,"o":42.54,"t":"2026-10-14T08:10:00Z","v":605,"vw":42.553752},{"c":42.6,"h":42.6,"l":42.52,"n":7,"o":42.52,"t":"2026-10-14T08:35:00Z","v":706,"vw":42.585322},{"c":42.55,"h":42.55,"l":42.55,"n":5,"o":42.55,"t":"2026-10-14T08:55:00Z","v":126,"vw":42.55},{"c":42.5708,"h":42.5708,"l":42.5708,"n":3,"o":42.5708,"t":"2026-10-14T09:05:00Z","v":235,"vw":42.5708},{"c":42.5916,"h":42.5916,"l":42.5916,"n":1,"o":42.5916,"t":"2026-10-14T09:25:00Z","v":122,"vw":42.5916},{"c":42.55,"h":42.55,"l":42.55,"n":6,"o":42.55,"t":"2026-10-14T09:30:00Z","v":566,"vw":42.55},{"c":42.55,"h":42.55,"l":42.55,"n":1,"o":42.55,"t":"2026-10-14T09:45:00Z","v":145,"vw":42.55},{"c":42.58,"h":42.58,"l":42.58,"n":1,"o":42.58,"t":"2026-10-14T09:50:00Z","v":100,"vw":42.58},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-14T10:00:00Z","v":306,"vw":42.53},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-10-14T10:20:00Z","v":276,"vw":42.6},{"c":42.57,"h":42.57,"l":42.57,"n":26,"o":42.57,"t":"2026-10-14T10:40:00Z","v":723,"vw":42.57},{"c":42.55,"h":42.57,"l":42.55,"n":12,"o":42.57,"t":"2026-10-14T11:00:00Z","v":387,"vw":42.56},{"c":42.53,"h":42.53,"l":42.53,"n":2,"o":42.53,"t":"2026-10-14T11:05:00Z","v":128,"vw":42.53},{"c":42.52,"h":42.55,"l":42.52,"n":26,"o":42.55,"t":"2026-10-14T11:25:00Z","v":743,"vw":42.529346},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-14T11:40:00Z","v":114,"vw":42.61},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-14T11:55:00Z","v":256,"vw":42.45},{"c":42.4,"h":42.45,"l":42.4,"n":14,"o":42.45,"t":"2026-10-14T12:05:00Z","v":288,"vw":42.425},{"c":42.41,"h":42.41,"l":42.41,"n":6,"o":42.41,"t":"2026-10-14T12:20:00Z","v":384,"vw":42.41},{"c":42.4834,"h":42.4834,"l":42.45,"n":7,"o":42.45,"t":"2026-10-14T12:25:00Z","v":351,"vw":42.461096},{"c":41.7233,"h":42.3,"l":41.7233,"n":404,"o":42.3,"t":"2026-10-14T12:30:00Z","v":16792,"vw":42.121799},{"c":41.71,"h":41.824,"l":41.71,"n":59,"o":41.71,"t":"2026-10-14T12:35:00Z","v":8279,"vw":41.717671},{"c":41.63,"h":41.9164,"l":41.6,"n":110,"o":41.7676,"t":"2026-10-14T12:40:00Z","v":3203,"vw":41.745114},{"c":41.75,"h":41.75,"l":41.6,"n":28,"o":41.6,"t":"2026-10-14T12:45:00Z","v":2230,"vw":41.611422},{"c":41.65,"h":41.7652,"l":41.62,"n":36,"o":41.62,"t":"2026-10-14T12:50:00Z","v":2166,"vw":41.666973},{"c":41.55,"h":41.6914,"l":41.55,"n":71,"o":41.65,"t":"2026-10-14T12:55:00Z","v":3118,"vw":41.62021},{"c":41.53,"h":41.6518,"l":41.5,"n":101,"o":41.56,"t":"2026-10-14T13:00:00Z","v":11389,"vw":41.537604},{"c":41.42,"h":41.52,"l":41.42,"n":117,"o":41.51,"t":"2026-10-14T13:05:00Z","v":8286,"vw":41.480456},{"c":41.4821,"h":41.5,"l":41.32,"n":181,"o":41.433,"t":"2026-10-14T13:10:00Z","v":8921,"vw":41.440305},{"c":41.5,"h":41.5,"l":41.45,"n":60,"o":41.45,"t":"2026-10-14T13:15:00Z","v":8709,"vw":41.453769},{"c":41.27,"h":41.45,"l":41.27,"n":154,"o":41.45,"t":"2026-10-14T13:20:00Z","v":10153,"vw":41.391112},{"c":41.32,"h":41.4498,"l":41.25,"n":76,"o":41.25,"t":"2026-10-14T13:25:00Z","v":2127,"vw":41.284},{"c":41.34,"h":41.81,"l":41.34,"n":2523,"o":41.45,"t":"2026-10-14T13:30:00Z","v":219572,"vw":41.5171},{"c":41.655,"h":41.68,"l":41.2243,"n":1618,"o":41.34,"t":"2026-10-14T13:35:00Z","v":95880,"vw":41.409613},{"c":41.6901,"h":41.88,"l":41.515,"n":1610,"o":41.655,"t":"2026-10-14T13:40:00Z","v":116680,"vw":41.695266},{"c":41.475,"h":41.83,"l":41.36,"n":1607,"o":41.72,"t":"2026-10-14T13:45:00Z","v":110045,"vw":41.608859},{"c":41.23,"h":41.5284,"l":41.1605,"n":1501,"o":41.5,"t":"2026-10-14T13:50:00Z","v":110597,"vw":41.287726},{"c":40.83,"h":41.25,"l":40.81,"n":2584,"o":41.23,"t":"2026-10-14T13:55:00Z","v":192685,"vw":41.020477},{"c":40.57,"h":40.87,"l":40.4514,"n":2571,"o":40.82,"t":"2026-10-14T14:00:00Z","v":201135,"vw":40.624388},{"c":40.57,"h":40.66,"l":40.34,"n":1779,"o":40.57,"t":"2026-10-14T14:05:00Z","v":123450,"vw":40.55884},{"c":40.47,"h":40.575,"l":40.42,"n":1579,"o":40.57,"t":"2026-10-14T14:10:00Z","v":118779,"vw":40.515697},{"c":40.38,"h":40.62,"l":40.37,"n":1393,"o":40.48,"t":"2026-10-14T14:15:00Z","v":88177,"vw":40.491169},{"c":40.32,"h":40.4363,"l":40.22,"n":1793,"o":40.36,"t":"2026-10-14T14:20:00Z","v":114981,"vw":40.343481},{"c":40.31,"h":40.4899,"l":40.26,"n":1431,"o":40.31,"t":"2026-10-14T14:25:00Z","v":102094,"vw":40.337175},{"c":40.475,"h":40.475,"l":40.25,"n":1315,"o":40.325,"t":"2026-10-14T14:30:00Z","v":78376,"vw":40.342144},{"c":40.3,"h":40.48,"l":40.26,"n":1271,"o":40.48,"t":"2026-10-14T14:35:00Z","v":75262,"vw":40.390872},{"c":40.29,"h":40.41,"l":40.26,"n":1205,"o":40.31,"t":"2026-10-14T14:40:00Z","v":63706,"vw":40.332049},{"c":40.27,"h":40.4799,"l":40.22,"n":1334,"o":40.285,"t":"2026-10-14T14:45:00Z","v":95239,"vw":40.382491},{"c":40.1201,"h":40.33,"l":40.1,"n":1755,"o":40.26,"t":"2026-10-14T14:50:00Z","v":133544,"vw":40.238571},{"c":40.05,"h":40.14,"l":39.985,"n":3877,"o":40.13,"t":"2026-10-14T14:55:00Z","v":302578,"vw":40.037417},{"c":39.96,"h":40.05,"l":39.8805,"n":1660,"o":40.05,"t":"2026-10-14T15:00:00Z","v":126576,"vw":39.971688},{"c":39.79,"h":39.96,"l":39.65,"n":2060,"o":39.96,"t":"2026-10-14T15:05:00Z","v":161383,"vw":39.790071},{"c":39.56,"h":39.79,"l":39.55,"n":1546,"o":39.79,"t":"2026-10-14T15:10:00Z","v":113270,"vw":39.68909},{"c":39.56,"h":39.6339,"l":39.52,"n":1281,"o":39.551,"t":"2026-10-14T15:15:00Z","v":98005,"vw":39.57839},{"c":39.615,"h":39.66,"l":39.45,"n":1773,"o":39.55,"t":"2026-10-14T15:20:00Z","v":126263,"vw":39.541611},{"c":39.8557,"h":39.89,"l":39.621,"n":1241,"o":39.621,"t":"2026-10-14T15:25:00Z","v":85610,"vw":39.769447},{"c":39.95,"h":39.99,"l":39.8631,"n":948,"o":39.89,"t":"2026-10-14T15:30:00Z","v":56968,"vw":39.923428},{"c":39.83,"h":39.99,"l":39.78,"n":1013,"o":39.96,"t":"2026-10-14T15:35:00Z","v":59764,"vw":39.870513},{"c":39.8,"h":39.83,"l":39.65,"n":1151,"o":39.825,"t":"2026-10-14T15:40:00Z","v":73103,"vw":39.742588},{"c":40.0076,"h":40.05,"l":39.76,"n":1366,"o":39.81,"t":"2026-10-14T15:45:00Z","v":159592,"vw":39.914481},{"c":40.07,"h":40.11,"l":39.88,"n":924,"o":40.01,"t":"2026-10-14T15:50:00Z","v":51037,"vw":39.983465},{"c":40.04,"h":40.08,"l":39.94,"n":862,"o":40.08,"t":"2026-10-14T15:55:00Z","v":60748,"vw":40.019864},{"c":39.8,"h":40.13,"l":39.7801,"n":1394,"o":40.04,"t":"2026-10-14T16:00:00Z","v":96694,"vw":39.971164},{"c":39.89,"h":39.89,"l":39.78,"n":890,"o":39.795,"t":"2026-10-14T16:05:00Z","v":50056,"vw":39.836802},{"c":39.69,"h":39.92,"l":39.67,"n":1134,"o":39.89,"t":"2026-10-14T16:10:00Z","v":76583,"vw":39.793022},{"c":39.7738,"h":39.815,"l":39.64,"n":1258,"o":39.69,"t":"2026-10-14T16:15:00Z","v":111816,"vw":39.735207},{"c":39.755,"h":39.8358,"l":39.75,"n":893,"o":39.81,"t":"2026-10-14T16:20:00Z","v":54777,"vw":39.784264},{"c":39.68,"h":39.79,"l":39.66,"n":1054,"o":39.7599,"t":"2026-10-14T16:25:00Z","v":67406,"vw":39.722526},{"c":39.67,"h":39.72,"l":39.59,"n":971,"o":39.69,"t":"2026-10-14T16:30:00Z","v":92803,"vw":39.65846},{"c":39.69,"h":39.71,"l":39.62,"n":956,"o":39.675,"t":"2026-10-14T16:35:00Z","v":49235,"vw":39.659997},{"c":39.8262,"h":39.84,"l":39.65,"n":960,"o":39.69,"t":"2026-10-14T16:40:00Z","v":48466,"vw":39.763481},{"c":39.97,"h":39.98,"l":39.78,"n":1127,"o":39.82,"t":"2026-10-14T16:45:00Z","v":90991,"vw":39.9032},{"c":39.88,"h":39.98,"l":39.87,"n":1061,"o":39.97,"t":"2026-10-14T16:50:00Z","v":63727,"vw":39.93295},{"c":39.95,"h":40.03,"l":39.85,"n":1028,"o":39.885,"t":"2026-10-14T16:55:00Z","v":77966,"vw":39.931792},{"c":39.84,"h":40.05,"l":39.82,"n":1361,"o":39.95,"t":"2026-10-14T17:00:00Z","v":138664,"vw":39.973702},{"c":39.685,"h":39.855,"l":39.67,"n":1019,"o":39.84,"t":"2026-10-14T17:05:00Z","v":68918,"vw":39.745794},{"c":39.6864,"h":39.735,"l":39.645,"n":940,"o":39.685,"t":"2026-10-14T17:10:00Z","v":57274,"vw":39.683075},{"c":39.69,"h":39.72,"l":39.6,"n":924,"o":39.69,"t":"2026-10-14T17:15:00Z","v":56578,"vw":39.668677},{"c":39.69,"h":39.72,"l":39.63,"n":954,"o":39.69,"t":"2026-10-14T17:20:00Z","v":50186,"vw":39.675589},{"c":39.61,"h":39.72,"l":39.5801,"n":976,"o":39.72,"t":"2026-10-14T17:25:00Z","v":52688,"vw":39.6269},{"c":39.58,"h":39.62,"l":39.53,"n":947,"o":39.6,"t":"2026-10-14T17:30:00Z","v":47502,"vw":39.572851},{"c":39.575,"h":39.59,"l":39.49,"n":1161,"o":39.57,"t":"2026-10-14T17:35:00Z","v":58047,"vw":39.522197},{"c":39.62,"h":39.65,"l":39.52,"n":784,"o":39.59,"t":"2026-10-14T17:40:00Z","v":38729,"vw":39.590706},{"c":39.49,"h":39.63,"l":39.46,"n":996,"o":39.62,"t":"2026-10-14T17:45:00Z","v":63453,"vw":39.505751},{"c":39.31,"h":39.49,"l":39.3,"n":1511,"o":39.49,"t":"2026-10-14T17:50:00Z","v":86558,"vw":39.355475},{"c":39.32,"h":39.36,"l":39.255,"n":1244,"o":39.305,"t":"2026-10-14T17:55:00Z","v":95455,"vw":39.307144},{"c":39.34,"h":39.4099,"l":39.205,"n":1550,"o":39.305,"t":"2026-10-14T18:00:00Z","v":98111,"vw":39.30881},{"c":39.33,"h":39.44,"l":39.32,"n":1338,"o":39.355,"t":"2026-10-14T18:05:00Z","v":97569,"vw":39.379765},{"c":39.29,"h":39.35,"l":39.2348,"n":1052,"o":39.3301,"t":"2026-10-14T18:10:00Z","v":72881,"vw":39.297882},{"c":39.165,"h":39.305,"l":39.16,"n":1170,"o":39.285,"t":"2026-10-14T18:15:00Z","v":86508,"vw":39.232944},{"c":39.11,"h":39.17,"l":39.08,"n":1309,"o":39.16,"t":"2026-10-14T18:20:00Z","v":87030,"vw":39.124148},{"c":39.34,"h":39.39,"l":39.09,"n":1709,"o":39.105,"t":"2026-10-14T18:25:00Z","v":214542,"vw":39.279978},{"c":39.4,"h":39.425,"l":39.32,"n":1068,"o":39.34,"t":"2026-10-14T18:30:00Z","v":93666,"vw":39.363102},{"c":39.305,"h":39.415,"l":39.275,"n":1003,"o":39.4,"t":"2026-10-14T18:35:00Z","v":74335,"vw":39.361102},{"c":39.1627,"h":39.32,"l":39.14,"n":1699,"o":39.32,"t":"2026-10-14T18:40:00Z","v":261724,"vw":39.180962},{"c":39.08,"h":39.1797,"l":39.05,"n":1375,"o":39.17,"t":"2026-10-14T18:45:00Z","v":102919,"vw":39.109911},{"c":39.13,"h":39.185,"l":39.07,"n":1241,"o":39.08,"t":"2026-10-14T18:50:00Z","v":103003,"vw":39.13543},{"c":39.17,"h":39.2,"l":39.12,"n":1129,"o":39.13,"t":"2026-10-14T18:55:00Z","v":80944,"vw":39.163759},{"c":39.09,"h":39.17,"l":39.06,"n":1356,"o":39.14,"t":"2026-10-14T19:00:00Z","v":98967,"vw":39.111754},{"c":39.24,"h":39.26,"l":39.09,"n":1455,"o":39.09,"t":"2026-10-14T19:05:00Z","v":116339,"vw":39.189869},{"c":39.21,"h":39.325,"l":39.2,"n":952,"o":39.24,"t":"2026-10-14T19:10:00Z","v":54643,"vw":39.260858},{"c":39.54,"h":39.54,"l":39.19,"n":1686,"o":39.22,"t":"2026-10-14T19:15:00Z","v":127192,"vw":39.303421},{"c":39.6468,"h":39.73,"l":39.515,"n":1600,"o":39.55,"t":"2026-10-14T19:20:00Z","v":129746,"vw":39.607787},{"c":39.46,"h":39.68,"l":39.45,"n":2129,"o":39.65,"t":"2026-10-14T19:25:00Z","v":293703,"vw":39.583862},{"c":39.54,"h":39.61,"l":39.43,"n":1681,"o":39.46,"t":"2026-10-14T19:30:00Z","v":146055,"vw":39.567791},{"c":39.5,"h":39.56,"l":39.47,"n":1580,"o":39.55,"t":"2026-10-14T19:35:00Z","v":111921,"vw":39.512761},{"c":39.58,"h":39.64,"l":39.49,"n":2133,"o":39.515,"t":"2026-10-14T19:40:00Z","v":190062,"vw":39.55942},{"c":39.46,"h":39.575,"l":39.34,"n":2452,"o":39.575,"t":"2026-10-14T19:45:00Z","v":196432,"vw":39.465401},{"c":39.735,"h":39.76,"l":39.46,"n":3337,"o":39.47,"t":"2026-10-14T19:50:00Z","v":312336,"vw":39.627743},{"c":39.96,"h":39.96,"l":39.71,"n":7150,"o":39.73,"t":"2026-10-14T19:55:00Z","v":694983,"vw":39.827121},{"c":39.98,"h":40,"l":39.93,"n":134,"o":39.95,"t":"2026-10-14T20:00:00Z","v":586095,"vw":39.950282},{"c":40.08,"h":40.2099,"l":40.0714,"n":11,"o":40.2099,"t":"2026-10-14T20:05:00Z","v":520,"vw":40.127315},{"c":40.0014,"h":40.08,"l":39.917,"n":46,"o":40.0781,"t":"2026-10-14T20:10:00Z","v":249493,"vw":40.056627},{"c":39.9984,"h":40,"l":39.917,"n":29,"o":40,"t":"2026-10-14T20:15:00Z","v":579,"vw":39.953533},{"c":39.9919,"h":39.9919,"l":39.9919,"n":11,"o":39.9919,"t":"2026-10-14T20:20:00Z","v":298,"vw":39.9919},{"c":39.99,"h":40,"l":39.99,"n":40,"o":40,"t":"2026-10-14T20:30:00Z","v":2231,"vw":39.995},{"c":39.95,"h":39.98,"l":39.95,"n":38,"o":39.98,"t":"2026-10-14T20:35:00Z","v":1487,"vw":39.961887},{"c":39.92,"h":39.92,"l":39.91,"n":13,"o":39.91,"t":"2026-10-14T20:40:00Z","v":426,"vw":39.915502},{"c":39.95,"h":39.95,"l":39.9012,"n":16,"o":39.95,"t":"2026-10-14T20:45:00Z","v":1560,"vw":39.923908},{"c":39.9162,"h":39.95,"l":39.9162,"n":23,"o":39.95,"t":"2026-10-14T20:50:00Z","v":480,"vw":39.9331},{"c":39.98,"h":39.98,"l":39.9,"n":18,"o":39.92,"t":"2026-10-14T20:55:00Z","v":1449,"vw":39.936},{"c":39.93,"h":39.95,"l":39.93,"n":11,"o":39.95,"t":"2026-10-14T21:00:00Z","v":379,"vw":39.936094},{"c":39.95,"h":39.95,"l":39.95,"n":4,"o":39.95,"t":"2026-10-14T21:05:00Z","v":117,"vw":39.95},{"c":39.95,"h":39.9866,"l":39.95,"n":6,"o":39.9866,"t":"2026-10-14T21:15:00Z","v":326,"vw":39.9622},{"c":39.95,"h":39.95,"l":39.95,"n":12,"o":39.95,"t":"2026-10-14T21:20:00Z","v":311,"vw":39.95},{"c":39.94,"h":40,"l":39.94,"n":7,"o":39.9999,"t":"2026-10-14T21:25:00Z","v":737,"vw":39.9907},{"c":39.93,"h":39.93,"l":39.93,"n":7,"o":39.93,"t":"2026-10-14T21:30:00Z","v":692,"vw":39.93},{"c":39.9956,"h":39.9999,"l":39.98,"n":11,"o":39.98,"t":"2026-10-14T21:35:00Z","v":1792,"vw":39.996294},{"c":39.9923,"h":39.9923,"l":39.9923,"n":6,"o":39.9923,"t":"2026-10-14T21:40:00Z","v":140,"vw":39.9923},{"c":40,"h":40,"l":39.9577,"n":2,"o":39.9577,"t":"2026-10-14T21:45:00Z","v":681,"vw":39.992111},{"c":39.92,"h":39.9976,"l":39.92,"n":40,"o":39.9976,"t":"2026-10-14T21:50:00Z","v":5195,"vw":39.952216},{"c":39.9011,"h":39.9011,"l":39.9,"n":6,"o":39.9,"t":"2026-10-14T21:55:00Z","v":2279,"vw":39.90005},{"c":39.91,"h":39.91,"l":39.91,"n":14,"o":39.91,"t":"2026-10-14T22:00:00Z","v":150,"vw":39.91},{"c":39.99,"h":39.99,"l":39.9009,"n":10,"o":39.9009,"t":"2026-10-14T22:05:00Z","v":325,"vw":39.93131},{"c":39.87,"h":39.9,"l":39.87,"n":36,"o":39.9,"t":"2026-10-14T22:10:00Z","v":846,"vw":39.88},{"c":39.87,"h":39.87,"l":39.87,"n":6,"o":39.87,"t":"2026-10-14T22:15:00Z","v":273,"vw":39.87},{"c":39.74,"h":39.7645,"l":39.7,"n":15,"o":39.7645,"t":"2026-10-14T22:20:00Z","v":716,"vw":39.725285},{"c":39.8,"h":39.8,"l":39.54,"n":20,"o":39.73,"t":"2026-10-14T22:25:00Z","v":1747,"vw":39.617532},{"c":39.55,"h":39.55,"l":39.55,"n":4,"o":39.55,"t":"2026-10-14T22:30:00Z","v":195,"vw":39.55},{"c":39.5887,"h":39.5887,"l":39.5887,"n":12,"o":39.5887,"t":"2026-10-14T22:35:00Z","v":428,"vw":39.5887},{"c":39.67,"h":39.75,"l":39.6148,"n":22,"o":39.6148,"t":"2026-10-14T22:40:00Z","v":1552,"vw":39.700141},{"c":39.74,"h":39.74,"l":39.7,"n":33,"o":39.7,"t":"2026-10-14T22:45:00Z","v":926,"vw":39.714737},{"c":39.7,"h":39.7845,"l":39.7,"n":4,"o":39.7845,"t":"2026-10-14T22:50:00Z","v":211,"vw":39.74225},{"c":39.7,"h":39.7,"l":39.7,"n":3,"o":39.7,"t":"2026-10-14T23:00:00Z","v":163,"vw":39.7},{"c":39.8,"h":39.8,"l":39.8,"n":8,"o":39.8,"t":"2026-10-14T23:05:00Z","v":211,"vw":39.8},{"c":39.7,"h":39.78,"l":39.7,"n":15,"o":39.7141,"t":"2026-10-14T23:10:00Z","v":2292,"vw":39.727428},{"c":39.7,"h":39.71,"l":39.7,"n":19,"o":39.709,"t":"2026-10-14T23:15:00Z","v":829,"vw":39.707845},{"c":39.73,"h":39.8,"l":39.7121,"n":19,"o":39.7121,"t":"2026-10-14T23:20:00Z","v":1336,"vw":39.747056},{"c":39.8,"h":39.8,"l":39.8,"n":2,"o":39.8,"t":"2026-10-14T23:25:00Z","v":114,"vw":39.8},{"c":39.7076,"h":39.76,"l":39.7076,"n":14,"o":39.76,"t":"2026-10-14T23:30:00Z","v":1026,"vw":39.713422},{"c":39.8,"h":39.8,"l":39.79,"n":24,"o":39.8,"t":"2026-10-14T23:35:00Z","v":870,"vw":39.795305},{"c":39.8,"h":39.8,"l":39.7892,"n":14,"o":39.7892,"t":"2026-10-14T23:55:00Z","v":774,"vw":39.796914},{"c":39.56,"h":39.89,"l":39.48,"n":561,"o":39.75,"t":"2026-10-15T08:00:00Z","v":20036,"vw":39.602282},{"c":39.194,"h":39.24,"l":39.194,"n":40,"o":39.2,"t":"2026-10-15T08:05:00Z","v":6134,"vw":39.201548},{"c":39.35,"h":39.35,"l":39.35,"n":11,"o":39.35,"t":"2026-10-15T08:10:00Z","v":147,"vw":39.35},{"c":39.23,"h":39.23,"l":39.23,"n":7,"o":39.23,"t":"2026-10-15T08:15:00Z","v":548,"vw":39.23},{"c":39.22,"h":39.22,"l":39.22,"n":32,"o":39.22,"t":"2026-10-15T08:20:00Z","v":1316,"vw":39.22},{"c":39.23,"h":39.25,"l":39.23,"n":29,"o":39.24,"t":"2026-10-15T08:25:00Z","v":1350,"vw":39.236881},{"c":39.31,"h":39.31,"l":39.31,"n":2,"o":39.31,"t":"2026-10-15T08:30:00Z","v":499,"vw":39.31},{"c":39.25,"h":39.25,"l":39.21,"n":9,"o":39.21,"t":"2026-10-15T08:45:00Z","v":603,"vw":39.217797},{"c":39.31,"h":39.31,"l":39.31,"n":1,"o":39.31,"t":"2026-10-15T08:50:00Z","v":330,"vw":39.31},