{"symbol":"MAN","url":"https://intraalpha.com/companies/MAN","capturedAt":"2026-10-22T23:51:08.923Z","state":"ready","quote":{"symbol":"MAN","last_price":46.2718,"prev_close":44.64,"regular_close":46.6,"change":1.6318,"change_pct":3.6555,"regular_change":1.96,"regular_change_pct":4.3907,"extended_change":-0.3282,"extended_change_pct":-0.7043,"bid":44.75,"ask":46.59,"bid_size":300,"ask_size":800,"volume":939510,"vwap":46.207383,"open":44.95,"high":46.745,"low":44.84,"close":46.6,"trade_count":15683,"last_trade_at":"2026-10-22T23:01:38.221453056Z","last_quote_at":"2026-10-22T23:01:38.219924992Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T19:51:05.802010368-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"MAN","fetched_at":"2026-10-22T23:51:08.498832+00:00","name":"ManpowerGroup Inc","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"STAFFING & EMPLOYMENT SERVICES","country":"USA","description":"ManpowerGroup Inc. provides solutions and services for the workforce in the Americas, Southern Europe, Northern Europe, and the Asia Pacific and Middle East region. The company is headquartered in Milwaukee, Wisconsin.","fiscal_year_end":"December","latest_quarter":"2026-09-30","market_cap":2076009000,"ebitda":435200000,"pe_ratio":17.64,"peg_ratio":0.943,"book_value":45.64,"dividend_per_share":1.44,"dividend_yield":0.0335,"eps":2.53,"revenue_ttm":18923700000,"gross_profit_ttm":3037300000,"profit_margin":0.0064,"operating_margin_ttm":0.017,"return_on_assets_ttm":0.0277,"return_on_equity_ttm":0.058,"quarterly_earnings_growth":0.868,"quarterly_revenue_growth":0.044,"analyst_target_price":52.33,"analyst_number":1,"beta":0.669,"fifty_two_week_high":63.88,"fifty_two_week_low":24.58,"fifty_day_ma":56.15,"two_hundred_day_ma":39.31,"shares_outstanding":46505600,"forward_pe":11.76,"price_to_sales":0.11,"price_to_book":1.272,"ev_to_revenue":0.209,"ev_to_ebitda":9.63},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T23:51:08.498832+00:00"},"optionObservedAt":"2026-10-22T19:54:58.303Z","bars":[{"c":53.5,"h":53.5,"l":53.5,"n":4,"o":53.5,"t":"2026-10-15T08:20:00Z","v":402,"vw":53.5},{"c":53.5,"h":53.52,"l":53.5,"n":4,"o":53.52,"t":"2026-10-15T08:30:00Z","v":1125,"vw":53.501868},{"c":53.4681,"h":53.4681,"l":53.4681,"n":1,"o":53.4681,"t":"2026-10-15T08:35:00Z","v":500,"vw":53.4681},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T09:20:00Z","v":1500,"vw":51.81},{"c":53.5,"h":53.5,"l":53.3,"n":2,"o":53.3,"t":"2026-10-15T10:00:00Z","v":200,"vw":53.4},{"c":54.5,"h":54.65,"l":54.5,"n":22,"o":54.6,"t":"2026-10-15T10:05:00Z","v":800,"vw":54.583333},{"c":52.61,"h":52.61,"l":52.61,"n":3,"o":52.61,"t":