{"symbol":"PAAS","url":"https://intraalpha.com/companies/PAAS","capturedAt":"2026-10-21T17:48:49.280Z","state":"ready","quote":{"symbol":"PAAS","last_price":43.335,"prev_close":44.29,"regular_close":43.335,"change":-0.955,"change_pct":-2.1562,"regular_change":-0.955,"regular_change_pct":-2.1562,"extended_change":0,"extended_change_pct":0,"bid":43.33,"ask":43.34,"bid_size":300,"ask_size":6400,"volume":2810415,"vwap":43.86247,"open":44.49,"high":44.65,"low":43.29,"close":43.335,"trade_count":36245,"last_trade_at":"2026-10-21T17:48:45.179472774Z","last_quote_at":"2026-10-21T17:48:47.672731525Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-21T13:48:47.979632747-04:00","next_open":"2026-10-22T09:30:00-04:00","next_close":"2026-10-21T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-20T16:00:00-04:00"},"fundamentals":{"symbol":"PAAS","fetched_at":"2026-10-21T17:48:48.831324+00:00","name":"Pan American Silver Corp.","exchange":"NYSE","currency":"USD","sector":"BASIC MATERIALS","industry":"GOLD","country":"USA","description":"Pan American Silver Corp. The company is headquartered in Vancouver, Canada.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":18363431000,"ebitda":2124000000,"pe_ratio":13.1,"peg_ratio":7.02,"book_value":17.64,"dividend_per_share":0.62,"dividend_yield":0.014,"eps":3.38,"revenue_ttm":4312000000,"gross_profit_ttm":2409000000,"profit_margin":0.32,"operating_margin_ttm":0.378,"return_on_assets_ttm":0.118,"return_on_equity_ttm":0.224,"quarterly_earnings_growth":0.385,"quarterly_revenue_growth":0.384,"analyst_target_price":60.17,"analyst_number":3,"beta":1.585,"fifty_two_week_high":69.34,"fifty_two_week_low":32.65,"fifty_day_ma":48.62,"two_hundred_day_ma":52.34,"shares_outstanding":414618000,"forward_pe":12.41,"price_to_sales":4.259,"price_to_book":2.865,"ev_to_revenue":4.704,"ev_to_ebitda":8.24},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-21T17:48:48.831324+00:00"},"optionObservedAt":"2026-10-21T17:47:41.700Z","bars":[{"c":44.46,"h":44.68,"l":44.19,"n":36,"o":44.19,"t":"2026-10-14T08:00:00Z","v":3374,"vw":44.487166},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-14T08:15:00Z","v":350,"vw":44.57},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-14T09:30:00Z","v":117,"vw":44.43},{"c":44.41,"h":44.41,"l":44.41,"n":5,"o":44.41,"t":"2026-10-14T09:40:00Z","v":282,"vw":44.41},{"c":44.39,"h":44.39,"l":44.39,"n":19,"o":44.39,"t":"2026-10-14T09:45:00Z","v":419,"vw":44.39},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-14T09:50:00Z","v":225,"vw":44.4},{"c":44.56,"h":44.56,"l":44.52,"n":8,"o":44.52,"t":"2026-10-14T11:00:00Z","v":556,"vw":44.543163},{"c":44.33,"h":44.33,"l":44.32,"n":20,"o":44.32,"t":"2026-10-14T12:00:00Z","v":1122,"vw":44.327377},{"c":44.53,"h":44.53,"l":44.52,"n":2,"o":44.52,"t":"2026-10-14T12:20:00Z","v":200,"vw":44.525},{"c":44.53,"h":44.53,"l":44.5,"n":6,"o":44.5,"t":"2026-10-14T12:25:00Z","v":418,"vw":44.515066},{"c":43.75,"h":44.28,"l":43.75,"n":80,"o":44.28,"t":"2026-10-14T12:30:00Z","v":2801,"vw":44.026686},{"c":43.629,"h":44.43,"l":43.629,"n":15,"o":43.8,"t":"2026-10-14T12:35:00Z","v":1384,"vw":43.765583},{"c":43.5,"h":43.65,"l":43.3018,"n":30,"o":43.65,"t":"2026-10-14T12:40:00Z","v":4039,"vw":43.46079},{"c":43.5,"h":43.5,"l":43.35,"n":15,"o":43.35,"t":"2026-10-14T12:45:00Z","v":7995,"vw":43.402062},{"c":43.5601,"h":43.6,"l":43.43,"n":39,"o":43.43,"t":"2026-10-14T12:50:00Z","v":5395,"vw":43.516916},{"c":43.4631,"h":43.4631,"l":43.3356,"n":5,"o":43.3356,"t":"2026-10-14T12:55:00Z","v":322,"vw":43.3781},{"c":43.15,"h":43.3,"l":43.12,"n":54,"o":43.3,"t":"2026-10-14T13:00:00Z","v":4120,"vw":43.254003},{"c":43.01,"h":43.05,"l":43.01,"n":9,"o":43.0155,"t":"2026-10-14T13:05:00Z","v":1423,"vw":43.021014},{"c":43.02,"h":43.02,"l":43.02,"n":4,"o":43.02,"t":"2026-10-14T13:10:00Z","v":219,"vw":43.02},{"c":42.85,"h":43.25,"l":42.85,"n":232,"o":43.25,"t":"2026-10-14T13:15:00Z","v":12177,"vw":43.001222},{"c":43.03,"h":43.29,"l":43,"n":12,"o":43.29,"t":"2026-10-14T13:20:00Z","v":1863,"vw":43.074445},{"c":42.9044,"h":43.1059,"l":42.8,"n":10,"o":43.1059,"t":"2026-10-14T13:25:00Z","v":1347,"vw":42.946607},{"c":43.2,"h":43.6,"l":42.9,"n":1377,"o":43.06,"t":"2026-10-14T13:30:00Z","v":166736,"vw":43.200608},{"c":43.17,"h":43.3,"l":43.08,"n":823,"o":43.185,"t":"2026-10-14T13:35:00Z","v":65415,"vw":43.212652},{"c":43.0895,"h":43.173,"l":42.95,"n":708,"o":43.15,"t":"2026-10-14T13:40:00Z","v":52472,"vw":43.038025},{"c":42.82,"h":43.0814,"l":42.81,"n":1235,"o":43.08,"t":"2026-10-14T13:45:00Z","v":79892,"vw":42.918438},{"c":42.741,"h":42.91,"l":42.73,"n":1160,"o":42.84,"t":"2026-10-14T13:50:00Z","v":74714,"vw":42.85041},{"c":42.615,"h":42.81,"l":42.61,"n":1030,"o":42.745,"t":"2026-10-14T13:55:00Z","v":60779,"vw":42.740552},{"c":42.235,"h":42.65,"l":42.22,"n":1715,"o":42.616,"t":"2026-10-14T14:00:00Z","v":103105,"vw":42.450118},{"c":42.48,"h":42.49,"l":42.125,"n":1876,"o":42.22,"t":"2026-10-14T14:05:00Z","v":127427,"vw":42.263922},{"c":42.43,"h":42.56,"l":42.4,"n":728,"o":42.44,"t":"2026-10-14T14:10:00Z","v":49692,"vw":42.474078},{"c":42.35,"h":42.555,"l":42.31,"n":842,"o":42.43,"t":"2026-10-14T14:15:00Z","v":59195,"vw":42.463928},{"c":42.275,"h":42.38,"l":42.2,"n":996,"o":42.355,"t":"2026-10-14T14:20:00Z","v":54834,"vw":42.286583},{"c":42.325,"h":42.345,"l":42.2,"n":852,"o":42.26,"t":"2026-10-14T14:25:00Z","v":84167,"vw":42.25558},{"c":42.37,"h":42.3825,"l":42.21,"n":1572,"o":42.325,"t":"2026-10-14T14:30:00Z","v":126805,"vw":42.309659},{"c":42.39,"h":42.48,"l":42.33,"n":1198,"o":42.37,"t":"2026-10-14T14:35:00Z","v":81220,"vw":42.419439},{"c":42.69,"h":42.71,"l":42.43,"n":827,"o":42.43,"t":"2026-10-14T14:40:00Z","v":45847,"vw":42.574041},{"c":42.53,"h":42.708,"l":42.53,"n":694,"o":42.7,"t":"2026-10-14T14:45:00Z","v":40901,"vw":42.650814},{"c":42.41,"h":42.53,"l":42.36,"n":696,"o":42.53,"t":"2026-10-14T14:50:00Z","v":35404,"vw":42.449777},{"c":42.435,"h":42.435,"l":42.32,"n":1053,"o":42.42,"t":"2026-10-14T14:55:00Z","v":74736,"vw":42.379441},{"c":42.26,"h":42.42,"l":42.26,"n":707,"o":42.42,"t":"2026-10-14T15:00:00Z","v":42179,"vw":42.344695},{"c":42.08,"h":42.265,"l":42.035,"n":1422,"o":42.26,"t":"2026-10-14T15:05:00Z","v":99183,"vw":42.124259},{"c":42.07,"h":42.13,"l":42.005,"n":1639,"o":42.06,"t":"2026-10-14T15:10:00Z","v":113208,"vw":42.070945},{"c":42.06,"h":42.17,"l":42.0498,"n":1559,"o":42.07,"t":"2026-10-14T15:15:00Z","v":100842,"vw":42.120729},{"c":42.185,"h":42.19,"l":42.035,"n":1208,"o":42.06,"t":"2026-10-14T15:20:00Z","v":71455,"vw":42.109018},{"c":42.175,"h":42.22,"l":42.14,"n":1380,"o":42.18,"t":"2026-10-14T15:25:00Z","v":124727,"vw":42.180223},{"c":42.26,"h":42.3,"l":42.155,"n":885,"o":42.18,"t":"2026-10-14T15:30:00Z","v":111108,"vw":42.234826},{"c":42.22,"h":42.31,"l":42.165,"n":1314,"o":42.27,"t":"2026-10-14T15:35:00Z","v":133499,"vw":42.234325},{"c":42.25,"h":42.26,"l":42.11,"n":1286,"o":42.2198,"t":"2026-10-14T15:40:00Z","v":162421,"vw":42.1786},{"c":42.19,"h":42.3,"l":42.16,"n":1113,"o":42.26,"t":"2026-10-14T15:45:00Z","v":81294,"vw":42.238213},{"c":42.12,"h":42.2,"l":42.02,"n":1754,"o":42.2,"t":"2026-10-14T15:50:00Z","v":112518,"vw":42.088349},{"c":42.065,"h":42.1,"l":42.01,"n":888,"o":42.1,"t":"2026-10-14T15:55:00Z","v":46463,"vw":42.044432},{"c":41.96,"h":42.07,"l":41.94,"n":2164,"o":42.06,"t":"2026-10-14T16:00:00Z","v":193415,"vw":41.988839},{"c":42.06,"h":42.075,"l":41.95,"n":973,"o":41.96,"t":"2026-10-14T16:05:00Z","v":54662,"vw":42.026268},{"c":41.98,"h":42.06,"l":41.93,"n":793,"o":42.06,"t":"2026-10-14T16:10:00Z","v":98273,"vw":41.966776},{"c":42.05,"h":42.055,"l":41.9508,"n":1160,"o":41.99,"t":"2026-10-14T16:15:00Z","v":71838,"vw":41.980643},{"c":42.01,"h":42.06,"l":41.99,"n":728,"o":42.04,"t":"2026-10-14T16:20:00Z","v":43711,"vw":42.039233},{"c":42.07,"h":42.095,"l":41.99,"n":1036,"o":42.015,"t":"2026-10-14T16:25:00Z","v":96483,"vw":42.05121},{"c":42.14,"h":42.15,"l":42.03,"n":858,"o":42.07,"t":"2026-10-14T16:30:00Z","v":43013,"vw":42.080663},{"c":42.14,"h":42.16,"l":42.085,"n":606,"o":42.13,"t":"2026-10-14T16:35:00Z","v":32413,"vw":42.108336},{"c":42.29,"h":42.29,"l":42.13,"n":652,"o":42.14,"t":"2026-10-14T16:40:00Z","v":29483,"vw":42.199642},{"c":42.26,"h":42.315,"l":42.2205,"n":696,"o":42.3,"t":"2026-10-14T16:45:00Z","v":35915,"vw":42.270127},{"c":42.195,"h":42.28,"l":42.195,"n":560,"o":42.25,"t":"2026-10-14T16:50:00Z","v":25111,"vw":42.236044},{"c":42.31,"h":42.31,"l":42.18,"n":583,"o":42.215,"t":"2026-10-14T16:55:00Z","v":25448,"vw":42.269177},{"c":42.15,"h":42.305,"l":42.12,"n":1180,"o":42.305,"t":"2026-10-14T17:00:00Z","v":62719,"vw":42.193887},{"c":42.14,"h":42.18,"l":42.125,"n":849,"o":42.15,"t":"2026-10-14T17:05:00Z","v":40512,"vw":42.14901},{"c":42.06,"h":42.165,"l":42.06,"n":731,"o":42.15,"t":"2026-10-14T17:10:00Z","v":33895,"vw":42.11471},{"c":42.145,"h":42.145,"l":42.045,"n":604,"o":42.06,"t":"2026-10-14T17:15:00Z","v":27540,"vw":42.085828},{"c":42.28,"h":42.28,"l":42.138,"n":654,"o":42.138,"t":"2026-10-14T17:20:00Z","v":29510,"vw":42.196876},{"c":42.25,"h":42.28,"l":42.21,"n":634,"o":42.28,"t":"2026-10-14T17:25:00Z","v":30967,"vw":42.23412},{"c":42.1475,"h":42.27,"l":42.135,"n":751,"o":42.245,"t":"2026-10-14T17:30:00Z","v":40435,"vw":42.221557},{"c":42.11,"h":42.16,"l":42.085,"n":558,"o":42.16,"t":"2026-10-14T17:35:00Z","v":25151,"vw":42.106297},{"c":42.095,"h":42.12,"l":42.065,"n":423,"o":42.115,"t":"2026-10-14T17:40:00Z","v":15519,"vw":42.0884},{"c":41.99,"h":42.07,"l":41.97,"n":1102,"o":42.07,"t":"2026-10-14T17:45:00Z","v":65109,"vw":42.018803},{"c":41.845,"h":41.985,"l":41.82,"n":1213,"o":41.985,"t":"2026-10-14T17:50:00Z","v":81105,"vw":41.875662},{"c":41.85,"h":41.875,"l":41.83,"n":692,"o":41.845,"t":"2026-10-14T17:55:00Z","v":35162,"vw":41.848017},{"c":41.855,"h":41.88,"l":41.77,"n":900,"o":41.86,"t":"2026-10-14T18:00:00Z","v":48704,"vw":41.823082},{"c":41.89,"h":41.935,"l":41.85,"n":820,"o":41.86,"t":"2026-10-14T18:05:00Z","v":48466,"vw":41.879296},{"c":41.925,"h":41.98,"l":41.87,"n":649,"o":41.88,"t":"2026-10-14T18:10:00Z","v":28092,"vw":41.909245},{"c":41.895,"h":41.9399,"l":41.865,"n":564,"o":41.93,"t":"2026-10-14T18:15:00Z","v":21892,"vw":41.916032},{"c":41.85,"h":41.9183,"l":41.84,"n":819,"o":41.895,"t":"2026-10-14T18:20:00Z","v":47047,"vw":41.872363},{"c":41.91,"h":41.91,"l":41.8001,"n":1462,"o":41.85,"t":"2026-10-14T18:25:00Z","v":129452,"vw":41.843618},{"c":41.885,"h":41.91,"l":41.8401,"n":1034,"o":41.91,"t":"2026-10-14T18:30:00Z","v":72248,"vw":41.86619},{"c":41.905,"h":41.92,"l":41.84,"n":864,"o":41.88,"t":"2026-10-14T18:35:00Z","v":61278,"vw":41.874413},{"c":41.855,"h":41.94,"l":41.855,"n":673,"o":41.9,"t":"2026-10-14T18:40:00Z","v":30194,"vw":41.904414},{"c":41.88,"h":41.89,"l":41.835,"n":717,"o":41.86,"t":"2026-10-14T18:45:00Z","v":43485,"vw":41.856714},{"c":42,"h":42.01,"l":41.885,"n":1103,"o":41.885,"t":"2026-10-14T18:50:00Z","v":63573,"vw":41.925576},{"c":42.05,"h":42.07,"l":41.955,"n":665,"o":42.01,"t":"2026-10-14T18:55:00Z","v":35083,"vw":42.013535},{"c":41.87,"h":42.045,"l":41.855,"n":901,"o":42.045,"t":"2026-10-14T19:00:00Z","v":40474,"vw":41.937209},{"c":41.88,"h":41.93,"l":41.85,"n":823,"o":41.87,"t":"2026-10-14T19:05:00Z","v":50789,"vw":41.88667},{"c":41.99,"h":41.995,"l":41.86,"n":856,"o":41.89,"t":"2026-10-14T19:10:00Z","v":52045,"vw":41.94286},{"c":42.195,"h":42.195,"l":41.99,"n":817,"o":41.995,"t":"2026-10-14T19:15:00Z","v":45232,"vw":42.056908},{"c":42.215,"h":42.22,"l":42.155,"n":1003,"o":42.195,"t":"2026-10-14T19:20:00Z","v":57034,"vw":42.19077},{"c":42.15,"h":42.22,"l":42.15,"n":1014,"o":42.21,"t":"2026-10-14T19:25:00Z","v":50277,"vw":42.18546},{"c":42.15,"h":42.23,"l":42.12,"n":1114,"o":42.145,"t":"2026-10-14T19:30:00Z","v":77064,"vw":42.187039},{"c":42.09,"h":42.18,"l":42.035,"n":1324,"o":42.145,"t":"2026-10-14T19:35:00Z","v":91672,"vw":42.106818},{"c":42.075,"h":42.11,"l":42.025,"n":1452,"o":42.09,"t":"2026-10-14T19:40:00Z","v":106484,"vw":42.062112},{"c":42.115,"h":42.115,"l":42.01,"n":1865,"o":42.075,"t":"2026-10-14T19:45:00Z","v":151946,"vw":42.070271},{"c":42.185,"h":42.22,"l":42.115,"n":2356,"o":42.115,"t":"2026-10-14T19:50:00Z","v":166953,"vw":42.158921},{"c":42.325,"h":42.33,"l":42.14,"n":6298,"o":42.195,"t":"2026-10-14T19:55:00Z","v":515502,"vw":42.251298},{"c":42.28,"h":42.33,"l":42.15,"n":80,"o":42.33,"t":"2026-10-14T20:00:00Z","v":392918,"vw":42.328878},{"c":42.33,"h":42.33,"l":42.33,"n":4,"o":42.33,"t":"2026-10-14T20:05:00Z","v":200,"vw":42.33},{"c":42.3,"h":42.3,"l":42.3,"n":12,"o":42.3,"t":"2026-10-14T20:50:00Z","v":270,"vw":42.3},{"c":42.301,"h":42.3049,"l":42.301,"n":3,"o":42.3049,"t":"2026-10-14T20:55:00Z","v":4659,"vw":42.303459},{"c":42.2334,"h":42.2334,"l":42.2334,"n":3,"o":42.2334,"t":"2026-10-14T21:00:00Z","v":430,"vw":42.2334},{"c":42.34,"h":42.34,"l":42.31,"n":14,"o":42.31,"t":"2026-10-14T21:05:00Z","v":728,"vw":42.315},{"c":42.34,"h":42.34,"l":42.33,"n":7,"o":42.34,"t":"2026-10-14T21:10:00Z","v":666,"vw":42.338478},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-14T21:15:00Z","v":310,"vw":42.34},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-14T21:50:00Z","v":100,"vw":42.25},{"c":42.226,"h":42.226,"l":42.226,"n":1,"o":42.226,"t":"2026-10-14T22:00:00Z","v":100,"vw":42.226},{"c":42.22,"h":42.22,"l":42.22,"n":2,"o":42.22,"t":"2026-10-14T22:05:00Z","v":500,"vw":42.22},{"c":42.06,"h":42.06,"l":42.06,"n":25,"o":42.06,"t":"2026-10-14T22:15:00Z","v":233,"vw":42.06},{"c":42.0515,"h":42.24,"l":42.0515,"n":5,"o":42.2,"t":"2026-10-14T22:25:00Z","v":417,"vw":42.147786},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-14T22:45:00Z","v":200,"vw":42.2},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-14T23:05:00Z","v":640,"vw":42.1},{"c":42.1011,"h":42.1011,"l":42.1,"n":2,"o":42.1,"t":"2026-10-14T23:50:00Z","v":1221,"vw":42.100424},{"c":42.89,"h":42.89,"l":42.55,"n":118,"o":42.55,"t":"2026-10-15T08:00:00Z","v":3449,"vw":42.734696},{"c":43.2922,"h":43.2922,"l":43.2922,"n":2,"o":43.2922,"t":"2026-10-15T09:05:00Z","v":143,"vw":43.2922},{"c":43.3118,"h":43.3118,"l":43.3118,"n":1,"o":43.3118,"t":"2026-10-15T09:40:00Z","v":495,"vw":43.3118},{"c":43.145,"h":43.145,"l":43.145,"n":3,"o":43.145,"t":"2026-10-15T09:45:00Z","v":150,"vw":43.145},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-15T10:00:00Z","v":735,"vw":43.19},{"c":43.15,"h":43.15,"l":43.15,"n":2,"o":43.15,"t":"2026-10-15T10:55:00Z","v":150,"vw":43.15},{"c":43.11,"h":43.11,"l":43.11,"n":12,"o":43.11,"t":"2026-10-15T11:00:00Z","v":321,"vw":43.11},{"c":43.05,"h":43.05,"l":43.05,"n":6,"o":43.05,"t":"2026-10-15T11:05:00Z","v":611,"vw":43.05},{"c":43.03,"h":43.03,"l":43.03,"n":1,"o":43.03,"t":"2026-10-15T11:15:00Z","v":100,"vw":43.03},{"c":43,"h":43.01,"l":43,"n":6,"o":43.01,"t":"2026-10-15T11:20:00Z","v":675,"vw":43.008485},{"c":43,"h":43,"l":43,"n":10,"o":43,"t":"2026-10-15T11:25:00Z","v":1001,"vw":43},{"c":43.09,"h":43.09,"l":43.09,"n":5,"o":43.09,"t":"2026-10-15T11:40:00Z","v":400,"vw":43.09},{"c":43.15,"h":43.15,"l":43.15,"n":13,"o":43.15,"t":"2026-10-15T11:45:00Z","v":931,"vw":43.15},{"c":42.95,"h":43.12,"l":42.95,"n":35,"o":43.12,"t":"2026-10-15T11:55:00Z","v":2499,"vw":43.011619},{"c":42.97,"h":42.97,"l":42.97,"n":1,"o":42.97,"t":"2026-10-15T12:00:00Z","v":100,"vw":42.97},{"c":42.97,"h":43.0304,"l":42.97,"n":9,"o":43.0304,"t":"2026-10-15T12:10:00Z","v":802,"vw":42.983809},{"c":42.97,"h":42.97,"l":42.97,"n":5,"o":42.97,"t":"2026-10-15T12:15:00Z","v":401,"vw":42.97},{"c":43.1,"h":43.1,"l":42.97,"n":20,"o":42.97,"t":"2026-10-15T12:20:00Z","v":1248,"vw":43.026426},{"c":43.04,"h":43.04,"l":43.04,"n":2,"o":43.04,"t":"2026-10-15T12:25:00Z","v":1000,"vw":43.04},{"c":42.76,"h":43.05,"l":42.76,"n":41,"o":43.05,"t":"2026-10-15T12:30:00Z","v":2786,"vw":42.85404},{"c":43.21,"h":43.21,"l":43.05,"n":10,"o":43.05,"t":"2026-10-15T12:35:00Z","v":2220,"vw":43.13},{"c":43.31,"h":43.31,"l":43.27,"n":7,"o":43.27,"t":"2026-10-15T12:40:00Z","v":462,"vw":43.285},{"c":43.1449,"h":43.1449,"l":42.83,"n":18,"o":42.98,"t":"2026-10-15T12:45:00Z","v":1364,"vw":42.960609},{"c":43.11,"h":43.11,"l":43,"n":5,"o":43,"t":"2026-10-15T12:55:00Z","v":1197,"vw":43.01},{"c":43.1,"h":43.12,"l":43.1,"n":5,"o":43.12,"t":"2026-10-15T13:00:00Z","v":2300,"vw":43.110261},{"c":43.01,"h":43.01,"l":43,"n":7,"o":43,"t":"2026-10-15T13:05:00Z","v":585,"vw":43.006757},{"c":43.13,"h":43.13,"l":43.1268,"n":10,"o":43.1268,"t":"2026-10-15T13:10:00Z","v":731,"vw":43.128623},{"c":43.25,"h":43.25,"l":43.1,"n":31,"o":43.13,"t":"2026-10-15T13:15:00Z","v":2774,"vw":43.152099},{"c":43.08,"h":43.15,"l":43.01,"n":25,"o":43.15,"t":"2026-10-15T13:20:00Z","v":26432,"vw":43.144084},{"c":43.09,"h":43.09,"l":43.09,"n":1,"o":43.09,"t":"2026-10-15T13:25:00Z","v":300,"vw":43.09},{"c":42.58,"h":43.01,"l":42.42,"n":848,"o":43,"t":"2026-10-15T13:30:00Z","v":135888,"vw":42.752096},{"c":42.885,"h":42.89,"l":42.505,"n":701,"o":42.58,"t":"2026-10-15T13:35:00Z","v":43781,"vw":42.67566},{"c":42.61,"h":42.85,"l":42.61,"n":775,"o":42.8,"t":"2026-10-15T13:40:00Z","v":41589,"vw":42.769851},{"c":42.605,"h":42.74,"l":42.495,"n":812,"o":42.62,"t":"2026-10-15T13:45:00Z","v":67409,"vw":42.578293},{"c":42.4499,"h":42.57,"l":42.4,"n":849,"o":42.57,"t":"2026-10-15T13:50:00Z","v":66606,"vw":42.470491},{"c":42.46,"h":42.525,"l":42.4,"n":580,"o":42.46,"t":"2026-10-15T13:55:00Z","v":43547,"vw":42.471892},{"c":42.5398,"h":42.57,"l":42.41,"n":682,"o":42.45,"t":"2026-10-15T14:00:00Z","v":44471,"vw":42.480485},{"c":42.47,"h":42.6,"l":42.46,"n":812,"o":42.55,"t":"2026-10-15T14:05:00Z","v":58520,"vw":42.521545},{"c":42.48,"h":42.53,"l":42.44,"n":559,"o":42.485,"t":"2026-10-15T14:10:00Z","v":46444,"vw":42.489091},{"c":42.49,"h":42.52,"l":42.39,"n":563,"o":42.5,"t":"2026-10-15T14:15:00Z","v":47070,"vw":42.427455},{"c":42.57,"h":42.58,"l":42.46,"n":632,"o":42.48,"t":"2026-10-15T14:20:00Z","v":51213,"vw":42.526684},{"c":42.672,"h":42.79,"l":42.58,"n":818,"o":42.58,"t":"2026-10-15T14:25:00Z","v":38373,"vw":42.69936},{"c":42.7601,"h":42.79,"l":42.66,"n":1554,"o":42.68,"t":"2026-10-15T14:30:00Z","v":75138,"vw":42.724202},{"c":42.975,"h":42.975,"l":42.695,"n":1121,"o":42.78,"t":"2026-10-15T14:35:00Z","v":73040,"vw":42.795343},{"c":42.89,"h":43,"l":42.875,"n":859,"o":42.97,"t":"2026-10-15T14:40:00Z","v":48235,"vw":42.939868},{"c":42.93,"h":42.975,"l":42.88,"n":1038,"o":42.895,"t":"2026-10-15T14:45:00Z","v":71034,"vw":42.929538},{"c":43.12,"h":43.1695,"l":42.95,"n":832,"o":42.95,"t":"2026-10-15T14:50:00Z","v":46575,"vw":43.096509},{"c":43.125,"h":43.23,"l":43.12,"n":660,"o":43.1696,"t":"2026-10-15T14:55:00Z","v":38914,"vw":43.182908},{"c":43.27,"h":43.27,"l":43.11,"n":629,"o":43.11,"t":"2026-10-15T15:00:00Z","v":43221,"vw":43.211808},{"c":43.29,"h":43.32,"l":43.19,"n":1043,"o":43.29,"t":"2026-10-15T15:05:00Z","v":74997,"vw":43.270013},{"c":43.385,"h":43.4,"l":43.27,"n":696,"o":43.3,"t":"2026-10-15T15:10:00Z","v":37802,"vw":43.33466},{"c":43.415,"h":43.48,"l":43.36,"n":722,"o":43.39,"t":"2026-10-15T15:15:00Z","v":48585,"vw":43.427852},{"c":43.4867,"h":43.515,"l":43.44,"n":591,"o":43.44,"t":"2026-10-15T15:20:00Z","v":39438,"vw":43.46986},{"c":43.31,"h":43.465,"l":43.26,"n":734,"o":43.465,"t":"2026-10-15T15:25:00Z","v":39012,"vw":43.350382},{"c":43.43,"h":43.43,"l":43.28,"n":1559,"o":43.33,"t":"2026-10-15T15:30:00Z","v":125098,"vw":43.349964},{"c":43.37,"h":43.49,"l":43.34,"n":796,"o":43.43,"t":"2026-10-15T15:35:00Z","v":69182,"vw":43.444956},{"c":43.27,"h":43.4227,"l":43.23,"n":563,"o":43.41,"t":"2026-10-15T15:40:00Z","v":31190,"vw":43.340913},{"c":43.21,"h":43.305,"l":43.18,"n":574,"o":43.27,"t":"2026-10-15T15:45:00Z","v":35189,"vw":43.228718},{"c":43.3,"h":43.335,"l":43.17,"n":476,"o":43.2,"t":"2026-10-15T15:50:00Z","v":29086,"vw":43.277217},{"c":43.29,"h":43.34