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-15T09:05:00Z","v":514,"vw":39.44},{"c":39.44,"h":39.44,"l":39.44,"n":15,"o":39.44,"t":"2026-10-15T09:20:00Z","v":372,"vw":39.44},{"c":39.46,"h":39.46,"l":39.45,"n":10,"o":39.45,"t":"2026-10-15T09:30:00Z","v":1059,"vw":39.455028},{"c":39.41,"h":39.41,"l":39.41,"n":3,"o":39.41,"t":"2026-10-15T09:40:00Z","v":150,"vw":39.41},{"c":39.28,"h":39.3,"l":39.27,"n":26,"o":39.3,"t":"2026-10-15T10:35:00Z","v":1368,"vw":39.28017},{"c":39.25,"h":39.27,"l":39.25,"n":13,"o":39.27,"t":"2026-10-15T10:50:00Z","v":645,"vw":39.260354},{"c":39.24,"h":39.24,"l":39.06,"n":82,"o":39.19,"t":"2026-10-15T11:00:00Z","v":3565,"vw":39.14694},{"c":39.24,"h":39.24,"l":39.05,"n":30,"o":39.05,"t":"2026-10-15T11:05:00Z","v":2660,"vw":39.137912},{"c":39.18,"h":39.18,"l":39.07,"n":7,"o":39.07,"t":"2026-10-15T11:10:00Z","v":1078,"vw":39.106245},{"c":39.05,"h":39.18,"l":39.05,"n":30,"o":39.05,"t":"2026-10-15T11:15:00Z","v":3716,"vw":39.106114},{"c":39.05,"h":39.05,"l":39.05,"n":8,"o":39.05,"t":"2026-10-15T11:20:00Z","v":332,"vw":39.05},{"c":39.24,"h":39.24,"l":39.06,"n":32,"o":39.06,"t":"2026-10-15T11:25:00Z","v":1534,"vw":39.142126},{"c":39.08,"h":39.24,"l":39.07,"n":53,"o":39.24,"t":"2026-10-15T11:30:00Z","v":4062,"vw":39.122817},{"c":39.1093,"h":39.2,"l":39.1,"n":14,"o":39.2,"t":"2026-10-15T11:40:00Z","v":1113,"vw":39.114447},{"c":39.1639,"h":39.2,"l":39.1639,"n":11,"o":39.2,"t":"2026-10-15T11:45:00Z","v":282,"vw":39.18186},{"c":39.23,"h":39.23,"l":39.0999,"n":21,"o":39.0999,"t":"2026-10-15T11:50:00Z","v":1061,"vw":39.183991},{"c":39.1283,"h":39.17,"l":39.05,"n":17,"o":39.05,"t":"2026-10-15T11:55:00Z","v":934,"vw":39.116025},{"c":39,"h":39.1,"l":39,"n":300,"o":39.1,"t":"2026-10-15T12:00:00Z","v":8397,"vw":39.02466},{"c":39,"h":39,"l":39,"n":28,"o":39,"t":"2026-10-15T12:05:00Z","v":512,"vw":39},{"c":39.1805,"h":39.19,"l":39.1805,"n":7,"o":39.19,"t":"2026-10-15T12:10:00Z","v":363,"vw":39.18525},{"c":38.97,"h":39.11,"l":38.97,"n":23,"o":39.11,"t":"2026-10-15T12:15:00Z","v":805,"vw":39.071111},{"c":39.02,"h":39.02,"l":38.97,"n":33,"o":38.97,"t":"2026-10-15T12:20:00Z","v":7192,"vw":39.015456},{"c":39,"h":39.02,"l":39,"n":13,"o":39.02,"t":"2026-10-15T12:25:00Z","v":3184,"vw":39.012273},{"c":38.9,"h":38.97,"l":38.74,"n":222,"o":38.97,"t":"2026-10-15T12:30:00Z","v":9169,"vw":38.795925},{"c":38.85,"h":38.85,"l":38.73,"n":48,"o":38.77,"t":"2026-10-15T12:35:00Z","v":2753,"vw":38.799495},{"c":39,"h":39,"l":38.7603,"n":32,"o":38.7749,"t":"2026-10-15T12:40:00Z","v":862,"vw":38.831967},{"c":38.9,"h":38.9119,"l":38.7505,"n":19,"o":38.7505,"t":"2026-10-15T12:45:00Z","v":2129,"vw":38.892837},{"c":38.8,"h":39,"l":38.8,"n":61,"o":39,"t":"2026-10-15T12:50:00Z","v":4032,"vw":38.849536},{"c":38.7346,"h":38.8103,"l":38.72,"n":72,"o":38.79,"t":"2026-10-15T12:55:00Z","v":4847,"vw":38.763671},{"c":38.7132,"h":38.84,"l":38.71,"n":45,"o":38.73,"t":"2026-10-15T13:00:00Z","v":2059,"vw":38.741465},{"c":38.67,"h":38.75,"l":38.6576,"n":83,"o":38.74,"t":"2026-10-15T13:05:00Z","v":10119,"vw":38.722943},{"c":38.7,"h":38.72,"l":38.65,"n":78,"o":38.7,"t":"2026-10-15T13:10:00Z","v":5172,"vw":38.690553},{"c":38.61,"h":38.67,"l":38.6002,"n":94,"o":38.67,"t":"2026-10-15T13:15:00Z","v":2217,"vw":38.63516},{"c":38.7208,"h":38.7208,"l":38.6,"n":41,"o":38.6,"t":"2026-10-15T13:20:00Z","v":5636,"vw":38.686019},{"c":38.6,"h":38.75,"l":38.58,"n":113,"o":38.7143,"t":"2026-10-15T13:25:00Z","v":8578,"vw":38.712987},{"c":39.155,"h":39.43,"l":38.5967,"n":2479,"o":38.8,"t":"2026-10-15T13:30:00Z","v":241285,"vw":38.925424},{"c":39.625,"h":39.66,"l":39.03,"n":1519,"o":39.17,"t":"2026-10-15T13:35:00Z","v":113413,"vw":39.329065},{"c":39.415,"h":39.66,"l":39.3,"n":1065,"o":39.625,"t":"2026-10-15T13:40:00Z","v":52904,"vw":39.47385},{"c":39.169,"h":39.38,"l":39.1349,"n":1087,"o":39.38,"t":"2026-10-15T13:45:00Z","v":80163,"vw":39.230011},{"c":38.855,"h":39.17,"l":38.82,"n":1778,"o":39.14,"t":"2026-10-15T13:50:00Z","v":131886,"vw":38.947503},{"c":38.77,"h":38.88,"l":38.61,"n":1353,"o":38.83,"t":"2026-10-15T13:55:00Z","v":99249,"vw":38.742176},{"c":39.23,"h":39.23,"l":38.7,"n":1087,"o":38.77,"t":"2026-10-15T14:00:00Z","v":82777,"vw":38.971719},{"c":39.485,"h":39.51,"l":39.21,"n":1039,"o":39.26,"t":"2026-10-15T14:05:00Z","v":82814,"vw":39.347763},{"c":39.44,"h":39.63,"l":39.39,"n":1317,"o":39.48,"t":"2026-10-15T14:10:00Z","v":135400,"vw":39.511501},{"c":39.57,"h":39.57,"l":39.34,"n":796,"o":39.44,"t":"2026-10-15T14:15:00Z","v":56347,"vw":39.432128},{"c":39.555,"h":39.69,"l":39.53,"n":751,"o":39.57,"t":"2026-10-15T14:20:00Z","v":45839,"vw":39.604772},{"c":39.615,"h":39.79,"l":39.44,"n":1320,"o":39.555,"t":"2026-10-15T14:25:00Z","v":108965,"vw":39.663759},{"c":39.85,"h":39.8599,"l":39.5185,"n":885,"o":39.615,"t":"2026-10-15T14:30:00Z","v":63338,"vw":39.720288},{"c":40.13,"h":40.14,"l":39.6512,"n":1073,"o":39.87,"t":"2026-10-15T14:35:00Z","v":112672,"vw":39.943701},{"c":40.0824,"h":40.2007,"l":39.96,"n":1635,"o":40.14,"t":"2026-10-15T14:40:00Z","v":189589,"vw":40.072412},{"c":40.26,"h":40.4,"l":40.06,"n":1053,"o":40.06,"t":"2026-10-15T14:45:00Z","v":87201,"vw":40.25547},{"c":40.255,"h":40.34,"l":40.2,"n":1010,"o":40.235,"t":"2026-10-15T14:50:00Z","v":102027,"vw":40.266998},{"c":40.45,"h":40.64,"l":40.29,"n":1431,"o":40.29,"t":"2026-10-15T14:55:00Z","v":96276,"vw":40.482997},{"c":40.68,"h":40.68,"l":40.35,"n":1032,"o":40.4759,"t":"2026-10-15T15:00:00Z","v":68790,"vw":40.514807},{"c":40.81,"h":40.84,"l":40.58,"n":1414,"o":40.69,"t":"2026-10-15T15:05:00Z","v":134978,"vw":40.720111},{"c":41.06,"h":41.09,"l":40.7217,"n":1307,"o":40.84,"t":"2026-10-15T15:10:00Z","v":102479,"vw":40.975153},{"c":41.13,"h":41.305,"l":41.02,"n":1581,"o":41.065,"t":"2026-10-15T15:15:00Z","v":148162,"vw":41.154482},{"c":41.1,"h":41.24,"l":41.065,"n":1210,"o":41.14,"t":"2026-10-15T15:20:00Z","v":88187,"vw":41.128299},{"c":40.724,"h":41.1791,"l":40.68,"n":1141,"o":41.125,"t":"2026-10-15T15:25:00Z","v":94350,"vw":40.906387},{"c":40.655,"h":40.77,"l":40.5501,"n":784,"o":40.73,"t":"2026-10-15T15:30:00Z","v":68669,"vw":40.632024},{"c":40.585,"h":40.7199,"l":40.576,"n":628,"o":40.6798,"t":"2026-10-15T15:35:00Z","v":74834,"vw":40.658532},{"c":40.4588,"h":40.65,"l":40.39,"n":1114,"o":40.575,"t":"2026-10-15T15:40:00Z","v":109871,"vw":40.53706},{"c":40.44,"h":40.45,"l":40.29,"n":675,"o":40.445,"t":"2026-10-15T15:45:00Z","v":54616,"vw":40.377916},{"c":40.4201,"h":40.55,"l":40.4,"n":757,"o":40.43,"t":"2026-10-15T15:50:00Z","v":79524,"vw":40.480619},{"c":40.56,"h":40.62,"l":40.33,"n":659,"o":40.445,"t":"2026-10-15T15:55:00Z","v":49087,"vw":40.497797},{"c":40.4,"h":40.5687,"l":40.38,"n":651,"o":40.54,"t":"2026-10-15T16:00:00Z","v":35631,"vw":40.473656},{"c":40.3801,"h":40.52,"l":40.37,"n":491,"o":40.39,"t":"2026-10-15T16:05:00Z","v":31471,"vw":40.440853},{"c":40.305,"h":40.41,"l":40.26,"n":725,"o":40.405,"t":"2026-10-15T16:10:00Z","v":73843,"vw":40.340906},{"c":40.415,"h":40.49,"l":40.319,"n":603,"o":40.32,"t":"2026-10-15T16:15:00Z","v":44518,"vw":40.394293},{"c":40.38,"h":40.49,"l":40.35,"n":506,"o":40.41,"t":"2026-10-15T16:20:00Z","v":46877,"vw":40.419297},{"c":40.425,"h":40.44,"l":40.3,"n":509,"o":40.36,"t":"2026-10-15T16:25:00Z","v":28738,"vw":40.362892},{"c":40.45,"h":40.54,"l":40.4,"n":645,"o":40.425,"t":"2026-10-15T16:30:00Z","v":43758,"vw":40.460956},{"c":40.585,"h":40.69,"l":40.47,"n":619,"o":40.4712,"t":"2026-10-15T16:35:00Z","v":40576,"vw":40.559565},{"c":40.69,"h":40.69,"l":40.54,"n":475,"o":40.585,"t":"2026-10-15T16:40:00Z","v":25522,"vw":40.573706},{"c":40.47,"h":40.6999,"l":40.45,"n":793,"o":40.68,"t":"2026-10-15T16:45:00Z","v":38463,"vw":40.53564},{"c":40.45,"h":40.46,"l":40.35,"n":527,"o":40.45,"t":"2026-10-15T16:50:00Z","v":55452,"vw":40.402497},{"c":40.455,"h":40.48,"l":40.4101,"n":108,"o":40.45,"t":"2026-10-15T16:55:00Z","v":4873,"vw":40.44079},{"c":40.68,"h":40.76,"l":40.64,"n":398,"o":40.71,"t":"2026-10-15T18:10:00Z","v":18695,"vw":40.680219},{"c":40.64,"h":40.76,"l":40.64,"n":406,"o":40.7,"t":"2026-10-15T18:15:00Z","v":20523,"vw":40.691191},{"c":40.605,"h":40.69,"l":40.56,"n":463,"o":40.64,"t":"2026-10-15T18:20:00Z","v":29192,"vw":40.599321},{"c":40.45,"h":40.63,"l":40.45,"n":638,"o":40.605,"t":"2026-10-15T18:25:00Z","v":39995,"vw":40.516593},{"c":40.545,"h":40.6,"l":40.45,"n":565,"o":40.46,"t":"2026-10-15T18:30:00Z","v":29017,"vw":40.534156},{"c":40.59,"h":40.69,"l":40.545,"n":550,"o":40.545,"t":"2026-10-15T18:35:00Z","v":33157,"vw":40.618575},{"c":40.735,"h":40.84,"l":40.59,"n":592,"o":40.59,"t":"2026-10-15T18:40:00Z","v":37975,"vw":40.702724},{"c":40.86,"h":40.89,"l":40.75,"n":573,"o":40.75,"t":"2026-10-15T18:45:00Z","v":43254,"vw":40.826138},{"c":40.78,"h":40.9,"l":40.78,"n":556,"o":40.86,"t":"2026-10-15T18:50:00Z","v":150553,"vw":40.847499},{"c":40.86,"h":40.939,"l":40.75,"n":1073,"o":40.81,"t":"2026-10-15T18:55:00Z","v":65865,"vw":40.813183},{"c":41.03,"h":41.09,"l":40.88,"n":663,"o":40.88,"t":"2026-10-15T19:00:00Z","v":52656,"vw":41.033678},{"c":41.035,"h":41.1275,"l":41,"n":738,"o":41.03,"t":"2026-10-15T19:05:00Z","v":66527,"vw":41.067097},{"c":41.17,"h":41.18,"l":41.05,"n":572,"o":41.05,"t":"2026-10-15T19:10:00Z","v":70882,"vw":41.141983},{"c":41.27,"h":41.35,"l":41.18,"n":753,"o":41.18,"t":"2026-10-15T19:15:00Z","v":111306,"vw":41.280036},{"c":41.33,"h":41.45,"l":41.2702,"n":740,"o":41.2755,"t":"2026-10-15T19:20:00Z","v":59658,"vw":41.365986},{"c":41.155,"h":41.35,"l":41.15,"n":862,"o":41.315,"t":"2026-10-15T19:25:00Z","v":57350,"vw":41.267567},{"c":41.23,"h":41.299,"l":41.1084,"n":991,"o":41.15,"t":"2026-10-15T19:30:00Z","v":58272,"vw":41.190404},{"c":41.465,"h":41.48,"l":41.21,"n":871,"o":41.23,"t":"2026-10-15T19:35:00Z","v":65500,"vw":41.349013},{"c":41.47,"h":41.499,"l":41.42,"n":1366,"o":41.465,"t":"2026-10-15T19:40:00Z","v":138398,"vw":41.45391},{"c":41.5,"h":41.59,"l":41.42,"n":1717,"o":41.475,"t":"2026-10-15T19:45:00Z","v":249789,"vw":41.512962},{"c":41.585,"h":41.61,"l":41.4,"n":1749,"o":41.47,"t":"2026-10-15T19:50:00Z","v":132654,"vw":41.49357},{"c":41.6,"h":41.705,"l":41.54,"n":5952,"o":41.57,"t":"2026-10-15T19:55:00Z","v":518446,"vw":41.643222},{"c":41.7768,"h":41.7768,"l":41.55,"n":85,"o":41.61,"t":"2026-10-15T20:00:00Z","v":501393,"vw":41.610503},{"c":41.65,"h":41.7663,"l":41.65,"n":47,"o":41.7663,"t":"2026-10-15T20:05:00Z","v":6691,"vw":41.665712},{"c":41.5394,"h":41.65,"l":41.5394,"n":17,"o":41.65,"t":"2026-10-15T20:10:00Z","v":2893,"vw":41.645716},{"c":41.6,"h":41.65,"l":41.6,"n":30,"o":41.61,"t":"2026-10-15T20:15:00Z","v":1722,"vw":41.607735},{"c":41.6359,"h":41.6359,"l":41.6359,"n":4,"o":41.6359,"t":"2026-10-15T20:20:00Z","v":301,"vw":41.6359},{"c":41.65,"h":41.65,"l":41.55,"n":13,"o":41.56,"t":"2026-10-15T20:30:00Z","v":959,"vw":41.570681},{"c":41.6,"h":41.6,"l":41.6,"n":6,"o":41.6,"t":"2026-10-15T20:35:00Z","v":145,"vw":41.6},{"c":41.72,"h":41.77,"l":41.6,"n":70,"o":41.65,"t":"2026-10-15T20:40:00Z","v":3056,"vw":41.672902},{"c":41.8,"h":41.8,"l":41.69,"n":18,"o":41.7,"t":"2026-10-15T20:45:00Z","v":1510,"vw":41.767944},{"c":41.7714,"h":41.79,"l":41.75,"n":7,"o":41.75,"t":"2026-10-15T20:50:00Z","v":1208,"vw":41.776696},{"c":41.69,"h":41.69,"l":41.69,"n":45,"o":41.69,"t":"2026-10-15T20:55:00Z","v":5639,"vw":41.69},{"c":41.48,"h":41.48,"l":41.32,"n":21,"o":41.32,"t":"2026-10-15T21:00:00Z","v":1422,"vw":41.386462},{"c":41.3336,"h":41.56,"l":41.32,"n":21,"o":41.56,"t":"2026-10-15T21:05:00Z","v":2066,"vw":41.382294},{"c":41.52,"h":41.68,"l":41.52,"n":7,"o":41.54,"t":"2026-10-15T21:10:00Z","v":579,"vw":41.552432},{"c":41.32,"h":41.32,"l":41.32,"n":3,"o":41.32,"t":"2026-10-15T21:15:00Z","v":713,"vw":41.32},{"c":41.74,"h":41.74,"l":41.74,"n":2,"o":41.74,"t":"2026-10-15T21:20:00Z","v":102,"vw":41.74},{"c":41.71,"h":41.71,"l":41.4288,"n":4,"o":41.4288,"t":"2026-10-15T21:25:00Z","v":240,"vw":41.5694},{"c":41.6891,"h":41.6891,"l":41.6891,"n":3,"o":41.6891,"t":"2026-10-15T21:30:00Z","v":252,"vw":41.6891},{"c":41.5005,"h":41.6,"l":41.5005,"n":5,"o":41.6,"t":"2026-10-15T21:40:00Z","v":315,"vw":41.567695},{"c":41.7,"h":41.7,"l":41.63,"n":5,"o":41.63,"t":"2026-10-15T21:50:00Z","v":382,"vw":41.669437},{"c":41.65,"h":41.65,"l":41.65,"n":3,"o":41.65,"t":"2026-10-15T22:00:00Z","v":111,"vw":41.65},{"c":41.72,"h":41.72,"l":41.7,"n":4,"o":41.7,"t":"2026-10-15T22:05:00Z","v":320,"vw":41.713333},{"c":41.72,"h":41.72,"l":41.72,"n":3,"o":41.72,"t":"2026-10-15T22:10:00Z","v":129,"vw":41.72},{"c":41.75,"h":41.75,"l":41.6582,"n":10,"o":41.72,"t":"2026-10-15T22:15:00Z","v":1302,"vw":41.72444},{"c":41.68,"h":41.7,"l":41.68,"n":4,"o":41.7,"t":"2026-10-15T22:20:00Z","v":332,"vw":41.686061},{"c":41.72,"h":41.75,"l":41.72,"n":10,"o":41.75,"t":"2026-10-15T22:30:00Z","v":514,"vw":41.728873},{"c":41.72,"h":41.734,"l":41.72,"n":4,"o":41.72,"t":"2026-10-15T22:35:00Z","v":301,"vw":41.724667},{"c":41.79,"h":41.79,"l":41.79,"n":1,"o":41.79,"t":"2026-10-15T22:40:00Z","v":100,"vw":41.79},{"c":41.7588,"h":41.7588,"l":41.75,"n":4,"o":41.75,"t":"2026-10-15T22:45:00Z","v":1205,"vw":41.7522},{"c":41.75,"h":41.75,"l":41.75,"n":6,"o":41.75,"t":"2026-10-15T22:50:00Z","v":269,"vw":41.75},{"c":41.76,"h":41.76,"l":41.7588,"n":6,"o":41.7588,"t":"2026-10-15T22:55:00Z","v":555,"vw":41.759067},{"c":41.719,"h":41.7351,"l":41.71,"n":12,"o":41.7351,"t":"2026-10-15T23:00:00Z","v":1643,"vw":41.716842},{"c":41.6572,"h":41.71,"l":41.6572,"n":6,"o":41.71,"t":"2026-10-15T23:10:00Z","v":226,"vw":41.686},{"c":41.6902,"h":41.7157,"l":41.6902,"n":6,"o":41.7157,"t":"2026-10-15T23:20:00Z","v":674,"vw":41.71145},{"c":41.61,"h":41.65,"l":41.61,"n":14,"o":41.65,"t":"2026-10-15T23:35:00Z","v":648,"vw":41.641416},{"c":41.61,"h":41.62,"l":41.6,"n":7,"o":41.61,"t":"2026-10-15T23:40:00Z","v":557,"vw":41.611218},{"c":41.6014,"h":41.6014,"l":41.6014,"n":3,"o":41.6014,"t":"2026-10-15T23:45:00Z","v":208,"vw":41.6014},{"c":41.55,"h":41.55,"l":41.55,"n":1,"o":41.55,"t":"2026-10-15T23:50:00Z","v":100,"vw":41.55},{"c":41.5,"h":41.57,"l":41.5,"n":4,"o":41.57,"t":"2026-10-15T23:55:00Z","v":240,"vw":41.532558}],"history":[{"c":17.76,"h":17.85,"l":17.39,"n":16984,"o":17.52,"t":"2024-10-14T04:00:00Z","v":1426572,"vw":17.674096},{"c":17.7,"h":17.845,"l":17.4,"n":17798,"o":17.53,"t":"2024-10-15T04:00:00Z","v":1440241,"vw":17.675535},{"c":19,"h":19.075,"l":18.17,"n":31314,"o":18.19,"t":"2024-10-16T04:00:00Z","v":3484240,"vw":18.829372},{"c":18.29,"h":18.995,"l":18.24,"n":27196,"o":18.79,"t":"2024-10-17T04:00:00Z","v":2875092,"vw":18.50649},{"c":18.58,"h":18.78,"l":18.385,"n":17422,"o":18.49,"t":"2024-10-18T04:00:00Z","v":2168072,"vw":18.584211},{"c":18.08,"h":18.53,"l":17.735,"n":17995,"o":18.46,"t":"2024-10-21T04:00:00Z","v":1788119,"vw":18.034431},{"c":18.3,"h":18.435,"l":17.9,"n":18490,"o":18.24,"t":"2024-10-22T04:00:00Z","v":1581931,"vw":18.222893},{"c":17.87,"h":18.08,"l":17.65,"n":17901,"o":18.04,"t":"2024-10-23T04:00:00Z","v":1992427,"vw":17.843435},{"c":18.55,"h":18.7,"l":17.75,"n":22635,"o":17.95,"t":"2024-10-24T04:00:00Z","v":2104476,"vw":18.405275},{"c":18.64,"h":18.7746,"l":18.47,"n":17173,"o":18.67,"t":"2024-10-25T04:00:00Z","v":1541894,"vw":18.587061},{"c":18.88,"h":19.43,"l":18.55,"n":23397,"o":18.69,"t":"2024-10-28T04:00:00Z","v":2689536,"vw":19.083559},{"c":18.99,"h":19.2,"l":18.88,"n":16343,"o":18.96,"t":"2024-10-29T04:00:00Z","v":1349947,"vw":19.018715},{"c":18.74,"h":19.29,"l":18.74,"n":22776,"o":18.85,"t":"2024-10-30T04:00:00Z","v":2177471,"vw":18.984837},{"c":17.99,"h":18.56,"l":17.79,"n":21675,"o":18.55,"t":"2024-10-31T04:00:00Z","v":2150255,"vw":18.037146},{"c":18.23,"h":18.42,"l":18.015,"n":22840,"o":18.2,"t":"2024-11-01T04:00:00Z","v":1817985,"vw":18.252705},{"c":18.25,"h":18.65,"l":17.995,"n":20330,"o":18.34,"t":"2024-11-04T05:00:00Z","v":2070658,"vw":18.212317},{"c":18.61,"h":18.94,"l":18.05,"n":23796,"o":18.25,"t":"2024-11-05T05:00:00Z","v":2379425,"vw":18.485937},{"c":19.68,"h":19.87,"l":19,"n":38176,"o":19.54,"t":"2024-11-06T05:00:00Z","v":4788578,"vw":19.584368},{"c":19.98,"h":20.045,"l":19.38,"n":30957,"o":19.7,"t":"2024-11-07T05:00:00Z","v":3189354,"vw":19.82823},{"c":19.5,"h":19.82,"l":18.87,"n":31284,"o":19.8,"t":"2024-11-08T05:00:00Z","v":3124994,"vw":19.28187},{"c":20.41,"h":20.58,"l":19.38,"n":23087,"o":19.6,"t":"2024-11-11T05:00:00Z