"2026-10-15T11:00:00Z","v":138,"vw":52.61},{"c":52.6,"h":52.99,"l":52.6,"n":7,"o":52.98,"t":"2026-10-15T11:05:00Z","v":791,"vw":52.88989},{"c":51.96,"h":51.96,"l":51.96,"n":1,"o":51.96,"t":"2026-10-15T11:10:00Z","v":100,"vw":51.96},{"c":52.99,"h":52.99,"l":51.95,"n":22,"o":51.95,"t":"2026-10-15T11:15:00Z","v":1077,"vw":52.279447},{"c":51,"h":51.66,"l":50.43,"n":28,"o":51.66,"t":"2026-10-15T11:20:00Z","v":4162,"vw":50.823827},{"c":45.8436,"h":50.13,"l":45.8436,"n":55,"o":50.13,"t":"2026-10-15T11:30:00Z","v":9958,"vw":46.923369},{"c":45.67,"h":46.87,"l":45.67,"n":35,"o":45.836,"t":"2026-10-15T11:35:00Z","v":5963,"vw":46.175911},{"c":42,"h":45.8048,"l":42,"n":228,"o":45.8048,"t":"2026-10-15T11:40:00Z","v":14798,"vw":43.598472},{"c":41.11,"h":42.5,"l":41,"n":85,"o":42.2,"t":"2026-10-15T11:45:00Z","v":13297,"vw":41.835697},{"c":42.01,"h":42.5,"l":41.95,"n":45,"o":42,"t":"2026-10-15T11:50:00Z","v":3608,"vw":42.24526},{"c":42.481,"h":42.481,"l":42.481,"n":1,"o":42.481,"t":"2026-10-15T11:55:00Z","v":1000,"vw":42.481},{"c":42.9,"h":42.9,"l":42.4,"n":56,"o":42.4,"t":"2026-10-15T12:00:00Z","v":3860,"vw":42.563132},{"c":42.75,"h":42.87,"l":42.75,"n":3,"o":42.87,"t":"2026-10-15T12:05:00Z","v":201,"vw":42.81},{"c":42.9,"h":43,"l":42.75,"n":238,"o":42.75,"t":"2026-10-15T12:10:00Z","v":10628,"vw":42.881224},{"c":42.97,"h":42.99,"l":42.6511,"n":159,"o":42.75,"t":"2026-10-15T12:15:00Z","v":20368,"vw":42.837828},{"c":42.9878,"h":43.05,"l":42.85,"n":105,"o":42.85,"t":"2026-10-15T12:20:00Z","v":19174,"vw":42.969424},{"c":42.95,"h":43,"l":42.9,"n":92,"o":42.9,"t":"2026-10-15T12:25:00Z","v":9309,"vw":42.990269},{"c":43,"h":43,"l":42.91,"n":163,"o":42.9923,"t":"2026-10-15T12:30:00Z","v":9079,"vw":42.969439},{"c":43.02,"h":43.5,"l":43.02,"n":55,"o":43.12,"t":"2026-10-15T12:35:00Z","v":14780,"vw":43.420642},{"c":44.5,"h":44.521,"l":43.09,"n":149,"o":43.09,"t":"2026-10-15T12:40:00Z","v":12448,"vw":43.761012},{"c":44.15,"h":44.8,"l":44,"n":38,"o":44.8,"t":"2026-10-15T12:45:00Z","v":8418,"vw":44.205175},{"c":45.27,"h":45.44,"l":44.02,"n":229,"o":44.02,"t":"2026-10-15T12:50:00Z","v":10826,"vw":44.677315},{"c":45,"h":45.44,"l":44.35,"n":85,"o":44.99,"t":"2026-10-15T12:55:00Z","v":25695,"vw":44.509906},{"c":45,"h":45.23,"l":44.7,"n":181,"o":45.01,"t":"2026-10-15T13:00:00Z","v":16260,"vw":44.811993},{"c":43.98,"h":44.7,"l":43.4,"n":241,"o":44.7,"t":"2026-10-15T13:05:00Z","v":36261,"vw":43.714471},{"c":43.93,"h":44,"l":43.42,"n":150,"o":43.9584,"t":"2026-10-15T13:10:00Z","v":12202,"vw":43.86803},{"c":44.36,"h":44.36,"l":44.36,"n":3,"o":44.36,"t":"2026-10-15T13:15:00Z","v":200,"vw":44.36},{"c":45.35,"h":45.35,"l":44.35,"n":94