,"l":43.27,"n":633,"o":43.295,"t":"2026-10-15T15:55:00Z","v":33619,"vw":43.301332},{"c":43.21,"h":43.3,"l":43.2,"n":613,"o":43.28,"t":"2026-10-15T16:00:00Z","v":66672,"vw":43.224299},{"c":43.3299,"h":43.33,"l":43.21,"n":440,"o":43.22,"t":"2026-10-15T16:05:00Z","v":31510,"vw":43.284814},{"c":43.21,"h":43.32,"l":43.19,"n":491,"o":43.32,"t":"2026-10-15T16:10:00Z","v":29124,"vw":43.255236},{"c":43.235,"h":43.255,"l":43.2,"n":406,"o":43.2,"t":"2026-10-15T16:15:00Z","v":20620,"vw":43.230995},{"c":43.265,"h":43.28,"l":43.24,"n":351,"o":43.24,"t":"2026-10-15T16:20:00Z","v":16931,"vw":43.265148},{"c":43.28,"h":43.3,"l":43.26,"n":431,"o":43.27,"t":"2026-10-15T16:25:00Z","v":21225,"vw":43.283571},{"c":43.15,"h":43.29,"l":43.13,"n":598,"o":43.28,"t":"2026-10-15T16:30:00Z","v":33163,"vw":43.215927},{"c":43.19,"h":43.24,"l":43.16,"n":670,"o":43.17,"t":"2026-10-15T16:35:00Z","v":36391,"vw":43.203041},{"c":43.22,"h":43.22,"l":43.185,"n":358,"o":43.19,"t":"2026-10-15T16:40:00Z","v":20314,"vw":43.199874},{"c":43.23,"h":43.24,"l":43.205,"n":332,"o":43.23,"t":"2026-10-15T16:45:00Z","v":15192,"vw":43.224131},{"c":43.215,"h":43.245,"l":43.2,"n":400,"o":43.22,"t":"2026-10-15T16:50:00Z","v":21839,"vw":43.230391},{"c":43.16,"h":43.22,"l":43.16,"n":301,"o":43.2,"t":"2026-10-15T16:55:00Z","v":10924,"vw":43.184982},{"c":43.135,"h":43.17,"l":43.12,"n":465,"o":43.165,"t":"2026-10-15T17:00:00Z","v":19165,"vw":43.139662},{"c":43.15,"h":43.16,"l":43.125,"n":269,"o":43.16,"t":"2026-10-15T17:05:00Z","v":10171,"vw":43.137338},{"c":43.095,"h":43.17,"l":43.095,"n":338,"o":43.16,"t":"2026-10-15T17:10:00Z","v":18193,"vw":43.142144},{"c":43.15,"h":43.19,"l":43.0831,"n":396,"o":43.085,"t":"2026-10-15T17:15:00Z","v":18150,"vw":43.140727},{"c":43.11,"h":43.1666,"l":43.085,"n":384,"o":43.16,"t":"2026-10-15T17:20:00Z","v":18130,"vw":43.117138},{"c":43.075,"h":43.115,"l":43.075,"n":290,"o":43.095,"t":"2026-10-15T17:25:00Z","v":14317,"vw":43.088423},{"c":43.125,"h":43.175,"l":43.075,"n":694,"o":43.075,"t":"2026-10-15T17:30:00Z","v":87858,"vw":43.131006},{"c":43.155,"h":43.16,"l":43.1,"n":350,"o":43.125,"t":"2026-10-15T17:35:00Z","v":19343,"vw":43.12953},{"c":43.12,"h":43.1681,"l":43.12,"n":391,"o":43.155,"t":"2026-10-15T17:40:00Z","v":16712,"vw":43.154051},{"c":43.165,"h":43.205,"l":43.115,"n":555,"o":43.115,"t":"2026-10-15T17:45:00Z","v":27343,"vw":43.170694},{"c":43.19,"h":43.24,"l":43.16,"n":692,"o":43.16,"t":"2026-10-15T17:50:00Z","v":33392,"vw":43.184063},{"c":43.21,"h":43.24,"l":43.185,"n":498,"o":43.19,"t":"2026-10-15T17:55:00Z","v":29222,"vw":43.221164},{"c":43.305,"h":43.33,"l":43.2,"n":983,"o":43.205,"t":"2026-10-15T18:00:00Z","v":54650,"vw":43.257173},{"c":43.24,"h":43.31,"l":43.225,"n":674,"o":43.31,"t":"2026-10-15T18:05:00Z","v":40802,"vw":43.257689},{"c":43.19,"h":43.235,"l":43.19,"n":491,"o":43.235,"t":"2026-10-15T18:10:00Z","v":25285,"vw":43.212348},{"c":43.1799,"h":43.21,"l":43.155,"n":653,"o":43.19,"t":"2026-10-15T18:15:00Z","v":33997,"vw":43.177448},{"c":43.18,"h":43.19,"l":43.135,"n":668,"o":43.175,"t":"2026-10-15T18:20:00Z","v":31470,"vw":43.158723},{"c":43.16,"h":43.18,"l":43.145,"n":483,"o":43.175,"t":"2026-10-15T18:25:00Z","v":20586,"vw":43.163022},{"c":43.22,"h":43.23,"l":43.135,"n":539,"o":43.15,"t":"2026-10-15T18:30:00Z","v":22859,"vw":43.181607},{"c":43.23,"h":43.255,"l":43.215,"n":488,"o":43.23,"t":"2026-10-15T18:35:00Z","v":25498,"vw":43.232506},{"c":43.3,"h":43.315,"l":43.225,"n":481,"o":43.23,"t":"2026-10-15T18:40:00Z","v":30001,"vw":43.28384},{"c":43.335,"h":43.345,"l":43.28,"n":793,"o":43.3,"t":"2026-10-15T18:45:00Z","v":49912,"vw":43.303446},{"c":43.3592,"h":43.4,"l":43.3315,"n":536,"o":43.3315,"t":"2026-10-15T18:50:00Z","v":32627,"vw":43.362548},{"c":43.41,"h":43.41,"l":43.335,"n":802,"o":43.355,"t":"2026-10-15T18:55:00Z","v":50691,"vw":43.367013},{"c":43.49,"h":43.52,"l":43.415,"n":932,"o":43.415,"t":"2026-10-15T19:00:00Z","v":79824,"vw":43.476998},{"c":43.47,"h":43.48,"l":43.415,"n":728,"o":43.48,"t":"2026-10-15T19:05:00Z","v":46693,"vw":43.442806},{"c":43.535,"h":43.565,"l":43.465,"n":699,"o":43.47,"t":"2026-10-15T19:10:00Z","v":37887,"vw":43.517372},{"c":43.505,"h":43.59,"l":43.49,"n":638,"o":43.535,"t":"2026-10-15T19:15:00Z","v":30736,"vw":43.537821},{"c":43.57,"h":43.605,"l":43.5,"n":803,"o":43.5,"t":"2026-10-15T19:20:00Z","v":49338,"vw":43.568592},{"c":43.525,"h":43.63,"l":43.525,"n":940,"o":43.57,"t":"2026-10-15T19:25:00Z","v":69349,"vw":43.59576},{"c":43.46,"h":43.52,"l":43.42,"n":986,"o":43.52,"t":"2026-10-15T19:30:00Z","v":53694,"vw":43.468907},{"c":43.525,"h":43.53,"l":43.465,"n":1021,"o":43.465,"t":"2026-10-15T19:35:00Z","v":63209,"vw":43.50741},{"c":43.67,"h":43.675,"l":43.525,"n":1315,"o":43.525,"t":"2026-10-15T19:40:00Z","v":96475,"vw":43.587909},{"c":43.755,"h":43.765,"l":43.665,"n":1290,"o":43.665,"t":"2026-10-15T19:45:00Z","v":75561,"vw":43.702294},{"c":43.78,"h":43.865,"l":43.7,"n":3215,"o":43.75,"t":"2026-10-15T19:50:00Z","v":221297,"vw":43.795186},{"c":43.76,"h":43.86,"l":43.73,"n":5950,"o":43.78,"t":"2026-10-15T19:55:00Z","v":492756,"vw":43.792178},{"c":43.83,"h":43.83,"l":42.85,"n":104,"o":43.77,"t":"2026-10-15T20:00:00Z","v":334983,"vw":43.758124},{"c":43.57,"h":43.57,"l":43.57,"n":9,"o":43.57,"t":"2026-10-15T20:05:00Z","v":456,"vw":43.57},{"c":43.67,"h":43.67,"l":43.67,"n":3,"o":43.67,"t":"2026-10-15T20:25:00Z","v":200,"vw":43.67},{"c":43.7,"h":43.7,"l":43.7,"n":8,"o":43.7,"t":"2026-10-15T21:10:00Z","v":520,"vw":43.7},{"c":43.68,"h":43.68,"l":43.68,"n":7,"o":43.68,"t":"2026-10-15T21:15:00Z","v":518,"vw":43.68},{"c":43.5958,"h":43.5958,"l":43.5958,"n":2,"o":43.5958,"t":"2026-10-15T21:45:00Z","v":127,"vw":43.5958},{"c":43.75,"h":43.75,"l":43.606,"n":2,"o":43.606,"t":"2026-10-15T22:10:00Z","v":450,"vw":43.702},{"c":43.5837,"h":43.5837,"l":43.5837,"n":1,"o":43.5837,"t":"2026-10-15T22:30:00Z","v":436,"vw":43.5837},{"c":43.57,"h":43.59,"l":43.57,"n":6,"o":43.59,"t":"2026-10-15T23:30:00Z","v":1006,"vw":43.57402},{"c":44,"h":44.26,"l":43.9,"n":92,"o":43.99,"t":"2026-10-16T08:00:00Z","v":7149,"vw":44.116636},{"c":44.01,"h":44.26,"l":44.01,"n":4,"o":44.23,"t":"2026-10-16T08:05:00Z","v":414,"vw":44.174251},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-16T08:55:00Z","v":455,"vw":44.05},{"c":43.679,"h":43.679,"l":43.679,"n":6,"o":43.679,"t":"2026-10-16T11:00:00Z","v":231,"vw":43.679},{"c":43.81,"h":43.85,"l":43.81,"n":5,"o":43.85,"t":"2026-10-16T11:30:00Z","v":307,"vw":43.829512},{"c":43.75,"h":43.75,"l":43.72,"n":7,"o":43.72,"t":"2026-10-16T11:40:00Z","v":740,"vw":43.744175},{"c":44.0765,"h":44.0765,"l":44.0765,"n":2,"o":44.0765,"t":"2026-10-16T11:45:00Z","v":202,"vw":44.0765},{"c":43.7,"h":43.7,"l":43.7,"n":1,"o":43.7,"t":"2026-10-16T11:55:00Z","v":200,"vw":43.7},{"c":43.6868,"h":43.693,"l":43.65,"n":6,"o":43.65,"t":"2026-10-16T12:00:00Z","v":3301,"vw":43.688121},{"c":44.19,"h":44.19,"l":43.7646,"n":3,"o":43.7646,"t":"2026-10-16T12:30:00Z","v":278,"vw":44.00264},{"c":43.79,"h":43.98,"l":43.79,"n":7,"o":43.98,"t":"2026-10-16T12:40:00Z","v":864,"vw":43.860803},{"c":43.76,"h":43.8104,"l":43.75,"n":4,"o":43.8104,"t":"2026-10-16T12:45:00Z","v":1600,"vw":43.775125},{"c":43.64,"h":43.812,"l":43.64,"n":56,"o":43.77,"t":"2026-10-16T12:50:00Z","v":7256,"vw":43.695429},{"c":43.55,"h":43.6,"l":43.55,"n":13,"o":43.6,"t":"2026-10-16T12:55:00Z","v":1113,"vw":43.581733},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-10-16T13:10:00Z","v":271,"vw":43.64},{"c":43.42,"h":43.51,"l":43.42,"n":22,"o":43.51,"t":"2026-10-16T13:15:00Z","v":3673,"vw":43.481199},{"c":43.68,"h":43.74,"l":43.26,"n":633,"o":43.51,"t":"2026-10-16T13:30:00Z","v":67491,"vw":43.53041},{"c":43.97,"h":44.02,"l":43.67,"n":541,"o":43.7051,"t":"2026-10-16T13:35:00Z","v":61116,"vw":43.858574},{"c":44.29,"h":44.33,"l":43.96,"n":645,"o":43.98,"t":"2026-10-16T13:40:00Z","v":38674,"vw":44.106174},{"c":44.18,"h":44.26,"l":44.11,"n":632,"o":44.26,"t":"2026-10-16T13:45:00Z","v":35101,"vw":44.175823},{"c":44.4211,"h":44.48,"l":44.12,"n":783,"o":44.175,"t":"2026-10-16T13:50:00Z","v":43483,"vw":44.305392},{"c":44.43,"h":44.48,"l":44.36,"n":579,"o":44.46,"t":"2026-10-16T13:55:00Z","v":26660,"vw":44.42067},{"c":44.16,"h":44.545,"l":44.15,"n":1035,"o":44.44,"t":"2026-10-16T14:00:00Z","v":52323,"vw":44.402181},{"c":44.39,"h":44.39,"l":44.14,"n":645,"o":44.16,"t":"2026-10-16T14:05:00Z","v":32278,"vw":44.282693},{"c":44.47,"h":44.52,"l":44.36,"n":963,"o":44.36,"t":"2026-10-16T14:10:00Z","v":49788,"vw":44.466801},{"c":44.59,"h":44.65,"l":44.45,"n":846,"o":44.5,"t":"2026-10-16T14:15:00Z","v":51138,"vw":44.576158},{"c":44.86,"h":44.86,"l":44.58,"n":941,"o":44.58,"t":"2026-10-16T14:20:00Z","v":56639,"vw":44.709036},{"c":44.85,"h":44.95,"l":44.85,"n":1197,"o":44.87,"t":"2026-10-16T14:25:00Z","v":62892,"vw":44.903059},{"c":44.87,"h":45.025,"l":44.83,"n":1217,"o":44.84,"t":"2026-10-16T14:30:00Z","v":68346,"vw":44.926232},{"c":44.79,"h":44.88,"l":44.76,"n":810,"o":44.845,"t":"2026-10-16T14:35:00Z","v":43369,"vw":44.813698},{"c":44.79,"h":44.84,"l":44.735,"n":1039,"o":44.805,"t":"2026-10-16T14:40:00Z","v":66543,"vw":44.774057},{"c":44.81,"h":44.85,"l":44.735,"n":822,"o":44.765,"t":"2026-10-16T14:45:00Z","v":53195,"vw":44.789431},{"c":44.87,"h":44.92,"l":44.805,"n":738,"o":44.81,"t":"2026-10-16T14:50:00Z","v":35234,"vw":44.863588},{"c":44.8,"h":44.9,"l":44.77,"n":745,"o":44.87,"t":"2026-10-16T14:55:00Z","v":35422,"vw":44.840165},{"c":44.78,"h":44.82,"l":44.7,"n":513,"o":44.78,"t":"2026-10-16T15:00:00Z","v":24499,"vw":44.755394},{"c":44.59,"h":44.82,"l":44.55,"n":559,"o":44.79,"t":"2026-10-16T15:05:00Z","v":26647,"vw":44.67772},{"c":44.42,"h":44.6,"l":44.39,"n":980,"o":44.59,"t":"2026-10-16T15:10:00Z","v":55404,"vw":44.466942},{"c":44.37,"h":44.455,"l":44.31,"n":1132,"o":44.43,"t":"2026-10-16T15:15:00Z","v":66834,"vw":44.390261},{"c":44.155,"h":44.36,"l":44.085,"n":884,"o":44.34,"t":"2026-10-16T15:20:00Z","v":59816,"vw":44.232903},{"c":44.14,"h":44.26,"l":44.11,"n":670,"o":44.16,"t":"2026-10-16T15:25:00Z","v":53872,"vw":44.177078},{"c":44.29,"h":44.29,"l":44.135,"n":908,"o":44.14,"t":"2026-10-16T15:30:00Z","v":51241,"vw":44.202832},{"c":44.27,"h":44.32,"l":44.205,"n":977,"o":44.29,"t":"2026-10-16T15:35:00Z","v":60720,"vw":44.246384},{"c":44.17,"h":44.31,"l":44.17,"n":788,"o":44.265,"t":"2026-10-16T15:40:00Z","v":38399,"vw":44.221752},{"c":44.17,"h":44.27,"l":44.125,"n":1103,"o":44.17,"t":"2026-10-16T15:45:00Z","v":69622,"vw":44.199594},{"c":44.025,"h":44.17,"l":44.025,"n":525,"o":44.16,"t":"2026-10-16T15:50:00Z","v":33158,"vw":44.084091},{"c":43.975,"h":44.095,"l":43.975,"n":727,"o":44.025,"t":"2026-10-16T15:55:00Z","v":32837,"vw":44.034863},{"c":43.87,"h":44,"l":43.75,"n":1157,"o":43.99,"t":"2026-10-16T16:00:00Z","v":63017,"vw":43.88363},{"c":43.82,"h":43.99,"l":43.79,"n":849,"o":43.86,"t":"2026-10-16T16:05:00Z","v":50758,"vw":43.890248},{"c":44.02,"h":44.03,"l":43.815,"n":1224,"o":43.82,"t":"2026-10-16T16:10:00Z","v":74359,"vw":43.923409},{"c":44,"h":44.07,"l":43.955,"n":1133,"o":44.06,"t":"2026-10-16T16:15:00Z","v":59198,"vw":44.01324},{"c":44.065,"h":44.065,"l":43.965,"n":938,"o":44.005,"t":"2026-10-16T16:20:00Z","v":46612,"vw":44.012403},{"c":44.08,"h":44.13,"l":44.03,"n":1689,"o":44.04,"t":"2026-10-16T16:25:00Z","v":138634,"vw":44.077318},{"c":43.97,"h":44.05,"l":43.935,"n":894,"o":44.05,"t":"2026-10-16T16:30:00Z","v":55325,"vw":43.973449},{"c":44.005,"h":44.02,"l":43.9,"n":941,"o":43.97,"t":"2026-10-16T16:35:00Z","v":62909,"vw":43.952011},{"c":44.2,"h":44.2,"l":43.99,"n":766,"o":44,"t":"2026-10-16T16:40:00Z","v":46223,"vw":44.096906},{"c":44.02,"h":44.22,"l":43.985,"n":864,"o":44.2,"t":"2026-10-16T16:45:00Z","v":42340,"vw":44.106426},{"c":44.05,"h":44.06,"l":43.99,"n":401,"o":44.01,"t":"2026-10-16T16:50:00Z","v":18146,"vw":44.013618},{"c":44.065,"h":44.07,"l":44.01,"n":517,"o":44.04,"t":"2026-10-16T16:55:00Z","v":21474,"vw":44.045007},{"c":43.87,"h":44.065,"l":43.82,"n":911,"o":44.065,"t":"2026-10-16T17:00:00Z","v":55419,"vw":43.907721},{"c":43.86,"h":43.88,"l":43.77,"n":788,"o":43.87,"t":"2026-10-16T17:05:00Z","v":40746,"vw":43.828617},{"c":43.8,"h":43.91,"l":43.795,"n":696,"o":43.88,"t":"2026-10-16T17:10:00Z","v":35594,"vw":43.855874},{"c":43.74,"h":43.8,"l":43.72,"n":651,"o":43.79,"t":"2026-10-16T17:15:00Z","v":34430,"vw":43.756141},{"c":43.76,"h":43.8,"l":43.72,"n":966,"o":43.75,"t":"2026-10-16T17:20:00Z","v":51477,"vw":43.753098},{"c":43.795,"h":43.82,"l":43.735,"n":659,"o":43.77,"t":"2026-10-16T17:25:00Z","v":38373,"vw":43.775741},{"c":43.92,"h":43.92,"l":43.795,"n":499,"o":43.82,"t":"2026-10-16T17:30:00Z","v":29764,"vw":43.853659},{"c":43.81,"h":43.929,"l":43.8,"n":791,"o":43.915,"t":"2026-10-16T17:35:00Z","v":48632,"vw":43.875943},{"c":44,"h":44.085,"l":43.79,"n":1460,"o":43.82,"t":"2026-10-16T17:40:00Z","v":88421,"vw":43.959275},{"c":43.919,"h":44.005,"l":43.9,"n":631,"o":44.005,"t":"2026-10-16T17:45:00Z","v":30871,"vw":43.944403},{"c":43.89,"h":43.91,"l":43.845,"n":760,"o":43.9,"t":"2026-10-16T17:50:00Z","v":33613,"vw":43.887747},{"c":43.8505,"h":43.9,"l":43.83,"n":504,"o":43.875,"t":"2026-10-16T17:55:00Z","v":22368,"vw":43.865391},{"c":43.85,"h":43.89,"l":43.78,"n":856,"o":43.84,"t":"2026-10-16T18:00:00Z","v":38146,"vw":43.827635},{"c":43.94,"h":43.94,"l":43.79,"n":1253,"o":43.85,"t":"2026-10-16T18:05:00Z","v":75342,"vw":43.885599},{"c":43.92,"h":43.94,"l":43.865,"n":661,"o":43.94,"t":"2026-10-16T18:10:00Z","v":31619,"vw":43.893822},{"c":43.88,"h":43.94,"l":43.875,"n":646,"o":43.93,"t":"2026-10-16T18:15:00Z","v":31867,"vw":43.907036},{"c":43.88,"h":43.915,"l":43.825,"n":1304,"o":43.87,"t":"2026-10-16T18:20:00Z","v":84129,"vw":43.868141},{"c":43.89,"h":43.9,"l":43.84,"n":722,"o":43.88,"t":"2026-10-16T18:25:00Z","v":32574,"vw":43.86985},{"c":43.84,"h":43.89,"l":43.79,"n":693,"o":43.885,"t":"2026-10-16T18:30:00Z","v":35294,"vw":43.838654},{"c":43.86,"h":43.88,"l":43.815,"n":932,"o":43.84,"t":"2026-10-16T18:35:00Z","v":69453,"vw":43.841195},{"c":43.87,"h":43.92,"l":43.82,"n":964,"o":43.87,"t":"2026-10-16T18:40:00Z","v":57723,"vw":43.86963},{"c":43.825,"h":43.885,"l":43.77,"n":1337,"o":43.875,"t":"2026-10-16T18:45:00Z","v":117161,"vw":43.829732},{"c":43.72,"h":43.83,"l":43.715,"n":1405,"o":43.83,"t":"2026-10-16T18:50:00Z","v":122785,"vw":43.761819},{"c":43.805,"h":43.81,"l":43.685,"n":677,"o":43.71,"t":"2026-10-16T18:55:00Z","v":41220,"vw":43.7499},{"c":43.8,"h":43.84,"l":43.75,"n":1146,"o":43.79,"t":"2026-10-16T19:00:00Z","v":91979,"vw":43.799603},{"c":43.835,"h":43.89,"l":43.785,"n":1116,"o":43.795,"t":"2026-10-16T19:05:00Z","v":95633,"vw":43.813405},{"c":44.025,"h":44.025,"l":43.84,"n":1194,"o":43.845,"t":"2026-10-16T19:10:00Z","v":66820,"vw":43.91576},{"c":44.005,"h":44.03,"l":43.97,"n":1150,"o":44.025,"t":"2026-10-16T19:15:00Z","v":102935,"vw":43.989637},{"c":44.08,"h":44.1,"l":43.985,"n":805,"o":44,"t":"2026-10-16T19:20:00Z","v":47563,"vw":44.061852},{"c":44.15,"h":44.15,"l":44.01,"n":1039,"o":44.085,"t":"2026-10-16T19:25:00Z","v":98984,"vw":44.083243},{"c":44.13,"h":44.205,"l":44.11,"n":1375,"o":44.155,"t":"2026-10-16T19:30:00Z","v":85166,"vw":44.157625},{"c":44.205,"h":44.22,"l":44.13,"n":1124,"o":44.13,"t":"2026-10-16T19:35:00Z","v":82569,"vw":44.155932},{"c":44.08,"h":44.23,"l":44.07,"n":1144,"o":44.205,"t":"2026-10-16T19:40:00Z","v":69343,"vw":44.143589},{"c":44.13,"h":44.135,"l":44.07,"n":1420,"o":44.085,"t":"2026-10-16T19:45:00Z","v":82069,"vw":44.102622},{"c":44.235,"h":44.265,"l":44.09,"n":2310,"o":44.14,"t":"2026-10-16T19:50:00Z","v":153885,"vw":44.165874},{"c":44.22,"h":44.285,"l":44.175,"n":4551,"o":44.24,"t":"2026-10-16T19:55:00Z","v":369072,"vw":44.227544},{"c":44.34,"h":44.34,"l":43.33,"n":32,"o":44.22,"t":"2026-10-16T20:00:00Z","v":231775,"vw":44.209672},{"c":43.4612,"h":43.5043,"l":43.4612,"n":2,"o":43.5043,"t":"2026-10-16T20:15:00Z","v":2100,"vw":43.502248},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-16T21:40:00Z","v":500,"vw":44.15},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-16T23:55:00Z","v":252,"vw":44},{"c":44.5,"h":44.63,"l":44.26,"n":49,"o":44.39,"t":"2026-10-19T08:00:00Z","v":2552,"vw":44.468649},{"c":44.29,"h":44.3,"l":44.29,"n":5,"o":44.3,"t":"2026-10-19T08:50:00Z","v":543,"vw":44.295111},{"c":44.26,"h":44.26,"l":44.21,"n":23,"o":44.25,"t":"2026-10-19T08:55:00Z","v":1500,"vw":44.232913},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-19T09:05:00Z","v":135,"vw":44.2},{"c":44.25,"h":44.25,"l":44.23,"n":98,"o":44.23,"t":"2026-10-19T09:50:00Z","v":1508,"vw":44.235185},{"c":43.71,"h":44.26,"l":43.71,"n":21,"o":44.26,"t":"2026-10-19T09:55:00Z","v":1225,"vw":44.142102},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-19T11:10:00Z","v":1000,"vw":44.35},{"c":44.36,"h":44.36,"l":44.32,"n":13,"o":44.32,"t":"2026-10-19T11:20:00Z","v":1264,"vw":44.352715},{"c":44.19,"h":44.21,"l":44.19,"n":19,"o":44.2,"t":"2026-10-19T11:30:00Z","v":2103,"vw":44.202086},{"c":44.12,"h":44.12,"l":44.12,"n":5,"o":44.12,"t":"2026-10-19T12:00:00Z","v":180,"vw":44.12},{"c":44.12,"h":44.12,"l":44.12,"n":1,"o":44.12,"t":"2026-10-19T12:10:00Z","v":100,"vw":44.12},{"c":44.1,"h":44.13,"l":44.1,"n":11,"o":44.13,"t":"2026-10-19T12:30:00Z","v":2805,"vw":44.104306},{"c":44.07,"h":44.09,"l":44.07,"n":15,"o":44.07,"t":"2026-10-19T12:40:00Z","v":817,"vw":44.079732},{"c":44.08,"h":44.08,"l":43.9226,"n":4,"o":43.9226,"t":"2026-10-19T12:50:00Z","v":1285,"vw":43.946043},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-19T13:10:00Z","v":250,"vw":44.11},{"c":44.19,"h":44.19,"l":43.9704,"n":12,"o":43.9704,"t":"2026-10-19T13:25:00Z","v":469,"vw":44.1168},{"c":44.43,"h":44.445,"l":44.21,"n":459,"o":44.36,"t":"2026-10-19T13:30:00Z","v":80983,"vw":44.346034},{"c":44.18,"h":44.508,"l":44.18,"n":523,"o":44.44,"t":"2026-10-19T13:35:00Z","v":73344,"vw":44.414913},{"c":44.09,"h":44.18,"l":43.91,"n":505,"o":44.18,"t":"2026-10-19T13:40:00Z","v":44170,"vw":44.073875},{"c":44.2,"h":44.2,"l":43.97,"n":368,"o":44.09,"t":"2026-10-19T13:45:00Z","v":38195,"vw":44.091543},{"c":44.275,"h":44.365,"l":44.14,"n":495,"o":44.17,"t":"2026-10-19T13:50:00Z","v":37259,"vw":44.273277},{"c":44.52,"h":44.525,"l":44.28,"n":733,"o":44.28,"t":"2026-10-19T13:55:00Z","v":56366,"vw":44.394134},{"c":44.255,"h":44.515,"l":44.21,"n":844,"o":44.51,"t":"2026-10-19T14:00:00Z","v":81189,"vw":44.406001},{"c":44.22,"h":44.3299,"l":44.22,"n":594,"o":44.26,"t":"2026-10-19T14:05:00Z","v":29049,"vw":44.257257},{"c":44.3,"h":44.3,"l":44.21,"n":304,"o":44.23,"t":"2026-10-19T14:10:00Z","v":19115,"vw":44.252527},{"c":44.39,"h":44.46,"l":44.295,"n":380,"o":44.32,"t":"2026-10-19T14:15:00Z","v":17249,"vw":44.367645},{"c":44.29,"h":44.4,"l":44.1845,"n":547,"o":44.4,"t":"2026-10-19T14:20:00Z","v":30839,"vw":44.310365},{"c":44.35,"h":44.41,"l":44.24,"n":547,"o":44.29,"t":"2026-10-19T14:25:00Z","v":27998,"vw":44.345663},{"c":44.28,"h":44.4,"l":44.25,"n":479,"o":44.34,"t":"2026-10-19T14:30:00Z","v":27452,"vw":44.319191},{"c":44.27,"h":44.35,"l":44.27,"n":374,"o":44.27,"t":"2026-10-19T14:35:00Z","v":16396,"vw":44.304616},{"c":44.35,"h":44.36,"l":44.24,"n":275,"o":44.24,"t":"2026-10-19T14:40:00Z","v":11942,"vw":44.30607},{"c":44.3,"h":44.39,"l":44.205,"n":677,"o":44.33,"t":"2026-10-19T14:45:00Z","v":48055,"vw":44.320962},{"c":44.2076,"h":44.28,"l":44.18,"n":427,"o":44.28,"t":"2026-10-19T14:50:00Z","v":21985,"vw":44.226775},{"c":44.26,"h":44.295,"l":44.21,"n":361,"o":44.21,"t":"2026-10-19T14:55:00Z","v":20464,"vw":44.265626},{"c":44.23,"h":44.315,"l":44.23,"n":336,"o":44.27,"t":"2026-10-19T15:00:00Z","v":17909,"vw":44.277245},{"c":44.3,"h":44.33,"l":44.2,"n":518,"o":44.2,"t":"2026-10-19T15:05:00Z","v":31328,"vw":44.252005},{"c":44.27,"h":44.335,"l":44.22,"n":365,"o":44.27,"t":"2026-10-19T15:10:00Z","v":18936,"vw":44.292703},{"c":44.39,"h":44.395,"l":44.275