","v":2529058,"vw":20.09696},{"c":19.85,"h":20.3825,"l":19.57,"n":20733,"o":20.09,"t":"2024-11-12T05:00:00Z","v":2040240,"vw":19.851534},{"c":19.12,"h":20.1,"l":18.75,"n":26687,"o":20,"t":"2024-11-13T05:00:00Z","v":3518606,"vw":19.288701},{"c":18.57,"h":19.28,"l":18.425,"n":18251,"o":19.09,"t":"2024-11-14T05:00:00Z","v":2678496,"vw":18.615889},{"c":18.28,"h":18.73,"l":18.02,"n":18022,"o":18.73,"t":"2024-11-15T05:00:00Z","v":2118953,"vw":18.270534},{"c":18.35,"h":18.68,"l":18,"n":19109,"o":18.15,"t":"2024-11-18T05:00:00Z","v":1828315,"vw":18.427561},{"c":18.02,"h":18.325,"l":17.65,"n":18917,"o":18.31,"t":"2024-11-19T05:00:00Z","v":1730509,"vw":17.968051},{"c":18.23,"h":18.3178,"l":17.68,"n":17581,"o":17.89,"t":"2024-11-20T05:00:00Z","v":1225313,"vw":18.105148},{"c":18.73,"h":19.12,"l":18.01,"n":19154,"o":18.18,"t":"2024-11-21T05:00:00Z","v":1592199,"vw":18.694244},{"c":19.64,"h":19.87,"l":18.53,"n":22866,"o":18.72,"t":"2024-11-22T05:00:00Z","v":2339902,"vw":19.458858},{"c":20.84,"h":21.04,"l":19.88,"n":22689,"o":19.88,"t":"2024-11-25T05:00:00Z","v":2727294,"vw":20.681715},{"c":20.25,"h":20.66,"l":19.97,"n":25457,"o":20.5,"t":"2024-11-26T05:00:00Z","v":3269699,"vw":20.242531},{"c":20.84,"h":21.26,"l":20.56,"n":18815,"o":20.7,"t":"2024-11-27T05:00:00Z","v":2007349,"vw":20.913716},{"c":21.07,"h":21.7,"l":20.945,"n":10340,"o":20.98,"t":"2024-11-29T05:00:00Z","v":1079768,"vw":21.268388},{"c":20.81,"h":21.11,"l":20.285,"n":27869,"o":21.11,"t":"2024-12-02T05:00:00Z","v":2891346,"vw":20.726006},{"c":23.11,"h":24.01,"l":22.5028,"n":80234,"o":23.07,"t":"2024-12-03T05:00:00Z","v":12832531,"vw":23.324458},{"c":21.13,"h":23.6,"l":20.61,"n":47645,"o":23.21,"t":"2024-12-04T05:00:00Z","v":6454371,"vw":21.650375},{"c":20.01,"h":21.055,"l":20,"n":31765,"o":20.88,"t":"2024-12-05T05:00:00Z","v":3536420,"vw":20.283975},{"c":19.72,"h":20.47,"l":19.54,"n":19997,"o":20.34,"t":"2024-12-06T05:00:00Z","v":2118943,"vw":19.837077},{"c":20.52,"h":21.13,"l":20.15,"n":23916,"o":20.37,"t":"2024-12-09T05:00:00Z","v":3029965,"vw":20.79749},{"c":19.54,"h":20.25,"l":19.38,"n":27889,"o":20.25,"t":"2024-12-10T05:00:00Z","v":4162840,"vw":19.672813},{"c":19.45,"h":19.798,"l":19.01,"n":20039,"o":19.69,"t":"2024-12-11T05:00:00Z","v":1981053,"vw":19.371598},{"c":19.6,"h":19.73,"l":18.9,"n":18891,"o":19.25,"t":"2024-12-12T05:00:00Z","v":2127127,"vw":19.387411},{"c":19.37,"h":19.4,"l":18.85,"n":19840,"o":19.28,"t":"2024-12-13T05:00:00Z","v":2252623,"vw":19.139831},{"c":18.79,"h":19.21,"l":18.58,"n":20185,"o":19.08,"t":"2024-12-16T05:00:00Z","v":2407706,"vw":18.787249},{"c":18.37,"h":18.8,"l":18.18,"n":18841,"o":18.58,"t":"2024-12-17T05:00:00Z","v":2567267,"vw":18.32427},{"c":16.73,"h":18.36,"l":16.54,"n":25943,"o":18.2,"t":"2024-12-18T05:00:00Z","v":3143050,"vw":17.354278},{"c":16.18,"h":17.2,"l":15.97,"n":36619,"o":16.95,"t":"2024-12-19T05:00:00Z","v":4543664,"vw":16.391676},{"c":15.84,"h":16.26,"l":15.71,"n":25561,"o":16.03,"t":"2024-12-20T05:00:00Z","v":4509656,"vw":15.954836},{"c":16.29,"h":16.38,"l":15.68,"n":20926,"o":15.82,"t":"2024-12-23T05:00:00Z","v":2650489,"vw":16.167901},{"c":16.54,"h":16.56,"l":16.25,"n":7980,"o":16.42,"t":"2024-12-24T05:00:00Z","v":857892,"vw":16.471424},{"c":16.84,"h":16.95,"l":16.3,"n":17943,"o":16.5,"t":"2024-12-26T05:00:00Z","v":2046757,"vw":16.783618},{"c":16.46,"h":16.9899,"l":16.335,"n":15328,"o":16.71,"t":"2024-12-27T05:00:00Z","v":1529411,"vw":16.493039},{"c":15.98,"h":16.27,"l":15.78,"n":20514,"o":16.27,"t":"2024-12-30T05:00:00Z","v":2327772,"vw":16.018077},{"c":15.6,"h":16.18,"l":15.5602,"n":19071,"o":16.01,"t":"2024-12-31T05:00:00Z","v":2305386,"vw":15.766155},{"c":16.39,"h":16.525,"l":15.77,"n":23265,"o":15.85,"t":"2025-01-02T05:00:00Z","v":3008880,"vw":16.255938},{"c":18.2,"h":18.37,"l":16.51,"n":37084,"o":16.55,"t":"2025-01-03T05:00:00Z","v":4892111,"vw":17.783532},{"c":20.46,"h":21.14,"l":18.8,"n":66217,"o":19.25,"t":"2025-01-06T05:00:00Z","v":10553784,"vw":20.385978},{"c":20.58,"h":21.13,"l":20.3,"n":23957,"o":20.72,"t":"2025-01-07T05:00:00Z","v":2844202,"vw":20.665521},{"c":19.38,"h":20.27,"l":18.89,"n":25706,"o":20.27,"t":"2025-01-08T05:00:00Z","v":2665313,"vw":19.370066},{"c":19.75,"h":20.06,"l":19.2,"n":20626,"o":19.5,"t":"2025-01-10T05:00:00Z","v":2089649,"vw":19.724499},{"c":19.53,"h":19.7,"l":19.2,"n":18770,"o":19.43,"t":"2025-01-13T05:00:00Z","v":2174093,"vw":19.458283},{"c":19.39,"h":20.1,"l":19.23,"n":13536,"o":19.84,"t":"2025-01-14T05:00:00Z","v":1283427,"vw":19.571683},{"c":20.61,"h":21.28,"l":19.95,"n":27158,"o":20.25,"t":"2025-01-15T05:00:00Z","v":3114555,"vw":20.735225},{"c":21.17,"h":21.385,"l":19.9319,"n":22776,"o":20.23,"t":"2025-01-16T05:00:00Z","v":2535231,"vw":21.028962},{"c":20.94,"h":21.52,"l":20.898,"n":18248,"o":21.44,"t":"2025-01-17T05:00:00Z","v":1978438,"vw":21.110728},{"c":20.87,"h":21.35,"l":19.72,"n":31258,"o":21.2,"t":"2025-01-21T05:00:00Z","v":2999915,"vw":20.545272},{"c":21.08,"h":21.8995,"l":21.03,"n":23756,"o":21.5,"t":"2025-01-22T05:00:00Z","v":2351459,"vw":21.385382},{"c":21.41,"h":21.55,"l":20.7501,"n":17295,"o":21.01,"t":"2025-01-23T05:00:00Z","v":1461512,"vw":21.322081},{"c":21.57,"h":22.12,"l":21.45,"n":21397,"o":21.81,"t":"2025-01-24T05:00:00Z","v":3716812,"vw":21.818599},{"c":21.52,"h":21.7095,"l":20.79,"n":24467,"o":20.84,"t":"2025-01-27T05:00:00Z","v":2316958,"vw":21.334998},{"c":20.82,"h":21.705,"l":20.61,"n":19445,"o":21.58,"t":"2025-01-28T05:00:00Z","v":1541397,"vw":20.887499},{"c":20.68,"h":21.1423,"l":20.53,"n":17248,"o":20.87,"t":"2025-01-29T05:00:00Z","v":1501695,"vw":20.781942},{"c":21.74,"h":21.9337,"l":20.93,"n":21679,"o":21.13,"t":"2025-01-30T05:00:00Z","v":2102223,"vw":21.56484},{"c":21.96,"h":22.28,"l":21.6,"n":25989,"o":21.76,"t":"2025-01-31T05:00:00Z","v":2844863,"vw":22.01533},{"c":22.23,"h":23.67,"l":21.81,"n":45079,"o":22.35,"t":"2025-02-03T05:00:00Z","v":5225572,"vw":22.430437},{"c":24.47,"h":24.78,"l":22.63,"n":60814,"o":22.63,"t":"2025-02-04T05:00:00Z","v":8812999,"vw":23.980721},{"c":23.56,"h":24.535,"l":23.1217,"n":42252,"o":24.47,"t":"2025-02-05T05:00:00Z","v":4570260,"vw":23.494645},{"c":24.11,"h":24.8,"l":23.675,"n":35821,"o":24.2,"t":"2025-02-06T05:00:00Z","v":4407643,"vw":24.173787},{"c":23.94,"h":24.13,"l":23.37,"n":34572,"o":24,"t":"2025-02-07T05:00:00Z","v":3876039,"vw":23.818666},{"c":25.52,"h":26,"l":23.91,"n":46844,"o":24.125,"t":"2025-02-10T05:00:00Z","v":6616405,"vw":25.282586},{"c":24.69,"h":25.1377,"l":24.42,"n":31140,"o":25,"t":"2025-02-11T05:00:00Z","v":3215579,"vw":24.717114},{"c":24.15,"h":24.7,"l":23.88,"n":26150,"o":24.335,"t":"2025-02-12T05:00:00Z","v":2408480,"vw":24.226885},{"c":24.38,"h":24.5899,"l":23.66,"n":25468,"o":24.37,"t":"2025-02-13T05:00:00Z","v":2374666,"vw":24.102206},{"c":23.72,"h":24.6899,"l":23.5146,"n":20228,"o":24.68,"t":"2025-02-14T05:00:00Z","v":1741897,"vw":23.829758},{"c":23.45,"h":24.2583,"l":23.44,"n":25256,"o":23.82,"t":"2025-02-18T05:00:00Z","v":2241466,"vw":23.730989},{"c":22.99,"h":23.51,"l":22.595,"n":28958,"o":23.25,"t":"2025-02-19T05:00:00Z","v":2744235,"vw":23.029897},{"c":23.18,"h":23.38,"l":22.6,"n":23926,"o":22.98,"t":"2025-02-20T05:00:00Z","v":1919333,"vw":23.029498},{"c":24.3,"h":24.7,"l":23.48,"n":42612,"o":24.57,"t":"2025-02-21T05:00:00Z","v":4661664,"vw":24.116787},{"c":24.27,"h":24.84,"l":23.5404,"n":32404,"o":24.44,"t":"2025-02-24T05:00:00Z","v":3105937,"vw":24.310519},{"c":23.56,"h":24.23,"l":22.82,"n":33169,"o":24.19,"t":"2025-02-25T05:00:00Z","v":3075875,"vw":23.385072},{"c":23.77,"h":25.35,"l":23.77,"n":31069,"o":24.11,"t":"2025-02-26T05:00:00Z","v":3117675,"vw":24.394928},{"c":23.46,"h":24.5,"l":23.3,"n":23556,"o":23.87,"t":"2025-02-27T05:00:00Z","v":2036675,"vw":23.778866},{"c":24.01,"h":24.1,"l":22.82,"n":23028,"o":23.11,"t":"2025-02-28T05:00:00Z","v":2579125,"vw":23.784105},{"c":22.53,"h":24.63,"l":22.25,"n":35437,"o":24.14,"t":"2025-03-03T05:00:00Z","v":4165665,"vw":23.284711},{"c":22.45,"h":23.145,"l":21.2,"n":34929,"o":22.17,"t":"2025-03-04T05:00:00Z","v":3456875,"vw":22.215545},{"c":25.66,"h":25.66,"l":23.59,"n":42470,"o":24.04,"t":"2025-03-05T05:00:00Z","v":5011887,"vw":24.77242},{"c":24.4,"h":25.77,"l":24.01,"n":35459,"o":25.07,"t":"2025-03-06T05:00:00Z","v":3515516,"vw":24.783258},{"c":24.98,"h":25.16,"l":23.6,"n":22892,"o":24.01,"t":"2025-03-07T05:00:00Z","v":2400876,"vw":24.649975},{"c":24.42,"h":25.65,"l":24.16,"n":40475,"o":24.7,"t":"2025-03-10T04:00:00Z","v":3991974,"vw":24.838489},{"c":24.01,"h":25.55,"l":23.64,"n":37973,"o":24.1,"t":"2025-03-11T04:00:00Z","v":3234277,"vw":24.281693},{"c":24.34,"h":24.73,"l":23.162,"n":30056,"o":24.53,"t":"2025-03-12T04:00:00Z","v":2690963,"vw":23.955515},{"c":24.38,"h":24.86,"l":24.165,"n":23761,"o":24.34,"t":"2025-03-13T04:00:00Z","v":2075749,"vw":24.439405},{"c":26.83,"h":26.95,"l":24.67,"n":46741,"o":25,"t":"2025-03-14T04:00:00Z","v":4822422,"vw":26.144032},{"c":26.69,"h":27.05,"l":26.45,"n":40132,"o":26.57,"t":"2025-03-17T04:00:00Z","v":3578770,"vw":26.78444},{"c":26.83,"h":27,"l":26.03,"n":38616,"o":26.54,"t":"2025-03-18T04:00:00Z","v":4309508,"vw":26.684582},{"c":26.81,"h":27.2875,"l":26.33,"n":30993,"o":26.93,"t":"2025-03-19T04:00:00Z","v":2693818,"vw":26.850639},{"c":26.25,"h":27.24,"l":26.102,"n":32532,"o":26.66,"t":"2025-03-20T04:00:00Z","v":4207934,"vw":26.527797},{"c":25.9,"h":26.2,"l":24.96,"n":34912,"o":26.2,"t":"2025-03-21T04:00:00Z","v":4614284,"vw":25.683952},{"c":26.46,"h":26.92,"l":26.06,"n":22549,"o":26.22,"t":"2025-03-24T04:00:00Z","v":2635038,"vw":26.484673},{"c":26.93,"h":27.26,"l":26.56,"n":25737,"o":26.62,"t":"2025-03-25T04:00:00Z","v":2933709,"vw":26.970588},{"c":26.06,"h":27.0505,"l":25.71,"n":26607,"o":27,"t":"2025-03-26T04:00:00Z","v":2244044,"vw":26.128817},{"c":26.17,"h":26.58,"l":25.26,"n":25256,"o":25.49,"t":"2025-03-27T04:00:00Z","v":2147587,"vw":26.183329},{"c":25.97,"h":26.49,"l":25.65,"n":26216,"o":25.8,"t":"2025-03-28T04:00:00Z","v":3139313,"vw":25.966138},{"c":24.41,"h":25.11,"l":23.41,"n":39982,"o":25,"t":"2025-03-31T04:00:00Z","v":3586721,"vw":24.129527},{"c":25.17,"h":25.38,"l":24.18,"n":23557,"o":24.27,"t":"2025-04-01T04:00:00Z","v":2765741,"vw":25.004258},{"c":25.16,"h":25.49,"l":24.635,"n":19983,"o":24.85,"t":"2025-04-02T04:00:00Z","v":1842366,"vw":25.072131},{"c":24.82,"h":25.63,"l":23.66,"n":40472,"o":23.76,"t":"2025-04-03T04:00:00Z","v":3717020,"vw":24.877091},{"c":23.06,"h":26.45,"l":22.1201,"n":75275,"o":26.1,"t":"2025-04-04T04:00:00Z","v":8168027,"vw":23.699218},{"c":23.99,"h":25.5,"l":21.77,"n":54889,"o":21.8,"t":"2025-04-07T04:00:00Z","v":5256468,"vw":23.94727},{"c":21.94,"h":26.105,"l":21.57,"n":53515,"o":26,"t":"2025-04-08T04:00:00Z","v":5268011,"vw":22.936198},{"c":23.81,"h":24.13,"l":21.16,"n":68770,"o":22.36,"t":"2025-04-09T04:00:00Z","v":7116233,"vw":22.827121},{"c":23.54,"h":23.92,"l":22.64,"n":43642,"o":23.29,"t":"2025-04-10T04:00:00Z","v":3836371,"vw":23.290777},{"c":22.68,"h":23.49,"l":21.56,"n":49612,"o":23.04,"t":"2025-04-11T04:00:00Z","v":9026467,"vw":22.397816},{"c":27.59,"h":28.403,"l":24.58,"n":176338,"o":25.19,"t":"2025-04-14T04:00:00Z","v":23657243,"vw":27.167186},{"c":25.07,"h":29.72,"l":24.85,"n":128318,"o":29.28,"t":"2025-04-15T04:00:00Z","v":15803233,"vw":26.596966},{"c":27.58,"h":29.13,"l":25.79,"n":141984,"o":26.07,"t":"2025-04-16T04:00:00Z","v":18086883,"vw":27.982583},{"c":26.35,"h":28.1797,"l":24.7,"n":142623,"o":27.7,"t":"2025-04-17T04:00:00Z","v":20286375,"vw":26.488197},{"c":23.19,"h":25.9493,"l":22.26,"n":96563,"o":25.9,"t":"2025-04-21T04:00:00Z","v":12265017,"vw":23.41052},{"c":22.85,"h":23.4,"l":21.85,"n":69656,"o":23.06,"t":"2025-04-22T04:00:00Z","v":11127879,"vw":22.571144},{"c":22.89,"h":24.04,"l":22.57,"n":51214,"o":22.885,"t":"2025-04-23T04:00:00Z","v":6330688,"vw":23.13809},{"c":26.01,"h":26.28,"l":23.21,"n":78653,"o":23.37,"t":"2025-04-24T04:00:00Z","v":10857889,"vw":25.033255},{"c":24.41,"h":26.1,"l":24.35,"n":42608,"o":25.75,"t":"2025-04-25T04:00:00Z","v":6209198,"vw":24.870868},{"c":24.85,"h":25.6699,"l":24.18,"n":39994,"o":24.77,"t":"2025-04-28T04:00:00Z","v":4117895,"vw":24.805556},{"c":24.58,"h":25.09,"l":23.52,"n":52944,"o":24.76,"t":"2025-04-29T04:00:00Z","v":5974498,"vw":24.318827},{"c":24.46,"h":24.675,"l":22.71,"n":50313,"o":23.55,"t":"2025-04-30T04:00:00Z","v":5924289,"vw":23.814036},{"c":24.34,"h":25.0319,"l":23.96,"n":33149,"o":24.015,"t":"2025-05-01T04:00:00Z","v":3324906,"vw":24.477226},{"c":25.01,"h":25.57,"l":24.6,"n":33807,"o":24.945,"t":"2025-05-02T04:00:00Z","v":3274206,"vw":25.111653},{"c":25.2,"h":25.74,"l":24.87,"n":36118,"o":25.06,"t":"2025-05-05T04:00:00Z","v":3675960,"vw":25.317575},{"c":24.69,"h":24.745,"l":24.05,"n":34286,"o":24.66,"t":"2025-05-06T04:00:00Z","v":4114131,"vw":24.478288},{"c":23.62,"h":24.46,"l":23.12,"n":35459,"o":24.45,"t":"2025-05-07T04:00:00Z","v":4827488,"vw":23.676384},{"c":23.85,"h":24.39,"l":23.611,"n":44785,"o":23.71,"t":"2025-05-08T04:00:00Z","v":6427707,"vw":23.965284},{"c":21.95,"h":24.73,"l":20.94,"n":107406,"o":23.855,"t":"2025-05-09T04:00:00Z","v":11597868,"vw":21.893499},{"c":21.14,"h":22.58,"l":20.75,"n":77381,"o":22.57,"t":"2025-05-12T04:00:00Z","v":8732637,"vw":21.247391},{"c":20.77,"h":21.1051,"l":20.05,"n":59729,"o":21.08,"t":"2025-05-13T04:00:00Z","v":6724932,"vw":20.667265},{"c":21.08,"h":22.41,"l":20.864,"n":60785,"o":22.145,"t":"2025-05-14T04:00:00Z","v":10131125,"vw":21.39127},{"c":21.32,"h":21.5595,"l":20.67,"n":30479,"o":21,"t":"2025-05-15T04:00:00Z","v":2716200,"vw":21.231853},{"c":21.31,"h":21.6908,"l":21,"n":34528,"o":21.05,"t":"2025-05-16T04:00:00Z","v":4300276,"vw":21.362513},{"c":21.25,"h":21.33,"l":20.52,"n":26836,"o":20.67,"t":"2025-05-19T04:00:00Z","v":2760363,"vw":21.043075},{"c":20.64,"h":21.2026,"l":20.51,"n":37524,"o":21.06,"t":"2025-05-20T04:00:00Z","v":4619581,"vw":20.786483},{"c":19.5,"h":20.4,"l":19.38,"n":52734,"o":20.4,"t":"2025-05-21T04:00:00Z","v":5250050,"vw":19.823899},{"c":20.08,"h":20.77,"l":19.23,"n":44225,"o":19.8,"t":"2025-05-22T04:00:00Z","v":4969996,"vw":20.114651},{"c":19.69,"h":19.91,"l":19.46,"n":31123,"o":19.64,"t":"2025-05-23T04:00:00Z","v":2941488,"vw":19.67117},{"c":18.77,"h":19.78,"l":18.75,"n":52104,"o":19.76,"t":"2025-05-27T04:00:00Z","v":5764579,"vw":19.108577},{"c":19.6,"h":19.94,"l":18.64,"n":62805,"o":18.77,"t":"2025-05-28T04:00:00Z","v":7022119,"vw":19.476482},{"c":19.77,"h":20.1399,"l":19.6,"n":41803,"o":19.75,"t":"2025-05-29T04:00:00Z","v":4285837,"vw":19.911422},{"c":21.79,"h":22.45,"l":19.75,"n":110852,"o":19.85,"t":"2025-05-30T04:00:00Z","v":13127464,"vw":21.552624},{"c":20.5,"h":22.87,"l":20.105,"n":101436,"o":22.87,"t":"2025-06-02T04:00:00Z","v":13949255,"vw":20.942863},{"c":22,"h":22.77,"l":20.6,"n":67199,"o":20.7,"t":"2025-06-03T04:00:00Z","v":8323404,"vw":21.845477},{"c":24.58,"h":24.635,"l":22.04,"n":81208,"o":22.37,"t":"2025-06-04T04:00:00Z","v":11106308,"vw":23.583499},{"c":25.93,"h":27.5999,"l":24.03,"n":162730,"o":24.48,"t":"2025-06-05T04:00:00Z","v":21398722,"vw":25.719966},{"c":25.7,"h":27.1195,"l":25.05,"n":71861,"o":27.09,"t":"2025-06-06T04:00:00Z","v":8789149,"vw":25.681906},{"c":27.69,"h":29.05,"l":26.31,"n":119110,"o":26.465,"t":"2025-06-09T04:00:00Z","v":14815613,"vw":28.016794},{"c":27.23,"h":28.535,"l":26.48,"n":65061,"o":28.48,"t":"2025-06-10T04:00:00Z","v":6775513,"vw":27.344278},{"c":25.64,"h":25.8699,"l":23.26,"n":126746,"o":25.25,"t":"2025-06-11T04:00:00Z","v":15842352,"vw":24.814704},{"c":29.2,"h":29.96,"l":25.17,"n":179103,"o":25.54,"t":"2025-06-12T04:00:00Z","v":24578800,"vw":28.06508},{"c":30.55,"h":30.78,"l":28.355,"n":155850,"o":29.84,"t":"2025-06-13T04:00:00Z","v":25329263,"vw":29.948343},{"c":34.65,"h":35.05,"l":31.39,"n":198626,"o":31.47,"t":"2025-06-16T04:00:00Z","v":25291851,"vw":33.897109},{"c":35.48,"h":35.78,"l":33.9,"n":118151,"o":34.29,"t":"2025-06-17T04:00:00Z","v":14061280,"vw":35.030069},{"c":37.22,"h":39.1,"l":36.14,"n":149480,"o":36.29,"t":"2025-06-18T04:00:00Z","v":18848731,"vw":37.710705},{"c":37.74,"h":38.76,"l":36.7,"n":106302,"o":38.64,"t":"2025-06-20T04:00:00Z","v":13639662,"vw":37.870097},{"c":36.56,"h":38.0445,"l":35.532,"n":95304,"o":37.445,"t":"2025-06-23T04:00:00Z","v":10524588,"vw":36.603666},{"c":34.91,"h":37.16,"l":34.71,"n":85389,"o":36.8,"t":"2025-06-24T04:00