,"o":44.41,"t":"2026-10-15T13:20:00Z","v":16171,"vw":44.423433},{"c":45.95,"h":45.95,"l":44.6,"n":156,"o":45,"t":"2026-10-15T13:25:00Z","v":13690,"vw":45.617052},{"c":46.595,"h":46.76,"l":42.81,"n":1025,"o":45.08,"t":"2026-10-15T13:30:00Z","v":196925,"vw":43.978887},{"c":47.5225,"h":48.03,"l":46.4301,"n":1115,"o":46.61,"t":"2026-10-15T13:35:00Z","v":164880,"vw":47.414339},{"c":45.1,"h":47.97,"l":45.02,"n":793,"o":47.5425,"t":"2026-10-15T13:40:00Z","v":77238,"vw":47.022253},{"c":44.25,"h":45.24,"l":43.65,"n":993,"o":44.97,"t":"2026-10-15T13:45:00Z","v":79923,"vw":44.371504},{"c":43.98,"h":44.13,"l":43.58,"n":583,"o":44.125,"t":"2026-10-15T13:50:00Z","v":36589,"vw":43.913716},{"c":44.605,"h":44.7899,"l":43.89,"n":561,"o":43.99,"t":"2026-10-15T13:55:00Z","v":49170,"vw":44.208867},{"c":44.755,"h":45.253,"l":44.518,"n":428,"o":44.52,"t":"2026-10-15T14:00:00Z","v":38587,"vw":44.870165},{"c":45.2,"h":45.245,"l":44.4001,"n":643,"o":44.755,"t":"2026-10-15T14:05:00Z","v":42788,"vw":44.89962},{"c":45.37,"h":45.525,"l":45.1,"n":630,"o":45.2,"t":"2026-10-15T14:10:00Z","v":39566,"vw":45.308499},{"c":44.59,"h":45.38,"l":44.59,"n":610,"o":45.32,"t":"2026-10-15T14:15:00Z","v":48408,"vw":45.0611},{"c":44.56,"h":44.72,"l":44.11,"n":320,"o":44.55,"t":"2026-10-15T14:20:00Z","v":18175,"vw":44.440895},{"c":43.795,"h":44.35,"l":43.75,"n":495,"o":44.35,"t":"2026-10-15T14:25:00Z","v":42698,"vw":44.080243},{"c":43.79,"h":43.92,"l":43.57,"n":480,"o":43.625,"t":"2026-10-15T14:30:00Z","v":34402,"vw":43.779298},{"c":43.685,"h":43.91,"l":43.62,"n":534,"o":43.815,"t":"2026-10-15T14:35:00Z","v":46755,"vw":43.749964},{"c":43.87,"h":44.4091,"l":43.675,"n":587,"o":43.675,"t":"2026-10-15T14:40:00Z","v":42427,"vw":44.1259},{"c":44.0897,"h":44.24,"l":43.76,"n":405,"o":43.84,"t":"2026-10-15T14:45:00Z","v":21453,"vw":43.969623},{"c":44.24,"h":44.3699,"l":44.09,"n":411,"o":44.1197,"t":"2026-10-15T14:50:00Z","v":26178,"vw":44.233025},{"c":44.13,"h":44.4,"l":44.105,"n":392,"o":44.24,"t":"2026-10-15T14:55:00Z","v":21297,"vw":44.285624},{"c":44.41,"h":44.43,"l":44.14,"n":349,"o":44.14,"t":"2026-10-15T15:00:00Z","v":21150,"vw":44.328814},{"c":43.9,"h":44.32,"l":43.76,"n":626,"o":44.31,"t":"2026-10-15T15:05:00Z","v":42106,"vw":44.014368},{"c":44.065,"h":44.24,"l":43.875,"n":529,"o":43.875,"t":"2026-10-15T15:10:00Z","v":36199,"vw":44.073376},{"c":44.065,"h":44.15,"l":43.92,"n":341,"o":44.055,"t":"2026-10-15T15:15:00Z","v":19335,"vw":43.992716},{"c":44.04,"h":44.065,"l":43.89,"n":302,"o":44.065,"t":"2026-10-15T15:20:00Z","v":16259,"vw":43.959532},{"c":43.98,"h":43.995,"l":43.801,"n":422,"o":43.995,"t":"2026-10-15T15:25:00Z","v":23062,"vw":43