,"n":656,"o":44.28,"t":"2026-10-19T15:15:00Z","v":61867,"vw":44.309561},{"c":44.49,"h":44.4951,"l":44.35,"n":473,"o":44.4,"t":"2026-10-19T15:20:00Z","v":27848,"vw":44.396255},{"c":44.54,"h":44.565,"l":44.459,"n":343,"o":44.49,"t":"2026-10-19T15:25:00Z","v":16019,"vw":44.527558},{"c":44.47,"h":44.53,"l":44.44,"n":439,"o":44.53,"t":"2026-10-19T15:30:00Z","v":20814,"vw":44.484273},{"c":44.5,"h":44.5299,"l":44.46,"n":264,"o":44.475,"t":"2026-10-19T15:35:00Z","v":11378,"vw":44.49531},{"c":44.45,"h":44.53,"l":44.435,"n":384,"o":44.49,"t":"2026-10-19T15:40:00Z","v":37412,"vw":44.486926},{"c":44.46,"h":44.5,"l":44.45,"n":318,"o":44.45,"t":"2026-10-19T15:45:00Z","v":20404,"vw":44.4714},{"c":44.4599,"h":44.47,"l":44.42,"n":426,"o":44.46,"t":"2026-10-19T15:50:00Z","v":25431,"vw":44.440228},{"c":44.49,"h":44.51,"l":44.435,"n":420,"o":44.46,"t":"2026-10-19T15:55:00Z","v":33095,"vw":44.478444},{"c":44.44,"h":44.49,"l":44.35,"n":429,"o":44.49,"t":"2026-10-19T16:00:00Z","v":27417,"vw":44.431979},{"c":44.395,"h":44.43,"l":44.32,"n":303,"o":44.43,"t":"2026-10-19T16:05:00Z","v":16005,"vw":44.383899},{"c":44.46,"h":44.46,"l":44.38,"n":339,"o":44.395,"t":"2026-10-19T16:10:00Z","v":28448,"vw":44.404498},{"c":44.44,"h":44.475,"l":44.43,"n":305,"o":44.45,"t":"2026-10-19T16:15:00Z","v":13655,"vw":44.454889},{"c":44.43,"h":44.43,"l":44.39,"n":314,"o":44.43,"t":"2026-10-19T16:20:00Z","v":12896,"vw":44.417226},{"c":44.44,"h":44.445,"l":44.42,"n":292,"o":44.43,"t":"2026-10-19T16:25:00Z","v":12446,"vw":44.428225},{"c":44.45,"h":44.46,"l":44.39,"n":490,"o":44.435,"t":"2026-10-19T16:30:00Z","v":29364,"vw":44.427743},{"c":44.41,"h":44.44,"l":44.38,"n":453,"o":44.43,"t":"2026-10-19T16:35:00Z","v":36012,"vw":44.401819},{"c":44.41,"h":44.45,"l":44.385,"n":515,"o":44.4,"t":"2026-10-19T16:40:00Z","v":38117,"vw":44.410811},{"c":44.29,"h":44.405,"l":44.28,"n":428,"o":44.4,"t":"2026-10-19T16:45:00Z","v":32781,"vw":44.361924},{"c":44.295,"h":44.33,"l":44.29,"n":292,"o":44.29,"t":"2026-10-19T16:50:00Z","v":14126,"vw":44.315709},{"c":44.305,"h":44.32,"l":44.3,"n":206,"o":44.31,"t":"2026-10-19T16:55:00Z","v":7692,"vw":44.31089},{"c":44.29,"h":44.29,"l":44.24,"n":373,"o":44.29,"t":"2026-10-19T17:00:00Z","v":14615,"vw":44.265165},{"c":44.25,"h":44.28,"l":44.24,"n":263,"o":44.278,"t":"2026-10-19T17:05:00Z","v":9223,"vw":44.261779},{"c":44.335,"h":44.335,"l":44.24,"n":308,"o":44.24,"t":"2026-10-19T17:10:00Z","v":13354,"vw":44.292425},{"c":44.31,"h":44.36,"l":44.31,"n":284,"o":44.34,"t":"2026-10-19T17:15:00Z","v":16856,"vw":44.338031},{"c":44.32,"h":44.32,"l":44.29,"n":284,"o":44.29,"t":"2026-10-19T17:20:00Z","v":13170,"vw":44.308143},{"c":44.355,"h":44.37,"l":44.325,"n":263,"o":44.325,"t":"2026-10-19T17:25:00Z","v":11547,"vw":44.349617},{"c":44.46,"h":44.46,"l":44.345,"n":431,"o":44.355,"t":"2026-10-19T17:30:00Z","v":29155,"vw":44.421392},{"c":44.39,"h":44.46,"l":44.375,"n":470,"o":44.46,"t":"2026-10-19T17:35:00Z","v":29905,"vw":44.414963},{"c":44.405,"h":44.48,"l":44.375,"n":776,"o":44.385,"t":"2026-10-19T17:40:00Z","v":53085,"vw":44.430845},{"c":44.4,"h":44.41,"l":44.36,"n":378,"o":44.385,"t":"2026-10-19T17:45:00Z","v":22013,"vw":44.38754},{"c":44.36,"h":44.38,"l":44.345,"n":405,"o":44.38,"t":"2026-10-19T17:50:00Z","v":19637,"vw":44.358353},{"c":44.45,"h":44.45,"l":44.38,"n":403,"o":44.38,"t":"2026-10-19T17:55:00Z","v":20922,"vw":44.422353},{"c":44.545,"h":44.545,"l":44.4228,"n":607,"o":44.46,"t":"2026-10-19T18:00:00Z","v":29517,"vw":44.460042},{"c":44.5,"h":44.545,"l":44.47,"n":334,"o":44.53,"t":"2026-10-19T18:05:00Z","v":19612,"vw":44.494992},{"c":44.51,"h":44.53,"l":44.48,"n":320,"o":44.5,"t":"2026-10-19T18:10:00Z","v":14409,"vw":44.502375},{"c":44.535,"h":44.545,"l":44.5,"n":436,"o":44.52,"t":"2026-10-19T18:15:00Z","v":21323,"vw":44.518775},{"c":44.525,"h":44.56,"l":44.52,"n":452,"o":44.525,"t":"2026-10-19T18:20:00Z","v":26227,"vw":44.537884},{"c":44.44,"h":44.53,"l":44.425,"n":426,"o":44.53,"t":"2026-10-19T18:25:00Z","v":31451,"vw":44.481676},{"c":44.43,"h":44.47,"l":44.43,"n":304,"o":44.43,"t":"2026-10-19T18:30:00Z","v":15848,"vw":44.446271},{"c":44.49,"h":44.495,"l":44.41,"n":366,"o":44.42,"t":"2026-10-19T18:35:00Z","v":17467,"vw":44.459671},{"c":44.5097,"h":44.52,"l":44.5,"n":354,"o":44.51,"t":"2026-10-19T18:40:00Z","v":16148,"vw":44.507005},{"c":44.59,"h":44.63,"l":44.505,"n":535,"o":44.505,"t":"2026-10-19T18:45:00Z","v":27208,"vw":44.589529},{"c":44.565,"h":44.61,"l":44.5499,"n":406,"o":44.6,"t":"2026-10-19T18:50:00Z","v":23975,"vw":44.572367},{"c":44.57,"h":44.5951,"l":44.55,"n":363,"o":44.56,"t":"2026-10-19T18:55:00Z","v":17184,"vw":44.577158},{"c":44.565,"h":44.58,"l":44.545,"n":420,"o":44.56,"t":"2026-10-19T19:00:00Z","v":20083,"vw":44.559878},{"c":44.565,"h":44.58,"l":44.53,"n":363,"o":44.56,"t":"2026-10-19T19:05:00Z","v":15078,"vw":44.565355},{"c":44.53,"h":44.605,"l":44.5,"n":385,"o":44.57,"t":"2026-10-19T19:10:00Z","v":20321,"vw":44.569242},{"c":44.615,"h":44.615,"l":44.53,"n":483,"o":44.53,"t":"2026-10-19T19:15:00Z","v":24713,"vw":44.566156},{"c":44.53,"h":44.625,"l":44.525,"n":529,"o":44.61,"t":"2026-10-19T19:20:00Z","v":27733,"vw":44.573602},{"c":44.59,"h":44.595,"l":44.51,"n":577,"o":44.531,"t":"2026-10-19T19:25:00Z","v":25367,"vw":44.543365},{"c":44.675,"h":44.69,"l":44.585,"n":517,"o":44.59,"t":"2026-10-19T19:30:00Z","v":47292,"vw":44.63844},{"c":44.68,"h":44.722,"l":44.66,"n":660,"o":44.67,"t":"2026-10-19T19:35:00Z","v":43823,"vw":44.686706},{"c":44.69,"h":44.7,"l":44.655,"n":630,"o":44.67,"t":"2026-10-19T19:40:00Z","v":32908,"vw":44.681169},{"c":44.685,"h":44.685,"l":44.645,"n":809,"o":44.68,"t":"2026-10-19T19:45:00Z","v":47580,"vw":44.666244},{"c":44.53,"h":44.74,"l":44.53,"n":1814,"o":44.68,"t":"2026-10-19T19:50:00Z","v":132802,"vw":44.660962},{"c":44.44,"h":44.52,"l":44.37,"n":4289,"o":44.52,"t":"2026-10-19T19:55:00Z","v":321354,"vw":44.440395},{"c":44.43,"h":44.43,"l":44.43,"n":37,"o":44.43,"t":"2026-10-19T20:00:00Z","v":272011,"vw":44.43},{"c":44.44,"h":44.44,"l":44.44,"n":1,"o":44.44,"t":"2026-10-19T20:05:00Z","v":100,"vw":44.44},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-19T20:20:00Z","v":100,"vw":44.45},{"c":44.43,"h":44.43,"l":44.43,"n":1,"o":44.43,"t":"2026-10-19T20:25:00Z","v":5414,"vw":44.43},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":44.74},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-19T20:45:00Z","v":150,"vw":44.45},{"c":44.502,"h":44.502,"l":44.502,"n":1,"o":44.502,"t":"2026-10-19T21:00:00Z","v":100,"vw":44.502},{"c":44.44,"h":44.44,"l":44.41,"n":44,"o":44.44,"t":"2026-10-19T23:30:00Z","v":12485,"vw":44.439742},{"c":44.37,"h":44.4,"l":44.23,"n":32,"o":44.24,"t":"2026-10-20T08:00:00Z","v":2487,"vw":44.3538},{"c":43.98,"h":44.03,"l":43.98,"n":70,"o":44.03,"t":"2026-10-20T09:25:00Z","v":1052,"vw":44.012317},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-20T10:00:00Z","v":239,"vw":43.95},{"c":44,"h":44,"l":44,"n":35,"o":44,"t":"2026-10-20T10:55:00Z","v":1500,"vw":44},{"c":43.98,"h":43.98,"l":43.97,"n":5,"o":43.97,"t":"2026-10-20T11:40:00Z","v":882,"vw":43.971318},{"c":43.86,"h":43.86,"l":43.86,"n":2,"o":43.86,"t":"2026-10-20T12:00:00Z","v":140,"vw":43.86},{"c":43.8,"h":43.8,"l":43.8,"n":2,"o":43.8,"t":"2026-10-20T12:05:00Z","v":1001,"vw":43.8},{"c":43.72,"h":43.72,"l":43.72,"n":3,"o":43.72,"t":"2026-10-20T12:10:00Z","v":1400,"vw":43.72},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-20T12:25:00Z","v":1400,"vw":44.11},{"c":43.9897,"h":43.9897,"l":43.95,"n":11,"o":43.95,"t":"2026-10-20T12:40:00Z","v":931,"vw":43.975101},{"c":43.97,"h":43.9997,"l":43.97,"n":10,"o":43.97,"t":"2026-10-20T12:45:00Z","v":1527,"vw":43.982758},{"c":43.79,"h":43.79,"l":43.78,"n":7,"o":43.79,"t":"2026-10-20T13:10:00Z","v":672,"vw":43.78817},{"c":43.8,"h":43.8,"l":43.72,"n":33,"o":43.73,"t":"2026-10-20T13:25:00Z","v":2033,"vw":43.736061},{"c":43.83,"h":44.0147,"l":43.4507,"n":764,"o":43.72,"t":"2026-10-20T13:30:00Z","v":118238,"vw":43.701384},{"c":44.31,"h":44.365,"l":43.8551,"n":668,"o":43.8551,"t":"2026-10-20T13:35:00Z","v":69748,"vw":44.052943},{"c":44.4,"h":44.47,"l":44.28,"n":512,"o":44.33,"t":"2026-10-20T13:40:00Z","v":45739,"vw":44.366664},{"c":44.4,"h":44.45,"l":44.265,"n":899,"o":44.4011,"t":"2026-10-20T13:45:00Z","v":98404,"vw":44.352051},{"c":44.41,"h":44.51,"l":44.38,"n":604,"o":44.395,"t":"2026-10-20T13:50:00Z","v":53911,"vw":44.44979},{"c":44.41,"h":44.435,"l":44.345,"n":337,"o":44.4,"t":"2026-10-20T13:55:00Z","v":29462,"vw":44.399004},{"c":44.25,"h":44.42,"l":44.235,"n":437,"o":44.42,"t":"2026-10-20T14:00:00Z","v":30001,"vw":44.339625},{"c":44.56,"h":44.61,"l":44.265,"n":553,"o":44.265,"t":"2026-10-20T14:05:00Z","v":35285,"vw":44.527459},{"c":44.65,"h":44.65,"l":44.53,"n":313,"o":44.56,"t":"2026-10-20T14:10:00Z","v":14791,"vw":44.580987},{"c":44.9477,"h":44.965,"l":44.65,"n":561,"o":44.68,"t":"2026-10-20T14:15:00Z","v":29201,"vw":44.78927},{"c":45.11,"h":45.11,"l":44.88,"n":910,"o":44.93,"t":"2026-10-20T14:20:00Z","v":68264,"vw":44.972677},{"c":45.51,"h":45.52,"l":45.08,"n":1445,"o":45.11,"t":"2026-10-20T14:25:00Z","v":121665,"vw":45.294957},{"c":45.505,"h":45.59,"l":45.42,"n":1377,"o":45.525,"t":"2026-10-20T14:30:00Z","v":98901,"vw":45.520286},{"c":45.42,"h":45.55,"l":45.31,"n":1030,"o":45.54,"t":"2026-10-20T14:35:00Z","v":85002,"vw":45.444113},{"c":45.66,"h":45.78,"l":45.4,"n":1027,"o":45.41,"t":"2026-10-20T14:40:00Z","v":69910,"vw":45.645207},{"c":45.33,"h":45.66,"l":45.3001,"n":1035,"o":45.66,"t":"2026-10-20T14:45:00Z","v":110562,"vw":45.388548},{"c":45.24,"h":45.33,"l":45.21,"n":825,"o":45.3,"t":"2026-10-20T14:50:00Z","v":69134,"vw":45.265189},{"c":45.31,"h":45.345,"l":45.205,"n":612,"o":45.26,"t":"2026-10-20T14:55:00Z","v":37105,"vw":45.294109},{"c":45.19,"h":45.32,"l":45.16,"n":527,"o":45.29,"t":"2026-10-20T15:00:00Z","v":44230,"vw":45.220801},{"c":45.27,"h":45.33,"l":45.14,"n":706,"o":45.17,"t":"2026-10-20T15:05:00Z","v":44592,"vw":45.210406},{"c":45.08,"h":45.31,"l":44.9967,"n":1713,"o":45.31,"t":"2026-10-20T15:10:00Z","v":138519,"vw":45.225662},{"c":45.17,"h":45.185,"l":45.035,"n":723,"o":45.085,"t":"2026-10-20T15:15:00Z","v":43495,"vw":45.104253},{"c":45.01,"h":45.15,"l":45,"n":428,"o":45.15,"t":"2026-10-20T15:20:00Z","v":20724,"vw":45.058081},{"c":44.995,"h":45.08,"l":44.98,"n":573,"o":45,"t":"2026-10-20T15:25:00Z","v":28836,"vw":45.030893},{"c":44.86,"h":45.015,"l":44.82,"n":607,"o":45,"t":"2026-10-20T15:30:00Z","v":33182,"vw":44.899901},{"c":44.8299,"h":44.88,"l":44.81,"n":282,"o":44.86,"t":"2026-10-20T15:35:00Z","v":16306,"vw":44.826984},{"c":44.92,"h":44.99,"l":44.82,"n":386,"o":44.82,"t":"2026-10-20T15:40:00Z","v":22209,"vw":44.923997},{"c":44.86,"h":44.93,"l":44.79,"n":274,"o":44.9202,"t":"2026-10-20T15:45:00Z","v":11522,"vw":44.829713},{"c":44.8,"h":44.91,"l":44.8,"n":396,"o":44.86,"t":"2026-10-20T15:50:00Z","v":25691,"vw":44.847327},{"c":44.735,"h":44.8,"l":44.735,"n":290,"o":44.8,"t":"2026-10-20T15:55:00Z","v":12747,"vw":44.760237},{"c":44.645,"h":44.775,"l":44.645,"n":313,"o":44.735,"t":"2026-10-20T16:00:00Z","v":17346,"vw":44.726063},{"c":44.68,"h":44.71,"l":44.65,"n":296,"o":44.65,"t":"2026-10-20T16:05:00Z","v":16088,"vw":44.675992},{"c":44.69,"h":44.69,"l":44.61,"n":328,"o":44.66,"t":"2026-10-20T16:10:00Z","v":15836,"vw":44.642069},{"c":44.51,"h":44.69,"l":44.5,"n":385,"o":44.69,"t":"2026-10-20T16:15:00Z","v":22301,"vw":44.590031},{"c":44.57,"h":44.59,"l":44.51,"n":271,"o":44.515,"t":"2026-10-20T16:20:00Z","v":13908,"vw":44.55263},{"c":44.615,"h":44.65,"l":44.55,"n":264,"o":44.58,"t":"2026-10-20T16:25:00Z","v":16272,"vw":44.595186},{"c":44.61,"h":44.65,"l":44.585,"n":292,"o":44.6195,"t":"2026-10-20T16:30:00Z","v":13706,"vw":44.612555},{"c":44.73,"h":44.75,"l":44.605,"n":578,"o":44.615,"t":"2026-10-20T16:35:00Z","v":36816,"vw":44.701126},{"c":44.695,"h":44.76,"l":44.67,"n":317,"o":44.72,"t":"2026-10-20T16:40:00Z","v":19137,"vw":44.735037},{"c":44.72,"h":44.73,"l":44.66,"n":397,"o":44.685,"t":"2026-10-20T16:45:00Z","v":28976,"vw":44.704031},{"c":44.63,"h":44.72,"l":44.63,"n":258,"o":44.72,"t":"2026-10-20T16:50:00Z","v":9833,"vw":44.69141},{"c":44.59,"h":44.67,"l":44.582,"n":327,"o":44.64,"t":"2026-10-20T16:55:00Z","v":11939,"vw":44.633968},{"c":44.6,"h":44.63,"l":44.55,"n":1011,"o":44.605,"t":"2026-10-20T17:00:00Z","v":76433,"vw":44.595981},{"c":44.54,"h":44.6,"l":44.525,"n":427,"o":44.6,"t":"2026-10-20T17:05:00Z","v":23408,"vw":44.552189},{"c":44.59,"h":44.59,"l":44.53,"n":325,"o":44.54,"t":"2026-10-20T17:10:00Z","v":16550,"vw":44.552378},{"c":44.6399,"h":44.65,"l":44.59,"n":423,"o":44.595,"t":"2026-10-20T17:15:00Z","v":18803,"vw":44.628378},{"c":44.615,"h":44.675,"l":44.61,"n":485,"o":44.63,"t":"2026-10-20T17:20:00Z","v":26690,"vw":44.648447},{"c":44.615,"h":44.64,"l":44.6,"n":439,"o":44.61,"t":"2026-10-20T17:25:00Z","v":34299,"vw":44.622319},{"c":44.7167,"h":44.7167,"l":44.61,"n":704,"o":44.63,"t":"2026-10-20T17:30:00Z","v":46620,"vw":44.653966},{"c":44.66,"h":44.735,"l":44.65,"n":379,"o":44.71,"t":"2026-10-20T17:35:00Z","v":20908,"vw":44.692322},{"c":44.63,"h":44.68,"l":44.63,"n":360,"o":44.655,"t":"2026-10-20T17:40:00Z","v":19542,"vw":44.649632},{"c":44.62,"h":44.6476,"l":44.585,"n":331,"o":44.63,"t":"2026-10-20T17:45:00Z","v":15145,"vw":44.612897},{"c":44.68,"h":44.695,"l":44.63,"n":351,"o":44.63,"t":"2026-10-20T17:50:00Z","v":15999,"vw":44.667589},{"c":44.695,"h":44.695,"l":44.655,"n":480,"o":44.68,"t":"2026-10-20T17:55:00Z","v":24661,"vw":44.669826},{"c":44.73,"h":44.745,"l":44.695,"n":341,"o":44.7,"t":"2026-10-20T18:00:00Z","v":13200,"vw":44.713297},{"c":44.775,"h":44.775,"l":44.73,"n":483,"o":44.73,"t":"2026-10-20T18:05:00Z","v":33040,"vw":44.75359},{"c":44.765,"h":44.775,"l":44.745,"n":322,"o":44.765,"t":"2026-10-20T18:10:00Z","v":17590,"vw":44.763562},{"c":44.72,"h":44.77,"l":44.705,"n":390,"o":44.765,"t":"2026-10-20T18:15:00Z","v":19261,"vw":44.728296},{"c":44.67,"h":44.72,"l":44.66,"n":518,"o":44.72,"t":"2026-10-20T18:20:00Z","v":21495,"vw":44.691202},{"c":44.665,"h":44.68,"l":44.64,"n":371,"o":44.65,"t":"2026-10-20T18:25:00Z","v":13400,"vw":44.663262},{"c":44.64,"h":44.685,"l":44.635,"n":488,"o":44.67,"t":"2026-10-20T18:30:00Z","v":18165,"vw":44.66118},{"c":44.6,"h":44.65,"l":44.57,"n":423,"o":44.645,"t":"2026-10-20T18:35:00Z","v":19465,"vw":44.615522},{"c":44.56,"h":44.615,"l":44.56,"n":358,"o":44.585,"t":"2026-10-20T18:40:00Z","v":14984,"vw":44.587877},{"c":44.595,"h":44.65,"l":44.552,"n":426,"o":44.56,"t":"2026-10-20T18:45:00Z","v":16470,"vw":44.616363},{"c":44.625,"h":44.64,"l":44.595,"n":259,"o":44.6,"t":"2026-10-20T18:50:00Z","v":11998,"vw":44.621754},{"c":44.64,"h":44.645,"l":44.61,"n":587,"o":44.63,"t":"2026-10-20T18:55:00Z","v":33733,"vw":44.626321},{"c":44.62,"h":44.68,"l":44.62,"n":433,"o":44.64,"t":"2026-10-20T19:00:00Z","v":21699,"vw":44.64339},{"c":44.635,"h":44.645,"l":44.57,"n":452,"o":44.625,"t":"2026-10-20T19:05:00Z","v":21500,"vw":44.609553},{"c":44.61,"h":44.65,"l":44.595,"n":389,"o":44.63,"t":"2026-10-20T19:10:00Z","v":17298,"vw":44.615014},{"c":44.515,"h":44.61,"l":44.515,"n":444,"o":44.61,"t":"2026-10-20T19:15:00Z","v":28469,"vw":44.566119},{"c":44.47,"h":44.525,"l":44.47,"n":383,"o":44.52,"t":"2026-10-20T19:20:00Z","v":22394,"vw":44.492131},{"c":44.56,"h":44.58,"l":44.47,"n":506,"o":44.475,"t":"2026-10-20T19:25:00Z","v":23935,"vw":44.53732},{"c":44.49,"h":44.56,"l":44.49,"n":480,"o":44.56,"t":"2026-10-20T19:30:00Z","v":33144,"vw":44.535187},{"c":44.49,"h":44.505,"l":44.45,"n":457,"o":44.5,"t":"2026-10-20T19:35:00Z","v":34741,"vw":44.474688},{"c":44.45,"h":44.495,"l":44.425,"n":719,"o":44.49,"t":"2026-10-20T19:40:00Z","v":43007,"vw":44.4639},{"c":44.48,"h":44.48,"l":44.42,"n":667,"o":44.45,"t":"2026-10-20T19:45:00Z","v":60569,"vw":44.439384},{"c":44.335,"h":44.55,"l":44.33,"n":1423,"o":44.47,"t":"2026-10-20T19:50:00Z","v":106760,"vw":44.452608},{"c":44.31,"h":44.34,"l":44.205,"n":3802,"o":44.34,"t":"2026-10-20T19:55:00Z","v":271975,"vw":44.258284},{"c":44.29,"h":44.29,"l":44.29,"n":35,"o":44.29,"t":"2026-10-20T20:00:00Z","v":192064,"vw":44.29},{"c":45.1028,"h":45.1028,"l":45.1028,"n":1,"o":45.1028,"t":"2026-10-20T20:20:00Z","v":1000,"vw":45.1028},{"c":43.95,"h":44.05,"l":43.95,"n":10,"o":44.05,"t":"2026-10-21T08:00:00Z","v":304,"vw":44},{"c":44.55,"h":44.55,"l":44.44,"n":4,"o":44.44,"t":"2026-10-21T08:10:00Z","v":777,"vw":44.478292},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-21T10:05:00Z","v":250,"vw":44.14},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-21T10:45:00Z","v":108,"vw":44.35},{"c":44.29,"h":44.3,"l":44.29,"n":18,"o":44.3,"t":"2026-10-21T11:10:00Z","v":1040,"vw":44.29678},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-10-21T11:25:00Z","v":562,"vw":44.45},{"c":44.56,"h":44.62,"l":44.55,"n":15,"o":44.59,"t":"2026-10-21T11:45:00Z","v":1760,"vw":44.563846},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-21T12:25:00Z","v":111,"vw":44.8},{"c":44.75,"h":44.75,"l":44.75,"n":5,"o":44.75,"t":"2026-10-21T12:30:00Z","v":320,"vw":44.75},{"c":44.81,"h":44.81,"l":44.81,"n":2,"o":44.81,"t":"2026-10-21T12:40:00Z","v":104,"vw":44.81},{"c":44.51,"h":44.52,"l":44.51,"n":8,"o":44.52,"t":"2026-10-21T12:45:00Z","v":5000,"vw":44.510609},{"c":44.51,"h":44.51,"l":44.51,"n":1,"o":44.51,"t":"2026-10-21T12:55:00Z","v":100,"vw":44.51},{"c":44.52,"h":44.52,"l":44.51,"n":9,"o":44.51,"t":"2026-10-21T13:15:00Z","v":455,"vw":44.517143},{"c":44.5,"h":44.51,"l":44.5,"n":9,"o":44.51,"t":"2026-10-21T13:25:00Z","v":703,"vw":44.503106},{"c":44.08,"h":44.65,"l":44.06,"n":871,"o":44.49,"t":"2026-10-21T13:30:00Z","v":137572,"vw":44.406831},{"c":44.3,"h":44.34,"l":43.94,"n":685,"o":44.075,"t":"2026-10-21T13:35:00Z","v":81367,"vw":44.166906},{"c":44.29,"h":44.43,"l":44.175,"n":365,"o":44.36,"t":"2026-10-21T13:40:00Z","v":37748,"vw":44.317281},{"c":44.36,"h":44.535,"l":44.234,"n":656,"o":44.25,"t":"2026-10-21T13:45:00Z","v":41156,"vw":44.355629},{"c":44.16,"h":44.42,"l":44.14,"n":2027,"o":44.35,"t":"2026-10-21T13:50:00Z","v":145712,"vw":44.259111},{"c":44.101,"h":44.24,"l":44.07,"n":1347,"o":44.17,"t":"2026-10-21T13:55:00Z","v":127681,"vw":44.155211},{"c":44.08,"h":44.21,"l":44.04,"n":2166,"o":44.07,"t":"2026-10-21T14:00:00Z","v":213308,"vw":44.11396},{"c":43.92,"h":44.11,"l":43.905,"n":1176,"o":44.09,"t":"2026-10-21T14:05:00Z","v":84552,"vw":44.031693},{"c":43.99,"h":44.02,"l":43.91,"n":900,"o":43.93,"t":"2026-10-21T14:10:00Z","v":55185,"vw":43.949396},{"c":43.95,"h":44.03,"l":43.93,"n":490,"o":43.98,"t":"2026-10-21T14:15:00Z","v":31151,"vw":43.973386},{"c":44.01,"h":44.07,"l":43.95,"n":561,"o":43.95,"t":"2026-10-21T14:20:00Z","v":25716,"vw":44.007519},{"c":44.035,"h":44.115,"l":43.96,"n":623,"o":44.005,"t":"2026-10-21T14:25:00Z","v":40175,"vw":44.051495},{"c":43.9724,"h":44.1,"l":43.96,"n":592,"o":44.03,"t":"2026-10-21T14:30:00Z","v":33519,"vw":44.033789},{"c":43.885,"h":43.962,"l":43.87,"n":529,"o":43.96,"t":"2026-10-21T14:35:00Z","v":41325,"vw":43.90153},{"c":43.87,"h":43.95,"l":43.85,"n":482,"o":43.88,"t":"2026-10-21T14:40:00Z","v":35701,"vw":43.897034},{"c":43.79,"h":43.88,"l":43.76,"n":1527,"o":43.86,"t":"2026-10-21T14:45:00Z","v":104101,"vw":43.819137},{"c":43.66,"h":43.83,"l":43.63,"n":970,"o":43.785,"t":"2026-10-21T14:50:00Z","v":51290,"vw":43.744792},{"c":43.695,"h":43.75,"l":43.63,"n":432,"o":43.68,"t":"2026-10-21T14:55:00Z","v":23417,"vw":43.675222},{"c":43.64,"h":43.71,"l":43.605,"n":457,"o":43.685,"t":"2026-10-21T15:00:00Z","v":28770,"vw":43.639572},{"c":43.64,"h":43.65,"l":43.59,"n":290,"o":43.62,"t":"2026-10-21T15:05:00Z","v":17571,"vw":43.625825},{"c":43.665,"h":43.7,"l":43.6,"n":871,"o":43.65,"t":"2026-10-21T15:10:00Z","v":112073,"vw":43.65433},{"c":43.695,"h":43.79,"l":43.67,"n":1126,"o":43.67,"t":"2026-10-21T15:15:00Z","v":90195,"vw":43.716003},{"c":43.75