:00Z","v":10210054,"vw":35.689105},{"c":35.4,"h":35.9394,"l":33.93,"n":72587,"o":34.7,"t":"2025-06-25T04:00:00Z","v":8497147,"vw":35.110223},{"c":35.99,"h":36.91,"l":35.5,"n":65672,"o":36.3,"t":"2025-06-26T04:00:00Z","v":6859108,"vw":36.150423},{"c":32.9,"h":34.4,"l":32.01,"n":121884,"o":34.01,"t":"2025-06-27T04:00:00Z","v":15080511,"vw":32.930721},{"c":33.27,"h":33.98,"l":31.9956,"n":72437,"o":32.75,"t":"2025-06-30T04:00:00Z","v":9184137,"vw":33.111981},{"c":31.49,"h":33.27,"l":31.3012,"n":71510,"o":33.14,"t":"2025-07-01T04:00:00Z","v":7003361,"vw":31.890647},{"c":32.37,"h":32.5,"l":31.4,"n":49497,"o":31.5,"t":"2025-07-02T04:00:00Z","v":4796201,"vw":32.134482},{"c":31.84,"h":32.65,"l":31.54,"n":40863,"o":32.36,"t":"2025-07-03T04:00:00Z","v":3886581,"vw":31.891239},{"c":31.05,"h":31.225,"l":29.62,"n":59500,"o":30.54,"t":"2025-07-07T04:00:00Z","v":6035503,"vw":30.649977},{"c":31.19,"h":32.46,"l":30.595,"n":60272,"o":31.25,"t":"2025-07-08T04:00:00Z","v":6569604,"vw":31.507869},{"c":30.03,"h":31.6692,"l":29.58,"n":54023,"o":31.55,"t":"2025-07-09T04:00:00Z","v":10367370,"vw":30.089833},{"c":45.23,"h":48.115,"l":42.86,"n":603132,"o":48.1,"t":"2025-07-10T04:00:00Z","v":86416225,"vw":45.046251},{"c":45.11,"h":50.98,"l":44.6217,"n":285466,"o":45.53,"t":"2025-07-11T04:00:00Z","v":37216627,"vw":47.047131},{"c":48.52,"h":48.99,"l":45.66,"n":187266,"o":45.86,"t":"2025-07-14T04:00:00Z","v":23472405,"vw":47.67134},{"c":58.22,"h":62.8729,"l":52.89,"n":588857,"o":54,"t":"2025-07-15T04:00:00Z","v":74016907,"vw":59.231735},{"c":58.55,"h":61.13,"l":56.73,"n":341314,"o":61.08,"t":"2025-07-16T04:00:00Z","v":38274557,"vw":58.734496},{"c":60.26,"h":61.67,"l":54.8,"n":328175,"o":55.5,"t":"2025-07-17T04:00:00Z","v":42064926,"vw":58.70673},{"c":63.22,"h":64.51,"l":58.8,"n":237242,"o":60.3,"t":"2025-07-18T04:00:00Z","v":29025565,"vw":62.222259},{"c":59.01,"h":65.05,"l":58.8,"n":222872,"o":63.715,"t":"2025-07-21T04:00:00Z","v":25111661,"vw":61.764672},{"c":60.08,"h":60.35,"l":56.7,"n":136662,"o":58.55,"t":"2025-07-22T04:00:00Z","v":14090740,"vw":58.627736},{"c":61.14,"h":62.32,"l":59.4,"n":109258,"o":59.6,"t":"2025-07-23T04:00:00Z","v":12451367,"vw":60.98084},{"c":61.56,"h":62.05,"l":59.7,"n":91622,"o":60.87,"t":"2025-07-24T04:00:00Z","v":8743302,"vw":60.979169},{"c":62.08,"h":63.7,"l":60.68,"n":95086,"o":61.28,"t":"2025-07-25T04:00:00Z","v":10034401,"vw":62.515309},{"c":64.11,"h":64.27,"l":61.25,"n":104266,"o":62.67,"t":"2025-07-28T04:00:00Z","v":11141916,"vw":63.102761},{"c":60.26,"h":65.8399,"l":60.22,"n":130264,"o":65.04,"t":"2025-07-29T04:00:00Z","v":12203277,"vw":62.080036},{"c":60.85,"h":62.4741,"l":59.2,"n":92681,"o":60.08,"t":"2025-07-30T04:00:00Z","v":8931619,"vw":61.126897},{"c":61.5,"h":62.685,"l":59.565,"n":103749,"o":59.88,"t":"2025-07-31T04:00:00Z","v":9662439,"vw":61.384398},{"c":63.69,"h":64.5,"l":59.2,"n":147264,"o":60.39,"t":"2025-08-01T04:00:00Z","v":15491118,"vw":62.969453},{"c":65.42,"h":67.402,"l":62.9,"n":139861,"o":63.63,"t":"2025-08-04T04:00:00Z","v":14453422,"vw":65.392573},{"c":68.39,"h":68.42,"l":65.5,"n":119311,"o":65.64,"t":"2025-08-05T04:00:00Z","v":11618220,"vw":67.179401},{"c":67.51,"h":70.95,"l":66.6654,"n":132286,"o":69.65,"t":"2025-08-06T04:00:00Z","v":13196740,"vw":68.473756},{"c":71.07,"h":72.35,"l":68.572,"n":182202,"o":71,"t":"2025-08-07T04:00:00Z","v":16083938,"vw":70.489138},{"c":74.32,"h":79.36,"l":71.64,"n":232533,"o":76.94,"t":"2025-08-08T04:00:00Z","v":24410856,"vw":74.47361},{"c":72.69,"h":82.5,"l":72.54,"n":247230,"o":74.93,"t":"2025-08-11T04:00:00Z","v":23837560,"vw":76.133556},{"c":74.95,"h":75.7,"l":72.14,"n":131733,"o":74.37,"t":"2025-08-12T04:00:00Z","v":12397566,"vw":74.013122},{"c":75.4,"h":77.56,"l":72.84,"n":132213,"o":75.54,"t":"2025-08-13T04:00:00Z","v":12256354,"vw":75.036039},{"c":76.58,"h":78.159,"l":74.35,"n":122787,"o":74.64,"t":"2025-08-14T04:00:00Z","v":11179646,"vw":76.220347},{"c":75.03,"h":77.7,"l":73.5,"n":104176,"o":76.85,"t":"2025-08-15T04:00:00Z","v":8547002,"vw":74.858309},{"c":72.21,"h":74.1669,"l":69.01,"n":146194,"o":73.935,"t":"2025-08-18T04:00:00Z","v":12362164,"vw":71.440128},{"c":69.29,"h":71.68,"l":66.88,"n":145590,"o":70.76,"t":"2025-08-19T04:00:00Z","v":11975300,"vw":68.470899},{"c":68.17,"h":69.14,"l":66.08,"n":112366,"o":67.355,"t":"2025-08-20T04:00:00Z","v":8741114,"vw":67.610531},{"c":68.28,"h":69.5,"l":64.82,"n":131248,"o":68.21,"t":"2025-08-21T04:00:00Z","v":11981334,"vw":67.549177},{"c":67.88,"h":69.75,"l":66.41,"n":113759,"o":67.76,"t":"2025-08-22T04:00:00Z","v":10399106,"vw":68.367342},{"c":72.31,"h":72.9,"l":68.16,"n":122009,"o":68.49,"t":"2025-08-25T04:00:00Z","v":10729553,"vw":71.420896},{"c":69.83,"h":75.43,"l":69.26,"n":129012,"o":72.45,"t":"2025-08-26T04:00:00Z","v":13317944,"vw":71.768358},{"c":71.4,"h":72.32,"l":68.74,"n":79265,"o":70.1,"t":"2025-08-27T04:00:00Z","v":6883207,"vw":71.100498},{"c":73.5,"h":74.27,"l":70.1012,"n":85450,"o":71.51,"t":"2025-08-28T04:00:00Z","v":7604096,"vw":73.136011},{"c":71.14,"h":73.87,"l":71.07,"n":81388,"o":73.85,"t":"2025-08-29T04:00:00Z","v":6926531,"vw":72.218739},{"c":67.31,"h":69.35,"l":66.07,"n":116807,"o":68.91,"t":"2025-09-02T04:00:00Z","v":9213226,"vw":67.430281},{"c":65.99,"h":68.78,"l":65.41,"n":87794,"o":68.31,"t":"2025-09-03T04:00:00Z","v":7238068,"vw":66.802728},{"c":64.18,"h":66.5499,"l":63.0284,"n":91494,"o":66.01,"t":"2025-09-04T04:00:00Z","v":8081749,"vw":64.137716},{"c":63.05,"h":64.9798,"l":61.4012,"n":98029,"o":64.7,"t":"2025-09-05T04:00:00Z","v":6903351,"vw":62.789442},{"c":62.72,"h":63.25,"l":61.575,"n":92515,"o":62.65,"t":"2025-09-08T04:00:00Z","v":8654592,"vw":62.541188},{"c":63.15,"h":64.54,"l":62.28,"n":86242,"o":63.37,"t":"2025-09-09T04:00:00Z","v":7641990,"vw":63.372517},{"c":62.44,"h":64.7,"l":61.595,"n":96023,"o":63.96,"t":"2025-09-10T04:00:00Z","v":7549962,"vw":62.426622},{"c":63.03,"h":65.6225,"l":62.12,"n":95902,"o":62.6,"t":"2025-09-11T04:00:00Z","v":9419411,"vw":63.945108},{"c":63.51,"h":64.17,"l":62.57,"n":74558,"o":63.4,"t":"2025-09-12T04:00:00Z","v":5974582,"vw":63.269641},{"c":65.94,"h":67.34,"l":64.41,"n":123552,"o":66.01,"t":"2025-09-15T04:00:00Z","v":10796252,"vw":65.845634},{"c":65.98,"h":67.9356,"l":65.68,"n":132518,"o":67.175,"t":"2025-09-16T04:00:00Z","v":11280236,"vw":66.601575},{"c":66.81,"h":69.1,"l":65.25,"n":124948,"o":68,"t":"2025-09-17T04:00:00Z","v":11289083,"vw":67.158928},{"c":72.13,"h":72.15,"l":66.3758,"n":140448,"o":68.07,"t":"2025-09-18T04:00:00Z","v":14050418,"vw":70.123972},{"c":73.22,"h":75.92,"l":70.5,"n":146752,"o":73,"t":"2025-09-19T04:00:00Z","v":37395074,"vw":73.310931},{"c":73.22,"h":73.3,"l":69.53,"n":128219,"o":71.91,"t":"2025-09-22T04:00:00Z","v":10578447,"vw":71.563305},{"c":74.7,"h":76.6899,"l":72.76,"n":149248,"o":74,"t":"2025-09-23T04:00:00Z","v":14194144,"vw":74.938079},{"c":71.23,"h":77.17,"l":70.58,"n":148027,"o":76.42,"t":"2025-09-24T04:00:00Z","v":13358446,"vw":73.715189},{"c":77.13,"h":82.23,"l":68.8,"n":285551,"o":70.5,"t":"2025-09-25T04:00:00Z","v":26004448,"vw":77.557601},{"c":68.63,"h":77.47,"l":68.57,"n":229019,"o":77,"t":"2025-09-26T04:00:00Z","v":18998594,"vw":71.22084},{"c":68.18,"h":69.5,"l":66.1701,"n":152936,"o":69.32,"t":"2025-09-29T04:00:00Z","v":12539041,"vw":67.545718},{"c":67.07,"h":68.93,"l":65.91,"n":109583,"o":67.985,"t":"2025-09-30T04:00:00Z","v":7989439,"vw":66.898889},{"c":67.63,"h":67.99,"l":65.58,"n":108350,"o":66.04,"t":"2025-10-01T04:00:00Z","v":8046786,"vw":67.065886},{"c":70.96,"h":71.735,"l":67.42,"n":156432,"o":68.8,"t":"2025-10-02T04:00:00Z","v":13407689,"vw":69.656387},{"c":71.5,"h":75.6,"l":70.33,"n":172135,"o":72,"t":"2025-10-03T04:00:00Z","v":14675515,"vw":73.201442},{"c":74.33,"h":74.93,"l":71.46,"n":129112,"o":73.3,"t":"2025-10-06T04:00:00Z","v":10864939,"vw":73.526915},{"c":73.77,"h":79.53,"l":72.2,"n":151027,"o":75.9,"t":"2025-10-07T04:00:00Z","v":15264883,"vw":75.506664},{"c":70.59,"h":75.97,"l":69.61,"n":148532,"o":75.24,"t":"2025-10-08T04:00:00Z","v":11488806,"vw":71.251106},{"c":72.29,"h":78.32,"l":71.5201,"n":282747,"o":73.65,"t":"2025-10-09T04:00:00Z","v":24843542,"vw":74.69491},{"c":78.34,"h":84.92,"l":73.43,"n":508278,"o":74.41,"t":"2025-10-10T04:00:00Z","v":52334439,"vw":80.474706},{"c":95.06,"h":98.97,"l":85.5,"n":551481,"o":86.8,"t":"2025-10-13T04:00:00Z","v":50242378,"vw":94.905027},{"c":98.65,"h":100.2505,"l":88.6,"n":497746,"o":97.79,"t":"2025-10-14T04:00:00Z","v":40359359,"vw":95.895691},{"c":89.85,"h":97,"l":86.5,"n":395730,"o":96.71,"t":"2025-10-15T04:00:00Z","v":29991495,"vw":90.632044},{"c":83.84,"h":91.99,"l":83.33,"n":281419,"o":91.93,"t":"2025-10-16T04:00:00Z","v":18653709,"vw":86.628659},{"c":80.79,"h":84.15,"l":78.8,"n":213377,"o":80.39,"t":"2025-10-17T04:00:00Z","v":14927416,"vw":81.198394},{"c":82.9,"h":83.99,"l":78.052,"n":192581,"o":83.5,"t":"2025-10-20T04:00:00Z","v":14957786,"vw":81.676942},{"c":74.11,"h":80.885,"l":73.24,"n":245679,"o":80.37,"t":"2025-10-21T04:00:00Z","v":17623431,"vw":76.079902},{"c":69.8,"h":73.48,"l":66.31,"n":296995,"o":72.07,"t":"2025-10-22T04:00:00Z","v":21854787,"vw":69.02308},{"c":68.45,"h":71.46,"l":68.1,"n":145801,"o":70.875,"t":"2025-10-23T04:00:00Z","v":10965537,"vw":69.174631},{"c":70.81,"h":72.59,"l":69.36,"n":140478,"o":69.95,"t":"2025-10-24T04:00:00Z","v":11398933,"vw":71.158796},{"c":65.57,"h":67.73,"l":62.4,"n":309805,"o":67.43,"t":"2025-10-27T04:00:00Z","v":24754560,"vw":64.824176},{"c":64.94,"h":67.7778,"l":64.27,"n":158061,"o":65.59,"t":"2025-10-28T04:00:00Z","v":10850280,"vw":65.775194},{"c":64.29,"h":65.6,"l":63.3,"n":132555,"o":65.44,"t":"2025-10-29T04:00:00Z","v":9121027,"vw":64.343318},{"c":64.92,"h":67.1,"l":62.88,"n":169329,"o":66.97,"t":"2025-10-30T04:00:00Z","v":14302719,"vw":64.677648},{"c":63.09,"h":64.95,"l":61.45,"n":167143,"o":64.78,"t":"2025-10-31T04:00:00Z","v":13881915,"vw":62.545325},{"c":57.66,"h":62.205,"l":57.15,"n":202529,"o":62.205,"t":"2025-11-03T05:00:00Z","v":14163785,"vw":58.605496},{"c":54.9,"h":57.54,"l":54.02,"n":177359,"o":55.835,"t":"2025-11-04T05:00:00Z","v":13678027,"vw":55.694756},{"c":54.93,"h":55.76,"l":53.58,"n":115236,"o":55.08,"t":"2025-11-05T05:00:00Z","v":8647035,"vw":54.79553},{"c":51.95,"h":56.45,"l":51.84,"n":181390,"o":56.39,"t":"2025-11-06T05:00:00Z","v":15178092,"vw":53.300355},{"c":58.6,"h":59.8199,"l":50.5,"n":251155,"o":50.5,"t":"2025-11-07T05:00:00Z","v":23399782,"vw":55.992904},{"c":64.18,"h":65.9499,"l":60.42,"n":225240,"o":61.55,"t":"2025-11-10T05:00:00Z","v":18818428,"vw":63.588835},{"c":61.95,"h":63.75,"l":61.12,"n":112713,"o":63.36,"t":"2025-11-11T05:00:00Z","v":9473738,"vw":62.397759},{"c":59.72,"h":62.35,"l":57.94,"n":111829,"o":62.02,"t":"2025-11-12T05:00:00Z","v":8841908,"vw":59.729272},{"c":57.54,"h":61.1988,"l":56.69,"n":128005,"o":60.16,"t":"2025-11-13T05:00:00Z","v":10764946,"vw":58.098538},{"c":58.64,"h":59.84,"l":54.9,"n":128763,"o":57.53,"t":"2025-11-14T05:00:00Z","v":10333212,"vw":58.156831},{"c":56.98,"h":58.75,"l":55.52,"n":91524,"o":58.11,"t":"2025-11-17T05:00:00Z","v":5927044,"vw":57.012883},{"c":58.51,"h":60.48,"l":56.03,"n":140808,"o":56.85,"t":"2025-11-18T05:00:00Z","v":12076453,"vw":58.518968},{"c":63.55,"h":66.2,"l":60.32,"n":251716,"o":62,"t":"2025-11-19T05:00:00Z","v":20506128,"vw":63.499311},{"c":56.68,"h":65.24,"l":56.6,"n":189948,"o":64.25,"t":"2025-11-20T05:00:00Z","v":16548804,"vw":60.176806},{"c":55.27,"h":57.2958,"l":53.22,"n":140734,"o":56.66,"t":"2025-11-21T05:00:00Z","v":11071315,"vw":55.041185},{"c":59.04,"h":59.49,"l":55.98,"n":119759,"o":56.78,"t":"2025-11-24T05:00:00Z","v":9292307,"vw":58.346962},{"c":58.21,"h":58.8,"l":56.01,"n":82448,"o":58.19,"t":"2025-11-25T05:00:00Z","v":6615803,"vw":57.807411},{"c":60.15,"h":61.0336,"l":58.72,"n":76550,"o":58.77,"t":"2025-11-26T05:00:00Z","v":5886875,"vw":60.232944},{"c":61.95,"h":62.298,"l":60.24,"n":47348,"o":60.51,"t":"2025-11-28T05:00:00Z","v":3183354,"vw":61.709957},{"c":58.1,"h":60.5,"l":58.1,"n":75401,"o":60.44,"t":"2025-12-01T05:00:00Z","v":5740453,"vw":58.913521},{"c":60.84,"h":61.66,"l":58.2,"n":78131,"o":58.27,"t":"2025-12-02T05:00:00Z","v":6352030,"vw":60.664941},{"c":58.71,"h":60.32,"l":57.24,"n":91571,"o":60.32,"t":"2025-12-03T05:00:00Z","v":6481723,"vw":58.799196},{"c":61.8,"h":62.25,"l":57.92,"n":95065,"o":58.79,"t":"2025-12-04T05:00:00Z","v":7921905,"vw":60.239058},{"c":62.09,"h":63.89,"l":61.84,"n":112748,"o":63.64,"t":"2025-12-05T05:00:00Z","v":9245191,"vw":62.767584},{"c":61.2,"h":61.4655,"l":58.98,"n":79113,"o":61.08,"t":"2025-12-08T05:00:00Z","v":5791739,"vw":60.449501},{"c":59.82,"h":62.25,"l":59.26,"n":64933,"o":60.05,"t":"2025-12-09T05:00:00Z","v":4530917,"vw":60.274821},{"c":58.03,"h":59.895,"l":57.3,"n":87499,"o":59.76,"t":"2025-12-10T05:00:00Z","v":6512738,"vw":58.030098},{"c":60.01,"h":60.24,"l":56.65,"n":70040,"o":57.29,"t":"2025-12-11T05:00:00Z","v":4960184,"vw":59.198027},{"c":56.66,"h":59.75,"l":55.76,"n":92604,"o":59.55,"t":"2025-12-12T05:00:00Z","v":7219912,"vw":57.333164},{"c":53.26,"h":57.82,"l":53.04,"n":95789,"o":57.07,"t":"2025-12-15T05:00:00Z","v":6598381,"vw":54.549701},{"c":53.42,"h":53.87,"l":52.1,"n":71389,"o":52.55,"t":"2025-12-16T05:00:00Z","v":5171424,"vw":53.000696},{"c":52.03,"h":55.7567,"l":52.02,"n":66654,"o":54.13,"t":"2025-12-17T05:00:00Z","v":5086176,"vw":53.271258},{"c":52.04,"h":55.1099,"l":51.41,"n":76564,"o":53.44,"t":"2025-12-18T05:00:00Z","v":6135655,"vw":52.732668},{"c":53.97,"h":54.47,"l":52.18,"n":64440,"o":52.18,"t":"2025-12-19T05:00:00Z","v":9048160,"vw":53.669719},{"c":54.39,"h":55.25,"l":53.76,"n":66373,"o":54.54,"t":"2025-12-22T05:00:00Z","v":7094200,"vw":54.34797},{"c":54.21,"h":55.5,"l":53.34,"n":61994,"o":53.825,"t":"2025-12-23T05:00:00Z","v":4413975,"vw":54.438649},{"c":54.54,"h":55.27,"l":53.4,"n":35165,"o":53.76,"t":"2025-12-24T05:00:00Z","v":2362572,"vw":54.464463},{"c":53.38,"h":54.6,"l":52.085,"n":67705,"o":54.54,"t":"2025-12-26T05:00:00Z","v":3940124,"vw":53.345027},{"c":51.93,"h":53.87,"l":51.62,"n":76810,"o":52.37,"t":"2025-12-29T05:00:00Z","v":4716238,"vw":52.138687},{"c":50.44,"h":52.25,"l":50.405,"n":82499,"o":51.98,"t":"2025-12-30T05:00:00Z","v":6211841,"vw":51.12105},{"c":50.52,"h":51.23,"l":49.76,"n":83778,"o":50.87,"t":"2025-12-31T05:00:00Z","v":6911812,"vw":50.458827},{"c":54.97,"h":55.25,"l":50.91,"n":83554,"o":51.48,"t":"2026-01-02T05:00:00Z","v":6459627,"vw":54.111196},{"c":58.62,"h":58.8,"l":56.4201,"n":103658,"o":57.23,"t":"2026-01-05T05:00:00Z","v":6975435,"vw":57.766824},{"c":59.82,"h":61.16,"l":58.26,"n":124549,"o":60.8,"t":"2026-01-06T05:00:00Z","v":9957468,"vw":59.730316},{"c":62.5,"h":64.08,"l":59.82,"n":152111,"o":60.4,"t":"2026-01-07T05:00:00Z","v":12892378,"vw":61.960155},{"c":61.06,"h":65.55,"l":60.752,"n":117652,"o":61.575,"t":"2026-01-08T05:00:00Z","v":9309846,"vw":62.446823},{"c":62,"h":62.98,"l":59.35,"n":112066,"o":61.89,"t":"2026-01-09T05:00:00Z","v":9172276,"vw":61.376376},{"c":65.34,"h":67,"l":62.23,"n":146734,"o":63.37,"t":"2026-01-12T05:00:00Z","v":12150693,"vw":64.894875},{"c":63.82,"h":68.44,"l":63.4017,"n":134086,"o":67.725,"t":"2026-01-13T05:00:00Z","v":9952230,"vw":65.287191},{"c":69.3,"h":70.0699,"l":62.2,"n":153247,"o":64.03,"t":"2026-01-14T05:00:00Z","v":12394935,"vw":67.44873},{"c":66.7,"h":68.48,"l":65.8,"n":143151,"o":68.24,"t":"2026-01-15T05:00:00Z","v":10529525,"vw":66.862003},{"c":68.98,"h":69.65,"l":65.68,"n":98927,"o":67.25,"t":"2026-01-16T05:00:00Z","v":6760199,"vw":68.453764},{"c":68.38,"h":71.69,"l":66.91,"n":141242,"o":68.38,"t":"2026-01-20T05:00:00Z","v":11658464,"vw":69.281647},{"c":64.65,"h":70.9424,"l":61.52,"n":191312,"o":69.36,"t":"2026-01-21T05:00:00Z","v":14364780,"vw":65.19887},{"c":68.37,"h":70.92,"l":65.75,"n":138186,"o":66.08,"t":"2026-01-22T05:00:00Z","v":10521317,"vw":69.044557},{"c":69.58,"h":70.455,"l":66.17,"n":106333,"o":69.48,"t":"2026-01-23T05:00:00Z","v":8077164,"vw":68.695701},{"c":63.44,"h":72.93,"l":62.62,"n":252694,"o":72.66,"t":"2026-01-26T05:00:00Z","v":18362783,"vw":65.12613},{"c":66.73,"h":68.05,"l":63.43,"n":126978,"o":63.569,"t":"2026-01-27T05:00:00Z","v":9534211,"vw":66.406143},{"c":67.01,"h":67.97,"l":65.12,"n":127858,"o":67.53,"t":"2026-01-28T05:00:00Z","v":9246012,"vw":66.456805},{"c":62.16,"h":65.2,"l":58.28,"n":219382,"o":64.85