.890496},{"c":43.88,"h":43.9887,"l":43.83,"n":294,"o":43.9887,"t":"2026-10-15T15:30:00Z","v":29995,"vw":43.900838},{"c":43.6,"h":43.86,"l":43.55,"n":471,"o":43.855,"t":"2026-10-15T15:35:00Z","v":30807,"vw":43.682863},{"c":44.03,"h":44.03,"l":43.59,"n":313,"o":43.59,"t":"2026-10-15T15:40:00Z","v":17752,"vw":43.846114},{"c":44.155,"h":44.21,"l":43.98,"n":229,"o":44.0899,"t":"2026-10-15T15:45:00Z","v":11015,"vw":44.083894},{"c":44.19,"h":44.19,"l":43.95,"n":328,"o":44.13,"t":"2026-10-15T15:50:00Z","v":21548,"vw":44.040598},{"c":44.36,"h":44.415,"l":44.115,"n":286,"o":44.19,"t":"2026-10-15T15:55:00Z","v":16900,"vw":44.229342},{"c":43.985,"h":44.345,"l":43.985,"n":316,"o":44.345,"t":"2026-10-15T16:00:00Z","v":13848,"vw":44.184552},{"c":43.915,"h":44.0289,"l":43.79,"n":221,"o":43.98,"t":"2026-10-15T16:05:00Z","v":13572,"vw":43.96542},{"c":44.08,"h":44.14,"l":43.91,"n":266,"o":43.91,"t":"2026-10-15T16:10:00Z","v":11610,"vw":44.014697},{"c":43.716,"h":44.1,"l":43.715,"n":279,"o":44.1,"t":"2026-10-15T16:15:00Z","v":20595,"vw":43.921784},{"c":43.91,"h":43.91,"l":43.74,"n":226,"o":43.74,"t":"2026-10-15T16:20:00Z","v":12611,"vw":43.790146},{"c":43.825,"h":44.02,"l":43.79,"n":137,"o":43.96,"t":"2026-10-15T16:25:00Z","v":7969,"vw":43.95202},{"c":43.865,"h":43.87,"l":43.73,"n":219,"o":43.77,"t":"2026-10-15T16:30:00Z","v":10608,"vw":43.793589},{"c":43.7,"h":43.94,"l":43.7,"n":249,"o":43.865,"t":"2026-10-15T16:35:00Z","v":13655,"vw":43.852017},{"c":43.455,"h":43.69,"l":43.42,"n":454,"o":43.69,"t":"2026-10-15T16:40:00Z","v":25327,"vw":43.550919},{"c":43.15,"h":43.46,"l":43.1401,"n":321,"o":43.43,"t":"2026-10-15T16:45:00Z","v":18772,"vw":43.325797},{"c":43.14,"h":43.14,"l":42.93,"n":419,"o":43.13,"t":"2026-10-15T16:50:00Z","v":28161,"vw":43.050194},{"c":43.37,"h":43.45,"l":43.12,"n":307,"o":43.13,"t":"2026-10-15T16:55:00Z","v":15174,"vw":43.28838},{"c":43.535,"h":43.59,"l":43.29,"n":589,"o":43.37,"t":"2026-10-15T17:00:00Z","v":29605,"vw":43.430172},{"c":43.31,"h":43.68,"l":43.275,"n":272,"o":43.535,"t":"2026-10-15T17:05:00Z","v":24472,"vw":43.38199},{"c":42.955,"h":43.31,"l":42.83,"n":501,"o":43.31,"t":"2026-10-15T17:10:00Z","v":30961,"vw":43.023062},{"c":42.715,"h":42.9488,"l":42.65,"n":273,"o":42.905,"t":"2026-10-15T17:15:00Z","v":19894,"vw":42.769115},{"c":42.9,"h":42.9,"l":42.685,"n":268,"o":42.685,"t":"2026-10-15T17:20:00Z","v":21413,"vw":42.799086},{"c":43.07,"h":43.07,"l":42.88,"n":213,"o":42.88,"t":"2026-10-15T17:25:00Z","v":10750,"vw":42.941865},{"c":42.9799,"h":43.14,"l":42.895,"n":381,"o":43.02,"t":"2026-10-15T17:30:00Z","v":34247,"vw":42.989512},{"c":43.25,"h":43.325,"l":42.99,"n":314,"o":43.04,"t":