,"h":43.8,"l":43.655,"n":882,"o":43.68,"t":"2026-10-21T15:20:00Z","v":95673,"vw":43.753782},{"c":43.8,"h":43.86,"l":43.73,"n":1491,"o":43.75,"t":"2026-10-21T15:25:00Z","v":142883,"vw":43.779812},{"c":43.78,"h":43.85,"l":43.77,"n":1035,"o":43.805,"t":"2026-10-21T15:30:00Z","v":101954,"vw":43.804034},{"c":43.82,"h":43.83,"l":43.75,"n":660,"o":43.785,"t":"2026-10-21T15:35:00Z","v":80802,"vw":43.802524},{"c":43.745,"h":43.83,"l":43.7305,"n":495,"o":43.81,"t":"2026-10-21T15:40:00Z","v":33704,"vw":43.769459},{"c":43.755,"h":43.81,"l":43.745,"n":405,"o":43.745,"t":"2026-10-21T15:45:00Z","v":39088,"vw":43.78211},{"c":43.75,"h":43.8,"l":43.72,"n":454,"o":43.75,"t":"2026-10-21T15:50:00Z","v":46044,"vw":43.768352},{"c":43.71,"h":43.75,"l":43.7,"n":337,"o":43.75,"t":"2026-10-21T15:55:00Z","v":14176,"vw":43.72797},{"c":43.665,"h":43.71,"l":43.665,"n":520,"o":43.7,"t":"2026-10-21T16:00:00Z","v":29179,"vw":43.686085},{"c":43.62,"h":43.665,"l":43.5805,"n":646,"o":43.665,"t":"2026-10-21T16:05:00Z","v":32430,"vw":43.61916},{"c":43.515,"h":43.62,"l":43.51,"n":506,"o":43.62,"t":"2026-10-21T16:10:00Z","v":25881,"vw":43.5699},{"c":43.48,"h":43.55,"l":43.48,"n":388,"o":43.52,"t":"2026-10-21T16:15:00Z","v":19504,"vw":43.511008},{"c":43.5751,"h":43.5849,"l":43.46,"n":378,"o":43.47,"t":"2026-10-21T16:20:00Z","v":20138,"vw":43.524398},{"c":43.535,"h":43.58,"l":43.505,"n":309,"o":43.56,"t":"2026-10-21T16:25:00Z","v":13957,"vw":43.536046},{"c":43.4134,"h":43.545,"l":43.4134,"n":319,"o":43.545,"t":"2026-10-21T16:30:00Z","v":13783,"vw":43.46744},{"c":43.74,"h":43.755,"l":43.32,"n":2165,"o":43.415,"t":"2026-10-21T16:35:00Z","v":165284,"vw":43.51524},{"c":43.59,"h":43.805,"l":43.5181,"n":1176,"o":43.745,"t":"2026-10-21T16:40:00Z","v":93856,"vw":43.616814},{"c":43.49,"h":43.64,"l":43.48,"n":520,"o":43.58,"t":"2026-10-21T16:45:00Z","v":25285,"vw":43.56947},{"c":43.46,"h":43.49,"l":43.412,"n":423,"o":43.49,"t":"2026-10-21T16:50:00Z","v":22535,"vw":43.440538},{"c":43.345,"h":43.445,"l":43.345,"n":478,"o":43.445,"t":"2026-10-21T16:55:00Z","v":26053,"vw":43.415108},{"c":43.3,"h":43.3678,"l":43.29,"n":523,"o":43.34,"t":"2026-10-21T17:00:00Z","v":37502,"vw":43.325075},{"c":43.31,"h":43.39,"l":43.29,"n":300,"o":43.31,"t":"2026-10-21T17:05:00Z","v":13763,"vw":43.333576},{"c":43.39,"h":43.39,"l":43.31,"n":347,"o":43.31,"t":"2026-10-21T17:10:00Z","v":20334,"vw":43.352923},{"c":43.355,"h":43.39,"l":43.355,"n":249,"o":43.38,"t":"2026-10-21T17:15:00Z","v":11625,"vw":43.375025},{"c":43.38,"h":43.38,"l":43.335,"n":255,"o":43.35,"t":"2026-10-21T17:20:00Z","v":14016,"vw":43.34861},{"c":43.39,"h":43.39,"l":43.36,"n":358,"o":43.37,"t":"2026-10-21T17:25:00Z","v":19539,"vw":43.37395},{"c":43.33,"h":43.38,"l":43.315,"n":397,"o":43.38,"t":"2026-10-21T17:30:00Z","v":24304,"vw":43.350148},{"c":43.31,"h":43.35,"l":43.31,"n":319,"o":43.33,"t":"2026-10-21T17:35:00Z","v":18599,"vw":43.330266},{"c":43.375,"h":43.39,"l":43.32,"n":386,"o":43.32,"t":"2026-10-21T17:40:00Z","v":20145,"vw":43.364821},{"c":43.335,"h":43.365,"l":43.32,"n":237,"o":43.365,"t":"2026-10-21T17:45:00Z","v":16617,"vw":43.341331}],"history":[{"c":24.82,"h":25.73,"l":24.705,"n":61680,"o":25.45,"t":"2024-10-21T04:00:00Z","v":8451036,"vw":25.212378},{"c":25.85,"h":26.045,"l":25.13,"n":43226,"o":25.36,"t":"2024-10-22T04:00:00Z","v":5590559,"vw":25.65999},{"c":25.55,"h":25.655,"l":25.02,"n":35213,"o":25.14,"t":"2024-10-23T04:00:00Z","v":4404967,"vw":25.3581},{"c":25.36,"h":25.83,"l":24.745,"n":36996,"o":25.81,"t":"2024-10-24T04:00:00Z","v":4644536,"vw":25.222671},{"c":24.73,"h":25.255,"l":24.65,"n":28690,"o":24.9,"t":"2024-10-25T04:00:00Z","v":3063480,"vw":24.864947},{"c":24.44,"h":24.775,"l":24.3134,"n":21667,"o":24.6,"t":"2024-10-28T04:00:00Z","v":2204727,"vw":24.51095},{"c":24.95,"h":25.18,"l":24.57,"n":25467,"o":24.88,"t":"2024-10-29T04:00:00Z","v":2976152,"vw":24.901629},{"c":24.34,"h":24.81,"l":23.99,"n":21346,"o":24.81,"t":"2024-10-30T04:00:00Z","v":2532534,"vw":24.276274},{"c":23.41,"h":23.74,"l":22.895,"n":36824,"o":23.72,"t":"2024-10-31T04:00:00Z","v":5408279,"vw":23.292781},{"c":22.99,"h":23.82,"l":22.9303,"n":23120,"o":23.77,"t":"2024-11-01T04:00:00Z","v":2615630,"vw":23.214583},{"c":22.74,"h":23.2,"l":22.64,"n":19528,"o":23.03,"t":"2024-11-04T05:00:00Z","v":2249896,"vw":22.853135},{"c":22.54,"h":23.16,"l":22.36,"n":38968,"o":23,"t":"2024-11-05T05:00:00Z","v":4470795,"vw":22.593872},{"c":22.47,"h":22.88,"l":20.745,"n":58442,"o":20.85,"t":"2024-11-06T05:00:00Z","v":6492154,"vw":22.307258},{"c":23.41,"h":23.515,"l":22.48,"n":34293,"o":22.91,"t":"2024-11-07T05:00:00Z","v":3732851,"vw":23.112417},{"c":22.64,"h":23.23,"l":22.25,"n":25662,"o":23.03,"t":"2024-11-08T05:00:00Z","v":2957188,"vw":22.529364},{"c":21.69,"h":21.97,"l":21.03,"n":41238,"o":21.55,"t":"2024-11-11T05:00:00Z","v":5618591,"vw":21.422263},{"c":22,"h":22.055,"l":21.34,"n":29371,"o":21.34,"t":"2024-11-12T05:00:00Z","v":3551778,"vw":21.742243},{"c":21.52,"h":22.5,"l":21.4,"n":25879,"o":22.22,"t":"2024-11-13T05:00:00Z","v":3076682,"vw":21.657895},{"c":21.88,"h":21.88,"l":21.16,"n":29208,"o":21.51,"t":"2024-11-14T05:00:00Z","v":4600607,"vw":21.770479},{"c":21.41,"h":22.2395,"l":21.38,"n":27086,"o":22.09,"t":"2024-11-15T05:00:00Z","v":10321637,"vw":21.525947},{"c":22.7,"h":22.89,"l":22.18,"n":32281,"o":22.48,"t":"2024-11-18T05:00:00Z","v":3785759,"vw":22.627521},{"c":22.75,"h":22.99,"l":22.45,"n":20568,"o":22.95,"t":"2024-11-19T05:00:00Z","v":2634591,"vw":22.68574},{"c":22.42,"h":22.63,"l":22.25,"n":21960,"o":22.55,"t":"2024-11-20T05:00:00Z","v":2544791,"vw":22.430051},{"c":22.91,"h":22.92,"l":22.38,"n":18587,"o":22.87,"t":"2024-11-21T05:00:00Z","v":2372952,"vw":22.719182},{"c":22.58,"h":23.15,"l":22.57,"n":20887,"o":23.04,"t":"2024-11-22T05:00:00Z","v":2796494,"vw":22.758252},{"c":21.69,"h":21.945,"l":21.4,"n":37067,"o":21.85,"t":"2024-11-25T05:00:00Z","v":5392906,"vw":21.608793},{"c":21.72,"h":21.915,"l":21.34,"n":25711,"o":21.69,"t":"2024-11-26T05:00:00Z","v":3336239,"vw":21.701199},{"c":21.72,"h":21.99,"l":21.46,"n":26759,"o":21.87,"t":"2024-11-27T05:00:00Z","v":4323569,"vw":21.627795},{"c":21.97,"h":22.28,"l":21.81,"n":11839,"o":21.81,"t":"2024-11-29T05:00:00Z","v":1566912,"vw":22.036839},{"c":21.34,"h":21.97,"l":21.16,"n":31430,"o":21.97,"t":"2024-12-02T05:00:00Z","v":3554211,"vw":21.350768},{"c":22.61,"h":22.835,"l":21.59,"n":25961,"o":21.62,"t":"2024-12-03T05:00:00Z","v":3152643,"vw":22.438303},{"c":22.62,"h":22.96,"l":22.53,"n":21974,"o":22.77,"t":"2024-12-04T05:00:00Z","v":2252764,"vw":22.693529},{"c":22.76,"h":23.09,"l":22.51,"n":21202,"o":22.51,"t":"2024-12-05T05:00:00Z","v":2378685,"vw":22.746769},{"c":22.17,"h":22.72,"l":22.11,"n":22816,"o":22.67,"t":"2024-12-06T05:00:00Z","v":2658899,"vw":22.361508},{"c":23.28,"h":24.33,"l":23.08,"n":32637,"o":23.1,"t":"2024-12-09T05:00:00Z","v":4218887,"vw":23.764258},{"c":23.12,"h":23.8487,"l":23.045,"n":25718,"o":23.57,"t":"2024-12-10T05:00:00Z","v":2436387,"vw":23.353831},{"c":23.94,"h":24.24,"l":23.3,"n":26635,"o":23.4,"t":"2024-12-11T05:00:00Z","v":3289700,"vw":23.917103},{"c":22.68,"h":23.33,"l":22.64,"n":24128,"o":23,"t":"2024-12-12T05:00:00Z","v":3003391,"vw":22.971188},{"c":22.21,"h":22.53,"l":21.9822,"n":21778,"o":22.46,"t":"2024-12-13T05:00:00Z","v":2645817,"vw":22.172327},{"c":22.01,"h":22.355,"l":21.86,"n":25900,"o":22.17,"t":"2024-12-16T05:00:00Z","v":3070346,"vw":22.133117},{"c":22,"h":22.03,"l":21.38,"n":20391,"o":21.63,"t":"2024-12-17T05:00:00Z","v":2015771,"vw":21.830947},{"c":20.65,"h":21.89,"l":20.6,"n":39828,"o":21.82,"t":"2024-12-18T05:00:00Z","v":4744252,"vw":21.090115},{"c":20.47,"h":21.094,"l":20.28,"n":24511,"o":20.7,"t":"2024-12-19T05:00:00Z","v":2638664,"vw":20.499463},{"c":20.58,"h":20.91,"l":20.45,"n":25371,"o":20.58,"t":"2024-12-20T05:00:00Z","v":5870144,"vw":20.614275},{"c":20.72,"h":20.82,"l":20.42,"n":15042,"o":20.44,"t":"2024-12-23T05:00:00Z","v":1572472,"vw":20.681791},{"c":20.75,"h":20.83,"l":20.55,"n":6522,"o":20.83,"t":"2024-12-24T05:00:00Z","v":721232,"vw":20.674373},{"c":20.83,"h":21.0312,"l":20.69,"n":13746,"o":20.79,"t":"2024-12-26T05:00:00Z","v":1077663,"vw":20.895939},{"c":20.58,"h":20.66,"l":20.32,"n":13272,"o":20.43,"t":"2024-12-27T05:00:00Z","v":1203689,"vw":20.543847},{"c":19.94,"h":20.38,"l":19.8017,"n":22046,"o":20.25,"t":"2024-12-30T05:00:00Z","v":2738796,"vw":20.009873},{"c":20.22,"h":20.32,"l":19.85,"n":13504,"o":19.97,"t":"2024-12-31T05:00:00Z","v":1250113,"vw":20.187687},{"c":21.37,"h":21.51,"l":20.6,"n":23304,"o":20.63,"t":"2025-01-02T05:00:00Z","v":2467210,"vw":21.196299},{"c":20.84,"h":21.344,"l":20.84,"n":17097,"o":21.33,"t":"2025-01-03T05:00:00Z","v":1950245,"vw":21.016625},{"c":20.85,"h":21.27,"l":20.58,"n":20758,"o":21.05,"t":"2025-01-06T05:00:00Z","v":2431749,"vw":20.991943},{"c":21.24,"h":21.7299,"l":21.075,"n":26968,"o":21.39,"t":"2025-01-07T05:00:00Z","v":3055162,"vw":21.355175},{"c":21.44,"h":21.536,"l":21.11,"n":18575,"o":21.28,"t":"2025-01-08T05:00:00Z","v":1781497,"vw":21.371637},{"c":21.33,"h":22.01,"l":21.2701,"n":31637,"o":22,"t":"2025-01-10T05:00:00Z","v":3640000,"vw":21.55244},{"c":20.61,"h":20.92,"l":20.3501,"n":19698,"o":20.83,"t":"2025-01-13T05:00:00Z","v":2246935,"vw":20.551729},{"c":21.42,"h":21.665,"l":20.78,"n":27038,"o":20.88,"t":"2025-01-14T05:00:00Z","v":3535219,"vw":21.328336},{"c":21.21,"h":21.9,"l":20.93,"n":26847,"o":21.88,"t":"2025-01-15T05:00:00Z","v":2953839,"vw":21.235594},{"c":21.45,"h":22,"l":21.43,"n":31607,"o":21.51,"t":"2025-01-16T05:00:00Z","v":3699933,"vw":21.770336},{"c":21.43,"h":21.71,"l":20.99,"n":18705,"o":21.01,"t":"2025-01-17T05:00:00Z","v":2043485,"vw":21.497286},{"c":21.91,"h":22.245,"l":21.57,"n":22043,"o":21.67,"t":"2025-01-21T05:00:00Z","v":2792149,"vw":21.975324},{"c":21.84,"h":22.175,"l":21.63,"n":26547,"o":22.06,"t":"2025-01-22T05:00:00Z","v":3138642,"vw":21.924506},{"c":21.82,"h":21.92,"l":21.3,"n":23300,"o":21.48,"t":"2025-01-23T05:00:00Z","v":2477854,"vw":21.714516},{"c":22.42,"h":22.78,"l":22.235,"n":28200,"o":22.38,"t":"2025-01-24T05:00:00Z","v":3026148,"vw":22.486636},{"c":21.77,"h":22.01,"l":21.49,"n":24060,"o":21.96,"t":"2025-01-27T05:00:00Z","v":2407867,"vw":21.725666},{"c":21.91,"h":22.015,"l":21.4192,"n":18436,"o":21.95,"t":"2025-01-28T05:00:00Z","v":1728841,"vw":21.77606},{"c":22.58,"h":22.62,"l":21.89,"n":23069,"o":21.96,"t":"2025-01-29T05:00:00Z","v":2498692,"vw":22.366744},{"c":24.11,"h":24.2,"l":23.28,"n":39561,"o":23.4,"t":"2025-01-30T05:00:00Z","v":4554911,"vw":23.916804},{"c":23.21,"h":24.29,"l":23.09,"n":29414,"o":24.14,"t":"2025-01-31T05:00:00Z","v":3315289,"vw":23.539615},{"c":23.86,"h":24.33,"l":23,"n":35227,"o":23.2,"t":"2025-02-03T05:00:00Z","v":4168695,"vw":23.979067},{"c":24.2,"h":24.395,"l":24.02,"n":19895,"o":24.23,"t":"2025-02-04T05:00:00Z","v":2605003,"vw":24.214694},{"c":24.99,"h":25.282,"l":24.5133,"n":37333,"o":24.63,"t":"2025-02-05T05:00:00Z","v":4073539,"vw":24.935035},{"c":24.8,"h":24.95,"l":24.56,"n":22773,"o":24.87,"t":"2025-02-06T05:00:00Z","v":2069580,"vw":24.753194},{"c":24.55,"h":25.285,"l":24.535,"n":24207,"o":25.05,"t":"2025-02-07T05:00:00Z","v":2644146,"vw":24.804502},{"c":25.17,"h":25.49,"l":24.9,"n":33324,"o":25.18,"t":"2025-02-10T05:00:00Z","v":3396939,"vw":25.237678},{"c":24.3,"h":24.97,"l":24.3,"n":23137,"o":24.88,"t":"2025-02-11T05:00:00Z","v":3119236,"vw":24.599287},{"c":25.25,"h":25.375,"l":24.38,"n":26323,"o":24.52,"t":"2025-02-12T05:00:00Z","v":3432998,"vw":25.042222},{"c":25.07,"h":25.21,"l":24.805,"n":20372,"o":25.17,"t":"2025-02-13T05:00:00Z","v":2206869,"vw":25.042023},{"c":24.46,"h":25.66,"l":24.25,"n":29659,"o":25.63,"t":"2025-02-14T05:00:00Z","v":3911372,"vw":24.659203},{"c":24.67,"h":24.8,"l":24.33,"n":25129,"o":24.79,"t":"2025-02-18T05:00:00Z","v":3247715,"vw":24.630589},{"c":24.32,"h":24.55,"l":24.07,"n":24962,"o":24.55,"t":"2025-02-19T05:00:00Z","v":2692021,"vw":24.282355},{"c":25.5,"h":25.81,"l":24.4,"n":40777,"o":24.41,"t":"2025-02-20T05:00:00Z","v":5324377,"vw":25.423823},{"c":24.44,"h":25.26,"l":24.42,"n":37941,"o":25.24,"t":"2025-02-21T05:00:00Z","v":4178575,"vw":24.705559},{"c":24.63,"h":24.73,"l":23.67,"n":34392,"o":24.66,"t":"2025-02-24T05:00:00Z","v":3743569,"vw":24.274826},{"c":24.38,"h":24.57,"l":23.71,"n":31158,"o":24.21,"t":"2025-02-25T05:00:00Z","v":3433550,"vw":24.147673},{"c":25.01,"h":25.37,"l":24.165,"n":27291,"o":24.165,"t":"2025-02-26T05:00:00Z","v":2956714,"vw":25.07077},{"c":23.9,"h":24.955,"l":23.86,"n":24359,"o":24.76,"t":"2025-02-27T05:00:00Z","v":2724448,"vw":24.251363},{"c":23.83,"h":23.84,"l":23.03,"n":25801,"o":23.42,"t":"2025-02-28T05:00:00Z","v":3355997,"vw":23.512361},{"c":23.52,"h":24.64,"l":23.32,"n":30407,"o":24.37,"t":"2025-03-03T05:00:00Z","v":3908765,"vw":23.799516},{"c":23.69,"h":24.03,"l":22.78,"n":26085,"o":23.85,"t":"2025-03-04T05:00:00Z","v":2884457,"vw":23.424366},{"c":24.93,"h":24.99,"l":23.63,"n":25392,"o":23.72,"t":"2025-03-05T05:00:00Z","v":2774970,"vw":24.626993},{"c":24.51,"h":25.02,"l":24.14,"n":24719,"o":24.57,"t":"2025-03-06T05:00:00Z","v":2757045,"vw":24.568283},{"c":24.55,"h":25.3,"l":23.82,"n":27584,"o":24.41,"t":"2025-03-07T05:00:00Z","v":3114432,"vw":24.549048},{"c":23.39,"h":24.275,"l":23.13,"n":28691,"o":24.16,"t":"2025-03-10T04:00:00Z","v":2975451,"vw":23.570155},{"c":24.48,"h":24.495,"l":23.59,"n":33597,"o":23.59,"t":"2025-03-11T04:00:00Z","v":4252953,"vw":24.176923},{"c":25.25,"h":25.425,"l":24.15,"n":33405,"o":24.35,"t":"2025-03-12T04:00:00Z","v":4108828,"vw":25.110833},{"c":25.59,"h":26.13,"l":24.97,"n":50785,"o":25.27,"t":"2025-03-13T04:00:00Z","v":5637630,"vw":25.653521},{"c":25.78,"h":26.1,"l":25.4681,"n":30013,"o":25.96,"t":"2025-03-14T04:00:00Z","v":3487932,"vw":25.772879},{"c":26.7,"h":26.715,"l":25.94,"n":31297,"o":25.94,"t":"2025-03-17T04:00:00Z","v":3270426,"vw":26.412245},{"c":26.6,"h":27.47,"l":26.56,"n":34408,"o":27.365,"t":"2025-03-18T04:00:00Z","v":4718790,"vw":26.855571},{"c":26.52,"h":26.68,"l":26.1,"n":25818,"o":26.4,"t":"2025-03-19T04:00:00Z","v":2584157,"vw":26.405396},{"c":26.4,"h":26.7,"l":25.66,"n":20473,"o":25.9,"t":"2025-03-20T04:00:00Z","v":2299596,"vw":26.318447},{"c":25.75,"h":26.16,"l":25.27,"n":27835,"o":25.94,"t":"2025-03-21T04:00:00Z","v":4101565,"vw":25.635744},{"c":25.87,"h":26.23,"l":25.74,"n":19748,"o":25.88,"t":"2025-03-24T04:00:00Z","v":1845574,"vw":25.899378},{"c":25.97,"h":26.79,"l":25.915,"n":24110,"o":26.36,"t":"2025-03-25T04:00:00Z","v":2653890,"vw":26.246176},{"c":25.75,"h":26.19,"l":25.625,"n":24993,"o":26.16,"t":"2025-03-26T04:00:00Z","v":2506089,"vw":25.849859},{"c":26.44,"h":26.615,"l":25.7,"n":36103,"o":26.04,"t":"2025-03-27T04:00:00Z","v":3971828,"vw":26.276287},{"c":25.93,"h":27,"l":25.76,"n":41159,"o":26.82,"t":"2025-03-28T04:00:00Z","v":5039447,"vw":26.223721},{"c":25.83,"h":26.115,"l":24.54,"n":34901,"o":26,"t":"2025-03-31T04:00:00Z","v":3690184,"vw":25.661594},{"c":25.6,"h":25.79,"l":25.19,"n":34994,"o":25.74,"t":"2025-04-01T04:00:00Z","v":3521546,"vw":25.488901},{"c":25.97,"h":26.175,"l":25.32,"n":26922,"o":25.76,"t":"2025-04-02T04:00:00Z","v":3051642,"vw":25.852349},{"c":24.42,"h":25.24,"l":23.33,"n":44877,"o":23.59,"t":"2025-04-03T04:00:00Z","v":5031029,"vw":24.526718},{"c":21.49,"h":23.54,"l":21.11,"n":70022,"o":23.25,"t":"2025-04-04T04:00:00Z","v":7602279,"vw":21.864156},{"c":21.87,"h":23.16,"l":20.55,"n":44468,"o":21,"t":"2025-04-07T04:00:00Z","v":4536201,"vw":21.875592},{"c":21.72,"h":23.1,"l":21.45,"n":55949,"o":22.88,"t":"2025-04-08T04:00:00Z","v":5819072,"vw":22.268404},{"c":24.41,"h":24.659,"l":22.34,"n":69818,"o":22.73,"t":"2025-04-09T04:00:00Z","v":7275606,"vw":23.500535},{"c":24.84,"h":25.21,"l":24.405,"n":60372,"o":24.45,"t":"2025-04-10T04:00:00Z","v":5466992,"vw":24.833296},{"c":25.88,"h":26.43,"l":25.4615,"n":57128,"o":26.04,"t":"2025-04-11T04:00:00Z","v":6175092,"vw":26.004299},{"c":27.18,"h":27.245,"l":25.56,"n":59443,"o":25.79,"t":"2025-04-14T04:00:00Z","v":6879362,"vw":26.78308},{"c":27.46,"h":27.66,"l":27.045,"n":31524,"o":27.35,"t":"2025-04-15T04:00:00Z","v":3476131,"vw":27.321636},{"c":28.02,"h":28.6,"l":27.66,"n":50365,"o":28.34,"t":"2025-04-16T04:00:00Z","v":5238460,"vw":28.058397},{"c":27.2,"h":27.75,"l":27.07,"n":32165,"o":27.73,"t":"2025-04-17T04:00:00Z","v":3654779,"vw":27.302813},{"c":26.97,"h":28.17,"l":26.345,"n":39214,"o":28.17,"t":"2025-04-21T04:00:00Z","v":5041999,"vw":27.068939},{"c":26.14,"h":27.145,"l":25.935,"n":43406,"o":26.84,"t":"2025-04-22T04:00:00Z","v":4497970,"vw":26.506529},{"c":25.68,"h":26.34,"l":25.02,"n":71462,"o":25.25,"t":"2025-04-23T04:00:00Z","v":8040043,"vw":25.726766},{"c":26.01,"h":26.205,"l":25.58,"n":27147,"o":25.96,"t":"2025-04-24T04:00:00Z","v":3060232,"vw":25.929661},{"c":25.47,"h":25.75,"l":25.05,"n":23323,"o":25.16,"t":"2025-04-25T04:00:00Z","v":3102478,"vw":25.515529},{"c":25.69,"h":25.7,"l":25.06,"n":30559,"o":25.4,"t":"2025-04-28T04:00:00Z","v":3651786,"vw":25.390994},{"c":25.27,"h":25.81,"l":25.15,"n":32097,"o":25.48,"t":"2025-04-29T04:00:00Z","v":4139990,"vw":25.300242},{"c":25.18,"h":25.25,"l":24.781,"n":24750,"o":24.97,"t":"2025-04-30T04:00:00Z","v":3378090,"vw":25.090645},{"c":24.03,"h":24.72,"l":23.95,"n":35791,"o":24.55,"t":"2025-05-01T04:00:00Z","v":4177718,"vw":24.147259},{"c":23.54,"h":24.52,"l":23.31,"n":39737,"o":24.4,"t":"2025-05-02T04:00:00Z","v":4634942,"vw":23.551132},{"c":23.91,"h":24.36,"l":23.575,"n":26772,"o":24.3,"t":"2025-05-05T04:00:00Z","v":3291571,"vw":23.846818},{"c":25.04,"h":25.07,"l":24.05,"n":35895,"o":24.46,"t":"2025-05-06T04:00:00Z","v":4320856,"vw":24.665681},{"c":24.57,"h":24.96,"l":24.175,"n":33753,"o":24.33,"t":"2025-05-07T04:00:00Z","v":3908171,"vw":24.604399},{"c":25.55,"h":26.52,"l":25.25,"n":52201,"o":25.56,"t":"2025-05-08T04:00:00Z","v":6090581,"vw":25.864822},{"c":27.21,"h":27.2185,"l":25.71,"n":54044,"o":25.88,"t":"2025-05-09T04:00:00Z","v":6555878,"vw":26.697828},{"c":22.82,"h":25.5,"l":22.75,"n":148132,"o":25.05,"t":"2025-05-12T04:00:00Z","v":20732540,"vw":23.182319},{"c":23.03,"h":23.455,"l":22.9001,"n":92651,"o":23.165,"t":"2025-05-13T04:00:00Z","v":13273318,"vw":23.126055},{"c":22.61,"h":22.715,"l":22.08,"n":52745,"o":22.48,"t":"2025-05-14T04:00:00Z","v":8169096,"vw":22.522181},{"c":22.85,"h":22.95,"l":22.3,"n":41022,"o":22.7,"t":"2025-05-15T04:00:00Z","v":5251720,"vw":22.728977},{"c":22.74,"h":22.75,"l":22.165,"n":56017,"o":22.39,"t":"2025-05-16T04:00:00Z","v":7493255,"vw":22.555975},{"c":23.18,"h":23.22,"l":22.69,"n":30169,"o":23,"t":"2025-05-19T04:00:00Z","v":4025452,"vw":23.085519},{"c":23.8,"h":23.81,"l":22.93,"n":42488,"o":22.99,"t":"2025-05-20T04:00:00Z","v":5433784,"vw":23.56869},{"c":24.1,"h":24.3,"l":23.79,"n":43596,"o":23.79,"t":"2025-05-21T04:00:00Z","v":5198802,"vw":24.095056},{"c":23.85,"h":24.1399,"l":23.36,"n":31831,"o":23.625,"t":"2025-05-22T04:00:00Z","v":4108747,"vw":23.823715},{"c":24.14,"h":24.4,"l":23.79,"n":31554,"o":24.09,"t":"2025-05-23T04:00:00Z","v":3924044,"vw":24.138855},{"c":24.1,"h":24.56,"l":23.728,"n":41517,"o":23.94,"t":"2025-05-27T04:00:00Z","v":5192819,"vw":24.225034},{"c":24.39,"h":24.41,"l":23.99,"n":28387,"o":24.13,"t":"2025-05-28T04:00:00Z","v":3695946,"vw":24.245587},{"c":24.2,"h":24.69,"l":24.09,"n":26188,"o":24.59,"t":"2025-05-29T04:00:00Z","v":3276406,"vw":24.287942},{"c":24.39,"h":24.405,"l":23.88,"n":28679,"o":24.06,"t":"2025-05-30T04:00:00Z","v":3225543,"vw":24.188138},{"c":26.16,"h":26.39,"l":24.9041,"n":62249,"o":24.95,"t":"2025-06-02T04:00:00Z","v":8307000,"vw":26.047251},{"c":26.26,"h":26.285,"l":25.56,"n":38558,"o":25.77,"t":"2025-06-03T04:00:00Z","v":4723727,"vw":25.978946},{"c":26.59,"h":26.6698,"l":26.12,"n":33302,"o":26.45,"t":"2025-06-04T04:00:00Z","v":5267733,"vw":26.48582},{"c":28.6,"h":28.88,"l":27.82,"n":121310,"o":27.85,"t":"2025-06-05T04:00:00Z","v":15872988,"vw":28