,"t":"2026-01-29T05:00:00Z","v":17261811,"vw":60.917743},{"c":58.77,"h":63.64,"l":57.5,"n":144383,"o":61.05,"t":"2026-01-30T05:00:00Z","v":10406164,"vw":59.509883},{"c":59.11,"h":62.88,"l":58.92,"n":141828,"o":60.19,"t":"2026-02-02T05:00:00Z","v":10044188,"vw":60.632759},{"c":64.61,"h":64.95,"l":60.6,"n":140787,"o":61.79,"t":"2026-02-03T05:00:00Z","v":11931837,"vw":63.11863},{"c":60.55,"h":65.25,"l":57.24,"n":156501,"o":65.25,"t":"2026-02-04T05:00:00Z","v":11095215,"vw":59.871938},{"c":56.55,"h":59.61,"l":56.05,"n":110236,"o":58.29,"t":"2026-02-05T05:00:00Z","v":7762334,"vw":57.093192},{"c":61.26,"h":61.51,"l":58.31,"n":97759,"o":59.01,"t":"2026-02-06T05:00:00Z","v":6952983,"vw":60.523751},{"c":62.8,"h":63.3,"l":59.82,"n":79925,"o":61.35,"t":"2026-02-09T05:00:00Z","v":5222533,"vw":62.542204},{"c":62.34,"h":63.9,"l":61.6,"n":60055,"o":62.27,"t":"2026-02-10T05:00:00Z","v":4096468,"vw":62.919103},{"c":60.58,"h":63.7,"l":58.81,"n":67541,"o":62.75,"t":"2026-02-11T05:00:00Z","v":4147614,"vw":60.382421},{"c":57.3,"h":60,"l":56.58,"n":88464,"o":59.33,"t":"2026-02-12T05:00:00Z","v":6654973,"vw":57.444169},{"c":58.03,"h":58.51,"l":55.28,"n":68349,"o":57.55,"t":"2026-02-13T05:00:00Z","v":4560573,"vw":57.437803},{"c":56.95,"h":57.47,"l":54.59,"n":69171,"o":56.7,"t":"2026-02-17T05:00:00Z","v":5160379,"vw":56.135333},{"c":57.94,"h":58.59,"l":56.6,"n":48525,"o":57.4,"t":"2026-02-18T05:00:00Z","v":3071496,"vw":57.956946},{"c":58.56,"h":58.9999,"l":56.1,"n":53453,"o":57.67,"t":"2026-02-19T05:00:00Z","v":3142257,"vw":57.860519},{"c":55.34,"h":58.94,"l":55.04,"n":79887,"o":57.7,"t":"2026-02-20T05:00:00Z","v":5730426,"vw":56.118974},{"c":55.7,"h":55.98,"l":53.89,"n":66286,"o":54.19,"t":"2026-02-23T05:00:00Z","v":3839103,"vw":55.305862},{"c":58.44,"h":58.73,"l":54.21,"n":70444,"o":55.11,"t":"2026-02-24T05:00:00Z","v":4825577,"vw":57.481754},{"c":58.66,"h":60.16,"l":58.65,"n":63370,"o":59.79,"t":"2026-02-25T05:00:00Z","v":3978393,"vw":59.191074},{"c":60,"h":60.29,"l":58.01,"n":98186,"o":59.57,"t":"2026-02-26T05:00:00Z","v":6675512,"vw":59.372439},{"c":58.87,"h":60.68,"l":57.01,"n":89177,"o":58.84,"t":"2026-02-27T05:00:00Z","v":6856076,"vw":58.639887},{"c":63.73,"h":63.9,"l":57.1916,"n":127685,"o":57.43,"t":"2026-03-02T05:00:00Z","v":10226802,"vw":62.199221},{"c":61.4,"h":63.39,"l":59.24,"n":101142,"o":61.615,"t":"2026-03-03T05:00:00Z","v":6702904,"vw":61.363148},{"c":61.61,"h":62.9399,"l":60.212,"n":67111,"o":62,"t":"2026-03-04T05:00:00Z","v":4448835,"vw":61.509544},{"c":58.48,"h":62.69,"l":57.74,"n":94478,"o":60.93,"t":"2026-03-05T05:00:00Z","v":5976859,"vw":59.270745},{"c":58.23,"h":60.64,"l":56.34,"n":81145,"o":57.035,"t":"2026-03-06T05:00:00Z","v":5588925,"vw":58.725284},{"c":60.3,"h":60.5,"l":56.52,"n":72392,"o":57.04,"t":"2026-03-09T04:00:00Z","v":4699981,"vw":58.755227},{"c":61.58,"h":63.07,"l":59.46,"n":82239,"o":60.72,"t":"2026-03-10T04:00:00Z","v":5495942,"vw":61.620434},{"c":62.25,"h":63.02,"l":60.38,"n":64215,"o":60.66,"t":"2026-03-11T04:00:00Z","v":3633307,"vw":61.730663},{"c":60.03,"h":62.79,"l":59.09,"n":69828,"o":61.61,"t":"2026-03-12T04:00:00Z","v":4135769,"vw":60.569528},{"c":57.21,"h":61.0899,"l":56.635,"n":76663,"o":60.22,"t":"2026-03-13T04:00:00Z","v":5468173,"vw":57.854725},{"c":59.36,"h":60.15,"l":57.31,"n":76415,"o":58.04,"t":"2026-03-16T04:00:00Z","v":5122301,"vw":58.965824},{"c":59.3,"h":60.72,"l":58.71,"n":57300,"o":59.38,"t":"2026-03-17T04:00:00Z","v":3657724,"vw":59.499726},{"c":57.54,"h":59.7,"l":57.51,"n":54806,"o":59.49,"t":"2026-03-18T04:00:00Z","v":3503882,"vw":58.296004},{"c":53.1,"h":56.0697,"l":52.08,"n":128971,"o":55.91,"t":"2026-03-19T04:00:00Z","v":8908896,"vw":53.200397},{"c":50.6,"h":53.5899,"l":50.2601,"n":94094,"o":53.05,"t":"2026-03-20T04:00:00Z","v":8332513,"vw":51.106709},{"c":53.28,"h":54.085,"l":51.02,"n":92246,"o":51.79,"t":"2026-03-23T04:00:00Z","v":6465635,"vw":52.941996},{"c":53.29,"h":53.59,"l":50.81,"n":73661,"o":52.6,"t":"2026-03-24T04:00:00Z","v":5300216,"vw":52.244488},{"c":53.74,"h":55.69,"l":52.8,"n":59901,"o":54.9,"t":"2026-03-25T04:00:00Z","v":3864946,"vw":53.758597},{"c":51.7,"h":53.53,"l":51.2409,"n":58855,"o":52.5,"t":"2026-03-26T04:00:00Z","v":3829564,"vw":52.050745},{"c":51.8,"h":53.5,"l":51.34,"n":62250,"o":51.58,"t":"2026-03-27T04:00:00Z","v":4332698,"vw":52.203487},{"c":45.59,"h":53.28,"l":44.43,"n":153102,"o":52.33,"t":"2026-03-30T04:00:00Z","v":11622546,"vw":46.853743},{"c":48.26,"h":48.48,"l":45.72,"n":99901,"o":46.08,"t":"2026-03-31T04:00:00Z","v":7186339,"vw":47.436572},{"c":48.41,"h":49.8,"l":47.68,"n":68825,"o":49.46,"t":"2026-04-01T04:00:00Z","v":4894284,"vw":48.810888},{"c":49.73,"h":50.34,"l":45.72,"n":70430,"o":46.47,"t":"2026-04-02T04:00:00Z","v":4667026,"vw":49.156445},{"c":51.17,"h":51.63,"l":49.53,"n":58449,"o":49.73,"t":"2026-04-06T04:00:00Z","v":4082118,"vw":50.84842},{"c":49.49,"h":50.88,"l":48.57,"n":61159,"o":50.65,"t":"2026-04-07T04:00:00Z","v":4390510,"vw":49.503952},{"c":54.44,"h":54.64,"l":52.33,"n":84669,"o":53,"t":"2026-04-08T04:00:00Z","v":6794175,"vw":53.662992},{"c":53.9,"h":54.83,"l":52.68,"n":54917,"o":53.63,"t":"2026-04-09T04:00:00Z","v":3443539,"vw":53.813799},{"c":55.24,"h":57.41,"l":54.8,"n":59091,"o":54.8,"t":"2026-04-10T04:00:00Z","v":4406593,"vw":56.131975},{"c":56.8,"h":57.38,"l":53.52,"n":64589,"o":54.23,"t":"2026-04-13T04:00:00Z","v":6453506,"vw":56.238603},{"c":57.36,"h":58.4,"l":56.68,"n":62187,"o":58,"t":"2026-04-14T04:00:00Z","v":3507079,"vw":57.315826},{"c":59.52,"h":60.5775,"l":57.42,"n":73986,"o":57.94,"t":"2026-04-15T04:00:00Z","v":4971513,"vw":59.580572},{"c":62.3,"h":63.12,"l":59.41,"n":79001,"o":60.43,"t":"2026-04-16T04:00:00Z","v":5245105,"vw":61.770132},{"c":60.99,"h":64.31,"l":60.76,"n":92788,"o":64,"t":"2026-04-17T04:00:00Z","v":6559829,"vw":62.34577},{"c":66.23,"h":66.535,"l":62.13,"n":122476,"o":62.37,"t":"2026-04-20T04:00:00Z","v":8953032,"vw":64.55035},{"c":65.76,"h":68.6499,"l":65.21,"n":116038,"o":65.5,"t":"2026-04-21T04:00:00Z","v":6737046,"vw":66.74774},{"c":69.19,"h":69.43,"l":65.575,"n":91421,"o":67.96,"t":"2026-04-22T04:00:00Z","v":6103823,"vw":67.847633},{"c":63.32,"h":68.68,"l":62.68,"n":107879,"o":68.16,"t":"2026-04-23T04:00:00Z","v":6748010,"vw":64.813899},{"c":60.73,"h":65.24,"l":60.58,"n":87388,"o":65.15,"t":"2026-04-24T04:00:00Z","v":5368232,"vw":61.586507},{"c":64.92,"h":65.21,"l":60.01,"n":96278,"o":60.07,"t":"2026-04-27T04:00:00Z","v":6227328,"vw":63.798816},{"c":61.7,"h":63.6299,"l":60.45,"n":65180,"o":63,"t":"2026-04-28T04:00:00Z","v":3874803,"vw":61.863869},{"c":61.3,"h":62.95,"l":60.2,"n":62424,"o":62.09,"t":"2026-04-29T04:00:00Z","v":4284241,"vw":61.38038},{"c":66.04,"h":66.19,"l":61.25,"n":78193,"o":61.7,"t":"2026-04-30T04:00:00Z","v":5595234,"vw":64.357978},{"c":66.63,"h":67.34,"l":63.52,"n":85540,"o":65.57,"t":"2026-05-01T04:00:00Z","v":5463525,"vw":65.609206},{"c":66.2,"h":69.7,"l":65.6455,"n":95559,"o":69,"t":"2026-05-04T04:00:00Z","v":6167527,"vw":67.051844},{"c":68.06,"h":69.03,"l":65,"n":81034,"o":67.19,"t":"2026-05-05T04:00:00Z","v":5593019,"vw":67.669293},{"c":72.65,"h":73.1,"l":67.61,"n":126145,"o":69.49,"t":"2026-05-06T04:00:00Z","v":8600784,"vw":71.469742},{"c":69.13,"h":73.58,"l":68.2,"n":134818,"o":73.21,"t":"2026-05-07T04:00:00Z","v":8671516,"vw":70.120981},{"c":67.43,"h":76.8,"l":66.51,"n":162512,"o":73.7,"t":"2026-05-08T04:00:00Z","v":11622212,"vw":70.196746},{"c":67.41,"h":70.4,"l":64.25,"n":110346,"o":67.05,"t":"2026-05-11T04:00:00Z","v":7262898,"vw":67.810805},{"c":65.59,"h":67.57,"l":63.2,"n":85248,"o":66,"t":"2026-05-12T04:00:00Z","v":5825149,"vw":65.100729},{"c":63.73,"h":65.61,"l":62.17,"n":95405,"o":64.78,"t":"2026-05-13T04:00:00Z","v":6383212,"vw":64.213095},{"c":60.31,"h":62.64,"l":58.975,"n":134959,"o":62.64,"t":"2026-05-14T04:00:00Z","v":9902753,"vw":60.182517},{"c":61.27,"h":62.28,"l":59.68,"n":77080,"o":60.395,"t":"2026-05-15T04:00:00Z","v":5221287,"vw":61.06069},{"c":56.67,"h":61.1187,"l":55.05,"n":130856,"o":61,"t":"2026-05-18T04:00:00Z","v":9094449,"vw":56.576792},{"c":54.93,"h":56.67,"l":54.51,"n":90943,"o":56.26,"t":"2026-05-19T04:00:00Z","v":5090117,"vw":55.262969},{"c":56.5,"h":56.82,"l":53.57,"n":107550,"o":56.745,"t":"2026-05-20T04:00:00Z","v":7746420,"vw":55.594031},{"c":61.74,"h":62.95,"l":58.1,"n":113770,"o":58.1,"t":"2026-05-21T04:00:00Z","v":10530483,"vw":61.310913},{"c":64.46,"h":65.5951,"l":62.9156,"n":100560,"o":63.06,"t":"2026-05-22T04:00:00Z","v":6849738,"vw":64.31489},{"c":66.99,"h":69.463,"l":63.34,"n":123652,"o":64.71,"t":"2026-05-26T04:00:00Z","v":8555516,"vw":66.480088},{"c":65.21,"h":67.3,"l":64.08,"n":79213,"o":67.21,"t":"2026-05-27T04:00:00Z","v":5074102,"vw":65.212579},{"c":66.83,"h":68.45,"l":64.03,"n":83512,"o":64.66,"t":"2026-05-28T04:00:00Z","v":5277632,"vw":66.489458},{"c":64.7,"h":66.5,"l":63.5947,"n":70794,"o":66,"t":"2026-05-29T04:00:00Z","v":5075207,"vw":64.665017},{"c":69.29,"h":71.37,"l":63.01,"n":123586,"o":64.175,"t":"2026-06-01T04:00:00Z","v":8830950,"vw":69.283975},{"c":72.24,"h":73.52,"l":69.51,"n":102634,"o":70,"t":"2026-06-02T04:00:00Z","v":6671534,"vw":71.944054},{"c":68.55,"h":71.9263,"l":67.41,"n":81334,"o":70.38,"t":"2026-06-03T04:00:00Z","v":5697140,"vw":68.922626},{"c":65.46,"h":67.25,"l":64.98,"n":68293,"o":66.62,"t":"2026-06-04T04:00:00Z","v":4031583,"vw":65.873438},{"c":59.18,"h":64.15,"l":58.65,"n":116848,"o":64.1,"t":"2026-06-05T04:00:00Z","v":8037887,"vw":60.563944},{"c":57.58,"h":59.83,"l":57.33,"n":88106,"o":59.83,"t":"2026-06-08T04:00:00Z","v":5117340,"vw":58.146377},{"c":54.3,"h":58.6165,"l":52.4201,"n":128643,"o":57.93,"t":"2026-06-09T04:00:00Z","v":9560888,"vw":54.419601},{"c":53.45,"h":56.22,"l":53.29,"n":86004,"o":54.02,"t":"2026-06-10T04:00:00Z","v":6449998,"vw":54.149913},{"c":57.18,"h":57.33,"l":53.31,"n":79330,"o":53.55,"t":"2026-06-11T04:00:00Z","v":4799171,"vw":55.866933},{"c":57.55,"h":58.17,"l":56.03,"n":64624,"o":57.63,"t":"2026-06-12T04:00:00Z","v":3821625,"vw":57.29295},{"c":58.26,"h":60.91,"l":58.21,"n":78540,"o":60.06,"t":"2026-06-15T04:00:00Z","v":4806476,"vw":59.194391},{"c":57.05,"h":58.46,"l":56.5,"n":62493,"o":57.53,"t":"2026-06-16T04:00:00Z","v":3771985,"vw":57.378233},{"c":60.84,"h":62.46,"l":57.5,"n":91889,"o":58.07,"t":"2026-06-17T04:00:00Z","v":6937320,"vw":60.698771},{"c":60.88,"h":61.56,"l":59.55,"n":67917,"o":61.39,"t":"2026-06-18T04:00:00Z","v":7389544,"vw":60.571662},{"c":60.29,"h":63.141,"l":59.37,"n":68049,"o":60.76,"t":"2026-06-22T04:00:00Z","v":4195534,"vw":61.231217},{"c":58.9,"h":60.88,"l":57.01,"n":65297,"o":57.75,"t":"2026-06-23T04:00:00Z","v":5638134,"vw":59.084044},{"c":56.51,"h":58,"l":55.4501,"n":75771,"o":57.29,"t":"2026-06-24T04:00:00Z","v":5999775,"vw":56.640191},{"c":55.62,"h":57.35,"l":54.07,"n":58525,"o":57,"t":"2026-06-25T04:00:00Z","v":3823696,"vw":55.689118},{"c":53.9,"h":55,"l":52.98,"n":68091,"o":54.11,"t":"2026-06-26T04:00:00Z","v":5618938,"vw":53.983327},{"c":54.74,"h":55.08,"l":52.6724,"n":58347,"o":54.15,"t":"2026-06-29T04:00:00Z","v":3555262,"vw":54.28155},{"c":56.01,"h":56.25,"l":54.27,"n":52245,"o":55.1,"t":"2026-06-30T04:00:00Z","v":3346913,"vw":55.448604},{"c":54.28,"h":56.8473,"l":54.25,"n":57455,"o":55.15,"t":"2026-07-01T04:00:00Z","v":3204168,"vw":55.253649},{"c":53.31,"h":57.46,"l":52.97,"n":72884,"o":54.47,"t":"2026-07-02T04:00:00Z","v":4692738,"vw":54.375542},{"c":53.01,"h":54.74,"l":52.83,"n":64221,"o":53.7,"t":"2026-07-06T04:00:00Z","v":3918570,"vw":53.452124},{"c":50.49,"h":53.35,"l":49.25,"n":95081,"o":52.33,"t":"2026-07-07T04:00:00Z","v":6881594,"vw":50.536678},{"c":53,"h":53.375,"l":49.81,"n":71284,"o":50.5,"t":"2026-07-08T04:00:00Z","v":5429252,"vw":52.157331},{"c":51.71,"h":54.3,"l":51.6,"n":51313,"o":54,"t":"2026-07-09T04:00:00Z","v":3325709,"vw":52.145004},{"c":52.21,"h":52.95,"l":50.59,"n":47195,"o":52.33,"t":"2026-07-10T04:00:00Z","v":2797145,"vw":52.028781},{"c":49.5,"h":51.98,"l":48.96,"n":63797,"o":51.16,"t":"2026-07-13T04:00:00Z","v":4034190,"vw":49.797008},{"c":50.79,"h":51.38,"l":50.41,"n":46819,"o":50.85,"t":"2026-07-14T04:00:00Z","v":3143719,"vw":50.934336},{"c":49.46,"h":51.49,"l":48.57,"n":54941,"o":50.965,"t":"2026-07-15T04:00:00Z","v":3218721,"vw":49.447829},{"c":45.46,"h":48.29,"l":44.45,"n":113021,"o":48.24,"t":"2026-07-16T04:00:00Z","v":9309661,"vw":45.617242},{"c":45.24,"h":46.51,"l":43.82,"n":87864,"o":44.41,"t":"2026-07-17T04:00:00Z","v":6821847,"vw":45.157058},{"c":45.7,"h":46.69,"l":44.02,"n":77276,"o":45.36,"t":"2026-07-20T04:00:00Z","v":6433695,"vw":45.153613},{"c":46.3,"h":47.62,"l":45.23,"n":68608,"o":46.7,"t":"2026-07-21T04:00:00Z","v":5095054,"vw":46.164035},{"c":45.68,"h":47.18,"l":45.37,"n":55513,"o":45.54,"t":"2026-07-22T04:00:00Z","v":4015791,"vw":46.120372},{"c":44.65,"h":45.49,"l":43.706,"n":64072,"o":44.8,"t":"2026-07-23T04:00:00Z","v":4548923,"vw":44.583351},{"c":41.3,"h":44.6999,"l":41.12,"n":95912,"o":44.44,"t":"2026-07-24T04:00:00Z","v":7535581,"vw":41.979493},{"c":43.13,"h":43.22,"l":41.15,"n":66947,"o":41.4,"t":"2026-07-27T04:00:00Z","v":4914054,"vw":42.486431},{"c":41.28,"h":42.68,"l":39.91,"n":80625,"o":42.205,"t":"2026-07-28T04:00:00Z","v":7092632,"vw":40.910048},{"c":38.1,"h":41.1301,"l":37.81,"n":108075,"o":40.87,"t":"2026-07-29T04:00:00Z","v":8807899,"vw":39.038331},{"c":41.66,"h":41.77,"l":38.75,"n":80134,"o":39.26,"t":"2026-07-30T04:00:00Z","v":7181419,"vw":40.698801},{"c":41.37,"h":42.5,"l":40.71,"n":85468,"o":42.24,"t":"2026-07-31T04:00:00Z","v":7839886,"vw":41.495485},{"c":43.84,"h":44.38,"l":40.65,"n":79640,"o":41.025,"t":"2026-08-03T04:00:00Z","v":5603086,"vw":43.530738},{"c":47.47,"h":48.45,"l":45.21,"n":110784,"o":45.68,"t":"2026-08-04T04:00:00Z","v":10304572,"vw":46.949438},{"c":47.91,"h":49.1876,"l":47.22,"n":117604,"o":48.78,"t":"2026-08-05T04:00:00Z","v":7449952,"vw":47.967783},{"c":47.49,"h":49.2,"l":46.8,"n":118408,"o":47.3,"t":"2026-08-06T04:00:00Z","v":7777904,"vw":47.975462},{"c":51.11,"h":53.47,"l":48.17,"n":149476,"o":50.68,"t":"2026-08-07T04:00:00Z","v":12394414,"vw":51.423827},{"c":54.66,"h":55.67,"l":52.66,"n":153165,"o":52.805,"t":"2026-08-10T04:00:00Z","v":10636771,"vw":54.629504},{"c":55.24,"h":55.43,"l":52.9,"n":113337,"o":54.67,"t":"2026-08-11T04:00:00Z","v":6156477,"vw":54.594231},{"c":54.11,"h":55.98,"l":53.5005,"n":98008,"o":55.8,"t":"2026-08-12T04:00:00Z","v":6395451,"vw":54.06218},{"c":55.66,"h":56.02,"l":53.25,"n":99279,"o":53.68,"t":"2026-08-13T04:00:00Z","v":6328280,"vw":55.120093},{"c":58.74,"h":61.11,"l":56.15,"n":154606,"o":56.3,"t":"2026-08-14T04:00:00Z","v":10818862,"vw":59.32795},{"c":58.51,"h":58.7,"l":56.14,"n":93919,"o":58.01,"t":"2026-08-17T04:00:00Z","v":5742970,"vw":57.806604},{"c":56.67,"h":58.99,"l":55.6,"n":78336,"o":56.35,"t":"2026-08-18T04:00:00Z","v":4747018,"vw":56.862601},{"c":56.68,"h":57.81,"l":56.15,"n":66229,"o":56.9,"t":"2026-08-19T04:00:00Z","v":4314127,"vw":56.897438},{"c":55.04,"h":55.77,"l":52.42,"n":87391,"o":55.77,"t":"2026-08-20T04:00:00Z","v":5625847,"vw":54.0301},{"c":60.05,"h":60.59,"l":55.85,"n":110663,"o":56.69,"t":"2026-08-21T04:00:00Z","v":8422486,"vw":59.456644},{"c":57.42,"h":60.17,"l":56.12,"n":99953,"o":59.3,"t":"2026-08-24T04:00:00Z","v":7103311,"vw":57.558543},{"c":60.17,"h":60.34,"l":55.58,"n":77027,"o":57.175,"t":"2026-08-25T04:00:00Z","v":5257687,"vw":58.975221},{"c":59.31,"h":62.47,"l":58.315,"n":92546,"o":60.5,"t":"2026-08-26T04:00:00Z","v":7572745,"vw":60.158093},{"c":59.03,"h":59.52,"l":57.27,"n":59214,"o":59.5,"t":"2026-08-27T04:00:00Z","v":4383086,"vw":58.697379},{"c":56.13,"h":59.8,"l":55.64,"n":69062,"o":58.99,"t":"2026-08-28T04:00:00Z","v":4898172,"vw":56.701034},{"c":54.75,"h":56.13,"l":54.28,"n":68372,"o":56.13,"t":"2026-08-31T04:00:00Z","v":4211320,"vw":54.979048},{"c":53.74,"h":54.499,"l":52.35,"n":59375,"o":53.5,"t":"2026-09-01T04:00:00Z","v":3773921,"vw":53.573349},{"c":54.7,"h":55.2,"l":53.5,"n":55024,"o":53.705,"t":"2026-09-02T04:00:00Z","v":3255977,"vw":54.421558},{"c":53.78,"h":55.6282,"l":53.25,"n":57387,"o":55.2,"t":"2026-09-03T04:00:00Z","v":3431709,"vw":54.024777},{"c":54.53,"h":58.52,"l":54.195,"n":87205,"o":56.57,"t":"2026-09-04T04:00:00Z","v":7042963,"vw":55.584997},{"c":55.37,"h":57.31,"l":54.56,"n":83948,"o":54.815,"t":"2026-09-08T04:00:00Z","v":5598742,"vw":56.123827},{"c":54.3,"h":56.325,"l":54.21,"n":62619,"o":55.11,"t":"2026-09-09T04:00:00Z","v":3863132,"vw":54.977449},{"c":51.32,"h":53.7259,"l":51.12,"n":84501,"o":53.33,"t":"2026-09-10T04:00:00Z","v":6862259,"vw":52.006286},{"c":50.51,"h":51.74,"l":50.33,"n":84784,"o":51.1,"t":"2026-09-11T04:00:00Z","v":4880436,"vw":50.935173},{"c":50.68,"h":51.7399,"l":49.51,"n":67301,"o":49.77,"t":"2026-09-14T04:00:00Z","v":4138883,"vw":50.705233},{"c":49.17,"h":51.18,"l":48.88,"n":67256,"o":50.47,"t":"2026-09-15T04:00:00Z","v":4520616,"vw":49.450029},{"c":48.99,"h":49.7,"l":47.88,"n":59353,"o":49.56,"t":"2026-09-16T04:00:00Z","v":3774976,"vw":48.884166},{"c":49.38,"h":50.51,"l":49.2201,"n":59774,"o":50.42,"t":"2026-09-17T04:00:00Z","v":4062004,"vw":49.715215},{"c":47.26,"h":50.2,"l":47.26,"n":73063,"o":49.99,"t":"2026-09-18T04:00:00Z","v":9802531,"vw":47.584572},{"c":50,"h":50.65,"l":48.585,"n":79681,"o":48.585,"t":"2026-09-21T04:00:00Z","v":5401414,"vw":49.803878},{"c":51.04,"h":51.335,"l":48.6723,"n":73917,"o":50.68,"t":"2026-09-22T04:00:00Z","v":5610541,"vw":50.076423},{"c":48.89,"h":50.78,"l":48.72,"n":78651,"o":50.77,"t":"2026-09-23T04:00:00Z","v":4211207,"vw":49.18595},{"c":49.3,"h":49.89,"l":47.6001,"n":66638,"o":48.37,"t":"2026-09-24T04:00:00Z","v":4658067,"vw":48.9903},{"c":48.83,"h":49.76,"l":48.1326,"n":66070,"o":49.3,"t":"2026-09-25T04:00:00Z","v":3848904,"vw":48.777074},{"c":46.45,"h":47.8308,"l":46.31,"n":85667,"o":47.68,"t":"2026-09-28T04:00:00Z","v":5284130,"vw":46.805845},{"c":45.43,"h":46.88,"l":44.752,"n":96347,"o":46.88,"t":"2026-09-29T04:00:00Z","v":6896500,"vw":45.316686},{"c":47.29,"h":48.665,"l":45.905,"n":80819,"o":45.95,"t":"2026-09-30T04:00:00Z","v":6067605,"vw":47.758141},{"c":46.09,"h":46.8943,"l":44.49,"n":93342,"o":46.51,"t":"2026-10-01T04:00:00Z","v":6828415,"vw":45.484686},{"c":46.97,"h":47.385,"l":46.145,"n":77822,"o":47,"t":"2026-10-02T04:00:00Z","v":4401279,"vw":46.904325},{"c":46.84,"h":47.8,"l":46.46,"n":62681,"o":47.27,"t":"2026-10-05T04:00:00Z","v":3918622,"vw":46.985171},{"c":48.53,"h":48.6499,"l":47.25,"n":59325,"o":47.4,"t":"2026-10-06T04:00:00Z","v":4325006,"vw":48.270051},{"c":46.31,"h":47.115,"l":45.58,"n":79976,"o":47,"t":"2026-10-07T04:00:00Z","v":5943706,"vw":46.142005},{"c":46.14,"h":46.75,"l":45.28,"n":61729,"o":45.37,"t":"2026-10-08T04:00:00Z","v":5472275,"vw":46.03772},{"c":46.14,"h":46.745,"l":45.415,"n":56347,"o":46.745,"t":"2026-10-09T04:00:00Z","v":4125999,"vw":46.059882},{"c":43.36,"h":45.959,"l":43.165,"n":80976,"o":45.65,"t":"2026-10-12T04:00:00Z","v":7529871,"vw":43.614756},{"c":42.43,"h":43.2699,"l":41.935,"n":69609,"o":42.77,"t":"2026-10-13T04:00:00Z","v":5069384,"vw":42.430208},{"c":39.95,"h":41.88,"l":39.05,"n":121051,"o":41.4,"t":"2026-10-14T04:00:00Z","v":10082512,"vw":39.892058},{"c":41.61,"h":41.705,"l":38.5967,"n":68400,"o":38.8,"t":"2026-10-15T04:00:00Z","v":6181474,"vw":40.554268}],"volatilityBars":[{"c":46.75,"h":46.98,"l":46.45,"n":354,"o":46.67,"t":"2026-10-09T08:00:00Z","v":8937,"vw":46.741129},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-09T08:15:00Z","v":200,"vw":46.86},{"c":46.9757,"h":46.9757,"l":46.9757,"n":2,"o":46.9757,"t":"2026-10-09T08:45:00Z","v":101,"vw":46.9757},{"c":46.86,"h":46.86,"l":46.86,"n":1,"o":46.86,"t":"2026-10-09T09:00:00Z","v":101,"vw":46.86},{"c":46.87,"h":46.87,"l":46.87,"n":1,"o":46.87,"t":"2026-10-09T09:15:00Z","v":100,"vw":46.87},{"c":46.86,"h":46.86,"l":46.8,"n":4,"o":46.8,"t":"2026-10-09T09:30:00Z","v":251,"vw":46.834359},{"c":46.84,"h":46.84,"l":46.84,"n":1,"o":46.84,"t":"2026-10-09T09:45:00Z","v":100,"vw":46.84},{"c":46.78,"h":46.8,"l":46.78,"n":8,"o":46.8,"t":"2026-10-09T10:00:00Z","v":241,"vw":46.790476},{"c":46.83,"h":46.83,"l":46.83,"n":1,"o":46.83,"t":"2026-10-09T10:15:00Z","v":100,"vw":46.83},{"c":46.76,"h":46.77,"l":46.76,"n":4,"o":46.77,"t":"2026-10-09T10:30:00Z","v":330,"vw":46.763863},{"c":46.7,"h":46.73,"l":46.7,"n":25,"o":46.73,"t":"2026-10-09T10:45:00Z","v":487,"vw":46.710274},{"c":46.76,"h":46.76,"l":46.5,"n":19,"o":46.7,"t":"2026-10-09T11:00:00Z","v":1541,"vw":46.660667},{"c":46.69,"h":46.75,"l":46.6004,"n":17,"o":46.6004,"t":"2026-10-09T11:15:00Z","v":826,"vw":46.694577},{"c":46.7535,"h":46.7535,"l":46.62,"n":43,"o":46.62,"t":"2026-10-09T11:30:00Z","v":2495,"vw":46.660082},{"c":46.73,"h":46.78,"l":46.73,"n":30,"o":46.75,"t":"2026-10-09T11:45:00Z","v":2571,"vw":46.753673},{"c":46.7,"h":46.7,"l":46.6363,"n":4,"o":46.6363,"t":"2026-10-09T12:00:00Z","v":802,"vw":46.678767},{"c":46.7,"h":46.7,"l":46.6377,"n":21,"o":46.7,"t":"2026-10-09T12:15:00Z","v":665,"vw":46.669901},{"c":46.73,"h":46.7313,"l":46.7,"n":21,"o":46.7,"t":"2026-10-09T12:30:00Z","v":2117,"vw":46.708812},{"c":46.636,"h":46.7394,"l":46.636,"n":16,"o":46.7,"t":"2026-10-09T12:45:00Z","v":1358,"vw":46.686305},{"c":46.72,"h":46.8369,"l":46.68,"n":33,"o":46.68,"t":"2026-10-09T13:00:00Z","v":2193,"vw":46.748175},{"c":46.75,"h":46.86,"l":46.7,"n":69,"o":46.76,"t":"2026-10-09T13:15:00Z","v":2288,"vw":46.766675},{"c":45.8775,"h":46.745,"l":45.78,"n":3696,"o":46.745,"t":"2026-10-09T13:30:00Z","v":305496,"vw":46.280526},{"c":45.835,"h":46,"l":45.415,"n":2765,"o":45.895,"t":"2026-10-09T13:45:00Z","v":194272,"vw":45.665256},{"c":45.765,"h":45.91,"l":45.6,"n":3334,"o":45.83,"t":"2026-10-09T14:00:00Z","v":216357,"vw":45.785362},{"c":46.15,"h":46.285,"l":45.78,"n":2522,"o":45.78,"t":"2026-10-09T14:15:00Z","v":283005,"vw":46.012205},{"c":45.985,"h":46.24,"l":45.86,"n":1845,"o":46.155,"t":"2026-10-09T14:30:00Z","v":148258,"vw":46.092122},{"c":45.97,"h":46.18,"l":45.91,"n":1584,"o":45.975,"t":"2026-10-09T14:45:00Z","v":89281,"vw":46.037311},{"c":45.95,"h":46.1095,"l":45.79,"n":2041,"o":45.95,"t":"2026-10-09T15:00:00Z","v":155355,"vw":45.936317},{"c":45.88,"h":46.05,"l":45.85,"n":1497,"o":45.92,"t":"2026-10-09T15:15:00Z","v":80208,"vw":45.967332},{"c":45.815,"h":45.95,"l":45.785,"n":2019,"o":45.87,"t":"2026-10-09T15:30:00Z","v":154809,"vw":45.873211},{"c":45.85,"h":45.88,"l":45.8,"n":1242,"o":45.815,"t":"2026-10-09T15:45:00Z","v":54167,"vw":45.843575},{"c":45.84,"h":45.96,"l":45.79,"n":1457,"o":45.85,"t":"2026-10-09T16:00:00Z","v":80135,"vw":45.858865},{"c":45.92,"h":45.935,"l":45.77,"n":1543,"o":45.85,"t":"2026-10-09T16:15:00Z","v":110251,"vw":45.845703},{"c":45.85,"h":45.925,"l":45.81,"n":1538,"o":45.925,"t":"2026-10-09T16:30:00Z","v":90485,"vw":45.863054},{"c":45.78,"h":45.89,"l":45.76,"n":1508,"o":45.84,"t":"2026-10-09T16:45:00Z","v":86450,"vw":45.820549},{"c":45.69,"h":45.83,"l":45.67,"n":1839,"o":45.78,"t":"2026-10-09T17:00:00Z","v":106446,"vw":45.762092},{"c":45.77,"h":45.77,"l":45.68,"n":1388,"o":45.69,"t":"2026-10-09T17:15:00Z","v":84534,"vw":45.725209},{"c":46.04,"h":46.1,"l":45.7256,"n":2003,"o":45.73,"t":"2026-10-09T17:30:00Z","v":142511,"vw":45.987977},{"c":46.44,"h":46.56,"l":45.99,"n":2252,"o":46.04,"t":"2026-10-09T17:45:00Z","v":146098,"vw":46.327287},{"c":46.335,"h":46.49,"l":46.32,"n":1510,"o":46.405,"t":"2026-10-09T18:00:00Z","v":89206,"vw":46.412649},{"c":46.2,"h":46.52,"l":46.18,"n":1730,"o":46.34,"t":"2026-10-09T18:15:00Z","v":110915,"vw":46.401575},{"c":46.16,"h":46.23,"l":46.1401,"n":1408,"o":46.22,"t":"2026-10-09T18:30:00Z","v":78419,"vw":46.187754},{"c":46.26,"h":46.44,"l":46.15,"n":1919,"o":46.16,"t":"2026-10-09T18:45:00Z","v":110247,"vw":46.29159},{"c":46.225,"h":46.33,"l":46.19,"n":1813,"o":46.26,"t":"2026-10-09T19:00:00Z","v":102618,"vw":46.252537},{"c":46.14,"h":46.285,"l":46.12,"n":1753,"o":46.22,"t":"2026-10-09T19:15:00Z","v":90963,"vw":46.202963},{"c":46.28,"h":46.3,"l":46.09,"n":2769,"o":46.125,"t":"2026-10-09T19:30:00Z","v":184035,"vw":46.165888},{"c":46.135,"h":46.295,"l":46.11,"n":5847,"o":46.29,"t":"2026-10-09T19:45:00Z","v":444954,"vw":46.178047},{"c":46.19,"h":46.19,"l":46.006,"n":81,"o":46.14,"t":"2026-10-09T20:00:00Z","v":341924,"vw":46.138204},{"c":46.16,"h":46.16,"l":46,"n":11,"o":46,"t":"2026-10-09T21:00:00Z","v":577,"vw":46.061694},{"c":46.15,"h":46.15,"l":46.0126,"n":9,"o":46.1306,"t":"2026-10-09T21:15:00Z","v":3333,"vw":46.02673},{"c":46.14,"h":46.14,"l":46.14,"n":3,"o":46.14,"t":"2026-10-09T21:30:00Z","v":175,"vw":46.14},{"c":46.15,"h":46.15,"l":46.15,"n":4,"o":46.15,"t":"2026-10-09T21:45:00Z","v":110,"vw":46.15},{"c":46.15,"h":46.15,"l":46.06,"n":14,"o":46.06,"t":"2026-10-09T22:00:00Z","v":276,"vw":46.104335},{"c":46,"h":46,"l":45.95,"n":4,"o":45.95,"t":"2026-10-09T22:15:00Z","v":503,"vw":45.99},{"c":46.14,"h":46.14,"l":46.14,"n":2,"o":46.14,"t":"2026-10-09T22:30:00Z","v":101,"vw":46.14},{"c":46.0109,"h":46.0155,"l":46,"n":9,"o":46,"t":"2026-10-09T22:45:00Z","v":1573,"vw":46.002869},{"c":46.14,"h":46.14,"l":46.04,"n":10,"o":46.04,"t":"2026-10-09T23:00:00Z","v":442,"vw":46.093529},{"c":46.1507,"h":46.1507,"l":46.1,"n":6,"o":46.1,"t":"2026-10-09T23:15:00Z","v":1017,"vw":46.129967},{"c":46.1793,"h":46.1793,"l":46.14,"n":5,"o":46.1757,"t":"2026-10-09T23:45:00Z","v":316,"vw":46.165},{"c":46.1014,"h":46.33,"l":46.1014,"n":318,"o":46.1618,"t":"2026-10-12T08:00:00Z","v":5988,"vw":46.1716},{"c":46.15,"h":46.15,"l":46.15,"n":2,"o":46.15,"t":"2026-10-12T08:15:00Z","v":600,"vw":46.15},{"c":46,"h":46.01,"l":46,"n":24,"o":46.01,"t":"2026-10-12T08:45:00Z","v":922,"vw":46.008302},{"c":45.95,"h":45.98,"l":45.95,"n":24,"o":45.97,"t":"2026-10-12T09:15:00Z","v":745,"vw":45.966667},{"c":46.04,"h":46.05,"l":46.04,"n":11,"o":46.05,"t":"2026-10-12T09:45:00Z","v":1040,"vw":46.04875},{"c":46,"h":46.01,"l":46,"n":19,"o":46.01,"t":"2026-10-12T10:00:00Z","v":2055,"vw":46.002209},{"c":46.14,"h":46.14,"l":45.94,"n":44,"o":45.94,"t":"2026-10-12T10:30:00Z","v":1412,"vw":46.090836},{"c":45.92,"h":46.095,"l":45.87,"n":38,"o":46.095,"t":"2026-10-12T11:00:00Z","v":1370,"vw":45.955591},{"c":46,"h":46,"l":46,"n":4,"o":46,"t":"2026-10-12T11:15:00Z","v":500,"vw":46},{"c":45.87,"h":46.2,"l":45.87,"n":64,"o":46.2,"t":"2026-10-12T11:30:00Z","v":2580,"vw":45.934752},{"c":45.98,"h":45.98,"l":45.98,"n":4,"o":45.98,"t":"2026-10-12T11:45:00Z","v":249,"vw":45.98},{"c":45.82,"h":46,"l":45.82,"n":15,"o":46,"t":"2026-10-12T12:00:00Z","v":859,"vw":45.912916},{"c":45.82,"h":45.82,"l":45.82,"n":1,"o":45.82,"t":"2026-10-12T12:15:00Z","v":2700,"vw":45.82},{"c":45.78,"h":45.809,"l":45.75,"n":52,"o":45.809,"t":"2026-10-12T12:30:00Z","v":1334,"vw":45.792913},{"c":45.86,"h":45.87,"l":45.7678,"n":13,"o":45.8,"t":"2026-10-12T12:45:00Z","v":704,"vw":45.820933},{"c":45.95,"h":45.95,"l":45.79,"n":25,"o":45.79,"t":"2026-10-12T13:00:00Z","v":1203,"vw":45.88681},{"c":45.74,"h":45.85,"l":45.7,"n":60,"o":45.85,"t":"2026-10-12T13:15:00Z","v":2442,"vw":45.762424},{"c":44.93,"h":45.959,"l":44.74,"n":5605,"o":45.65,"t":"2026-10-12T13:30:00Z","v":333838,"vw":45.121614},{"c":44.3781,"h":45.01,"l":44.25,"n":4377,"o":44.95,"t":"2026-10-12T13:45:00Z","v":242459,"vw":44.648449},{"c":44.105,"h":44.43,"l":43.9,"n":5074,"o":44.36,"t":"2026-10-12T14:00:00Z","v":361931,"vw":44.104459},{"c":43.57,"h":44.13,"l":43.5384,"n":4450,"o":44.11,"t":"2026-10-12T14:15:00Z","v":306505,"vw":43.815582},{"c":43.547,"h":43.6881,"l":43.315,"n":4725,"o":43.56,"t":"2026-10-12T14:30:00Z","v":372606,"vw":43.503587},{"c":43.81,"h":43.945,"l":43.54,"n":3451,"o":43.5863,"t":"2026-10-12T14:45:00Z","v":242345,"vw":43.783154},{"c":43.85,"h":43.91,"l":43.72,"n":2228,"o":43.78,"t":"2026-10-12T15:00:00Z","v":110914,"vw":43.830187},{"c":44,"h":44.06,"l":43.8,"n":2259,"o":43.86,"t":"2026-10-12T15:15:00Z","v":131226,"vw":43.893224},{"c":43.7549,"h":44.07,"l":43.75,"n":2443,"o":44.015,"t":"2026-10-12T15:30:00Z","v":159694,"vw":43.914244},{"c":43.81,"h":43.8899,"l":43.72,"n":1846,"o":43.77,"t":"2026-10-12T15:45:00Z","v":91277,"vw":43.813862},{"c":43.655,"h":43.9,"l":43.6445,"n":1988,"o":43.81,"t":"2026-10-12T16:00:00Z","v":112652,"vw":43.783852},{"c":43.7,"h":43.72,"l":43.61,"n":2016,"o":43.655,"t":"2026-10-12T16:15:00Z","v":97420,"vw":43.652727},{"c":43.635,"h":43.76,"l":43.62,"n":1575,"o":43.6924,"t":"2026-10-12T16:30:00Z","v":92798,"vw":43.688075},{"c":43.36,"h":43.65,"l":43.355,"n":3098,"o":43.64,"t":"2026-10-12T16:45:00Z","v":238406,"vw":43.497172},{"c":43.49,"h":43.5999,"l":43.26,"n":2393,"o":43.3569,"t":"2026-10-12T17:00:00Z","v":189267,"vw":43.41519},{"c":43.3001,"h":43.4999,"l":43.28,"n":1968,"o":43.49,"t":"2026-10-12T17:15:00Z","v":128169,"vw":43.383448},{"c":43.3493,"h":43.392,"l":43.3,"n":1690,"o":43.32,"t":"2026-10-12T17:30:00Z","v":112018,"vw":43.345312},{"c":43.33,"h":43.39,"l":43.29,"n":1936,"o":43.33,"t":"2026-10-12T17:45:00Z","v":160390,"vw":43.333764},{"c":43.29,"h":43.37,"l":43.24,"n":2569,"o":43.33,"t":"2026-10-12T18:00:00Z","v":203051,"vw":43.308697},{"c":43.48,"h":43.53,"l":43.245,"n":1956,"o":43.29,"t":"2026-10-12T18:15:00Z","v":231514,"vw":43.356335},{"c":43.37,"h":43.5,"l":43.335,"n":1626,"o":43.47,"t":"2026-10-12T18:30:00Z","v":105975,"vw":43.413703},{"c":43.3896,"h":43.4,"l":43.295,"n":1663,"o":43.37,"t":"2026-10-12T18:45:00Z","v":114689,"vw":43.351087},{"c":43.3,"h":43.44,"l":43.27,"n":1951,"o":43.39,"t":"2026-10-12T19:00:00Z","v":166374,"vw":43.344151},{"c":43.455,"h":43.4795,"l":43.31,"n":2341,"o":43.31,"t":"2026-10-12T19:15:00Z","v":137308,"vw":43.399811},{"c":43.3048,"h":43.445,"l":43.26,"n":3455,"o":43.43,"t":"2026-10-12T19:30:00Z","v":270021,"vw":43.346607},{"c":43.34,"h":43.37,"l":43.165,"n":10033,"o":43.31,"t":"2026-10-12T19:45:00Z","v":829728,"vw":43.253259},{"c":43.3397,"h":43.36,"l":43.2,"n":137,"o":43.33,"t":"2026-10-12T20:00:00Z","v":1246032,"vw":43.359738},{"c":43.34,"h":43.35,"l":43.32,"n":45,"o":43.34,"t":"2026-10-12T20:15:00Z","v":5914,"vw":43.335673},{"c":43.32,"h":43.36,"l":43.31,"n":52,"o":43.3412,"t":"2026-10-12T20:30:00Z","v":5388,"vw":43.320231},{"c":43.33,"h":43.3599,"l":43.3285,"n":31,"o":43.3285,"t":"2026-10-12T20:45:00Z","v":927,"vw":43.341249},{"c":43.36,"h":43.38,"l":43.3398,"n":67,"o":43.3398,"t":"2026-10-12T21:00:00Z","v":4711,"vw":43.364442},{"c":43.3601,"h":43.377,"l":43.32,"n":30,"o":43.377,"t":"2026-10-12T21:15:00Z","v":3065,"vw":43.360752},{"c":43.3938,"h":43.3938,"l":43.36,"n":22,"o":43.3697,"t":"2026-10-12T21:30:00Z","v":950,"vw":43.367947},{"c":43.3601,"h":43.4,"l":43.36,"n":7,"o":43.36,"t":"2026-10-12T21:45:00Z","v":614,"vw":43.36675},{"c":43.3991,"h":43.3991,"l":43.37,"n":23,"o":43.39,"t":"2026-10-12T22:00:00Z","v":6223,"vw":43.38227},{"c":43.39,"h":43.48,"l":43.36,"n":49,"o":43.39,"t":"2026-10-12T22:15:00Z","v":3904,"vw":43.387599},{"c":43.39,"h":43.39,"l":43.39,"n":8,"o":43.39,"t":"2026-10-12T22:30:00Z","v":150,"vw":43.39},{"c":43.39,"h":43.4437,"l":43.39,"n":30,"o":43.3907,"t":"2026-10-12T22:45:00Z","v":3472,"vw":43.419003},{"c":43.4,"h":43.4,"l":43.36,"n":17,"o":43.38,"t":"2026-10-12T23:00:00Z","v":1825,"vw":43.388137},{"c":43.36,"h":43.4,"l":43.36,"n":17,"o":43.399,"t":"2026-10-12T23:15:00Z","v":1432,"vw":43.384119},{"c":43.3684,"h":43.3684,"l":43.32,"n":37,"o":43.36,"t":"2026-10-12T23:30:00Z","v":2816,"vw":43.35967},{"c":43.2924,"h":43.35,"l":43.2924,"n":5,"o":43.35,"t":"2026-10-12T23:45:00Z","v":573,"vw":43.304526},{"c":43.36,"h":43.43,"l":43.29,"n":310,"o":43.32,"t":"2026-10-13T08:00:00Z","v":13009,"vw":43.368111},{"c":43.31,"h":43.31,"l":43.31,"n":3,"o":43.31,"t":"2026-10-13T08:15:00Z","v":155,"vw":43.31},{"c":43.44,"h":43.44,"l":43.43,"n":13,"o":43.43,"t":"2026-10-13T08:30:00Z","v":461,"vw":43.435745},{"c":43.4817,"h":43.4817,"l":43.45,"n":16,"o":43.45,"t":"2026-10-13T08:45:00Z","v":938,"vw":43.467176},{"c":43.45,"h":43.45,"l":43.45,"n":3,"o":43.45,"t":"2026-10-13T09:15:00Z","v":461,"vw":43.45},{"c":43.48,"h":43.48,"l":43.47,"n":42,"o":43.48,"t":"2026-10-13T09:45:00Z","v":1240,"vw":43.477821},{"c":43.58,"h":43.6638,"l":43.55,"n":17,"o":43.6638,"t":"2026-10-13T10:00:00Z","v":1073,"vw":43.568649},{"c":43.45,"h":43.49,"l":43.44,"n":26,"o":43.49,"t":"2026-10-13T10:30:00Z","v":819,"vw":43.467337},{"c":43.58,"h":43.58,"l":43.39,"n":64,"o":43.39,"t":"2026-10-13T10:45:00Z","v":5562,"vw":43.561608},{"c":43.33,"h":43.36,"l":43.32,"n":64,"o":43.36,"t":"2026-10-13T11:00:00Z","v":1389,"vw":43.339196},{"c":43.25,"h":43.35,"l":43.25,"n":5,"o":43.35,"t":"2026-10-13T11:15:00Z","v":709,"vw":43.278492},{"c":43.3,"h":43.39,"l":43.3,"n":14,"o":43.39,"t":"2026-10-13T11:30:00Z","v":837,"vw":43.366117},{"c":43.36,"h":43.38,"l":43.36,"n":4,"o":43.38,"t":"2026-10-13T11:45:00Z","v":437