.425688},{"c":28.65,"h":29.19,"l":28.25,"n":81953,"o":28.79,"t":"2025-06-06T04:00:00Z","v":10889791,"vw":28.589918},{"c":29.21,"h":29.66,"l":28.81,"n":59595,"o":29.16,"t":"2025-06-09T04:00:00Z","v":7416993,"vw":29.376705},{"c":28.49,"h":29.34,"l":28.18,"n":48285,"o":29.265,"t":"2025-06-10T04:00:00Z","v":6257518,"vw":28.553315},{"c":28.66,"h":28.81,"l":28.165,"n":43361,"o":28.555,"t":"2025-06-11T04:00:00Z","v":6627740,"vw":28.457399},{"c":28.96,"h":29.33,"l":28.72,"n":33707,"o":28.83,"t":"2025-06-12T04:00:00Z","v":3982790,"vw":29.029951},{"c":29.01,"h":29.1499,"l":28.65,"n":42154,"o":28.95,"t":"2025-06-13T04:00:00Z","v":5051441,"vw":28.922212},{"c":28.94,"h":29.47,"l":28.81,"n":50492,"o":29.09,"t":"2025-06-16T04:00:00Z","v":6008850,"vw":28.998157},{"c":29.35,"h":29.44,"l":28.885,"n":44474,"o":29.3,"t":"2025-06-17T04:00:00Z","v":5308127,"vw":29.223595},{"c":28.97,"h":29.53,"l":28.93,"n":37537,"o":29.27,"t":"2025-06-18T04:00:00Z","v":5201817,"vw":29.180498},{"c":28.67,"h":29.48,"l":28.54,"n":54668,"o":28.74,"t":"2025-06-20T04:00:00Z","v":9557034,"vw":28.765835},{"c":29.03,"h":29.46,"l":28.55,"n":36083,"o":28.68,"t":"2025-06-23T04:00:00Z","v":3993216,"vw":29.055662},{"c":28.39,"h":28.55,"l":27.76,"n":37615,"o":28.27,"t":"2025-06-24T04:00:00Z","v":4933644,"vw":28.318728},{"c":28.68,"h":28.7599,"l":28.16,"n":31726,"o":28.3,"t":"2025-06-25T04:00:00Z","v":3100028,"vw":28.566713},{"c":29.13,"h":29.15,"l":28.55,"n":31180,"o":29.02,"t":"2025-06-26T04:00:00Z","v":3194760,"vw":28.904894},{"c":27.72,"h":28.22,"l":27.53,"n":37439,"o":28.1,"t":"2025-06-27T04:00:00Z","v":4917409,"vw":27.829789},{"c":28.4,"h":28.48,"l":27.63,"n":35182,"o":27.76,"t":"2025-06-30T04:00:00Z","v":4606750,"vw":28.177097},{"c":28.4,"h":29.095,"l":28.23,"n":32777,"o":28.95,"t":"2025-07-01T04:00:00Z","v":3699257,"vw":28.509598},{"c":28.78,"h":28.84,"l":28.26,"n":33907,"o":28.68,"t":"2025-07-02T04:00:00Z","v":3776747,"vw":28.621984},{"c":29.2,"h":29.2,"l":28.54,"n":23844,"o":28.62,"t":"2025-07-03T04:00:00Z","v":2691645,"vw":28.971478},{"c":29.36,"h":29.37,"l":28.09,"n":40485,"o":28.655,"t":"2025-07-07T04:00:00Z","v":4442028,"vw":28.967096},{"c":28.58,"h":29.55,"l":28.19,"n":65680,"o":29.27,"t":"2025-07-08T04:00:00Z","v":8640984,"vw":28.727025},{"c":28.83,"h":28.91,"l":28.37,"n":22958,"o":28.66,"t":"2025-07-09T04:00:00Z","v":2953852,"vw":28.716926},{"c":29.34,"h":29.37,"l":28.445,"n":30317,"o":29.06,"t":"2025-07-10T04:00:00Z","v":3945791,"vw":29.069195},{"c":30.33,"h":30.48,"l":29.585,"n":56215,"o":30.02,"t":"2025-07-11T04:00:00Z","v":7840454,"vw":30.176247},{"c":29.75,"h":31.03,"l":29.715,"n":48457,"o":30.585,"t":"2025-07-14T04:00:00Z","v":6191800,"vw":30.257151},{"c":29.69,"h":30.07,"l":29.08,"n":44946,"o":29.8,"t":"2025-07-15T04:00:00Z","v":5094272,"vw":29.592343},{"c":28.92,"h":29.95,"l":28.53,"n":49616,"o":29.95,"t":"2025-07-16T04:00:00Z","v":6427914,"vw":28.998378},{"c":28.39,"h":28.62,"l":28.09,"n":30106,"o":28.62,"t":"2025-07-17T04:00:00Z","v":3894423,"vw":28.317974},{"c":28.09,"h":28.78,"l":27.8848,"n":40420,"o":28.75,"t":"2025-07-18T04:00:00Z","v":5416008,"vw":28.123057},{"c":29.47,"h":29.715,"l":28.65,"n":50543,"o":28.72,"t":"2025-07-21T04:00:00Z","v":5777692,"vw":29.394896},{"c":30.15,"h":30.48,"l":29.54,"n":45800,"o":29.86,"t":"2025-07-22T04:00:00Z","v":5175563,"vw":30.114588},{"c":29.55,"h":30.25,"l":29.385,"n":41604,"o":29.91,"t":"2025-07-23T04:00:00Z","v":4848031,"vw":29.719239},{"c":29.27,"h":29.73,"l":28.78,"n":32744,"o":29.13,"t":"2025-07-24T04:00:00Z","v":3868396,"vw":29.383459},{"c":29.14,"h":29.422,"l":28.59,"n":34512,"o":28.88,"t":"2025-07-25T04:00:00Z","v":4200185,"vw":29.003963},{"c":28.51,"h":28.9,"l":28.14,"n":27600,"o":28.8,"t":"2025-07-28T04:00:00Z","v":3253337,"vw":28.435733},{"c":28.38,"h":28.56,"l":28.0333,"n":32096,"o":28.55,"t":"2025-07-29T04:00:00Z","v":3596212,"vw":28.291299},{"c":27.37,"h":28.315,"l":27.18,"n":43879,"o":28.095,"t":"2025-07-30T04:00:00Z","v":4521700,"vw":27.688484},{"c":27.02,"h":27.45,"l":26.7724,"n":37259,"o":27.43,"t":"2025-07-31T04:00:00Z","v":3874706,"vw":26.991154},{"c":27.02,"h":27.62,"l":26.765,"n":44799,"o":27.55,"t":"2025-08-01T04:00:00Z","v":5123276,"vw":27.117245},{"c":28.14,"h":28.14,"l":27.3,"n":31846,"o":27.3,"t":"2025-08-04T04:00:00Z","v":3382530,"vw":27.977572},{"c":29.14,"h":29.175,"l":27.865,"n":47224,"o":28.02,"t":"2025-08-05T04:00:00Z","v":5692768,"vw":28.815882},{"c":29.35,"h":29.39,"l":28.9,"n":52060,"o":29.3,"t":"2025-08-06T04:00:00Z","v":5780213,"vw":29.214009},{"c":31.44,"h":31.581,"l":29.76,"n":100183,"o":30.29,"t":"2025-08-07T04:00:00Z","v":11991311,"vw":31.213676},{"c":31.95,"h":32.12,"l":31.11,"n":76353,"o":31.63,"t":"2025-08-08T04:00:00Z","v":7555036,"vw":31.823853},{"c":31.55,"h":31.815,"l":30.7,"n":45332,"o":31,"t":"2025-08-11T04:00:00Z","v":4777747,"vw":31.516086},{"c":32.01,"h":32.09,"l":31.33,"n":36216,"o":31.84,"t":"2025-08-12T04:00:00Z","v":3324792,"vw":31.745545},{"c":31.66,"h":32.5,"l":31.14,"n":44912,"o":32.5,"t":"2025-08-13T04:00:00Z","v":4923529,"vw":31.495928},{"c":31.41,"h":32.0635,"l":31.215,"n":29946,"o":31.46,"t":"2025-08-14T04:00:00Z","v":3023508,"vw":31.472572},{"c":31.74,"h":31.845,"l":31.13,"n":29763,"o":31.43,"t":"2025-08-15T04:00:00Z","v":3428271,"vw":31.629074},{"c":31.69,"h":31.75,"l":31.24,"n":26891,"o":31.62,"t":"2025-08-18T04:00:00Z","v":2305660,"vw":31.516859},{"c":30.64,"h":31.8,"l":30.59,"n":35408,"o":31.67,"t":"2025-08-19T04:00:00Z","v":3603927,"vw":30.962032},{"c":31.27,"h":31.28,"l":30.6834,"n":32228,"o":30.77,"t":"2025-08-20T04:00:00Z","v":5179120,"vw":31.080501},{"c":32.04,"h":32.28,"l":31.16,"n":36472,"o":31.25,"t":"2025-08-21T04:00:00Z","v":4076021,"vw":31.905365},{"c":32.64,"h":32.82,"l":31.6,"n":38016,"o":32.03,"t":"2025-08-22T04:00:00Z","v":4242788,"vw":32.47225},{"c":32.51,"h":32.77,"l":32.4,"n":34431,"o":32.47,"t":"2025-08-25T04:00:00Z","v":3034803,"vw":32.540104},{"c":33.11,"h":33.205,"l":32.57,"n":36386,"o":32.57,"t":"2025-08-26T04:00:00Z","v":3467051,"vw":33.017624},{"c":33,"h":33.045,"l":32.32,"n":33312,"o":32.47,"t":"2025-08-27T04:00:00Z","v":3493224,"vw":32.77557},{"c":32.93,"h":33.2,"l":32.46,"n":36742,"o":33.135,"t":"2025-08-28T04:00:00Z","v":3655208,"vw":32.822679},{"c":33.92,"h":33.99,"l":32.95,"n":39082,"o":32.95,"t":"2025-08-29T04:00:00Z","v":4284453,"vw":33.713991},{"c":34.3,"h":35,"l":33.5,"n":92155,"o":35,"t":"2025-09-02T04:00:00Z","v":11008190,"vw":34.274369},{"c":34.04,"h":34.91,"l":33.69,"n":60184,"o":34.78,"t":"2025-09-03T04:00:00Z","v":8973761,"vw":34.181072},{"c":33.58,"h":34.05,"l":33.332,"n":44264,"o":33.5,"t":"2025-09-04T04:00:00Z","v":4856931,"vw":33.608698},{"c":34.6,"h":34.75,"l":33.72,"n":57266,"o":34.54,"t":"2025-09-05T04:00:00Z","v":6506900,"vw":34.454618},{"c":35.75,"h":36.14,"l":35.02,"n":88961,"o":35.81,"t":"2025-09-08T04:00:00Z","v":9247971,"vw":35.735056},{"c":35.4,"h":36.31,"l":35.135,"n":70790,"o":35.95,"t":"2025-09-09T04:00:00Z","v":8179329,"vw":35.489951},{"c":36.24,"h":36.49,"l":35.46,"n":63873,"o":35.87,"t":"2025-09-10T04:00:00Z","v":7354693,"vw":36.090711},{"c":36.82,"h":36.87,"l":35.83,"n":41930,"o":36.17,"t":"2025-09-11T04:00:00Z","v":4576629,"vw":36.580279},{"c":36.68,"h":37.56,"l":36.625,"n":50988,"o":37.48,"t":"2025-09-12T04:00:00Z","v":6946348,"vw":36.95424},{"c":37.19,"h":37.73,"l":36.69,"n":58861,"o":36.74,"t":"2025-09-15T04:00:00Z","v":6772858,"vw":37.270404},{"c":36.21,"h":37.38,"l":36.0401,"n":57333,"o":37.21,"t":"2025-09-16T04:00:00Z","v":6304852,"vw":36.59666},{"c":35.34,"h":36.26,"l":35.06,"n":60926,"o":35.36,"t":"2025-09-17T04:00:00Z","v":6620060,"vw":35.675034},{"c":35.22,"h":35.5,"l":34.44,"n":51302,"o":35.5,"t":"2025-09-18T04:00:00Z","v":5721654,"vw":35.009472},{"c":36.46,"h":36.59,"l":35.3,"n":65676,"o":35.48,"t":"2025-09-19T04:00:00Z","v":20234975,"vw":36.31412},{"c":37.37,"h":38.16,"l":36.54,"n":80735,"o":37.75,"t":"2025-09-22T04:00:00Z","v":11079456,"vw":37.231894},{"c":37.77,"h":38.41,"l":37.54,"n":62044,"o":37.82,"t":"2025-09-23T04:00:00Z","v":7162154,"vw":37.982952},{"c":36.39,"h":38.055,"l":36.36,"n":47073,"o":37.95,"t":"2025-09-24T04:00:00Z","v":4609733,"vw":36.910037},{"c":36.8,"h":37.09,"l":36.4,"n":45122,"o":37.09,"t":"2025-09-25T04:00:00Z","v":5296829,"vw":36.766471},{"c":38.36,"h":38.51,"l":36.9,"n":71392,"o":37.08,"t":"2025-09-26T04:00:00Z","v":8045827,"vw":38.104621},{"c":38.81,"h":39.6,"l":38.605,"n":62516,"o":39.47,"t":"2025-09-29T04:00:00Z","v":7180200,"vw":38.920246},{"c":38.73,"h":39.12,"l":37.55,"n":53877,"o":37.81,"t":"2025-09-30T04:00:00Z","v":6391937,"vw":38.525076},{"c":39.28,"h":40.3399,"l":38.95,"n":64364,"o":39.57,"t":"2025-10-01T04:00:00Z","v":6115246,"vw":39.595751},{"c":39.19,"h":39.92,"l":37.555,"n":57806,"o":39.83,"t":"2025-10-02T04:00:00Z","v":6461582,"vw":38.588492},{"c":39.07,"h":39.76,"l":38.75,"n":47021,"o":39.5,"t":"2025-10-03T04:00:00Z","v":4571766,"vw":39.151911},{"c":40.03,"h":40.419,"l":39.57,"n":56952,"o":39.83,"t":"2025-10-06T04:00:00Z","v":5506591,"vw":40.080066},{"c":39.36,"h":40.2,"l":39.17,"n":46481,"o":40,"t":"2025-10-07T04:00:00Z","v":4221399,"vw":39.541269},{"c":39.79,"h":40.64,"l":39.695,"n":67266,"o":40.64,"t":"2025-10-08T04:00:00Z","v":8136462,"vw":40.078465},{"c":38.55,"h":40.84,"l":38.0302,"n":84461,"o":40.545,"t":"2025-10-09T04:00:00Z","v":9606918,"vw":39.155626},{"c":38.5,"h":39.23,"l":38.1,"n":68806,"o":39,"t":"2025-10-10T04:00:00Z","v":7380517,"vw":38.576681},{"c":40.83,"h":41.5,"l":40.01,"n":74111,"o":40.02,"t":"2025-10-13T04:00:00Z","v":7579305,"vw":40.833613},{"c":39.54,"h":40.64,"l":39.255,"n":80288,"o":39.85,"t":"2025-10-14T04:00:00Z","v":7660838,"vw":40.01387},{"c":41.01,"h":41.2,"l":40.1,"n":62222,"o":40.2,"t":"2025-10-15T04:00:00Z","v":6690626,"vw":40.798937},{"c":42.03,"h":42.57,"l":40.93,"n":71257,"o":41.6,"t":"2025-10-16T04:00:00Z","v":7425366,"vw":41.963501},{"c":38.44,"h":41.439,"l":37.7,"n":89826,"o":40.95,"t":"2025-10-17T04:00:00Z","v":9494958,"vw":38.924481},{"c":39.38,"h":39.85,"l":38.56,"n":54915,"o":39.41,"t":"2025-10-20T04:00:00Z","v":5077019,"vw":39.326858},{"c":35.44,"h":36.29,"l":34.72,"n":100566,"o":36.05,"t":"2025-10-21T04:00:00Z","v":10031484,"vw":35.517236},{"c":35.88,"h":36.035,"l":34.23,"n":65248,"o":34.36,"t":"2025-10-22T04:00:00Z","v":6979162,"vw":35.441539},{"c":36.22,"h":37,"l":36.12,"n":38151,"o":36.95,"t":"2025-10-23T04:00:00Z","v":3609460,"vw":36.362584},{"c":36.34,"h":36.613,"l":35.62,"n":41067,"o":35.62,"t":"2025-10-24T04:00:00Z","v":3916015,"vw":36.327728},{"c":34.73,"h":35.67,"l":33.75,"n":69960,"o":35.13,"t":"2025-10-27T04:00:00Z","v":6877086,"vw":34.532097},{"c":35.24,"h":35.25,"l":33.9,"n":48249,"o":33.96,"t":"2025-10-28T04:00:00Z","v":4958481,"vw":34.946254},{"c":35.09,"h":36.24,"l":34.88,"n":51308,"o":36.24,"t":"2025-10-29T04:00:00Z","v":5232921,"vw":35.369074},{"c":35.53,"h":35.93,"l":35.02,"n":44779,"o":35.14,"t":"2025-10-30T04:00:00Z","v":4029794,"vw":35.534845},{"c":35.21,"h":35.77,"l":34.69,"n":43492,"o":35.77,"t":"2025-10-31T04:00:00Z","v":6791438,"vw":35.221666},{"c":34.68,"h":35.53,"l":34.48,"n":44741,"o":35.09,"t":"2025-11-03T05:00:00Z","v":4573541,"vw":34.780393},{"c":33.2,"h":34.0691,"l":33.08,"n":44924,"o":33.7,"t":"2025-11-04T05:00:00Z","v":4404647,"vw":33.401337},{"c":33.77,"h":34.02,"l":33.36,"n":43324,"o":34.01,"t":"2025-11-05T05:00:00Z","v":4194099,"vw":33.654161},{"c":33.83,"h":34.64,"l":33.685,"n":43748,"o":34.11,"t":"2025-11-06T05:00:00Z","v":4049263,"vw":34.073496},{"c":34.81,"h":34.85,"l":33.62,"n":42309,"o":34.09,"t":"2025-11-07T05:00:00Z","v":3765200,"vw":34.39428},{"c":37.4,"h":37.785,"l":35.97,"n":85029,"o":36.175,"t":"2025-11-10T05:00:00Z","v":8869212,"vw":37.232128},{"c":37.59,"h":37.82,"l":36.79,"n":45059,"o":37.77,"t":"2025-11-11T05:00:00Z","v":4861403,"vw":37.449643},{"c":38.37,"h":39.175,"l":37.52,"n":77039,"o":37.725,"t":"2025-11-12T05:00:00Z","v":7956052,"vw":38.627878},{"c":39.05,"h":40.79,"l":38.66,"n":89134,"o":38.94,"t":"2025-11-13T05:00:00Z","v":9545019,"vw":39.397177},{"c":38.51,"h":38.7955,"l":36.65,"n":63990,"o":36.81,"t":"2025-11-14T05:00:00Z","v":6313011,"vw":38.201445},{"c":37.39,"h":38.49,"l":37.18,"n":53671,"o":38.18,"t":"2025-11-17T05:00:00Z","v":5635992,"vw":37.816061},{"c":38.07,"h":38.25,"l":37.01,"n":42549,"o":37.635,"t":"2025-11-18T05:00:00Z","v":3590373,"vw":37.760324},{"c":39.05,"h":39.94,"l":38.325,"n":50209,"o":38.86,"t":"2025-11-19T05:00:00Z","v":4553175,"vw":39.057344},{"c":36.48,"h":39.56,"l":36.44,"n":55524,"o":39,"t":"2025-11-20T05:00:00Z","v":5216668,"vw":37.341167},{"c":36.74,"h":37.13,"l":35.82,"n":49074,"o":36.08,"t":"2025-11-21T05:00:00Z","v":4961014,"vw":36.623292},{"c":38.99,"h":39.08,"l":36.76,"n":44535,"o":36.88,"t":"2025-11-24T05:00:00Z","v":4443079,"vw":38.442376},{"c":39.49,"h":40.01,"l":38.8,"n":41077,"o":38.83,"t":"2025-11-25T05:00:00Z","v":4295186,"vw":39.539106},{"c":42.59,"h":42.6,"l":39.96,"n":75634,"o":40.25,"t":"2025-11-26T05:00:00Z","v":7993643,"vw":41.756725},{"c":45.67,"h":45.97,"l":43.6,"n":74497,"o":43.97,"t":"2025-11-28T05:00:00Z","v":7336871,"vw":45.151405},{"c":46.08,"h":46.5984,"l":44.87,"n":103449,"o":46.57,"t":"2025-12-01T05:00:00Z","v":9831188,"vw":45.96699},{"c":44.85,"h":46.06,"l":43.61,"n":70701,"o":45.82,"t":"2025-12-02T05:00:00Z","v":6506326,"vw":44.608907},{"c":44.44,"h":45.9068,"l":44.285,"n":45600,"o":45.44,"t":"2025-12-03T05:00:00Z","v":4135455,"vw":44.895778},{"c":44.2,"h":44.4195,"l":43.44,"n":38669,"o":43.97,"t":"2025-12-04T05:00:00Z","v":3362734,"vw":44.032154},{"c":44.39,"h":45.84,"l":44.045,"n":52870,"o":45.06,"t":"2025-12-05T05:00:00Z","v":4561173,"vw":44.638831},{"c":43.55,"h":44.85,"l":43.4205,"n":48524,"o":44.73,"t":"2025-12-08T05:00:00Z","v":4134659,"vw":44.008768},{"c":48.41,"h":48.777,"l":44.04,"n":139320,"o":44.2,"t":"2025-12-09T05:00:00Z","v":17203943,"vw":47.587114},{"c":48.66,"h":49.305,"l":47,"n":75706,"o":48.02,"t":"2025-12-10T05:00:00Z","v":7430456,"vw":48.268896},{"c":50.35,"h":51.89,"l":49,"n":86733,"o":49.5,"t":"2025-12-11T05:00:00Z","v":8126007,"vw":50.776342},{"c":49.73,"h":52.24,"l":48.981,"n":91073,"o":51.37,"t":"2025-12-12T05:00:00Z","v":8476742,"vw":50.381264},{"c":49.34,"h":51.3995,"l":48.55,"n":69605,"o":51.39,"t":"2025-12-15T05:00:00Z","v":6748272,"vw":49.60238},{"c":49.26,"h":50.25,"l":48.52,"n":49049,"o":49.01,"t":"2025-12-16T05:00:00Z","v":4885517,"vw":49.428168},{"c":50,"h":50.6,"l":49.19,"n":64412,"o":50.4,"t":"2025-12-17T05:00:00Z","v":5332804,"vw":49.868972},{"c":50.05,"h":50.82,"l":49.47,"n":60189,"o":50.22,"t":"2025-12-18T05:00:00Z","v":5065747,"vw":50.112079},{"c":51.77,"h":52.34,"l":50.15,"n":74597,"o":50.25,"t":"2025-12-19T05:00:00Z","v":11740146,"vw":51.849581},{"c":53.74,"h":54.41,"l":53.18,"n":74198,"o":53.48,"t":"2025-12-22T05:00:00Z","v":6952003,"vw":53.816066},{"c":53.84,"h":54.37,"l":52.7801,"n":68751,"o":54.24,"t":"2025-12-23T05:00:00Z","v":5527994,"vw":53.86672},{"c":53.83,"h":54.02,"l":52.52,"n":27590,"o":53.83,"t":"2025-12-24T05:00:00Z","v":2268106,"vw":53.251165},{"c":55.39,"h":55.85,"l":53.59,"n":73147,"o":55,"t":"2025-12-26T05:00:00Z","v":6500159,"vw":55.127507},{"c":52.24,"h":53.03,"l":51.18,"n":109612,"o":52.5,"t":"2025-12-29T05:00:00Z","v":9207373,"vw":52.172303},{"c":52.69,"h":53.94,"l":52.42,"n":60908,"o":53.92,"t":"2025-12-30T05:00:00Z","v":5104104,"vw":52.983963},{"c":51.81,"h":53.014,"l":51.4409,"n":45159,"o":51.88,"t":"2025-12-31T05:00:00Z","v":3810639,"vw":52.114428},{"c":51.04,"h":53.15,"l":49.61,"n":71964,"o":52.9,"t":"2026-01-02T05:00:00Z","v":6469614,"vw":50.860747},{"c":53.13,"h":54.36,"l":51.9601,"n":72267,"o":52.49,"t":"2026-01-05T05:00:00Z","v":6023912,"vw":53.230472},{"c":55.51,"h":55.69,"l":53.4,"n":65828,"o":53.49,"t":"2026-01-06T05:00:00Z","v":6122868,"vw":54.983746},{"c":53.35,"h":53.37,"l":51.14,"n":78484,"o":53.25,"t":"2026-01-07T05:00:00Z","v":6398173,"vw":52.484532},{"c":53.09,"h":53.135,"l":51.23,"n":62502,"o":51.4,"t":"2026-01-08T05:00:00Z","v":5508018,"vw":52.495511},{"c":54.27,"h":54.79,"l":53.32,"n":57238,"o":54.79,"t":"2026-01-09T05:00:00Z","v":5179526,"vw":54.133578},{"c":55.72,"h":56.69,"l":55.46,"n":83675,"o":56.07,"t":"2026-01-12T05:00:00Z","v":7765336,"vw":56.04482},{"c":55.93,"h":57.1945,"l":55.64,"n":78928,"o":56.28,"t":"2026-01-13T05:00:00Z","v":5871384,"vw":56.266046},{"c":56.11,"h":57.1499,"l":54.89,"n":93929,"o":57.105,"t":"2026-01-14T05:00:00Z","v":6840291,"vw":56.018433},{"c":55.88,"h":56.02,"l":54.26,"n":77619,"o":55.15,"t":"2026-01-15T05:00:00Z","v":5955654,"vw":55.413054},{"c":55.2,"h":55.27,"l":53.35,"n":94043,"o":54.87,"t":"2026-01-16T05:00:00Z","v":7894397,"vw":54.570948},{"c":58.62,"h":59.11,"l":57.29,"n":108499,"o":58.21,"t":"2026-01-20T05:00:00Z","v":8756367,"vw":58.326104},{"c":57.21,"h":60.25,"l":56.55,"n":138744,"o":59.84,"t":"2026-01-21T05:00:00Z","v":11902986,"vw":57.633196},{"c":61.72,"h":61.88,"l":57.71,"n":115485,"o":58.02,"t":"2026-01-22T05:00:00Z","v":10080968,"vw":60.812993},{"c":64.5,"h":65.38,"l":62.42,"n":128494,"o":63.33,"t":"2026-01-23T05:00:00Z","v":11589128,"vw":64.361722},{"c":64.82,"h":69.99,"l":64.71,"n":189299,"o":69.81,"t":"2026-01-26T05:00:00Z","v":16018477,"vw":67.060916},{"c":64.31,"h":65.0416,"l":61.82,"n":132469,"o":64.945,"t":"2026-01-27T05:00:00Z","v":11735573,"vw":63.418476},{"c":65.92,"h":66.4709,"l":63.2,"n":143188,"o":66.35,"t":"2026-01-28T05:00:00Z","v":11709388,"vw":64.939689},{"c":63.29,"h":67.51,"l":60.9301,"n":169846,"o":67.345,"t":"2026-01-29T05:00:00Z","v":14400511,"vw":63.056498},{"c":54.6,"h":59.52,"l":53.925,"n":249804,"o":55.12,"t":"2026-01-30T05:00:00Z","v":20634958,"vw":56.339748},{"c":53.63,"h":56.1717,"l":52.58,"n":137746,"o":54.25,"t":"2026-02-02T05:00:00Z","v":11750235,"vw":53.673843},{"c":56.67,"h":57.72,"l":54.8,"n":159369,"o":57.51,"t":"2026-02-03T05:00:00Z","v":13208431,"vw":56.218652},{"c":57.51,"h":58.705,"l":54.9,"n":116158,"o":58.29,"t":"2026-02-04T05:00:00Z","v":8942499,"vw":56.653526},{"c":52.41,"h":55.855,"l":52.155,"n":162768,"o":53.975,"t":"2026-02-05T05:00:00Z","v":12548211,"vw":53.242571},{"c":55.21,"h":55.4,"l":53.05,"n":114901,"o":53.5,"t":"2026-02-06T05:00:00Z","v":9533493,"vw":54.477899},{"c":58.97,"h":59.08,"l":56.57,"n":93458,"o":57,"t":"2026-02-09T05:00:00Z","v":6636563,"vw":58.237644},{"c":59.29,"h":59.89,"l":57.98,"n":90574,"o":58.01,"t":"2026-02-10T05:00:00Z","v":6597116,"vw":59.214485},{"c":59.88,"h":61.49,"l":58.54,"n":78428,"o":61.36,"t":"2026-02-11T05:00:00Z","v":5957774,"vw":59.759659},{"c":54.59,"h":59.44,"l":54.515,"n":119072,"o":58.9,"t":"2026-02-12T05:00:00Z","v":9075014,"vw":56.287555},{"c":57.93,"h":58.24,"l":55.54,"n":89464,"o":56,"t":"2026-02-13T05:00:00Z","v":6726623,"vw":57.613862},{"c":56.09,"h":56.515,"l":53.52,"n":104993,"o":56.26,"t":"2026-02-17T05:00:00Z","v":8190732,"vw":55.200751},{"c":58.01,"h":58.38,"l":56.5,"n":100697,"o":57.33,"t":"2026-02-18T05:00:00Z","v":7545664,"vw":57.842609},{"c":61.21,"h":61.55,"l":57.2701,"n":120293,"o":58.5,"t":"2026-02-19T05:00:00Z","v":9356257,"vw":60.395408},{"c":64.7,"h":64.92,"l":60.4,"n":137395,"o":61.37,"t":"2026-02-20T05:00:00Z","v":10838915,"vw":63.128989},{"c":65.18,"h":66.23,"l":64.08,"n":111736,"o":65.36,"t":"2026-02-23T05:00:00Z","v":8629012,"vw":65.176495},{"c":65.36,"h":65.71,"l":62.49,"n":71471,"o":63.19,"t":"2026-02-24T05:00:00Z","v":5207039,"vw":64.781927},{"c":64.3,"h":66.47,"l":64.18,"n":88321,"o":66.47,"t":"2026-02-25T05:00:00Z","v":7002489,"vw":64.961259},{"c":67.51,"h":67.55,"l":63.4,"n":101943,"o":64.23,"t":"2026-02-26T05:00:00Z","v":7374616,"vw":65.639234},{"c":68.7,"h":68.91,"l":67.3,"n":84944,"o":68.1,"t":"2026-02-27T05:00:00Z","v":6156603,"vw":68.201585},{"c":67.02,"h":68.6799,"l":64.73,"n":94301,"o":68.31,"t":"2026-03-02T05:00:00Z","v":6474613,"vw":66.520022},{"c":61.59,"h":62.995,"l":58.8,"n":146931,"o":62.995,"t":"2026-03-03T05:00:00Z","v":10041