,"vw":43.37},{"c":43.29,"h":43.29,"l":43.25,"n":11,"o":43.25,"t":"2026-10-13T12:00:00Z","v":1833,"vw":43.275497},{"c":43.18,"h":43.45,"l":43.18,"n":86,"o":43.45,"t":"2026-10-13T12:15:00Z","v":2351,"vw":43.269077},{"c":42.9642,"h":43.16,"l":42.9368,"n":334,"o":43.16,"t":"2026-10-13T12:30:00Z","v":21104,"vw":43.000689},{"c":42.85,"h":43.1,"l":42.8311,"n":131,"o":43.1,"t":"2026-10-13T12:45:00Z","v":7472,"vw":42.952957},{"c":42.85,"h":42.88,"l":42.8,"n":125,"o":42.84,"t":"2026-10-13T13:00:00Z","v":6097,"vw":42.82945},{"c":42.77,"h":42.94,"l":42.56,"n":184,"o":42.9015,"t":"2026-10-13T13:15:00Z","v":7763,"vw":42.76668},{"c":43.11,"h":43.13,"l":42.2573,"n":5320,"o":42.77,"t":"2026-10-13T13:30:00Z","v":489607,"vw":42.717948},{"c":42.68,"h":43.2699,"l":42.62,"n":3151,"o":43.09,"t":"2026-10-13T13:45:00Z","v":183074,"vw":42.869752},{"c":42.72,"h":42.83,"l":42.54,"n":3086,"o":42.68,"t":"2026-10-13T14:00:00Z","v":204547,"vw":42.670178},{"c":42.385,"h":42.8,"l":42.37,"n":3016,"o":42.74,"t":"2026-10-13T14:15:00Z","v":163497,"vw":42.554347},{"c":42.58,"h":42.62,"l":42.3,"n":2839,"o":42.4,"t":"2026-10-13T14:30:00Z","v":195192,"vw":42.46754},{"c":42.32,"h":42.64,"l":42.31,"n":2328,"o":42.57,"t":"2026-10-13T14:45:00Z","v":134224,"vw":42.494982},{"c":42.4,"h":42.44,"l":42.25,"n":2671,"o":42.325,"t":"2026-10-13T15:00:00Z","v":172701,"vw":42.321144},{"c":42.16,"h":42.4,"l":42.16,"n":2134,"o":42.39,"t":"2026-10-13T15:15:00Z","v":141281,"vw":42.31307},{"c":42.1,"h":42.22,"l":42.1,"n":2091,"o":42.1649,"t":"2026-10-13T15:30:00Z","v":139362,"vw":42.15306},{"c":42.04,"h":42.13,"l":41.97,"n":4343,"o":42.11,"t":"2026-10-13T15:45:00Z","v":271474,"vw":42.039543},{"c":42.07,"h":42.2,"l":41.935,"n":2695,"o":42.04,"t":"2026-10-13T16:00:00Z","v":190181,"vw":42.07489},{"c":42.2,"h":42.245,"l":41.97,"n":2318,"o":42.07,"t":"2026-10-13T16:15:00Z","v":191718,"vw":42.124718},{"c":42.48,"h":42.505,"l":42.2,"n":2090,"o":42.2,"t":"2026-10-13T16:30:00Z","v":131429,"vw":42.33883},{"c":42.33,"h":42.5448,"l":42.33,"n":1790,"o":42.4999,"t":"2026-10-13T16:45:00Z","v":119763,"vw":42.470503},{"c":42.28,"h":42.38,"l":42.255,"n":1659,"o":42.33,"t":"2026-10-13T17:00:00Z","v":104264,"vw":42.316019},{"c":42.235,"h":42.35,"l":42.2,"n":1887,"o":42.28,"t":"2026-10-13T17:15:00Z","v":138364,"vw":42.260987},{"c":42.27,"h":42.36,"l":42.22,"n":1497,"o":42.22,"t":"2026-10-13T17:30:00Z","v":72920,"vw":42.293908},{"c":42.24,"h":42.32,"l":42.16,"n":1530,"o":42.275,"t":"2026-10-13T17:45:00Z","v":78144,"vw":42.242236},{"c":42.48,"h":42.66,"l":42.22,"n":2114,"o":42.22,"t":"2026-10-13T18:00:00Z","v":193053,"vw":42.473296},{"c":42.4,"h":42.47,"l":42.33,"n":1518,"o":42.47,"t":"2026-10-13T18:15:00Z","v":90585,"vw":42.399544},{"c":42.3401,"h":42.42,"l":42.31,"n":1380,"o":42.39,"t":"2026-10-13T18:30:00Z","v":101291,"vw":42.363293},{"c":42.47,"h":42.54,"l":42.35,"n":1421,"o":42.35,"t":"2026-10-13T18:45:00Z","v":74952,"vw":42.450825},{"c":42.47,"h":42.62,"l":42.44,"n":1638,"o":42.48,"t":"2026-10-13T19:00:00Z","v":87849,"vw":42.515968},{"c":42.52,"h":42.57,"l":42.42,"n":1857,"o":42.48,"t":"2026-10-13T19:15:00Z","v":105858,"vw":42.494934},{"c":42.58,"h":42.645,"l":42.425,"n":2596,"o":42.53,"t":"2026-10-13T19:30:00Z","v":186117,"vw":42.507495},{"c":42.44,"h":42.635,"l":42.41,"n":7881,"o":42.61,"t":"2026-10-13T19:45:00Z","v":615125,"vw":42.489703},{"c":42.5994,"h":42.612,"l":42.43,"n":93,"o":42.43,"t":"2026-10-13T20:00:00Z","v":381822,"vw":42.43076},{"c":42.52,"h":42.56,"l":42.48,"n":14,"o":42.48,"t":"2026-10-13T20:15:00Z","v":13822,"vw":42.505217},{"c":42.53,"h":42.65,"l":42.43,"n":12,"o":42.65,"t":"2026-10-13T20:30:00Z","v":1254,"vw":42.495392},{"c":42.5947,"h":42.6,"l":42.52,"n":34,"o":42.59,"t":"2026-10-13T20:45:00Z","v":1411,"vw":42.575202},{"c":42.53,"h":42.5926,"l":42.53,"n":22,"o":42.5926,"t":"2026-10-13T21:00:00Z","v":1895,"vw":42.542189},{"c":42.6,"h":42.6,"l":42.5842,"n":7,"o":42.5842,"t":"2026-10-13T21:15:00Z","v":519,"vw":42.587696},{"c":42.53,"h":42.54,"l":42.53,"n":7,"o":42.54,"t":"2026-10-13T21:30:00Z","v":751,"vw":42.537813},{"c":42.52,"h":42.52,"l":42.52,"n":11,"o":42.52,"t":"2026-10-13T21:45:00Z","v":928,"vw":42.52},{"c":42.55,"h":42.59,"l":42.55,"n":6,"o":42.59,"t":"2026-10-13T22:15:00Z","v":480,"vw":42.563154},{"c":42.5493,"h":42.6,"l":42.54,"n":11,"o":42.6,"t":"2026-10-13T22:45:00Z","v":635,"vw":42.555548},{"c":42.55,"h":42.55,"l":42.55,"n":4,"o":42.55,"t":"2026-10-13T23:00:00Z","v":336,"vw":42.55},{"c":42.6,"h":42.6,"l":42.6,"n":4,"o":42.6,"t":"2026-10-13T23:15:00Z","v":1112,"vw":42.6},{"c":42.514,"h":42.56,"l":42.514,"n":13,"o":42.56,"t":"2026-10-13T23:30:00Z","v":1996,"vw":42.525904},{"c":42.574,"h":42.574,"l":42.574,"n":2,"o":42.574,"t":"2026-10-13T23:45:00Z","v":101,"vw":42.574},{"c":42.57,"h":42.75,"l":42.39,"n":332,"o":42.75,"t":"2026-10-14T08:00:00Z","v":10431,"vw":42.548912},{"c":42.6,"h":42.6,"l":42.52,"n":7,"o":42.52,"t":"2026-10-14T08:30:00Z","v":706,"vw":42.585322},{"c":42.55,"h":42.55,"l":42.55,"n":5,"o":42.55,"t":"2026-10-14T08:45:00Z","v":126,"vw":42.55},{"c":42.5708,"h":42.5708,"l":42.5708,"n":3,"o":42.5708,"t":"2026-10-14T09:00:00Z","v":235,"vw":42.5708},{"c":42.5916,"h":42.5916,"l":42.5916,"n":1,"o":42.5916,"t":"2026-10-14T09:15:00Z","v":122,"vw":42.5916},{"c":42.55,"h":42.55,"l":42.55,"n":6,"o":42.55,"t":"2026-10-14T09:30:00Z","v":566,"vw":42.55},{"c":42.58,"h":42.58,"l":42.55,"n":2,"o":42.55,"t":"2026-10-14T09:45:00Z","v":245,"vw":42.562245},{"c":42.53,"h":42.53,"l":42.53,"n":5,"o":42.53,"t":"2026-10-14T10:00:00Z","v":306,"vw":42.53},{"c":42.6,"h":42.6,"l":42.6,"n":5,"o":42.6,"t":"2026-10-14T10:15:00Z","v":276,"vw":42.6},{"c":42.57,"h":42.57,"l":42.57,"n":26,"o":42.57,"t":"2026-10-14T10:30:00Z","v":723,"vw":42.57},{"c":42.53,"h":42.57,"l":42.53,"n":14,"o":42.57,"t":"2026-10-14T11:00:00Z","v":515,"vw":42.548462},{"c":42.52,"h":42.55,"l":42.52,"n":26,"o":42.55,"t":"2026-10-14T11:15:00Z","v":743,"vw":42.529346},{"c":42.61,"h":42.61,"l":42.61,"n":3,"o":42.61,"t":"2026-10-14T11:30:00Z","v":114,"vw":42.61},{"c":42.45,"h":42.45,"l":42.45,"n":6,"o":42.45,"t":"2026-10-14T11:45:00Z","v":256,"vw":42.45},{"c":42.4,"h":42.45,"l":42.4,"n":14,"o":42.45,"t":"2026-10-14T12:00:00Z","v":288,"vw":42.425},{"c":42.4834,"h":42.4834,"l":42.41,"n":13,"o":42.41,"t":"2026-10-14T12:15:00Z","v":735,"vw":42.435548},{"c":41.63,"h":42.3,"l":41.6,"n":573,"o":42.3,"t":"2026-10-14T12:30:00Z","v":28274,"vw":41.95714},{"c":41.55,"h":41.7652,"l":41.55,"n":135,"o":41.6,"t":"2026-10-14T12:45:00Z","v":7514,"vw":41.631448},{"c":41.4821,"h":41.6518,"l":41.32,"n":399,"o":41.56,"t":"2026-10-14T13:00:00Z","v":28596,"vw":41.492359},{"c":41.32,"h":41.5,"l":41.25,"n":290,"o":41.45,"t":"2026-10-14T13:15:00Z","v":20989,"vw":41.412467},{"c":41.6901,"h":41.88,"l":41.2243,"n":5751,"o":41.45,"t":"2026-10-14T13:30:00Z","v":432132,"vw":41.542859},{"c":40.83,"h":41.83,"l":40.81,"n":5692,"o":41.72,"t":"2026-10-14T13:45:00Z","v":413327,"vw":41.244164},{"c":40.47,"h":40.87,"l":40.34,"n":5929,"o":40.82,"t":"2026-10-14T14:00:00Z","v":443364,"vw":40.579242},{"c":40.31,"h":40.62,"l":40.22,"n":4617,"o":40.48,"t":"2026-10-14T14:15:00Z","v":305252,"vw":40.37919},{"c":40.29,"h":40.48,"l":40.25,"n":3791,"o":40.325,"t":"2026-10-14T14:30:00Z","v":217344,"vw":40.356713},{"c":40.05,"h":40.4799,"l":39.985,"n":6966,"o":40.285,"t":"2026-10-14T14:45:00Z","v":531361,"vw":40.148068},{"c":39.56,"h":40.05,"l":39.55,"n":5266,"o":40.05,"t":"2026-10-14T15:00:00Z","v":401229,"vw":39.820543},{"c":39.8557,"h":39.89,"l":39.45,"n":4295,"o":39.551,"t":"2026-10-14T15:15:00Z","v":309878,"vw":39.61661},{"c":39.8,"h":39.99,"l":39.65,"n":3112,"o":39.89,"t":"2026-10-14T15:30:00Z","v":189835,"vw":39.836238},{"c":40.04,"h":40.11,"l":39.76,"n":3152,"o":39.81,"t":"2026-10-14T15:45:00Z","v":271377,"vw":39.948096},{"c":39.69,"h":40.13,"l":39.67,"n":3418,"o":40.04,"t":"2026-10-14T16:00:00Z","v":223333,"vw":39.880594},{"c":39.68,"h":39.8358,"l":39.64,"n":3205,"o":39.69,"t":"2026-10-14T16:15:00Z","v":233999,"vw":39.742115},{"c":39.8262,"h":39.84,"l":39.59,"n":2887,"o":39.69,"t":"2026-10-14T16:30:00Z","v":190504,"vw":39.690129},{"c":39.95,"h":40.03,"l":39.78,"n":3216,"o":39.82,"t":"2026-10-14T16:45:00Z","v":232684,"vw":39.920089},{"c":39.6864,"h":40.05,"l":39.645,"n":3320,"o":39.95,"t":"2026-10-14T17:00:00Z","v":264856,"vw":39.860655},{"c":39.61,"h":39.72,"l":39.5801,"n":2854,"o":39.69,"t":"2026-10-14T17:15:00Z","v":159452,"vw":39.656779},{"c":39.62,"h":39.65,"l":39.49,"n":2892,"o":39.6,"t":"2026-10-14T17:30:00Z","v":144278,"vw":39.556821},{"c":39.32,"h":39.63,"l":39.255,"n":3751,"o":39.62,"t":"2026-10-14T17:45:00Z","v":245466,"vw":39.374665},{"c":39.29,"h":39.44,"l":39.205,"n":3940,"o":39.305,"t":"2026-10-14T18:00:00Z","v":268561,"vw":39.332333},{"c":39.34,"h":39.39,"l":39.08,"n":4188,"o":39.285,"t":"2026-10-14T18:15:00Z","v":388080,"vw":39.239494},{"c":39.1627,"h":39.425,"l":39.14,"n":3770,"o":39.34,"t":"2026-10-14T18:30:00Z","v":429725,"vw":39.246004},{"c":39.17,"h":39.2,"l":39.05,"n":3745,"o":39.17,"t":"2026-10-14T18:45:00Z","v":286866,"vw":39.133618},{"c":39.21,"h":39.325,"l":39.06,"n":3763,"o":39.14,"t":"2026-10-14T19:00:00Z","v":269949,"vw":39.173862},{"c":39.46,"h":39.73,"l":39.19,"n":5415,"o":39.22,"t":"2026-10-14T19:15:00Z","v":550641,"vw":39.528614},{"c":39.58,"h":39.64,"l":39.43,"n":5394,"o":39.46,"t":"2026-10-14T19:30:00Z","v":448038,"vw":39.5514},{"c":39.96,"h":39.96,"l":39.34,"n":12939,"o":39.575,"t":"2026-10-14T19:45:00Z","v":1203751,"vw":39.719504},{"c":40.0014,"h":40.2099,"l":39.917,"n":191,"o":39.95,"t":"2026-10-14T20:00:00Z","v":836108,"vw":39.950655},{"c":39.9919,"h":40,"l":39.917,"n":40,"o":40,"t":"2026-10-14T20:15:00Z","v":877,"vw":39.960509},{"c":39.92,"h":40,"l":39.91,"n":91,"o":40,"t":"2026-10-14T20:30:00Z","v":4144,"vw":39.978141},{"c":39.98,"h":39.98,"l":39.9,"n":57,"o":39.95,"t":"2026-10-14T20:45:00Z","v":3489,"vw":39.929634},{"c":39.95,"h":39.95,"l":39.93,"n":15,"o":39.95,"t":"2026-10-14T21:00:00Z","v":496,"vw":39.939328},{"c":39.94,"h":40,"l":39.94,"n":25,"o":39.9866,"t":"2026-10-14T21:15:00Z","v":1374,"vw":39.976187},{"c":39.9923,"h":39.9999,"l":39.93,"n":24,"o":39.93,"t":"2026-10-14T21:30:00Z","v":2624,"vw":39.979554},{"c":39.9011,"h":40,"l":39.9,"n":48,"o":39.9577,"t":"2026-10-14T21:45:00Z","v":8155,"vw":39.941206},{"c":39.87,"h":39.99,"l":39.87,"n":60,"o":39.91,"t":"2026-10-14T22:00:00Z","v":1321,"vw":39.906023},{"c":39.8,"h":39.87,"l":39.54,"n":41,"o":39.87,"t":"2026-10-14T22:15:00Z","v":2736,"vw":39.668954},{"c":39.67,"h":39.75,"l":39.55,"n":38,"o":39.55,"t":"2026-10-14T22:30:00Z","v":2175,"vw":39.677066},{"c":39.7,"h":39.7845,"l":39.7,"n":37,"o":39.7,"t":"2026-10-14T22:45:00Z","v":1137,"vw":39.721241},{"c":39.7,"h":39.8,"l":39.7,"n":26,"o":39.7,"t":"2026-10-14T23:00:00Z","v":2666,"vw":39.730804},{"c":39.8,"h":39.8,"l":39.7,"n":40,"o":39.709,"t":"2026-10-14T23:15:00Z","v":2279,"vw":39.734561},{"c":39.8,"h":39.8,"l":39.7076,"n":38,"o":39.76,"t":"2026-10-14T23:30:00Z","v":1896,"vw":39.739728},{"c":39.8,"h":39.8,"l":39.7892,"n":14,"o":39.7892,"t":"2026-10-14T23:45:00Z","v":774,"vw":39.796914},{"c":39.35,"h":39.89,"l":39.194,"n":612,"o":39.75,"t":"2026-10-15T08:00:00Z","v":26317,"vw":39.476332},{"c":39.23,"h":39.25,"l":39.22,"n":68,"o":39.23,"t":"2026-10-15T08:15:00Z","v":3214,"vw":39.22853},{"c":39.31,"h":39.31,"l":39.31,"n":2,"o":39.31,"t":"2026-10-15T08:30:00Z","v":499,"vw":39.31},{"c":39.31,"h":39.31,"l":39.21,"n":10,"o":39.21,"t":"2026-10-15T08:45:00Z","v":933,"vw":39.253891},{"c":39.44,"h":39.44,"l":39.44,"n":2,"o":39.44,"t":"2026-10-15T09:00:00Z","v":514,"vw":39.44},{"c":39.44,"h":39.44,"l":39.44,"n":15,"o":39.44,"t":"2026-10-15T09:15:00Z","v":372,"vw":39.44},{"c":39.41,"h":39.46,"l":39.41,"n":13,"o":39.45,"t":"2026-10-15T09:30:00Z","v":1209,"vw":39.450503},{"c":39.28,"h":39.3,"l":39.27,"n":26,"o":39.3,"t":"2026-10-15T10:30:00Z","v":1368,"vw":39.28017},{"c":39.25,"h":39.27,"l":39.25,"n":13,"o":39.27,"t":"2026-10-15T10:45:00Z","v":645,"vw":39.260354},{"c":39.18,"h":39.24,"l":39.05,"n":119,"o":39.19,"t":"2026-10-15T11:00:00Z","v":7303,"vw":39.136343},{"c":39.24,"h":39.24,"l":39.05,"n":70,"o":39.05,"t":"2026-10-15T11:15:00Z","v":5582,"vw":39.111855},{"c":39.1093,"h":39.24,"l":39.07,"n":67,"o":39.24,"t":"2026-10-15T11:30:00Z","v":5175,"vw":39.121147},{"c":39.1283,"h":39.23,"l":39.05,"n":49,"o":39.2,"t":"2026-10-15T11:45:00Z","v":2277,"vw":39.152204},{"c":39.1805,"h":39.19,"l":39,"n":335,"o":39.1,"t":"2026-10-15T12:00:00Z","v":9272,"vw":39.029521},{"c":39,"h":39.11,"l":38.97,"n":69,"o":39.11,"t":"2026-10-15T12:15:00Z","v":11181,"vw":39.01774},{"c":39,"h":39,"l":38.73,"n":302,"o":38.97,"t":"2026-10-15T12:30:00Z","v":12784,"vw":38.798634},{"c":38.7346,"h":39,"l":38.72,"n":152,"o":38.7505,"t":"2026-10-15T12:45:00Z","v":11008,"vw":38.822779},{"c":38.7,"h":38.84,"l":38.65,"n":206,"o":38.73,"t":"2026-10-15T13:00:00Z","v":17350,"vw":38.715642},{"c":38.6,"h":38.75,"l":38.58,"n":248,"o":38.67,"t":"2026-10-15T13:15:00Z","v":16431,"vw":38.696521},{"c":39.415,"h":39.66,"l":38.5967,"n":5063,"o":38.8,"t":"2026-10-15T13:30:00Z","v":407602,"vw":39.090332},{"c":38.77,"h":39.38,"l":38.61,"n":4218,"o":39.38,"t":"2026-10-15T13:45:00Z","v":311298,"vw":38.953518},{"c":39.44,"h":39.63,"l":38.7,"n":3443,"o":38.77,"t":"2026-10-15T14:00:00Z","v":300991,"vw":39.319256},{"c":39.615,"h":39.79,"l":39.34,"n":2867,"o":39.44,"t":"2026-10-15T14:15:00Z","v":211151,"vw":39.590657},{"c":40.0824,"h":40.2007,"l":39.5185,"n":3593,"o":39.615,"t":"2026-10-15T14:30:00Z","v":365599,"vw":39.974966},{"c":40.45,"h":40.64,"l":40.06,"n":3494,"o":40.06,"t":"2026-10-15T14:45:00Z","v":285504,"vw":40.330544},{"c":41.06,"h":41.09,"l":40.35,"n":3753,"o":40.4759,"t":"2026-10-15T15:00:00Z","v":306247,"vw":40.764005},{"c":40.724,"h":41.305,"l":40.68,"n":3932,"o":41.065,"t":"2026-10-15T15:15:00Z","v":330699,"vw":41.075448},{"c":40.4588,"h":40.77,"l":40.39,"n":2526,"o":40.73,"t":"2026-10-15T15:30:00Z","v":253374,"vw":40.599792},{"c":40.56,"h":40.62,"l":40.29,"n":2091,"o":40.445,"t":"2026-10-15T15:45:00Z","v":183227,"vw":40.454446},{"c":40.305,"h":40.5687,"l":40.26,"n":1867,"o":40.54,"t":"2026-10-15T16:00:00Z","v":140945,"vw":40.391604},{"c":40.425,"h":40.49,"l":40.3,"n":1618,"o":40.32,"t":"2026-10-15T16:15:00Z","v":120133,"vw":40.397911},{"c":40.69,"h":40.69,"l":40.4,"n":1739,"o":40.425,"t":"2026-10-15T16:30:00Z","v":109856,"vw":40.52208},{"c":40.455,"h":40.6999,"l":40.35,"n":1428,"o":40.68,"t":"2026-10-15T16:45:00Z","v":98788,"vw":40.451648},{"c":40.68,"h":40.76,"l":40.64,"n":398,"o":40.71,"t":"2026-10-15T18:00:00Z","v":18695,"vw":40.680219},{"c":40.45,"h":40.76,"l":40.45,"n":1507,"o":40.7,"t":"2026-10-15T18:15:00Z","v":89710,"vw":40.581571},{"c":40.735,"h":40.84,"l":40.45,"n":1707,"o":40.46,"t":"2026-10-15T18:30:00Z","v":100149,"vw":40.632488},{"c":40.86,"h":40.939,"l":40.75,"n":2202,"o":40.75,"t":"2026-10-15T18:45:00Z","v":259672,"vw":40.82537},{"c":41.17,"h":41.18,"l":40.88,"n":1973,"o":40.88,"t":"2026-10-15T19:00:00Z","v":190065,"vw":41.08683},{"c":41.155,"h":41.45,"l":41.15,"n":2355,"o":41.18,"t":"2026-10-15T19:15:00Z","v":228314,"vw":41.299058},{"c":41.47,"h":41.499,"l":41.1084,"n":3228,"o":41.15,"t":"2026-10-15T19:30:00Z","v":262170,"vw":41.362121},{"c":41.6,"h":41.705,"l":41.4,"n":9418,"o":41.475,"t":"2026-10-15T19:45:00Z","v":900889,"vw":41.597313},{"c":41.5394,"h":41.7768,"l":41.5394,"n":149,"o":41.61,"t":"2026-10-15T20:00:00Z","v":510977,"vw":41.611365},{"c":41.6359,"h":41.65,"l":41.6,"n":34,"o":41.61,"t":"2026-10-15T20:15:00Z","v":2023,"vw":41.610954},{"c":41.72,"h":41.77,"l":41.55,"n":89,"o":41.56,"t":"2026-10-15T20:30:00Z","v":4160,"vw":41.647321},{"c":41.69,"h":41.8,"l":41.69,"n":70,"o":41.7,"t":"2026-10-15T20:45:00Z","v":8357,"vw":41.717543},{"c":41.52,"h":41.68,"l":41.32,"n":49,"o":41.32,"t":"2026-10-15T21:00:00Z","v":4067,"vw":41.409026},{"c":41.71,"h":41.74,"l":41.32,"n":9,"o":41.32,"t":"2026-10-15T21:15:00Z","v":1055,"vw":41.413755},{"c":41.5005,"h":41.6891,"l":41.5005,"n":8,"o":41.6891,"t":"2026-10-15T21:30:00Z","v":567,"vw":41.622088},{"c":41.7,"h":41.7,"l":41.63,"n":5,"o":41.63,"t":"2026-10-15T21:45:00Z","v":382,"vw":41.669437},{"c":41.72,"h":41.72,"l":41.65,"n":10,"o":41.65,"t":"2026-10-15T22:00:00Z","v":560,"vw":41.702692},{"c":41.68,"h":41.75,"l":41.6582,"n":14,"o":41.72,"t":"2026-10-15T22:15:00Z","v":1634,"vw":41.716216},{"c":41.79,"h":41.79,"l":41.72,"n":15,"o":41.75,"t":"2026-10-15T22:30:00Z","v":915,"vw":41.734746},{"c":41.76,"h":41.76,"l":41.75,"n":16,"o":41.75,"t":"2026-10-15T22:45:00Z","v":2029,"vw":41.753787},{"c":41.6572,"h":41.7351,"l":41.6572,"n":18,"o":41.7351,"t":"2026-10-15T23:00:00Z","v":1869,"vw":41.713112},{"c":41.6902,"h":41.7157,"l":41.6902,"n":6,"o":41.7157,"t":"2026-10-15T23:15:00Z","v":674,"vw":41.71145},{"c":41.61,"h":41.65,"l":41.6,"n":21,"o":41.65,"t":"2026-10-15T23:30:00Z","v":1205,"vw":41.62577},{"c":41.5,"h":41.6014,"l":41.5,"n":8,"o":41.6014,"t":"2026-10-15T23:45:00Z","v":548,"vw":41.56268}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.09253968253968255,"strike":44.24867724867725,"iv":0.9263322751322751,"gamma":0.08782275132275133,"theta":-0.17463650793650795,"vega":0.003826455026455027,"rho":0.00006550067832333768,"breakevenPct":6.846305858354054},{"delta":0.15,"premium":0.14006510416666668,"strike":43.498697916666664,"iv":0.84674296875,"gamma":0.12670260416666665,"theta":-0.21501328125,"vega":0.0051020833333333335,"rho":0.0001065555835901377,"breakevenPct":5.153645833333336},{"delta":0.2,"premium":0.17771739130434785,"strike":42.92934782608695,"iv":0.7443858695652174,"gamma":0.1724576086956522,"theta":-0.2258086956521739,"vega":0.006083695652173913,"rho":0.00015092042450767502,"breakevenPct":3.8724463069669977},{"delta":0.25,"premium":0.23206521739130437,"strike":42.6274154589372,"iv":0.7276588164251208,"gamma":0.2000542270531401,"theta":-0.2502048309178744,"vega":0.006868719806763285,"rho":0.0001966284828052018,"breakevenPct":3.275857051393986},{"delta":0.3,"premium":0.2975736568457539,"strike":42.37478336221837,"iv":0.7247571923743501,"gamma":0.21853682842287694,"theta":-0.2724206239168111,"vega":0.007475476603119584,"rho":0.0002434431460493309,"breakevenPct":2.8249566724436774},{"delta":0.35,"premium":0.3712305025996533,"strike":42.158145580589256,"iv":0.7319495667244367,"gamma":0.23036525129982668,"theta":-0.2930445407279029,"vega":0.007952079722703639,"rho":0.0002910657457769655,"breakevenPct":2.48042429684074},{"delta":0.4,"premium":0.4471130221130221,"strike":41.94471744471745,"iv":0.7351545454545454,"gamma":0.24082432432432432,"theta":-0.3086970515970516,"vega":0.008344226044226044,"rho":0.0003389583119802743,"breakevenPct":2.148989076699914},{"delta":0.45,"premium":0.529013104013104,"strike":41.73996723996724,"iv":0.7275787878787878,"gamma":0.24758108108108107,"theta":-0.3109083538083538,"vega":0.008508026208026208,"rho":0.00038758078754373915,"breakevenPct":1.8529646842899823},{"delta":0.5,"premium":0.6109131859131858,"strike":41.53521703521704,"iv":0.7200030303030303,"gamma":0.2543378378378378,"theta":-0.313119656019656,"vega":0.00867182637182637,"rho":0.000436203263107204,"breakevenPct":1.5569402918800508},{"delta":0.55,"premium":0.7344043624161074,"strike":41.32634228187919,"iv":0.7341208053691275,"gamma":0.246018288590604,"theta":-0.3144377516778523,"vega":0.008526342281879195,"rho":0.0004839457871058467,"breakevenPct":1.3511967332416897},{"delta":0.6,"premium":0.8665352348993287,"strike":41.116610738255034,"iv":0.752744966442953,"gamma":0.23456694630872482,"theta":-0.3155703020134228,"vega":0.008316610738255034,"rho":0.0005315055192335358,"breakevenPct":1.1642071642273752},{"delta":0.65,"premium":1.0088411045722046,"strike":40.89950203712087,"iv":0.7563967858759619,"gamma":0.2208435491172476,"theta":-0.3026026256224536,"vega":0.007888456315074696,"rho":0.0005776684696322151,"breakevenPct":0.9839593775736668},{"delta":0.7,"premium":1.163888637392485,"strike":40.67315527387959,"iv":0.7412994567677682,"gamma":0.20427496604798553,"theta":-0.2719779085559077,"vega":0.00718678134902671,"rho":0.0006220822969648371,"breakevenPct":0.8121540030652226},{"delta":0.75,"premium":1.318936170212766,"strike":40.4468085106383,"iv":0.7262021276595745,"gamma":0.1877063829787234,"theta":-0.2413531914893617,"vega":0.006485106382978724,"rho":0.0006664961242974591,"breakevenPct":0.6403486285567779},{"delta":0.8,"premium":1.4739837030330467,"strike":40.22046174739701,"iv":0.7111047985513808,"gamma":0.17113779990946126,"theta":-0.21072847442281573,"vega":0.005783431416930738,"rho":0.0007109099516300812,"breakevenPct":0.4685432540483332}],"put":[{"delta":0.1,"premium":0.42122180517209273,"strike":32.04618687864694,"iv":4.674230009083281,"gamma":0.04319860607211572,"theta":-0.9168338619918219,"vega":0.003475453431471858,"rho":-0.00009427542558883979,"breakevenPct":23.795264883193134},{"delta":0.15,"premium":0.11789869122636934,"strike":40.01260300533204,"iv":0.6846828405235095,"gamma":0.1562560833737276,"theta":-0.17194561318468252,"vega":0.005039069316529326,"rho":-0.00011348512131083998,"breakevenPct":3.8681823756489897},{"delta":0.2,"premium":0.17364275327193407,"strike":40.25496849248667,"iv":0.6766605428986913,"gamma":0.18233460979156568,"theta":-0.1939766359670383,"vega":0.005790402326708677,"rho":-0.00016224281233613238,"breakevenPct":3.41849219466329},{"delta":0.25,"premium":0.22938681531749877,"strike":40.4973339796413,"iv":0.668638245273873,"gamma":0.2084131362094038,"theta":-0.2160076587493941,"vega":0.006541735336888027,"rho":-0.00021100050336142473,"breakevenPct":2.968802013677591},{"delta":0.3,"premium":0.2851308773630634,"strike":40.739699466795926,"iv":0.6606159476490548,"gamma":0.23449166262724186,"theta":-0.23803868153174984,"vega":0.007293068347067376,"rho":-0.00025975819438671713,"breakevenPct":2.519111832691892},{"delta":0.35,"premium":0.3408749394086281,"strike":40.982064953950555,"iv":0.6525936500242366,"gamma":0.26057018904508,"theta":-0.26006970431410564,"vega":0.008044401357246727,"rho":-0.0003085158854120095,"breakevenPct":2.0694216517061923},{"delta":0.4,"premium":0.4051298701298701,"strike":41.16702741702742,"iv":0.6374352092352092,"gamma":0.275628354978355,"theta":-0.26156637806637806,"vega":0.0083004329004329,"rho":-0.00036008039070945116,"breakevenPct":1.7785601279577155},{"delta":0.45,"premium":0.4700649350649351,"strike":41.3474025974026,"iv":0.6217064935064935,"gamma":0.28980584415584415,"theta":-0.2614220779220779,"vega":0.008516883116883117,"rho":-0.0004118691986593107,"breakevenPct":1.500391175089967},{"delta":0.5,"premium":0.5374272151898735,"strike":41.5243670886076,"iv":0.6063190506329115,"gamma":0.3017756329113924,"theta":-0.2595114556962025,"vega":0.008665886075949366,"rho":-0.0004636959001091494,"breakevenPct":1.2362894616440414},{"delta":0.55,"premium":0.6181234177215191,"strike":41.68259493670886,"iv":0.5928063924050633,"gamma":0.30161740506329116,"theta":-0.2478975316455696,"vega":0.008444367088607595,"rho":-0.0005157307697471848,"breakevenPct":1.049466219307609},{"delta":0.6,"premium":0.6988196202531646,"strike":41.84082278481013,"iv":0.5792937341772152,"gamma":0.3014591772151899,"theta":-0.23628360759493672,"vega":0.008222848101265823,"rho":-0.0005677656393852201,"breakevenPct":0.8626429769711768},{"delta":0.65,"premium":0.7795158227848102,"strike":41.99905063291139,"iv":0.5657810759493671,"gamma":0.3013009493670886,"theta":-0.22466968354430378,"vega":0.00800132911392405,"rho":-0.0006198005090232555,"breakevenPct":0.6758197346347441},{"delta":0.7,"premium":2.167523659305992,"strike":43.17586750788644,"iv":1.2880746056782328,"gamma":0.14765331230283926,"theta":-0.4766276025236591,"vega":0.007529652996845427,"rho":-0.0006984916576148061,"breakevenPct":1.1847136178784488},{"delta":0.75,"premium":2.913,"strike":43.94268292682927,"iv":1.5246509756097562,"gamma":0.09591512195121953,"theta":-0.5220180487804879,"vega":0.006868780487804878,"rho":-0.0007627628082962794,"breakevenPct":1.1332941522186317},{"delta":0.8,"premium":4.449538964752213,"strike":45.49952955586961,"iv":2.2079683315521783,"gamma":0.06555177914020802,"theta":-0.7492922298878407,"vega":0.005415431549078683,"rho":-0.0008179298940028362,"breakevenPct":1.0843600214038813},{"delta":0.85,"premium":15.476278192858537,"strike":56.2398395427053,"iv":5.522094212058921,"gamma":0.023268157795527468,"theta":-1.5658946894823074,"vega":0.004508877050166754,"rho":-0.0011021169312151963,"breakevenPct":1.7745509642246862},{"delta":0.9,"premium":18.965860549961896,"strike":60.01853535355327,"iv":5.526621559706455,"gamma":0.016947224979864513,"theta":-1.168078451539183,"vega":0.003391058542235057,"rho":-0.0012230218488978315,"breakevenPct":1.0778920395388634}]},"raw":{"call":[{"delta":0.1,"premium":0.09253968253968255,"strike":44.24867724867725,"iv":0.9263322751322751,"gamma":0.08782275132275133,"theta":-0.17463650793650795,"vega":0.003826455026455027,"rho":0.00006550067832333768,"breakevenPct":6.846305858354054},{"delta":0.15,"premium":0.14006510416666668,"strike":43.498697916666664,"iv":0.84674296875,"gamma":0.12670260416666665,"theta":-0.21501328125,"vega":0.0051020833333333335,"rho":0.0001065555835901377,"breakevenPct":5.153645833333336},{"delta":0.2,"premium":0.17771739130434785,"strike":42.92934782608695,"iv":0.7443858695652174,"gamma":0.1724576086956522,"theta":-0.2258086956521739,"vega":0.006083695652173913,"rho":0.00015092042450767502,"breakevenPct":3.8724463069669977},{"delta":0.25,"premium":0.23206521739130437,"strike":42.6274154589372,"iv":0.7276588164251208,"gamma":0.2000542270531401,"theta":-0.2502048309178744,"vega":0.006868719806763285,"rho":0.0001966284828052018,"breakevenPct":3.275857051393986},{"delta":0.3,"premium":0.2975736568457539,"strike":42.37478336221837,"iv":0.7247571923743501,"gamma":0.21853682842287694,"theta":-0.2724206239168111,"vega":0.007475476603119584,"rho":0.0002434431460493309,"breakevenPct":2.8249566724436774},{"delta":0.35,"premium":0.3712305025996533,"strike":42.158145580589256,"iv":0.7319495667244367,"gamma":0.23036525129982668,"theta":-0.2930445407279029,"vega":0.007952079722703639,"rho":0.0002910657457769655,"breakevenPct":2.48042429684074},{"delta":0.4,"premium":0.4471130221130221,"strike":41.94471744471745,"iv":0.7351545454545454,"gamma":0.24082432432432432,"theta":-0.3086970515970516,"vega":0.008344226044226044,"rho":0.0003389583119802743,"breakevenPct":2.148989076699914},{"delta":0.45,"premium":0.529013104013104,"strike":41.73996723996724,"iv":0.7275787878787878,"gamma":0.24758108108108107,"theta":-0.3109083538083538,"vega":0.008508026208026208,"rho":0.00038758078754373915,"breakevenPct":1.8529646842899823},{"delta":0.5,"premium":0.6109131859131858,"strike":41.53521703521704,"iv":0.7200030303030303,"gamma":0.2543378378378378,"theta":-0.313119656019656,"vega":0.00867182637182637,"rho":0.000436203263107204,"breakevenPct":1.5569402918800508},{"delta":0.55,"premium":0.7344043624161074,"strike":41.32634228187919,"iv":0.7341208053691275,"gamma":0.246018288590604,"theta":-0.3144377516778523,"vega":0.008526342281879195,"rho":0.0004839457871058467,"breakevenPct":1.3511967332416897},{"delta":0.6,"premium":0.8665352348993287,"strike":41.116610738255034,"iv":0.752744966442953,"gamma":0.23456694630872482,"theta":-0.3155703020134228,"vega":0.008316610738255034,"rho":0.0005315055192335358,"breakevenPct":1.1642071642273752},{"delta":0.65,"premium":1.0088411045722046,"strike":40.89950203712087,"iv":0.7563967858759619,"gamma":0.2208435491172476,"theta":-0.3026026256224536,"vega":0.007888456315074696,"rho":0.0005776684696322151,"breakevenPct":0.9839593775736668},{"delta":0.7,"premium":1.163888637392485,"strike":40.67315527387959,"iv":0.7412994567677682,"gamma":0.20427496604798553,"theta":-0.2719779085559077,"vega":0.00718678134902671,"rho":0.0006220822969648371,"breakevenPct":0.8121540030652226},{"delta":0.75,"premium":1.318936170212766,"strike":40.4468085106383,"iv":0.7262021276595745,"gamma":0.1877063829787234,"theta":-0.2413531914893617,"vega":0.006485106382978724,"rho":0.0006664961242974591,"breakevenPct":0.6403486285567779},{"delta":0.8,"premium":1.4739837030330467,"strike":40.22046174739701,"iv":0.7111047985513808,"gamma":0.17113779990946126,"theta":-0.21072847442281573,"vega":0.005783431416930738,"rho":0.0007109099516300812,"breakevenPct":0.4685432540483332}],"put":[{"delta":0.1,"premium":0.42122180517209273,"strike":32.04618687864694,"iv":4.674230009083281,"gamma":0.04319860607211572,"theta":-0.9168338619918219,"vega":0.003475453431471858,"rho":-0.00009427542558883979,"breakevenPct":23.795264883193134},{"delta":0.15,"premium":0.11789869122636934,"strike":40.01260300533204,"iv":0.6846828405235095,"gamma":0.1562560833737276,"theta":-0.17194561318468252,"vega":0.005039069316529326,"rho":-0.00011348512131083998,"breakevenPct":3.8681823756489897},{"delta":0.2,"premium":0.17364275327193407,"strike":40.25496849248667,"iv":0.6766605428986913,"gamma":0.18233460979156568,"theta":-0.1939766359670383,"vega":0.005790402326708677,"rho":-0.00016224281233613238,"breakevenPct":3.41849219466329},{"delta":0.25,"premium":0.22938681531749877,"strike":40.4973339796413,"iv":0.668638245273873,"gamma":0.2084131362094038,"theta":-0.2160076587493941,"vega":0.006541735336888027,"rho":-0.00021100050336142473,"breakevenPct":2.968802013677591},{"delta":0.3,"premium":0.2851308773630634,"strike":40.739699466795926,"iv":0.6606159476490548,"gamma":0.23449166262724186,"theta":-0.23803868153174984,"vega":0.007293068347067376,"rho":-0.00025975819438671713,"breakevenPct":2.519111832691892},{"delta":0.35,"premium":0.3408749394086281,"strike":40.982064953950555,"iv":0.6525936500242366,"gamma":0.26057018904508,"theta":-0.26006970431410564,"vega":0.008044401357246727,"rho":-0.0003085158854120095,"breakevenPct":2.0694216517061923},{"delta":0.4,"premium":0.4051298701298701,"strike":41.16702741702742,"iv":0.6374352092352092,"gamma":0.275628354978355,"theta":-0.26156637806637806,"vega":0.0083004329004329,"rho":-0.00036008039070945116,"breakevenPct":1.7785601279577155},{"delta":0.45,"premium":0.4700649350649351,"strike":41.3474025974026,"iv":0.6217064935064935,"gamma":0.28980584415584415,"theta":-0.2614220779220779,"vega":0.008516883116883117,"rho":-0.0004118691986593107,"breakevenPct":1.500391175089967},{"delta":0.5,"premium":0.5374272151898735,"strike":41.5243670886076,"iv":0.6063190506329115,"gamma":0.3017756329113924,"theta":-0.2595114556962025,"vega":0.008665886075949366,"rho":-0.0004636959001091494,"breakevenPct":1.2362894616440414},{"delta":0.55,"premium":0.6181234177215191,"strike":41.68259493670886,"iv":0.5928063924050633,"gamma":0.30161740506329116,"theta":-0.2478975316455696,"vega":0.008444367088607595,"rho":-0.0005157307697471848,"breakevenPct":1.049466219307609},{"delta":0.6,"premium":0.6988196202531646,"strike":41.84082278481013,"iv":0.5792937341772152,"gamma":0.3014591772151899,"theta":-0.23628360759493672,"vega":0.008222848101265823,"rho":-0.0005677656393852201,"breakevenPct":0.8626429769711768},{"delta":0.65,"premium":0.7795158227848102,"strike":41.99905063291139,"iv":0.5657810759493671,"gamma":0.3013009493670886,"theta":-0.22466968354430378,"vega":0.00800132911392405,"rho":-0.0006198005090232555,"breakevenPct":0.6758197346347441},{"delta":0.7,"premium":2.167523659305992,"strike":43.17586750788644,"iv":1.2880746056782328,"gamma":0.14765331230283926,"theta":-0.4766276025236591,"vega":0.007529652996845427,"rho":-0.0006984916576148061,"breakevenPct":1.1847136178784488},{"delta":0.75,"premium":2.913,"strike":43.94268292682927,"iv":1.5246509756097562,"gamma":0.09591512195121953,"theta":-0.5220180487804879,"vega":0.006868780487804878,"rho":-0.0007627628082962794,"breakevenPct":1.1332941522186317},{"delta":0.8,"premium":4.449538964752213,"strike":45.49952955586961,"iv":2.2079683315521783,"gamma":0.06555177914020802,"theta":-0.7492922298878407,"vega":0.005415431549078683,"rho":-0.0008179298940028362,"breakevenPct":1.0843600214038813},{"delta":0.85,"premium":15.476278192858537,"strike":56.2398395427053,"iv":5.522094212058921,"gamma":0.023268157795527468,"theta":-1.5658946894823074,"vega":0.004508877050166754,"rho":-0.0011021169312151963,"breakevenPct":1.7745509642246862},{"delta":0.9,"premium":18.965860549961896,"strike":60.01853535355327,"iv":5.526621559706455,"gamma":0.016947224979864513,"theta":-1.168078451539183,"vega":0.003391058542235057,"rho":-0.0012230218488978315,"breakevenPct":1.0778920395388634}]}},"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"}}