696,"vw":60.943661},{"c":61.85,"h":63.96,"l":60.905,"n":64541,"o":63.265,"t":"2026-03-04T05:00:00Z","v":5315717,"vw":62.024999},{"c":59.95,"h":61.85,"l":58.0401,"n":108593,"o":61.85,"t":"2026-03-05T05:00:00Z","v":7652868,"vw":59.402879},{"c":59.56,"h":60.37,"l":57.37,"n":98319,"o":59.56,"t":"2026-03-06T05:00:00Z","v":6506545,"vw":59.375051},{"c":60.56,"h":60.665,"l":56.47,"n":113241,"o":58.48,"t":"2026-03-09T04:00:00Z","v":7741539,"vw":58.711854},{"c":61.51,"h":64.19,"l":61.15,"n":149187,"o":62.04,"t":"2026-03-10T04:00:00Z","v":9895577,"vw":62.458905},{"c":60.83,"h":60.87,"l":58.69,"n":109508,"o":60.19,"t":"2026-03-11T04:00:00Z","v":6591538,"vw":59.931145},{"c":60.07,"h":60.5,"l":58.24,"n":74268,"o":60.49,"t":"2026-03-12T04:00:00Z","v":5525407,"vw":59.745947},{"c":56.12,"h":59.24,"l":55.67,"n":102336,"o":59.24,"t":"2026-03-13T04:00:00Z","v":7813987,"vw":57.058185},{"c":56.41,"h":56.97,"l":54.02,"n":110780,"o":55.55,"t":"2026-03-16T04:00:00Z","v":8857569,"vw":55.680994},{"c":55.81,"h":57.945,"l":55.121,"n":85123,"o":56.8,"t":"2026-03-17T04:00:00Z","v":7132620,"vw":56.366144},{"c":51.79,"h":53.33,"l":51.02,"n":121562,"o":52.95,"t":"2026-03-18T04:00:00Z","v":9950787,"vw":51.986446},{"c":48.34,"h":48.89,"l":45.935,"n":187539,"o":47.5614,"t":"2026-03-19T04:00:00Z","v":15576588,"vw":47.577249},{"c":46.66,"h":48.45,"l":46.06,"n":111770,"o":48.45,"t":"2026-03-20T04:00:00Z","v":28016497,"vw":46.774943},{"c":49.14,"h":49.69,"l":46.26,"n":134257,"o":46.87,"t":"2026-03-23T04:00:00Z","v":10520847,"vw":48.651698},{"c":49.87,"h":50.15,"l":47.67,"n":73368,"o":48.44,"t":"2026-03-24T04:00:00Z","v":5935586,"vw":49.482209},{"c":51.46,"h":52.905,"l":50.861,"n":84018,"o":52.5,"t":"2026-03-25T04:00:00Z","v":6369868,"vw":51.75471},{"c":49.65,"h":52.23,"l":49.38,"n":90204,"o":49.56,"t":"2026-03-26T04:00:00Z","v":6933002,"vw":50.482607},{"c":51.7,"h":52.2,"l":48.88,"n":77126,"o":48.89,"t":"2026-03-27T04:00:00Z","v":5367682,"vw":51.105668},{"c":51.16,"h":52.9124,"l":50.41,"n":96175,"o":52.52,"t":"2026-03-30T04:00:00Z","v":5586328,"vw":51.55909},{"c":54.63,"h":54.69,"l":52.3,"n":81007,"o":52.39,"t":"2026-03-31T04:00:00Z","v":5697150,"vw":53.747541},{"c":55.58,"h":56.965,"l":54.975,"n":92148,"o":55.66,"t":"2026-04-01T04:00:00Z","v":6630355,"vw":55.912878},{"c":55.77,"h":56.26,"l":52.68,"n":78899,"o":52.88,"t":"2026-04-02T04:00:00Z","v":5109072,"vw":55.33781},{"c":55.96,"h":56.46,"l":55.505,"n":66658,"o":55.97,"t":"2026-04-06T04:00:00Z","v":3649304,"vw":56.009098},{"c":56.2,"h":56.29,"l":54.21,"n":86148,"o":55.61,"t":"2026-04-07T04:00:00Z","v":5060998,"vw":55.626144},{"c":57.37,"h":59.9,"l":56.315,"n":94570,"o":59.375,"t":"2026-04-08T04:00:00Z","v":6068053,"vw":58.006701},{"c":56.85,"h":58.67,"l":56.14,"n":64000,"o":57.48,"t":"2026-04-09T04:00:00Z","v":4054609,"vw":57.107754},{"c":57.64,"h":58.25,"l":57.12,"n":48128,"o":57.2,"t":"2026-04-10T04:00:00Z","v":2868062,"vw":57.56426},{"c":57.27,"h":57.615,"l":56.2553,"n":55273,"o":56.46,"t":"2026-04-13T04:00:00Z","v":3093710,"vw":57.108105},{"c":58.12,"h":59.09,"l":57.85,"n":68010,"o":58.5,"t":"2026-04-14T04:00:00Z","v":3846959,"vw":58.340952},{"c":57.34,"h":58.73,"l":56.78,"n":76150,"o":57.75,"t":"2026-04-15T04:00:00Z","v":4188645,"vw":57.596191},{"c":56.51,"h":58.2,"l":56.4708,"n":64641,"o":57.81,"t":"2026-04-16T04:00:00Z","v":3978096,"vw":57.055562},{"c":59.06,"h":60.555,"l":58.04,"n":97484,"o":58.38,"t":"2026-04-17T04:00:00Z","v":6295408,"vw":59.397822},{"c":58.7,"h":58.89,"l":57.75,"n":56785,"o":58.52,"t":"2026-04-20T04:00:00Z","v":3239859,"vw":58.461067},{"c":55.61,"h":58.29,"l":55.59,"n":99335,"o":58.03,"t":"2026-04-21T04:00:00Z","v":5335102,"vw":56.583832},{"c":56.46,"h":57.43,"l":56.1,"n":68296,"o":57.11,"t":"2026-04-22T04:00:00Z","v":3501383,"vw":56.692872},{"c":55.12,"h":56.04,"l":53.85,"n":97420,"o":55.5,"t":"2026-04-23T04:00:00Z","v":4774791,"vw":55.154689},{"c":55.99,"h":56.259,"l":54.715,"n":76299,"o":55.63,"t":"2026-04-24T04:00:00Z","v":3969220,"vw":55.847946},{"c":55.23,"h":55.62,"l":54.43,"n":68980,"o":55.44,"t":"2026-04-27T04:00:00Z","v":4053580,"vw":55.06397},{"c":52.39,"h":53.905,"l":52.07,"n":81868,"o":53.64,"t":"2026-04-28T04:00:00Z","v":6122784,"vw":52.528473},{"c":51.28,"h":51.625,"l":50.51,"n":75851,"o":51.57,"t":"2026-04-29T04:00:00Z","v":4524071,"vw":51.10378},{"c":52.29,"h":53.72,"l":51.81,"n":68486,"o":53.72,"t":"2026-04-30T04:00:00Z","v":5199168,"vw":52.329787},{"c":51.81,"h":53.43,"l":51.73,"n":75976,"o":52.4,"t":"2026-05-01T04:00:00Z","v":4452689,"vw":52.228921},{"c":51.11,"h":51.9188,"l":50.69,"n":81974,"o":50.83,"t":"2026-05-04T04:00:00Z","v":4140418,"vw":51.282956},{"c":50.52,"h":52.11,"l":50.46,"n":58296,"o":52.11,"t":"2026-05-05T04:00:00Z","v":3527005,"vw":50.824071},{"c":56.59,"h":56.955,"l":53.86,"n":125201,"o":54.34,"t":"2026-05-06T04:00:00Z","v":8611483,"vw":56.27592},{"c":57.81,"h":61.34,"l":57.79,"n":118411,"o":59.05,"t":"2026-05-07T04:00:00Z","v":7512995,"vw":59.354262},{"c":59.14,"h":60.24,"l":58.46,"n":93788,"o":58.94,"t":"2026-05-08T04:00:00Z","v":5957391,"vw":59.299451},{"c":62.29,"h":62.685,"l":60.8,"n":102725,"o":61,"t":"2026-05-11T04:00:00Z","v":6345391,"vw":61.88787},{"c":63.78,"h":64.27,"l":60.26,"n":81998,"o":61.08,"t":"2026-05-12T04:00:00Z","v":5384564,"vw":62.524224},{"c":63.66,"h":64.94,"l":62.28,"n":76758,"o":63.99,"t":"2026-05-13T04:00:00Z","v":4787303,"vw":63.829622},{"c":61.09,"h":63.28,"l":60.85,"n":62801,"o":63.11,"t":"2026-05-14T04:00:00Z","v":3633335,"vw":61.476511},{"c":56.4,"h":58.22,"l":55.825,"n":94617,"o":58.12,"t":"2026-05-15T04:00:00Z","v":7444700,"vw":56.654165},{"c":55.19,"h":57.41,"l":54.78,"n":63281,"o":56.68,"t":"2026-05-18T04:00:00Z","v":12111077,"vw":55.611614},{"c":52.87,"h":54.4,"l":52.67,"n":73943,"o":53.69,"t":"2026-05-19T04:00:00Z","v":7040877,"vw":53.168978},{"c":54.83,"h":55.17,"l":52.86,"n":69632,"o":53.38,"t":"2026-05-20T04:00:00Z","v":4155296,"vw":54.440687},{"c":54.8,"h":55.63,"l":53.36,"n":51546,"o":53.8,"t":"2026-05-21T04:00:00Z","v":2934237,"vw":54.599154},{"c":53.94,"h":54.625,"l":53.13,"n":40887,"o":54.41,"t":"2026-05-22T04:00:00Z","v":2549801,"vw":53.923978},{"c":55.35,"h":55.94,"l":54.53,"n":48167,"o":55.38,"t":"2026-05-26T04:00:00Z","v":3650957,"vw":55.174837},{"c":53.32,"h":54.37,"l":52.93,"n":52056,"o":53.325,"t":"2026-05-27T04:00:00Z","v":3974689,"vw":53.700503},{"c":55.16,"h":55.825,"l":52.22,"n":58633,"o":52.76,"t":"2026-05-28T04:00:00Z","v":3420743,"vw":54.73113},{"c":56.99,"h":57.06,"l":54.5401,"n":67322,"o":55,"t":"2026-05-29T04:00:00Z","v":4200918,"vw":56.279569},{"c":55.5,"h":56.46,"l":54.13,"n":63887,"o":55.41,"t":"2026-06-01T04:00:00Z","v":4166589,"vw":55.43429},{"c":55.2,"h":56.3587,"l":54.44,"n":63782,"o":56.13,"t":"2026-06-02T04:00:00Z","v":3969951,"vw":55.230081},{"c":52.59,"h":54.4991,"l":52.54,"n":66428,"o":54.09,"t":"2026-06-03T04:00:00Z","v":4423520,"vw":53.155236},{"c":53.05,"h":54.33,"l":52.89,"n":50500,"o":53.41,"t":"2026-06-04T04:00:00Z","v":2899529,"vw":53.383474},{"c":47.58,"h":51.93,"l":47.1401,"n":125818,"o":51.55,"t":"2026-06-05T04:00:00Z","v":8016711,"vw":48.710902},{"c":47.28,"h":48.65,"l":46.94,"n":65730,"o":47.83,"t":"2026-06-08T04:00:00Z","v":4189010,"vw":47.672049},{"c":46.13,"h":48.09,"l":44.25,"n":112218,"o":47.82,"t":"2026-06-09T04:00:00Z","v":7334344,"vw":45.84429},{"c":44.17,"h":45.73,"l":43.94,"n":83828,"o":44.5,"t":"2026-06-10T04:00:00Z","v":5544456,"vw":44.641819},{"c":46.53,"h":46.63,"l":43.82,"n":83895,"o":43.82,"t":"2026-06-11T04:00:00Z","v":5503610,"vw":45.403278},{"c":48.14,"h":48.7,"l":46.3012,"n":82100,"o":46.51,"t":"2026-06-12T04:00:00Z","v":6063535,"vw":47.770782},{"c":50.97,"h":52.775,"l":50.78,"n":88300,"o":51.7,"t":"2026-06-15T04:00:00Z","v":7279972,"vw":51.73393},{"c":51.92,"h":52.48,"l":51.032,"n":55166,"o":51.28,"t":"2026-06-16T04:00:00Z","v":3517258,"vw":51.908142},{"c":50.46,"h":53.985,"l":50.36,"n":102191,"o":52.03,"t":"2026-06-17T04:00:00Z","v":5765933,"vw":52.213808},{"c":49,"h":51.7,"l":48.67,"n":93034,"o":50.38,"t":"2026-06-18T04:00:00Z","v":6561314,"vw":49.344046},{"c":48.91,"h":49.26,"l":48.28,"n":67048,"o":48.8,"t":"2026-06-22T04:00:00Z","v":3619064,"vw":48.862084},{"c":46.22,"h":47.205,"l":45.9,"n":88211,"o":46.47,"t":"2026-06-23T04:00:00Z","v":4360225,"vw":46.511001},{"c":44.39,"h":45.84,"l":43.74,"n":118324,"o":44.31,"t":"2026-06-24T04:00:00Z","v":7541024,"vw":44.423368},{"c":44.99,"h":45.69,"l":44.18,"n":82770,"o":45.27,"t":"2026-06-25T04:00:00Z","v":4344613,"vw":45.149375},{"c":45.45,"h":46.53,"l":45.17,"n":74862,"o":45.27,"t":"2026-06-26T04:00:00Z","v":4436626,"vw":45.785072},{"c":44.67,"h":45.0604,"l":43.78,"n":76095,"o":45.01,"t":"2026-06-29T04:00:00Z","v":4469570,"vw":44.467248},{"c":44.79,"h":45.09,"l":43.73,"n":63591,"o":44.86,"t":"2026-06-30T04:00:00Z","v":3636014,"vw":44.610959},{"c":44.33,"h":46.39,"l":44.17,"n":41952,"o":44.37,"t":"2026-07-01T04:00:00Z","v":2804273,"vw":45.140136},{"c":46.29,"h":47.15,"l":45.33,"n":89174,"o":45.8,"t":"2026-07-02T04:00:00Z","v":5140730,"vw":46.237466},{"c":45.02,"h":47.37,"l":44.71,"n":81932,"o":47.05,"t":"2026-07-06T04:00:00Z","v":5179882,"vw":45.272546},{"c":44.16,"h":45.44,"l":43.48,"n":82547,"o":44.77,"t":"2026-07-07T04:00:00Z","v":4494754,"vw":44.14929},{"c":42.6,"h":43.57,"l":41.63,"n":108678,"o":43.15,"t":"2026-07-08T04:00:00Z","v":7010754,"vw":42.457813},{"c":44.12,"h":44.3,"l":42.855,"n":62983,"o":43.44,"t":"2026-07-09T04:00:00Z","v":3454405,"vw":43.872016},{"c":43.67,"h":44.045,"l":42.96,"n":54431,"o":43.76,"t":"2026-07-10T04:00:00Z","v":2953803,"vw":43.688517},{"c":42.7,"h":43.2699,"l":42.26,"n":63742,"o":42.82,"t":"2026-07-13T04:00:00Z","v":2929806,"vw":42.685091},{"c":43.51,"h":44.26,"l":43.165,"n":71032,"o":44,"t":"2026-07-14T04:00:00Z","v":4407923,"vw":43.612657},{"c":43.57,"h":44.3,"l":42.37,"n":58652,"o":44.22,"t":"2026-07-15T04:00:00Z","v":3261966,"vw":43.38541},{"c":41.98,"h":42.86,"l":41.55,"n":64886,"o":42.5,"t":"2026-07-16T04:00:00Z","v":3929075,"vw":41.947577},{"c":41.77,"h":42.23,"l":40.76,"n":59308,"o":41.11,"t":"2026-07-17T04:00:00Z","v":3520843,"vw":41.62686},{"c":42.19,"h":42.53,"l":41.48,"n":65336,"o":41.59,"t":"2026-07-20T04:00:00Z","v":3881147,"vw":42.165773},{"c":44.43,"h":44.6,"l":43.16,"n":66267,"o":43.5,"t":"2026-07-21T04:00:00Z","v":4619803,"vw":43.888303},{"c":45.29,"h":46.28,"l":44.83,"n":64353,"o":45.35,"t":"2026-07-22T04:00:00Z","v":4047608,"vw":45.619071},{"c":44.19,"h":44.51,"l":43.33,"n":49881,"o":43.8,"t":"2026-07-23T04:00:00Z","v":3124611,"vw":44.000777},{"c":44.03,"h":44.81,"l":43.82,"n":47505,"o":44.38,"t":"2026-07-24T04:00:00Z","v":2864028,"vw":44.220769},{"c":44.13,"h":45,"l":43.23,"n":43683,"o":44.42,"t":"2026-07-27T04:00:00Z","v":2699957,"vw":44.103881},{"c":43.23,"h":43.6,"l":42.427,"n":49139,"o":43.33,"t":"2026-07-28T04:00:00Z","v":3252264,"vw":43.091645},{"c":42.55,"h":43.9199,"l":41.64,"n":62794,"o":42.78,"t":"2026-07-29T04:00:00Z","v":3544335,"vw":42.707008},{"c":44.03,"h":44.1,"l":42.325,"n":56188,"o":43.35,"t":"2026-07-30T04:00:00Z","v":3745812,"vw":43.456408},{"c":43.11,"h":43.53,"l":42.045,"n":53839,"o":43.39,"t":"2026-07-31T04:00:00Z","v":3663511,"vw":43.03722},{"c":43.73,"h":43.82,"l":42.325,"n":38769,"o":42.68,"t":"2026-08-03T04:00:00Z","v":2091946,"vw":43.338588},{"c":44.91,"h":45.61,"l":44.44,"n":59782,"o":45,"t":"2026-08-04T04:00:00Z","v":3481968,"vw":45.097555},{"c":48.24,"h":48.64,"l":46.8,"n":91876,"o":47.29,"t":"2026-08-05T04:00:00Z","v":6287956,"vw":48.129011},{"c":48.05,"h":48.52,"l":47.1,"n":64257,"o":47.4,"t":"2026-08-06T04:00:00Z","v":3541454,"vw":47.982804},{"c":51.22,"h":51.6199,"l":50.3,"n":92794,"o":51.07,"t":"2026-08-07T04:00:00Z","v":5438445,"vw":50.967098},{"c":51.8,"h":52.11,"l":50.15,"n":82137,"o":50.76,"t":"2026-08-10T04:00:00Z","v":4563684,"vw":51.313845},{"c":51.79,"h":52.35,"l":51.425,"n":58776,"o":51.6,"t":"2026-08-11T04:00:00Z","v":3123162,"vw":51.778303},{"c":52.38,"h":53.5,"l":52.1,"n":80233,"o":53.3,"t":"2026-08-12T04:00:00Z","v":4422362,"vw":52.609861},{"c":47.3,"h":48.9,"l":46.9222,"n":150720,"o":48,"t":"2026-08-13T04:00:00Z","v":9330718,"vw":47.569295},{"c":47.42,"h":48.76,"l":47.07,"n":71914,"o":48.45,"t":"2026-08-14T04:00:00Z","v":4418067,"vw":47.774637},{"c":48.11,"h":48.67,"l":47.24,"n":65293,"o":47.78,"t":"2026-08-17T04:00:00Z","v":4567323,"vw":48.129361},{"c":46.6,"h":47.805,"l":46.332,"n":56168,"o":47.39,"t":"2026-08-18T04:00:00Z","v":4216870,"vw":46.851983},{"c":50.3,"h":50.71,"l":48.9,"n":94613,"o":49.42,"t":"2026-08-19T04:00:00Z","v":5895588,"vw":50.013615},{"c":51.92,"h":52.16,"l":49.51,"n":83561,"o":50.07,"t":"2026-08-20T04:00:00Z","v":5083789,"vw":51.537581},{"c":53.07,"h":53.2902,"l":52.15,"n":79858,"o":53.15,"t":"2026-08-21T04:00:00Z","v":14645893,"vw":52.837544},{"c":53.63,"h":53.705,"l":52.32,"n":92200,"o":52.9,"t":"2026-08-24T04:00:00Z","v":6172802,"vw":53.114108},{"c":54.21,"h":54.21,"l":52.35,"n":82562,"o":52.45,"t":"2026-08-25T04:00:00Z","v":4798743,"vw":53.530567},{"c":52.63,"h":53.407,"l":52.485,"n":76491,"o":52.72,"t":"2026-08-26T04:00:00Z","v":4409714,"vw":52.92298},{"c":54.89,"h":54.99,"l":52.5,"n":70221,"o":52.79,"t":"2026-08-27T04:00:00Z","v":4552189,"vw":54.222163},{"c":52.87,"h":56,"l":52.11,"n":111783,"o":55.65,"t":"2026-08-28T04:00:00Z","v":7228214,"vw":53.488022},{"c":51.92,"h":52.8467,"l":51.21,"n":47240,"o":52.72,"t":"2026-08-31T04:00:00Z","v":2817727,"vw":51.736505},{"c":50,"h":52.05,"l":49.72,"n":54584,"o":50,"t":"2026-09-01T04:00:00Z","v":4430489,"vw":50.495466},{"c":51.54,"h":52.7157,"l":50.95,"n":73645,"o":51.14,"t":"2026-09-02T04:00:00Z","v":5617533,"vw":51.562793},{"c":52.6,"h":53.26,"l":51.56,"n":61453,"o":53.26,"t":"2026-09-03T04:00:00Z","v":4473297,"vw":52.369462},{"c":51.34,"h":52.0383,"l":50.65,"n":57034,"o":51.27,"t":"2026-09-04T04:00:00Z","v":3208608,"vw":51.382213},{"c":51,"h":52.125,"l":50.975,"n":45639,"o":51.5,"t":"2026-09-08T04:00:00Z","v":3195471,"vw":51.450366},{"c":52.9,"h":53.31,"l":52.01,"n":67941,"o":52.06,"t":"2026-09-09T04:00:00Z","v":5150695,"vw":52.794201},{"c":50.65,"h":51.6,"l":50.47,"n":56433,"o":50.93,"t":"2026-09-10T04:00:00Z","v":3469929,"vw":50.972743},{"c":50.34,"h":51.96,"l":50.06,"n":38860,"o":51.32,"t":"2026-09-11T04:00:00Z","v":2512450,"vw":50.694406},{"c":48.64,"h":49.15,"l":47.92,"n":59614,"o":48.74,"t":"2026-09-14T04:00:00Z","v":3365957,"vw":48.5083},{"c":48.42,"h":48.8208,"l":47.73,"n":34067,"o":48.715,"t":"2026-09-15T04:00:00Z","v":1885120,"vw":48.268097},{"c":47.56,"h":49.28,"l":46.74,"n":54340,"o":49.21,"t":"2026-09-16T04:00:00Z","v":3195794,"vw":47.865934},{"c":49.62,"h":50.2,"l":48.46,"n":48085,"o":49.22,"t":"2026-09-17T04:00:00Z","v":2756618,"vw":49.651928},{"c":49.99,"h":50.38,"l":49.06,"n":47796,"o":50.18,"t":"2026-09-18T04:00:00Z","v":4260342,"vw":49.816456},{"c":48.75,"h":50.3,"l":48.31,"n":50828,"o":50.3,"t":"2026-09-21T04:00:00Z","v":2919779,"vw":48.76341},{"c":50.85,"h":51.235,"l":48.56,"n":45892,"o":48.67,"t":"2026-09-22T04:00:00Z","v":3269628,"vw":50.200211},{"c":48.11,"h":49.387,"l":47.8,"n":62602,"o":49.35,"t":"2026-09-23T04:00:00Z","v":4397302,"vw":48.188385},{"c":47.51,"h":47.6,"l":46.6101,"n":54440,"o":47.5,"t":"2026-09-24T04:00:00Z","v":3203447,"vw":47.231783},{"c":48.04,"h":48.245,"l":47.16,"n":42203,"o":47.57,"t":"2026-09-25T04:00:00Z","v":2313679,"vw":47.905372},{"c":45.77,"h":46.52,"l":45.04,"n":68830,"o":45.57,"t":"2026-09-28T04:00:00Z","v":3623933,"vw":45.903708},{"c":46.14,"h":46.3,"l":45.3807,"n":48946,"o":45.88,"t":"2026-09-29T04:00:00Z","v":2826662,"vw":45.953531},{"c":45.51,"h":46.52,"l":45.415,"n":55403,"o":46.51,"t":"2026-09-30T04:00:00Z","v":3233670,"vw":45.684788},{"c":44.98,"h":45.51,"l":44.715,"n":51649,"o":45.37,"t":"2026-10-01T04:00:00Z","v":2980509,"vw":45.056176},{"c":45.51,"h":46.02,"l":44.775,"n":55605,"o":45.72,"t":"2026-10-02T04:00:00Z","v":3088394,"vw":45.380588},{"c":45.32,"h":45.77,"l":44.56,"n":37489,"o":45.74,"t":"2026-10-05T04:00:00Z","v":2081786,"vw":45.262142},{"c":45.92,"h":46.21,"l":44.84,"n":37644,"o":45.52,"t":"2026-10-06T04:00:00Z","v":2251863,"vw":45.702646},{"c":44.35,"h":44.86,"l":43.75,"n":39895,"o":44.48,"t":"2026-10-07T04:00:00Z","v":2953450,"vw":44.368938},{"c":45.31,"h":45.32,"l":43.94,"n":44433,"o":44.01,"t":"2026-10-08T04:00:00Z","v":3034635,"vw":45.017403},{"c":46.27,"h":46.88,"l":45.8,"n":49290,"o":46.25,"t":"2026-10-09T04:00:00Z","v":3321007,"vw":46.374754},{"c":45.71,"h":45.98,"l":45.45,"n":26945,"o":45.71,"t":"2026-10-12T04:00:00Z","v":1476340,"vw":45.726771},{"c":44.53,"h":46.005,"l":44.28,"n":45031,"o":45.88,"t":"2026-10-13T04:00:00Z","v":3170762,"vw":44.735036},{"c":42.33,"h":43.6,"l":41.77,"n":85848,"o":43.06,"t":"2026-10-14T04:00:00Z","v":6427193,"vw":42.231608},{"c":43.77,"h":43.865,"l":42.39,"n":61401,"o":43,"t":"2026-10-15T04:00:00Z","v":4526968,"vw":43.288198},{"c":44.21,"h":45.025,"l":43.26,"n":75503,"o":43.51,"t":"2026-10-16T04:00:00Z","v":5080437,"vw":44.115552},{"c":44.43,"h":44.74,"l":43.91,"n":39739,"o":44.36,"t":"2026-10-19T04:00:00Z","v":2895880,"vw":44.424557},{"c":44.29,"h":45.78,"l":43.4507,"n":46055,"o":43.72,"t":"2026-10-20T04:00:00Z","v":3356726,"vw":44.703575},{"c":43.335,"h":44.65,"l":43.29,"n":36245,"o":44.49,"t":"2026-10-21T04:00:00Z","v":2810415,"vw":43.86247}],"volatilityBars":[{"c":44.46,"h":44.68,"l":44.19,"n":36,"o":44.19,"t":"2026-10-14T08:00:00Z","v":3374,"vw":44.487166},{"c":44.57,"h":44.57,"l":44.57,"n":2,"o":44.57,"t":"2026-10-14T08:15:00Z","v":350,"vw":44.57},{"c":44.41,"h":44.43,"l":44.41,"n":6,"o":44.43,"t":"2026-10-14T09:30:00Z","v":399,"vw":44.416555},{"c":44.4,"h":44.4,"l":44.39,"n":20,"o":44.39,"t":"2026-10-14T09:45:00Z","v":644,"vw":44.395},{"c":44.56,"h":44.56,"l":44.52,"n":8,"o":44.52,"t":"2026-10-14T11:00:00Z","v":556,"vw":44.543163},{"c":44.33,"h":44.33,"l":44.32,"n":20,"o":44.32,"t":"2026-10-14T12:00:00Z","v":1122,"vw":44.327377},{"c":44.53,"h":44.53,"l":44.5,"n":8,"o":44.52,"t":"2026-10-14T12:15:00Z","v":618,"vw":44.519719},{"c":43.5,"h":44.43,"l":43.3018,"n":125,"o":44.28,"t":"2026-10-14T12:30:00Z","v":8224,"vw":43.683696},{"c":43.4631,"h":43.6,"l":43.3356,"n":59,"o":43.35,"t":"2026-10-14T12:45:00Z","v":13712,"vw":43.446714},{"c":43.02,"h":43.3,"l":43.01,"n":67,"o":43.3,"t":"2026-10-14T13:00:00Z","v":5762,"vw":43.182998},{"c":42.9044,"h":43.29,"l":42.8,"n":254,"o":43.25,"t":"2026-10-14T13:15:00Z","v":15387,"vw":43.006574},{"c":43.0895,"h":43.6,"l":42.9,"n":2908,"o":43.06,"t":"2026-10-14T13:30:00Z","v":284623,"vw":43.17444},{"c":42.615,"h":43.0814,"l":42.61,"n":3425,"o":43.08,"t":"2026-10-14T13:45:00Z","v":215385,"vw":42.846868},{"c":42.43,"h":42.65,"l":42.125,"n":4319,"o":42.616,"t":"2026-10-14T14:00:00Z","v":280224,"vw":42.366468},{"c":42.325,"h":42.555,"l":42.2,"n":2690,"o":42.43,"t":"2026-10-14T14:15:00Z","v":198196,"vw":42.324611},{"c":42.69,"h":42.71,"l":42.21,"n":3597,"o":42.325,"t":"2026-10-14T14:30:00Z","v":253872,"vw":42.387413},{"c":42.435,"h":42.708,"l":42.32,"n":2443,"o":42.7,"t":"2026-10-14T14:45:00Z","v":151041,"vw":42.470843},{"c":42.07,"h":42.42,"l":42.005,"n":3768,"o":42.42,"t":"2026-10-14T15:00:00Z","v":254570,"vw":42.136631},{"c":42.175,"h":42.22,"l":42.035,"n":4147,"o":42.07,"t":"2026-10-14T15:15:00Z","v":297024,"vw":42.145608},{"c":42.25,"h":42.31,"l":42.11,"n":3485,"o":42.18,"t":"2026-10-14T15:30:00Z","v":407028,"vw":42.211616},{"c":42.065,"h":42.3,"l":42.01,"n":3755,"o":42.26,"t":"2026-10-14T15:45:00Z","v":240275,"vw":42.133819},{"c":41.98,"h":42.075,"l":41.93,"n":3930,"o":42.06,"t":"2026-10-14T16:00:00Z","v":346350,"vw":41.986907},{"c":42.07,"h":42.095,"l":41.9508,"n":2924,"o":41.99,"t":"2026-10-14T16:15:00Z","v":212032,"vw":42.026338},{"c":42.29,"h":42.29,"l":42.03,"n":2116,"o":42.07,"t":"2026-10-14T16:30:00Z","v":104909,"vw":42.121283},{"c":42.31,"h":42.315,"l":42.18,"n":1839,"o":42.3,"t":"2026-10-14T16:45:00Z","v":86474,"vw":42.260336},{"c":42.06,"h":42.305,"l":42.06,"n":2760,"o":42.305,"t":"2026-10-14T17:00:00Z","v":137126,"vw":42.161282},{"c":42.25,"h":42.28,"l":42.045,"n":1892,"o":42.06,"t":"2026-10-14T17:15:00Z","v":88017,"vw":42.175332},{"c":42.095,"h":42.27,"l":42.065,"n":1732,"o":42.245,"t":"2026-10-14T17:30:00Z","v":81105,"vw":42.161372},{"c":41.85,"h":42.07,"l":41.82,"n":3007,"o":42.07,"t":"2026-10-14T17:45:00Z","v":181376,"vw":41.923154},{"c":41.925,"h":41.98,"l":41.77,"n":2369,"o":41.86,"t":"2026-10-14T18:00:00Z","v":125262,"vw":41.86334},{"c":41.91,"h":41.9399,"l":41.8001,"n":2845,"o":41.93,"t":"2026-10-14T18:15:00Z","v":198391,"vw":41.856285},{"c":41.855,"h":41.94,"l":41.84,"n":2571,"o":41.91,"t":"2026-10-14T18:30:00Z","v":163720,"vw":41.875238},{"c":42.05,"h":42.07,"l":41.835,"n":2485,"o":41.86,"t":"2026-10-14T18:45:00Z","v":142141,"vw":41.924912},{"c":41.99,"h":42.045,"l":41.85,"n":2580,"o":42.045,"t":"2026-10-14T19:00:00Z","v":143308,"vw":41.920505},{"c":42.15,"h":42.22,"l":41.99,"n":2834,"o":41.995,"t":"2026-10-14T19:15:00Z","v":152543,"vw":42.146293},{"c":42.075,"h":42.23,"l":42.025,"n":3890,"o":42.145,"t":"2026-10-14T19:30:00Z","v":275220,"vw":42.111732},{"c":42.325,"h":42.33,"l":42.01,"n":10519,"o":42.075,"t":"2026-10-14T19:45:00Z","v":834401,"vw":42.200879},{"c":42.33,"h":42.33,"l":42.15,"n":84,"o":42.33,"t":"2026-10-14T20:00:00Z","v":393118,"vw":42.328878},{"c":42.301,"h":42.3049,"l":42.3,"n":15,"o":42.3,"t":"2026-10-14T20:45:00Z","v":4929,"vw":42.303385},{"c":42.34,"h":42.34,"l":42.2334,"n":24,"o":42.2334,"t":"2026-10-14T21:00:00Z","v":1824,"vw":42.311699},{"c":42.34,"h":42.34,"l":42.34,"n":4,"o":42.34,"t":"2026-10-14T21:15:00Z","v":310,"vw":42.34},{"c":42.25,"h":42.25,"l":42.25,"n":1,"o":42.25,"t":"2026-10-14T21:45:00Z","v":100,"vw":42.25},{"c":42.22,"h":42.226,"l":42.22,"n":3,"o":42.226,"t":"2026-10-14T22:00:00Z","v":600,"vw":42.221},{"c":42.0515,"h":42.24,"l":42.0515,"n":30,"o":42.06,"t":"2026-10-14T22:15:00Z","v":650,"vw":42.126361},{"c":42.2,"h":42.2,"l":42.2,"n":1,"o":42.2,"t":"2026-10-14T22:45:00Z","v":200,"vw":42.2},{"c":42.1,"h":42.1,"l":42.1,"n":3,"o":42.1,"t":"2026-10-14T23:00:00Z","v":640,"vw":42.1},{"c":42.1011,"h":42.1011,"l":42.1,"n":2,"o":42.1,"t":"2026-10-14T23:45:00Z","v":1221,"vw":42.100424},{"c":42.89,"h":42.89,"l":42.55,"n":118,"o":42.55,"t":"2026-10-15T08:00:00Z","v":3449,"vw":42.734696},{"c":43.2922,"h":43.2922,"l":43.2922,"n":2,"o":43.2922,"t":"2026-10-15T09:00:00Z","v":143,"vw":43.2922},{"c":43.3118,"h":43.3118,"l":43.3118,"n":1,"o":43.3118,"t":"2026-10-15T09:30:00Z","v":495,"vw":43.3118},{"c":43.145,"h":43.145,"l":43.145,"n":3,"o":43.145,"t":"2026-10-15T09:45:00Z","v":150,"vw":43.145},{"c":43.19,"h":43.19,"l":43.19,"n":7,"o":43.19,"t":"2026-10-15T10:00:00Z","v":735,"vw":43.19},{"c":43.15,"h":43.15,"l":43.15,"n":2,"o":43.15,"t":"2026-10-15T10:45:00Z","v":150,"vw":43.15},{"c":43.05,"h":43.11,"l":43.05,"n":18,"o":43.11,"t":"2026-10-15T11:00:00Z","v":932,"vw":43.059494},{"c":43,"h":43.03,"l":43,"n":17,"o":43.03,"t":"2026-10-15T11:15:00Z","v":1776,"vw":43.005144},{"c":43.09,"h":43.09,"l":43.09,"n":5,"o":43.09,"t":"2026-10-15T11:30:00Z","v":400,"vw":43.09},{"c":42.95,"h":43.15,"l":42.95,"n":48,"o":43.15,"t":"2026-10-15T11:45:00Z","v":3430,"vw":43.038471},{"c":42.97,"h":43.0304,"l":42.97,"n":10,"o":42.97,"t":"2026-10-15T12:00:00Z","v":902,"vw":42.98188},{"c":43.04,"h":43.1,"l":42.97,"n":27,"o":42.97,"t":"2026-10-15T12:15:00Z","v":2649,"vw":43.022012},{"c":43.31,"h":43.31,"l":42.76,"n":58,"o":43.05,"t":"2026-10-15T12:30:00Z","v":5468,"vw":43.01014},{"c":43.11,"h":43.1449,"l":42.83,"n":23,"o":42.98,"t":"2026-10-15T12:45:00Z","v":2561,"vw":42.988414},{"c":43.13,"h":43.13,"l":43,"n":22,"o":43.12,"t":"2026-10-15T13:00:00Z","v":3616,"vw":43.101762},{"c":43.09,"h":43.25,"l":43.01,"n":57,"o":43.13,"t":"2026-10-15T13:15:00Z","v":29506,"vw":43.144178},{"c":42.61,"h":43.01,"l":42.42,"n":2324,"o":43,"t":"2026-10-15T13:30:00Z","v":221258,"vw":42.741021},{"c":42.46,"h":42.74,"l":42.4,"n":2241,"o":42.62,"t":"2026-10-15T13:45:00Z","v":177562,"vw":42.512849},{"c":42.48,"h":42.6,"l":42.41,"n":2053,"o":42.45,"t":"2026-10-15T14:00:00Z","v":149435,"vw":42.499627},{"c":42.672,"h":42.79,"l":42.39,"n":2013,"o":42.5,"t":"2026-10-15T14:15:00Z","v":136656,"vw":42.531583},{"c":42.89,"h":43,"l":42.66,"n":3534,"o":42.68,"t":"2026-10-15T14:30:00Z","v":196413,"vw":42.799278},{"c":43.125,"h":43.23,"l":42.88,"n":2530,"o":42.895,"t":"2026-10-15T14:45:00Z","v":156523,"vw":43.037385},{"c":43.385,"h":43.4,"l":43.11,"n":2368,"o":43.11,"t":"2026-10-15T15:00:00Z","v":156020,"vw":43.268714},{"c":43.31,"h":43.515,"l":43.26,"n":2047,"o":43.39,"t":"2026-10-15T15:15:00Z","v":127035,"vw":43.421016},{"c":43.27,"h":43.49,"l":43.23,"n":2918,"o":43.33,"t":"2026-10-15T15:30:00Z","v":225470,"vw":43.378039},{"c":43.29,"h":43.34,"l":43.17,"n":1683,"o":43.27,"t":"2026-10-15T15:45:00Z","v":97894,"vw":43.266388},{"c":43.21,"h":43.33,"l":43.19,"n":1544,"o":43.28,"t":"2026-10-15T16:00:00Z","v":127306,"vw":43.245063},{"c":43.28,"h":43.3,"l":43.2,"n":1188,"o":43.2,"t":"2026-10-15T16:15:00Z","v":58776,"vw":43.260177},{"c":43.22,"h":43.29,"l":43.13,"n":1626,"o":43.28,"t":"2026-10-15T16:30:00Z","v":89868,"vw":43.207176},{"c":43.16,"h":43.245,"l":43.16,"n":1033,"o":43.23,"t":"2026-10-15T16:45:00Z","v":47955,"vw":43.219432},{"c":43.095,"h":43.17,"l":43.095,"n":1072,"o":43.165,"t":"2026-10-15T17:00:00Z","v":47529,"vw":43.140292},{"c":43.075,"h":43.19,"l":43.075,"n":1070,"o":43.085,"t":"2026-10-15T17:15:00Z","v":50597,"vw":43.115967},{"c":43.12,"h":43.175,"l":43.075,"n":1435,"o":43.075,"t":"2026-10-15T17:30:00Z","v":123913,"vw":43.133074},{"c":43.21,"h":43.24,"l":43.115,"n":1745,"o":43.115,"t":"2026-10-15T17:45:00Z","v":89957,"vw":43.19313},{"c":43.19,"h":43.33,"l":43.19,"n":2148,"o":43.205,"t":"2026-10-15T18:00:00Z","v":120737,"vw":43.248601},{"c":43.16,"h":43.21,"l":43.135,"n":1804,"o":43.19,"t":"2026-10-15T18:15:00Z","v":86053,"vw":43.167557},{"c":43.3,"h":43.315,"l":43.135,"n":1508,"o":43.15,"t":"2026-10-15T18:30:00Z","v":78358,"vw":43.241881},{"c":43.41,"h":43.41,"l":43.28,"n":2131,"o":43.3,"t":"2026-10-15T18:45:00Z","v":133230,"vw":43.342539},{"c":43.535,"h":43.565,"l":43.415,"n":2359,"o":43.415,"t":"2026-10-15T19:00:00Z","v":164404,"vw":43.475034},{"c":43.525,"h":43.63,"l":43.49,"n":2381,"o":43.535,"t":"2026-10-15T19:15:00Z","v":149423,"vw":43.577073},{"c":43.67,"h":43.675,"l":43.42,"n":3322,"o":43.52,"t":"2026-10-15T19:30:00Z","v":213378,"vw":43.539128},{"c":43.76,"h":43.865,"l":43.665,"n":10455,"o":43.665,"t":"2026-10-15T19:45:00Z","v":789614,"vw":43.785682},{"c":43.57,"h":43.83,"l":42.85,"n":113,"o":43.77,"t":"2026-10-15T20:00:00Z","v":335439,"vw":43.757929},{"c":43.67,"h":43.67,"l":43.67,"n":3,"o":43.67,"t":"2026-10-15T20:15:00Z","v":200,"vw":43.67},{"c":43.7,"h":43.7,"l":43.7,"n":8,"o":43.7,"t":"2026-10-15T21:00:00Z","v":520,"vw":43.7},{"c":43.68,"h":43.68,"l":43.68,"n":7,"o":43.68,"t":"2026-10-15T21:15:00Z","v":518,"vw":43.68},{"c":43.5958,"h":43.5958,"l":43.5958,"n":2,"o":43.5958,"t":"2026-10-15T21:45:00Z","v":127,"vw":43.5958},{"c":43.75,"h":43.75,"l":43.606,"n":2,"o":43.606,"t":"2026-10-15T22:00:00Z","v":450,"vw":43.702},{"c":43.5837,"h":43.5837,"l":43.5837,"n":1,"o":43.5837,"t":"2026-10-15T22:30:00Z","v":436,"vw":43.5837},{"c":43.57,"h":43.59,"l":43.57,"n":6,"o":43.59,"t":"2026-10-15T23:30:00Z","v":1006,"vw":43.57402},{"c":44.01,"h":44.26,"l":43.9,"n":96,"o":43.99,"t":"2026-10-16T08:00:00Z","v":7563,"vw":44.120554},{"c":44.05,"h":44.05,"l":44.05,"n":2,"o":44.05,"t":"2026-10-16T08:45:00Z","v":455,"vw":44.05},{"c":43.679,"h":43.679,"l":43.679,"n":6,"o":43.679,"t":"2026-10-16T11:00:00Z","v":231,"vw":43.679},{"c":43.75,"h":43.85,"l":43.72,"n":12,"o":43.85,"t":"2026-10-16T11:30:00Z","v":1047,"vw":43.765432},{"c":43.7,"h":44.0765,"l":43.7,"n":3,"o":44.0765,"t":"2026-10-16T11:45:00Z","v":402,"vw":43.88825},{"c":43.6868,"h":43.693,"l":43.65,"n":6,"o":43.65,"t":"2026-10-16T12:00:00Z","v":3301,"vw":43.688121},{"c":43.79,"h":44.19,"l":43.7646,"n":10,"o":43.7646,"t":"2026-10-16T12:30:00Z","v":1142,"vw":43.897385},{"c":43.55,"h":43.812,"l":43.55,"n":73,"o":43.8104,"t":"2026-10-16T12:45:00Z","v":9969,"vw":43.698319},{"c":43.64,"h":43.64,"l":43.64,"n":3,"o":43.64,"t":"2026-10-16T13:00:00Z","v":271,"vw":43.64},{"c":43.42,"h":43.51,"l":43.42,"n":22,"o":43.51,"t":"2026-10-16T13:15:00Z","v":3673,"vw":43.481199},{"c":44.29,"h":44.33,"l":43.26,"n":1819,"o":43.51,"t":"2026-10-16T13:30:00Z","v":167281,"vw":43.7711},{"c":44.43,"h":44.48,"l":44.11,"n":1994,"o":44.26,"t":"2026-10-16T13:45:00Z","v":105244,"vw":44.285173},{"c":44.47,"h":44.545,"l":44.14,"n":2643,"o":44.44,"t":"2026-10-16T14:00:00Z","v":134389,"vw":44.398667},{"c":44.85,"h":44.95,"l":44.45,"n":2984,"o":44.5,"t":"2026-10-16T14:15:00Z","v":170669,"vw":44.736114},{"c":44.79,"h":45.025,"l":44.735,"n":3066,"o":44.84,"t":"2026-10-16T14:30:00Z","v":178258,"vw":44.841256},{"c":44.8,"h":44.92,"l":44.735,"n":2305,"o":44.765,"t":"2026-10-16T14:45:00Z","v":123851,"vw":44.821941},{"c":44.42,"h":44.82,"l":44.39,"n":2052,"o":44.78,"t":"2026-10-16T15:00:00Z","v":106550,"vw":44.584565},{"c":44.14,"h":44.455,"l":44.085,"n":2686,"o":44.43,"t":"2026-10-16T15:15:00Z","v":180522,"vw":44.272888},{"c":44.17,"h":44.32,"l":44.135,"n":2673,"o":44.14,"t":"2026-10-16T15:30:00Z","v":150360,"vw":44.226343},{"c":43.975,"h":44.27,"l":43.975,"n":2355,"o":44.17,"t":"2026-10-16T15:45:00Z","v":135617,"vw":44.133455},{"c":44.02,"h":44.03,"l":43.75,"n":3230,"o":43.99,"t":"2026-10-16T16:00:00Z","v":188134,"vw":43.900821},{"c":44.08,"h":44.13,"l":43.955,"n":3760,"o":44.06,"t":"2026-10-16T16:15:00Z","v":244444,"vw":44.053442},{"c":44.2,"h":44.2,"l":43.9,"n":2601,"o":44.05,"t":"2026-10-16T16:30:00Z","v":164457,"vw":43.999492},{"c":44.065,"h":44.22,"l":43.985,"n":1782,"o":44.2,"t":"2026-10-16T16:45:00Z","v":81960,"vw":44.069414},{"c":43.8,"h":44.065,"l":43.77,"n":2395,"o":44.065,"t":"2026-10-16T17:00:00Z","v":131759,"vw":43.870425},{"c":43.795,"h":43.82,"l":43.72,"n":2276,"o":43.79,"t":"2026-10-16T17:15:00Z","v":124280,"vw":43.761226},{"c":44,"h":44.085,"l":43.79,"n":2750,"o":43.82,"t":"2026-10-16T17:30:00Z","v":166817,"vw":43.914437},{"c":43.8505,"h":44.005,"l":43.83,"n":1895,"o":44.005,"t":"2026-10-16T17:45:00Z","v":86852,"vw":43.90616},{"c":43.92,"h":43.94,"l":43.78,"n":2770,"o":43.84,"t":"2026-10-16T18:00:00Z","v":145107,"vw":43.874014},{"c":43.89,"h":43.94,"l":43.825,"n":2672,"o":43.93,"t":"2026-10-16T18:15:00Z","v":148570,"vw":43.87535},{"c":43.87,"h":43.92,"l":43.79,"n":2589,"o":43.885,"t":"2026-10-16T18:30:00Z","v":162470,"vw":43.849545},{"c":43.805,"h":43.885,"l":43.685,"n":3419,"o":43.875,"t":"2026-10-16T18:45:00Z","v":281166,"vw":43.79039},{"c":44.025,"h":44.025,"l":43.75,"n":3456,"o":43.79,"t":"2026-10-16T19:00:00Z","v":254432,"vw":43.829998},{"c":44.15,"h":44.15,"l":43.97,"n":2994,"o":44.025,"t":"2026-10-16T19:15:00Z","v":249482,"vw":44.0402},{"c":44.08,"h":44.23,"l":44.07,"n":3643,"o":44.155,"t":"2026-10-16T19:30:00Z","v":237078,"vw":44.152749},{"c":44.22,"h":44.285,"l":44.07,"n":8281,"o":44.085,"t":"2026-10-16T19:45:00Z","v":605026,"vw":44.199614},{"c":44.34,"h":44.34,"l":43.33,"n":32,"o":44.22,"t":"2026-10-16T20:00:00Z","v":231775,"vw":44.209672},{"c":43.4612,"h":43.5043,"l":43.4612,"n":2,"o":43.5043,"t":"2026-10-16T20:15:00Z","v":2100,"vw":43.502248},{"c":44.15,"h":44.15,"l":44.15,"n":1,"o":44.15,"t":"2026-10-16T21:30:00Z","v":500,"vw":44.15},{"c":44,"h":44,"l":44,"n":3,"o":44,"t":"2026-10-16T23:45:00Z","v":252,"vw":44},{"c":44.5,"h":44.63,"l":44.26,"n":49,"o":44.39,"t":"2026-10-19T08:00:00Z","v":2552,"vw":44.468649},{"c":44.26,"h":44.3,"l":44.21,"n":28,"o":44.3,"t":"2026-10-19T08:45:00Z","v":2043,"vw":44.250462},{"c":44.2,"h":44.2,"l":44.2,"n":2,"o":44.2,"t":"2026-10-19T09:00:00Z","v":135,"vw":44.2},{"c":43.71,"h":44.26,"l":43.71,"n":119,"o":44.23,"t":"2026-10-19T09:45:00Z","v":2733,"vw":44.176095},{"c":44.35,"h":44.35,"l":44.35,"n":1,"o":44.35,"t":"2026-10-19T11:00:00Z","v":1000,"vw":44.35},{"c":44.36,"h":44.36,"l":44.32,"n":13,"o":44.32,"t":"2026-10-19T11:15:00Z","v":1264,"vw":44.352715},{"c":44.19,"h":44.21,"l":44.19,"n":19,"o":44.2,"t":"2026-10-19T11:30:00Z","v":2103,"vw":44.202086},{"c":44.12,"h":44.12,"l":44.12,"n":6,"o":44.12,"t":"2026-10-19T12:00:00Z","v":280,"vw":44.12},{"c":44.07,"h":44.13,"l":44.07,"n":26,"o":44.13,"t":"2026-10-19T12:30:00Z","v":3622,"vw":44.099692},{"c":44.08,"h":44.08,"l":43.9226,"n":4,"o":43.9226,"t":"2026-10-19T12:45:00Z","v":1285,"vw":43.946043},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-19T13:00:00Z","v":250,"vw":44.11},{"c":44.19,"h":44.19,"l":43.9704,"n":12,"o":43.9704,"t":"2026-10-19T13:15:00Z","v":469,"vw":44.1168},{"c":44.09,"h":44.508,"l":43.91,"n":1487,"o":44.36,"t":"2026-10-19T13:30:00Z","v":198497,"vw":44.319322},{"c":44.52,"h":44.525,"l":43.97,"n":1596,"o":44.09,"t":"2026-10-19T13:45:00Z","v":131820,"vw":44.266815},{"c":44.3,"h":44.515,"l":44.21,"n":1742,"o":44.51,"t":"2026-10-19T14:00:00Z","v":129353,"vw":44.356411},{"c":44.35,"h":44.46,"l":44.1845,"n":1474,"o":44.32,"t":"2026-10-19T14:15:00Z","v":76086,"vw":44.335429},{"c":44.35,"h":44.4,"l":44.24,"n":1128,"o":44.34,"t":"2026-10-19T14:30:00Z","v":55790,"vw":44.312467},{"c":44.26,"h":44.39,"l":44.18,"n":1465,"o":44.33,"t":"2026-10-19T14:45:00Z","v":90504,"vw":44.287042},{"c":44.27,"h":44.335,"l":44.2,"n":1219,"o":44.27,"t":"2026-10-19T15:00:00Z","v":68173,"vw":44.269359},{"c":44.54,"h":44.565,"l":44.275,"n":1472,"o":44.28,"t":"2026-10-19T15:15:00Z","v":105734,"vw":44.355316},{"c":44.45,"h":44.53,"l":44.435,"n":1087,"o":44.53,"t":"2026-10-19T15:30:00Z","v":69604,"vw":44.487337},{"c":44.49,"h":44.51,"l":44.42,"n":1164,"o":44.45,"t":"2026-10-19T15:45:00Z","v":78930,"vw":44.4644},{"c":44.46,"h":44.49,"l":44.32,"n":1071,"o":44.49,"t":"2026-10-19T16:00:00Z","v":71870,"vw":44.410534},{"c":44.44,"h":44.475,"l":44.39,"n":911,"o":44.45,"t":"2026-10-19T16:15:00Z","v":38997,"vw":44.434295},{"c":44.41,"h":44.46,"l":44.38,"n":1458,"o":44.435,"t":"2026-10-19T16:30:00Z","v":103493,"vw":44.412118},{"c":44.305,"h":44.405,"l":44.28,"n":926,"o":44.4,"t":"2026-10-19T16:45:00Z","v":54599,"vw":44.345728},{"c":44.335,"h":44.335,"l":44.24,"n":944,"o":44.29,"t":"2026-10-19T17:00:00Z","v":37192,"vw":44.276069},{"c":44.355,"h":44.37,"l":44.29,"n":831,"o":44.34,"t":"2026-10-19T17:15:00Z","v":41573,"vw":44.331614},{"c":44.405,"h":44.48,"l":44.345,"n":1677,"o":44.355,"t":"2026-10-19T17:30:00Z","v":112145,"vw":44.424206},{"c":44.45,"h":44.45,"l":44.345,"n":1186,"o":44.385,"t":"2026-10-19T17:45:00Z","v":62572,"vw":44.388656},{"c":44.51,"h":44.545,"l":44.4228,"n":1261,"o":44.46,"t":"2026-10-19T18:00:00Z","v":63538,"vw":44.480506},{"c":44.44,"h":44.56,"l":44.425,"n":1314,"o":44.52,"t":"2026-10-19T18:15:00Z","v":79001,"vw":44.509453},{"c":44.5097,"h":44.52,"l":44.41,"n":1024,"o":44.43,"t":"2026-10-19T18:30:00Z","v":49463,"vw":44.46857},{"c":44.57,"h":44.63,"l":44.505,"n":1304,"o":44.505,"t":"2026-10-19T18:45:00Z","v":68367,"vw":44.580022},{"c":44.53,"h":44.605,"l":44.5,"n":1168,"o":44.56,"t":"2026-10-19T19:00:00Z","v":55482,"vw":44.565075},{"c":44.59,"h":44.625,"l":44.51,"n":1589,"o":44.53,"t":"2026-10-19T19:15:00Z","v":77813,"vw":44.562502},{"c":44.69,"h":44.722,"l":44.585,"n":1807,"o":44.59,"t":"2026-10-19T19:30:00Z","v":124023,"vw":44.665035},{"c":44.44,"h":44.74,"l":44.37,"n":6912,"o":44.68,"t":"2026-10-19T19:45:00Z","v":501736,"vw":44.515911},{"c":44.44,"h":44.44,"l":44.43,"n":38,"o":44.43,"t":"2026-10-19T20:00:00Z","v":272111,"vw":44.430004},{"c":44.43,"h":44.45,"l":44.43,"n":2,"o":44.45,"t":"2026-10-19T20:15:00Z","v":5514,"vw":44.430363},{"c":44.74,"h":44.74,"l":44.74,"n":1,"o":44.74,"t":"2026-10-19T20:30:00Z","v":100,"vw":44.74},{"c":44.45,"h":44.45,"l":44.45,"n":1,"o":44.45,"t":"2026-10-19T20:45:00Z","v":150,"vw":44.45},{"c":44.502,"h":44.502,"l":44.502,"n":1,"o":44.502,"t":"2026-10-19T21:00:00Z","v":100,"vw":44.502},{"c":44.44,"h":44.44,"l":44.41,"n":44,"o":44.44,"t":"2026-10-19T23:30:00Z","v":12485,"vw":44.439742},{"c":44.37,"h":44.4,"l":44.23,"n":32,"o":44.24,"t":"2026-10-20T08:00:00Z","v":2487,"vw":44.3538},{"c":43.98,"h":44.03,"l":43.98,"n":70,"o":44.03,"t":"2026-10-20T09:15:00Z","v":1052,"vw":44.012317},{"c":43.95,"h":43.95,"l":43.95,"n":1,"o":43.95,"t":"2026-10-20T10:00:00Z","v":239,"vw":43.95},{"c":44,"h":44,"l":44,"n":35,"o":44,"t":"2026-10-20T10:45:00Z","v":1500,"vw":44},{"c":43.98,"h":43.98,"l":43.97,"n":5,"o":43.97,"t":"2026-10-20T11:30:00Z","v":882,"vw":43.971318},{"c":43.72,"h":43.86,"l":43.72,"n":7,"o":43.86,"t":"2026-10-20T12:00:00Z","v":2541,"vw":43.75872},{"c":44.11,"h":44.11,"l":44.11,"n":2,"o":44.11,"t":"2026-10-20T12:15:00Z","v":1400,"vw":44.11},{"c":43.9897,"h":43.9897,"l":43.95,"n":11,"o":43.95,"t":"2026-10-20T12:30:00Z","v":931,"vw":43.975101},{"c":43.97,"h":43.9997,"l":43.97,"n":10,"o":43.97,"t":"2026-10-20T12:45:00Z","v":1527,"vw":43.982758},{"c":43.79,"h":43.79,"l":43.78,"n":7,"o":43.79,"t":"2026-10-20T13:00:00Z","v":672,"vw":43.78817},{"c":43.8,"h":43.8,"l":43.72,"n":33,"o":43.73,"t":"2026-10-20T13:15:00Z","v":2033,"vw":43.736061},{"c":44.4,"h":44.47,"l":43.4507,"n":1944,"o":43.72,"t":"2026-10-20T13:30:00Z","v":233725,"vw":43.928825},{"c":44.41,"h":44.51,"l":44.265,"n":1840,"o":44.4011,"t":"2026-10-20T13:45:00Z","v":181777,"vw":44.388072},{"c":44.65,"h":44.65,"l":44.235,"n":1303,"o":44.42,"t":"2026-10-20T14:00:00Z","v":80077,"vw":44.465999},{"c":45.51,"h":45.52,"l":44.65,"n":2916,"o":44.68,"t":"2026-10-20T14:15:00Z","v":219130,"vw":45.132542},{"c":45.66,"h":45.78,"l":45.31,"n":3434,"o":45.525,"t":"2026-10-20T14:30:00Z","v":253813,"vw":45.52676},{"c":45.31,"h":45.66,"l":45.205,"n":2472,"o":45.66,"t":"2026-10-20T14:45:00Z","v":216801,"vw":45.335115},{"c":45.08,"h":45.33,"l":44.9967,"n":2946,"o":45.29,"t":"2026-10-20T15:00:00Z","v":227341,"vw":45.221753},{"c":44.995,"h":45.185,"l":44.98,"n":1724,"o":45.085,"t":"2026-10-20T15:15:00Z","v":93055,"vw":45.072727},{"c":44.92,"h":45.015,"l":44.81,"n":1275,"o":45,"t":"2026-10-20T15:30:00Z","v":71697,"vw":44.891229},{"c":44.735,"h":44.93,"l":44.735,"n":960,"o":44.9202,"t":"2026-10-20T15:45:00Z","v":49960,"vw":44.824164},{"c":44.69,"h":44.775,"l":44.61,"n":937,"o":44.735,"t":"2026-10-20T16:00:00Z","v":49270,"vw":44.683102},{"c":44.615,"h":44.69,"l":44.5,"n":920,"o":44.69,"t":"2026-10-20T16:15:00Z","v":52481,"vw":44.582773},{"c":44.695,"h":44.76,"l":44.585,"n":1187,"o":44.6195,"t":"2026-10-20T16:30:00Z","v":69659,"vw":44.69601},{"c":44.59,"h":44.73,"l":44.582,"n":982,"o":44.685,"t":"2026-10-20T16:45:00Z","v":50748,"vw":44.689196},{"c":44.59,"h":44.63,"l":44.525,"n":1763,"o":44.605,"t":"2026-10-20T17:00:00Z","v":116391,"vw":44.58222},{"c":44.615,"h":44.675,"l":44.59,"n":1347,"o":44.595,"t":"2026-10-20T17:15:00Z","v":79792,"vw":44.632043},{"c":44.63,"h":44.735,"l":44.61,"n":1443,"o":44.63,"t":"2026-10-20T17:30:00Z","v":87070,"vw":44.661767},{"c":44.695,"h":44.695,"l":44.585,"n":1162,"o":44.63,"t":"2026-10-20T17:45:00Z","v":55805,"vw":44.654017},{"c":44.765,"h":44.775,"l":44.695,"n":1146,"o":44.7,"t":"2026-10-20T18:00:00Z","v":63830,"vw":44.748924},{"c":44.665,"h":44.77,"l":44.64,"n":1279,"o":44.765,"t":"2026-10-20T18:15:00Z","v":54156,"vw":44.700796},{"c":44.56,"h":44.685,"l":44.56,"n":1269,"o":44.67,"t":"2026-10-20T18:30:00Z","v":52614,"vw":44.622133},{"c":44.64,"h":44.65,"l":44.552,"n":1272,"o":44.56,"t":"2026-10-20T18:45:00Z","v":62201,"vw":44.623328},{"c":44.61,"h":44.68,"l":44.57,"n":1274,"o":44.64,"t":"2026-10-20T19:00:00Z","v":60497,"vw":44.623377},{"c":44.56,"h":44.61,"l":44.47,"n":1333,"o":44.61,"t":"2026-10-20T19:15:00Z","v":74798,"vw":44.53484},{"c":44.45,"h":44.56,"l":44.425,"n":1656,"o":44.56,"t":"2026-10-20T19:30:00Z","v":110892,"vw":44.491063},{"c":44.31,"h":44.55,"l":44.205,"n":5892,"o":44.45,"t":"2026-10-20T19:45:00Z","v":439304,"vw":44.328446},{"c":44.29,"h":44.29,"l":44.29,"n":35,"o":44.29,"t":"2026-10-20T20:00:00Z","v":192064,"vw":44.29},{"c":45.1028,"h":45.1028,"l":45.1028,"n":1,"o":45.1028,"t":"2026-10-20T20:15:00Z","v":1000,"vw":45.1028},{"c":44.55,"h":44.55,"l":43.95,"n":14,"o":44.05,"t":"2026-10-21T08:00:00Z","v":1081,"vw":44.379369},{"c":44.14,"h":44.14,"l":44.14,"n":1,"o":44.14,"t":"2026-10-21T10:00:00Z","v":250,"vw":44.14},{"c":44.35,"h":44.35,"l":44.35,"n":2,"o":44.35,"t":"2026-10-21T10:45:00Z","v":108,"vw":44.35},{"c":44.29,"h":44.3,"l":44.29,"n":18,"o":44.3,"t":"2026-10-21T11:00:00Z","v":1040,"vw":44.29678},{"c":44.45,"h":44.45,"l":44.45,"n":3,"o":44.45,"t":"2026-10-21T11:15:00Z","v":562,"vw":44.45},{"c":44.56,"h":44.62,"l":44.55,"n":15,"o":44.59,"t":"2026-10-21T11:45:00Z","v":1760,"vw":44.563846},{"c":44.8,"h":44.8,"l":44.8,"n":1,"o":44.8,"t":"2026-10-21T12:15:00Z","v":111,"vw":44.8},{"c":44.81,"h":44.81,"l":44.75,"n":7,"o":44.75,"t":"2026-10-21T12:30:00Z","v":424,"vw":44.767647},{"c":44.51,"h":44.52,"l":44.51,"n":9,"o":44.52,"t":"2026-10-21T12:45:00Z","v":5100,"vw":44.510597},{"c":44.5,"h":44.52,"l":44.5,"n":18,"o":44.51,"t":"2026-10-21T13:15:00Z","v":1158,"vw":44.508049},{"c":44.29,"h":44.65,"l":43.94,"n":1921,"o":44.49,"t":"2026-10-21T13:30:00Z","v":256687,"vw":44.319204},{"c":44.101,"h":44.535,"l":44.07,"n":4030,"o":44.25,"t":"2026-10-21T13:45:00Z","v":314549,"vw":44.226286},{"c":43.99,"h":44.21,"l":43.905,"n":4242,"o":44.07,"t":"2026-10-21T14:00:00Z","v":353045,"vw":44.070816},{"c":44.035,"h":44.115,"l":43.93,"n":1674,"o":43.98,"t":"2026-10-21T14:15:00Z","v":97042,"vw":44.014429},{"c":43.87,"h":44.1,"l":43.85,"n":1603,"o":44.03,"t":"2026-10-21T14:30:00Z","v":110545,"vw":43.935883},{"c":43.695,"h":43.88,"l":43.63,"n":2929,"o":43.86,"t":"2026-10-21T14:45:00Z","v":178808,"vw":43.780107},{"c":43.665,"h":43.71,"l":43.59,"n":1618,"o":43.685,"t":"2026-10-21T15:00:00Z","v":158414,"vw":43.64888},{"c":43.8,"h":43.86,"l":43.655,"n":3499,"o":43.67,"t":"2026-10-21T15:15:00Z","v":328751,"vw":43.755086},{"c":43.745,"h":43.85,"l":43.7305,"n":2190,"o":43.805,"t":"2026-10-21T15:30:00Z","v":216460,"vw":43.798637},{"c":43.71,"h":43.81,"l":43.7,"n":1196,"o":43.745,"t":"2026-10-21T15:45:00Z","v":99308,"vw":43.769349},{"c":43.515,"h":43.71,"l":43.51,"n":1672,"o":43.7,"t":"2026-10-21T16:00:00Z","v":87490,"vw":43.627773},{"c":43.535,"h":43.5849,"l":43.46,"n":1075,"o":43.52,"t":"2026-10-21T16:15:00Z","v":53599,"vw":43.522487},{"c":43.59,"h":43.805,"l":43.32,"n":3660,"o":43.545,"t":"2026-10-21T16:30:00Z","v":272923,"vw":43.548733},{"c":43.345,"h":43.64,"l":43.345,"n":1421,"o":43.58,"t":"2026-10-21T16:45:00Z","v":73873,"vw":43.471102},{"c":43.39,"h":43.39,"l":43.29,"n":1170,"o":43.34,"t":"2026-10-21T17:00:00Z","v":71599,"vw":43.334642},{"c":43.39,"h":43.39,"l":43.335,"n":862,"o":43.38,"t":"2026-10-21T17:15:00Z","v":45180,"vw":43.366242},{"c":43.375,"h":43.39,"l":43.31,"n":1102,"o":43.38,"t":"2026-10-21T17:30:00Z","v":63048,"vw":43.348871},{"c":43.335,"h":43.365,"l":43.32,"n":237,"o":43.365,"t":"2026-10-21T17:45:00Z","v":16617,"vw":43.341331}],"expiry":"2026-10-23","expirations":["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":0.1,"strike":46.27223984114229,"iv":0.6657849971305693,"gamma":0.08157564211921131,"theta":-0.0928419637861722,"vega":0.005671824634837874,"rho":0.00024593496764430795,"breakevenPct":7.00874545088794},{"delta":0.15,"premium":0.2311302924004331,"strike":47.52586315801949,"iv":1.0522350322559888,"gamma":0.09023424335314845,"theta":-0.18174401451603342,"vega":0.007519320880596035,"rho":0.00036243966113153373,"breakevenPct":10.204207800669018},{"delta":0.2,"premium":0.19439546599496224,"strike":44.90302267002519,"iv":0.5503944584382872,"gamma":0.15768236775818642,"theta":-0.12366523929471034,"vega":0.008968513853904283,"rho":0.0004942562779867893,"breakevenPct":4.066962353802118},{"delta":0.25,"premium":0.257367758186398,"strike":44.58816120906801,"iv":0.5468050377833753,"gamma":0.18035239294710328,"theta":-0.13978614609571788,"vega":0.010164987405541562,"rho":0.0006129963564183514,"breakevenPct":3.4857020128173657},{"delta":0.3,"premium":0.32960060667340746,"strike":44.31799797775531,"iv":0.5461276036400404,"gamma":0.19660091001011124,"theta":-0.15223528816986856,"vega":0.011046006066734075,"rho":0.0007307475526537563,"breakevenPct":3.0289571580217216},{"delta":0.35,"premium":0.4054347826086956,"strike":44.06521739130435,"iv":0.5465826086956521,"gamma":0.21035217391304348,"theta":-0.16325652173913044,"vega":0.011804347826086956,"rho":0.0008481141835906558,"breakevenPct":2.6206349922996193},{"delta":0.4,"premium":0.4925774134790529,"strike":43.83105646630237,"iv":0.5464972677595629,"gamma":0.21839389799635703,"theta":-0.16958023679417122,"vega":0.012270309653916211,"rho":0.000964609033567785,"breakevenPct":2.2813750543011837},{"delta":0.45,"premium":0.5836520947176684,"strike":43.603369763205826,"iv":0.546224043715847,"gamma":0.22445036429872497,"theta":-0.17427058287795993,"vega":0.012634608378870675,"rho":0.0010808007575508162,"breakevenPct":1.9661286671824065},{"delta":0.5,"premium":0.6848159509202454,"strike":43.38036809815951,"iv":0.5448319018404908,"gamma":0.22655398773006136,"theta":-0.1752276073619632,"vega":0.012728220858895706,"rho":0.0011964147178221403,"breakevenPct":1.6849753065184119},{"delta":0.55,"premium":0.7943689745836986,"strike":43.161262050832605,"iv":0.5425093777388256,"gamma":0.22537081507449605,"theta":-0.17308036809815952,"vega":0.012596757230499562,"rho":0.001311548266509005,"breakevenPct":1.4321703597930093},{"delta":0.6,"premium":0.9215256797583081,"strike":42.933534743202415,"iv":0.5451069486404834,"gamma":0.22029939577039276,"theta":-0.17078217522658612,"vega":0.012353776435045318,"rho":0.0014258595726420905,"breakevenPct":1.2000932801678192},{"delta":0.65,"premium":1.097759315206445,"strike":42.681772406847934,"iv":0.5614211480362538,"gamma":0.2043880161127895,"theta":-0.16806314199395772,"vega":0.011799899295065459,"rho":0.0015378785662010037,"breakevenPct":1.0258029815492806},{"delta":0.7,"premium":1.6406698564593292,"strike":42.16746411483253,"iv":0.7427933014354063,"gamma":0.15073444976076567,"theta":-0.2095956937799042,"vega":0.011133971291866029,"rho":0.0016298007957264268,"breakevenPct":1.0918056335337865},{"delta":0.75,"premium":2.1214646464646467,"strike":41.638047138047135,"iv":0.839710101010101,"gamma":0.11762794612794612,"theta":-0.21637037037037038,"vega":0.01013131313131313,"rho":0.0017254858428764192,"breakevenPct":0.979604902530945},{"delta":0.8,"premium":4.132394366197185,"strike":39.767605633802816,"iv":1.4763042253521133,"gamma":0.05926760563380278,"theta":-0.33427887323943667,"vega":0.009014084507042252,"rho":0.0017344569384638148,"breakevenPct":1.3037960078458468},{"delta":0.85,"premium":6.522934196117033,"strike":37.37706580388297,"iv":2.036852043577784,"gamma":0.035076806579394715,"theta":-0.3752564629979209,"vega":0.007643560721501322,"rho":0.001735074999862425,"breakevenPct":1.3037960078458468},{"delta":0.9,"premium":11.251732293275287,"strike":32.64826770672471,"iv":3.228778360651675,"gamma":0.01660801865910671,"theta":-0.4473171415175004,"vega":0.005755323907944248,"rho":0.001588854549803474,"breakevenPct":1.3037960078458468}],"put":[{"delta":0.1,"premium":0.275,"strike":37.120369977511196,"iv":1.6808185654837118,"gamma":0.03192799607266306,"theta":-0.23044907113017257,"vega":0.005754981152365329,"rho":-0.00026460829952544085,"breakevenPct":14.975493302154847},{"delta":0.15,"premium":0.17733854808644403,"strike":41.135486025514076,"iv":0.695360893629958,"gamma":0.11314779144736288,"theta":-0.12771370449890565,"vega":0.007481774565771643,"rho":-0.00039575855651985365,"breakevenPct":5.484833327731311},{"delta":0.2,"premium":0.20610510046367853,"strike":41.87403400309119,"iv":0.5633998454404946,"gamma":0.15440061823802165,"theta":-0.12463462132921174,"vega":0.008921329211746524,"rho":-0.0005242246968199032,"breakevenPct":3.846939188583108},{"delta":0.25,"premium":0.2719097995545657,"strike":42.187639198218264,"iv":0.5527344097995546,"gamma":0.1777226057906459,"theta":-0.13823118040089086,"vega":0.0101130289532294,"rho":-0.0006513003072413706,"breakevenPct":3.275113883319038},{"delta":0.3,"premium":0.34150890868596884,"strike":42.466035634743875,"iv":0.5465540089086859,"gamma":0.19793418708240534,"theta":-0.15059198218262806,"vega":0.011170935412026725,"rho":-0.0007781841112927253,"breakevenPct":2.7932924286191203},{"delta":0.35,"premium":0.41343930635838144,"strike":42.71146435452794,"iv":0.5332390173410404,"gamma":0.21494874759152216,"theta":-0.15497591522157997,"vega":0.011807514450867052,"rho":-0.0009045475589083238,"breakevenPct":2.3929270839516437},{"delta":0.4,"premium":0.48569364161849715,"strike":42.952312138728324,"iv":0.5189326589595376,"gamma":0.2315190751445087,"theta":-0.15825144508670522,"vega":0.012385549132947978,"rho":-0.0010308387018711181,"breakevenPct":2.003880242044939},{"delta":0.45,"premium":0.5936120543293719,"strike":43.17020373514431,"iv":0.5248144312393888,"gamma":0.23285967741935484,"theta":-0.16278064516129034,"vega":0.012602122241086589,"rho":-0.0011585172482921537,"breakevenPct":1.750105732514272},{"delta":0.5,"premium":0.7103353140916808,"strike":43.38242784380306,"iv":0.5356803056027164,"gamma":0.23044032258064517,"theta":-0.16761935483870968,"vega":0.012729456706281835,"rho":-0.0012865383207540017,"breakevenPct":1.5297276342185864},{"delta":0.55,"premium":0.8354336043360435,"strike":43.60072267389341,"iv":0.541760433604336,"gamma":0.22636034327009935,"theta":-0.1681848238482385,"vega":0.012638843721770552,"rho":-0.0014150787892034647,"breakevenPct":1.3146669676765612},{"delta":0.6,"premium":0.9709349593495935,"strike":43.826558265582655,"iv":0.5418959349593496,"gamma":0.22021761517615177,"theta":-0.16344227642276424,"vega":0.01227750677506775,"rho":-0.001544264426659964,"breakevenPct":1.106211362102088},{"delta":0.65,"premium":1.1157221664994987,"strike":44.05817452357071,"iv":0.541837111334002,"gamma":0.21226549648946838,"theta":-0.15721705115346038,"vega":0.01181384152457372,"rho":-0.0016740602191279087,"breakevenPct":0.9058443358227513},{"delta":0.7,"premium":1.291248746238716,"strike":44.308926780341025,"iv":0.5411350050150451,"gamma":0.19832367101303913,"theta":-0.14608365095285858,"vega":0.011011434302908726,"rho":-0.001805875835082018,"breakevenPct":0.7322532961755931},{"delta":0.75,"premium":1.4389605818864384,"strike":44.527921163772874,"iv":0.5273653683716565,"gamma":0.18302041295166588,"theta":-0.13103294228061943,"vega":0.009997935241670575,"rho":-0.001936656042787122,"breakevenPct":0.5677614355914612},{"delta":0.8,"premium":1.4976184889723134,"strike":44.64523697794463,"iv":0.47175767245424677,"gamma":0.16335828249648052,"theta":-0.10344026278742371,"vega":0.00830858751759737,"rho":-0.002064121203913477,"breakevenPct":0.4324022407469355},{"delta":0.85,"premium":1.5562763960581885,"strike":44.762552792116374,"iv":0.41614997653683716,"gamma":0.14369615204129518,"theta":-0.07584758329422808,"vega":0.006619239793524167,"rho":-0.0021915863650398323,"breakevenPct":0.2970430459024101},{"delta":0.9,"premium":1.6149343031440637,"strike":44.87986860628813,"iv":0.3605422806194275,"gamma":0.12403402158610982,"theta":-0.04825490380103238,"vega":0.004929892069450961,"rho":-0.0023190515261661874,"breakevenPct":0.1616838510578844}]},"raw":{"call":[{"delta":0.1,"premium":0.1,"strike":46.27223984114229,"iv":0.6657849971305693,"gamma":0.08157564211921131,"theta":-0.0928419637861722,"vega":0.005671824634837874,"rho":0.00024593496764430795,"breakevenPct":7.00874545088794},{"delta":0.15,"premium":0.2311302924004331,"strike":47.52586315801949,"iv":1.0522350322559888,"gamma":0.09023424335314845,"theta":-0.18174401451603342,"vega":0.007519320880596035,"rho":0.00036243966113153373,"breakevenPct":10.204207800669018},{"delta":0.2,"premium":0.19439546599496224,"strike":44.90302267002519,"iv":0.5503944584382872,"gamma":0.15768236775818642,"theta":-0.12366523929471034,"vega":0.008968513853904283,"rho":0.0004942562779867893,"breakevenPct":4.066962353802118},{"delta":0.25,"premium":0.257367758186398,"strike":44.58816120906801,"iv":0.5468050377833753,"gamma":0.18035239294710328,"theta":-0.13978614609571788,"vega":0.010164987405541562,"rho":0.0006129963564183514,"breakevenPct":3.4857020128173657},{"delta":0.3,"premium":0.32960060667340746,"strike":44.31799797775531,"iv":0.5461276036400404,"gamma":0.19660091001011124,"theta":-0.15223528816986856,"vega":0.011046006066734075,"rho":0.0007307475526537563,"breakevenPct":3.0289571580217216},{"delta":0.35,"premium":0.4054347826086956,"strike":44.06521739130435,"iv":0.5465826086956521,"gamma":0.21035217391304348,"theta":-0.16325652173913044,"vega":0.011804347826086956,"rho":0.0008481141835906558,"breakevenPct":2.6206349922996193},{"delta":0.4,"premium":0.4925774134790529,"strike":43.83105646630237,"iv":0.5464972677595629,"gamma":0.21839389799635703,"theta":-0.16958023679417122,"vega":0.012270309653916211,"rho":0.000964609033567785,"breakevenPct":2.2813750543011837},{"delta":0.45,"premium":0.5836520947176684,"strike":43.603369763205826,"iv":0.546224043715847,"gamma":0.22445036429872497,"theta":-0.17427058287795993,"vega":0.012634608378870675,"rho":0.0010808007575508162,"breakevenPct":1.9661286671824065},{"delta":0.5,"premium":0.6848159509202454,"strike":43.38036809815951,"iv":0.5448319018404908,"gamma":0.22655398773006136,"theta":-0.1752276073619632,"vega":0.012728220858895706,"rho":0.0011964147178221403,"breakevenPct":1.6849753065184119},{"delta":0.55,"premium":0.7943689745836986,"strike":43.161262050832605,"iv":0.5425093777388256,"gamma":0.22537081507449605,"theta":-0.17308036809815952,"vega":0.012596757230499562,"rho":0.001311548266509005,"breakevenPct":1.4321703597930093},{"delta":0.6,"premium":0.9215256797583081,"strike":42.933534743202415,"iv":0.5451069486404834,"gamma":0.22029939577039276,"theta":-0.17078217522658612,"vega":0.012353776435045318,"rho":0.0014258595726420905,"breakevenPct":1.2000932801678192},{"delta":0.65,"premium":1.097759315206445,"strike":42.681772406847934,"iv":0.5614211480362538,"gamma":0.2043880161127895,"theta":-0.16806314199395772,"vega":0.011799899295065459,"rho":0.0015378785662010037,"breakevenPct":1.0258029815492806},{"delta":0.7,"premium":1.6406698564593292,"strike":42.16746411483253,"iv":0.7427933014354063,"gamma":0.15073444976076567,"theta":-0.2095956937799042,"vega":0.011133971291866029,"rho":0.0016298007957264268,"breakevenPct":1.0918056335337865},{"delta":0.75,"premium":2.1214646464646467,"strike":41.638047138047135,"iv":0.839710101010101,"gamma":0.11762794612794612,"theta":-0.21637037037037038,"vega":0.01013131313131313,"rho":0.0017254858428764192,"breakevenPct":0.979604902530945},{"delta":0.8,"premium":4.132394366197185,"strike":39.767605633802816,"iv":1.4763042253521133,"gamma":0.05926760563380278,"theta":-0.33427887323943667,"vega":0.009014084507042252,"rho":0.0017344569384638148,"breakevenPct":1.3037960078458468},{"delta":0.85,"premium":6.522934196117033,"strike":37.37706580388297,"iv":2.036852043577784,"gamma":0.035076806579394715,"theta":-0.3752564629979209,"vega":0.007643560721501322,"rho":0.001735074999862425,"breakevenPct":1.3037960078458468},{"delta":0.9,"premium":11.251732293275287,"strike":32.64826770672471,"iv":3.228778360651675,"gamma":0.01660801865910671,"theta":-0.4473171415175004,"vega":0.005755323907944248,"rho":0.001588854549803474,"breakevenPct":1.3037960078458468}],"put":[{"delta":0.1,"premium":0.275,"strike":37.120369977511196,"iv":1.6808185654837118,"gamma":0.03192799607266306,"theta":-0.23044907113017257,"vega":0.005754981152365329,"rho":-0.00026460829952544085,"breakevenPct":14.975493302154847},{"delta":0.15,"premium":0.17733854808644403,"strike":41.135486025514076,"iv":0.695360893629958,"gamma":0.11314779144736288,"theta":-0.12771370449890565,"vega":0.007481774565771643,"rho":-0.00039575855651985365,"breakevenPct":5.484833327731311},{"delta":0.2,"premium":0.20610510046367853,"strike":41.87403400309119,"iv":0.5633998454404946,"gamma":0.15440061823802165,"theta":-0.12463462132921174,"vega":0.008921329211746524,"rho":-0.0005242246968199032,"breakevenPct":3.846939188583108},{"delta":0.25,"premium":0.2719097995545657,"strike":42.187639198218264,"iv":0.5527344097995546,"gamma":0.1777226057906459,"theta":-0.13823118040089086,"vega":0.0101130289532294,"rho":-0.0006513003072413706,"breakevenPct":3.275113883319038},{"delta":0.3,"premium":0.34150890868596884,"strike":42.466035634743875,"iv":0.5465540089086859,"gamma":0.19793418708240534,"theta":-0.15059198218262806,"vega":0.011170935412026725,"rho":-0.0007781841112927253,"breakevenPct":2.7932924286191203},{"delta":0.35,"premium":0.41343930635838144,"strike":42.71146435452794,"iv":0.5332390173410404,"gamma":0.21494874759152216,"theta":-0.15497591522157997,"vega":0.011807514450867052,"rho":-0.0009045475589083238,"breakevenPct":2.3929270839516437},{"delta":0.4,"premium":0.48569364161849715,"strike":42.952312138728324,"iv":0.5189326589595376,"gamma":0.2315190751445087,"theta":-0.15825144508670522,"vega":0.012385549132947978,"rho":-0.0010308387018711181,"breakevenPct":2.003880242044939},{"delta":0.45,"premium":0.5936120543293719,"strike":43.17020373514431,"iv":0.5248144312393888,"gamma":0.23285967741935484,"theta":-0.16278064516129034,"vega":0.012602122241086589,"rho":-0.0011585172482921537,"breakevenPct":1.750105732514272},{"delta":0.5,"premium":0.7103353140916808,"strike":43.38242784380306,"iv":0.5356803056027164,"gamma":0.23044032258064517,"theta":-0.16761935483870968,"vega":0.012729456706281835,"rho":-0.0012865383207540017,"breakevenPct":1.5297276342185864},{"delta":0.55,"premium":0.8354336043360435,"strike":43.60072267389341,"iv":0.541760433604336,"gamma":0.22636034327009935,"theta":-0.1681848238482385,"vega":0.012638843721770552,"rho":-0.0014150787892034647,"breakevenPct":1.3146669676765612},{"delta":0.6,"premium":0.9709349593495935,"strike":43.826558265582655,"iv":0.5418959349593496,"gamma":0.22021761517615177,"theta":-0.16344227642276424,"vega":0.01227750677506775,"rho":-0.001544264426659964,"breakevenPct":1.106211362102088},{"delta":0.65,"premium":1.1157221664994987,"strike":44.05817452357071,"iv":0.541837111334002,"gamma":0.21226549648946838,"theta":-0.15721705115346038,"vega":0.01181384152457372,"rho":-0.0016740602191279087,"breakevenPct":0.9058443358227513},{"delta":0.7,"premium":1.291248746238716,"strike":44.308926780341025,"iv":0.5411350050150451,"gamma":0.19832367101303913,"theta":-0.14608365095285858,"vega":0.011011434302908726,"rho":-0.001805875835082018,"breakevenPct":0.7322532961755931},{"delta":0.75,"premium":1.4389605818864384,"strike":44.527921163772874,"iv":0.5273653683716565,"gamma":0.18302041295166588,"theta":-0.13103294228061943,"vega":0.009997935241670575,"rho":-0.001936656042787122,"breakevenPct":0.5677614355914612},{"delta":0.8,"premium":1.4976184889723134,"strike":44.64523697794463,"iv":0.47175767245424677,"gamma":0.16335828249648052,"theta":-0.10344026278742371,"vega":0.00830858751759737,"rho":-0.002064121203913477,"breakevenPct":0.4324022407469355},{"delta":0.85,"premium":1.5562763960581885,"strike":44.762552792116374,"iv":0.41614997653683716,"gamma":0.14369615204129518,"theta":-0.07584758329422808,"vega":0.006619239793524167,"rho":-0.0021915863650398323,"breakevenPct":0.2970430459024101},{"delta":0.9,"premium":1.6149343031440637,"strike":44.87986860628813,"iv":0.3605422806194275,"gamma":0.12403402158610982,"theta":-0.04825490380103238,"vega":0.004929892069450961,"rho":-0.0023190515261661874,"breakevenPct":0.1616838510578844}]}},"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"}}