"2026-10-15T17:35:00Z","v":19546,"vw":43.133087},{"c":43.295,"h":43.39,"l":43.23,"n":250,"o":43.255,"t":"2026-10-15T17:40:00Z","v":13414,"vw":43.28158},{"c":43.21,"h":43.35,"l":43.14,"n":336,"o":43.35,"t":"2026-10-15T17:45:00Z","v":17331,"vw":43.202811},{"c":43.4,"h":43.49,"l":43.1,"n":291,"o":43.27,"t":"2026-10-15T17:50:00Z","v":16547,"vw":43.231733},{"c":43.07,"h":43.49,"l":43,"n":418,"o":43.415,"t":"2026-10-15T17:55:00Z","v":34558,"vw":43.185247},{"c":42.98,"h":43.3284,"l":42.98,"n":365,"o":43.025,"t":"2026-10-15T18:00:00Z","v":28050,"vw":43.118284},{"c":43.12,"h":43.14,"l":42.97,"n":394,"o":43,"t":"2026-10-15T18:05:00Z","v":24098,"vw":43.019649},{"c":43.5699,"h":43.5699,"l":43.135,"n":440,"o":43.19,"t":"2026-10-15T18:10:00Z","v":37001,"vw":43.362952},{"c":43.585,"h":43.67,"l":43.5,"n":447,"o":43.53,"t":"2026-10-15T18:15:00Z","v":37529,"vw":43.575746},{"c":43.5,"h":43.71,"l":43.4002,"n":508,"o":43.6,"t":"2026-10-15T18:20:00Z","v":36796,"vw":43.545126},{"c":43.4,"h":43.6398,"l":43.38,"n":183,"o":43.55,"t":"2026-10-15T18:25:00Z","v":17900,"vw":43.499215},{"c":43.23,"h":43.47,"l":43.16,"n":414,"o":43.43,"t":"2026-10-15T18:30:00Z","v":36679,"vw":43.271583},{"c":43.15,"h":43.29,"l":43.0925,"n":258,"o":43.24,"t":"2026-10-15T18:35:00Z","v":22399,"vw":43.155049},{"c":43.31,"h":43.31,"l":43.1,"n":365,"o":43.145,"t":"2026-10-15T18:40:00Z","v":24835,"vw":43.201852},{"c":43.13,"h":43.33,"l":43.11,"n":321,"o":43.3,"t":"2026-10-15T18:45:00Z","v":19905,"vw":43.213832},{"c":43.37,"h":43.515,"l":43.11,"n":557,"o":43.14,"t":"2026-10-15T18:50:00Z","v":44304,"vw":43.223477},{"c":43.37,"h":43.48,"l":43.29,"n":285,"o":43.42,"t":"2026-10-15T18:55:00Z","v":25350,"vw":43.391217},{"c":43.65,"h":43.7,"l":43.3201,"n":370,"o":43.42,"t":"2026-10-15T19:00:00Z","v":21856,"vw":43.53694},{"c":43.66,"h":43.79,"l":43.53,"n":490,"o":43.62,"t":"2026-10-15T19:05:00Z","v":35361,"vw":43.700832},{"c":43.59,"h":43.76,"l":43.4,"n":572,"o":43.71,"t":"2026-10-15T19:10:00Z","v":46192,"vw":43.558283},{"c":43.93,"h":44,"l":43.53,"n":580,"o":43.59,"t":"2026-10-15T19:15:00Z","v":46604,"vw":43.825155},{"c":44.04,"h":44.22,"l":43.92,"n":646,"o":44,"t":"2026-10-15T19:20:00Z","v":45705,"vw":44.112223},{"c":43.73,"h":44.07,"l":43.57,"n":747,"o":44.045,"t":"2026-10-15T19:25:00Z","v":61290,"vw":43.85415},{"c":43.7,"h":43.89,"l":43.58,"n":815,"o":43.715,"t":"2026-10-15T19:30:00Z","v":58124,"vw":43.736973},{"c":43.7,"h":43.9,"l":43.6501,"n":660,"o":43.7,"t":"2026-10-15T19:35:00Z","v":43270,"vw":43.759208},{"c":43.755,"h":43.79,"l":43.64,"n":1022,"o":43.72,"t":"2026-10-15T19:40:00Z","v":65471,"vw":43.682309},{"c":44.07,"h":44.1,"l":43.68,"n":1193,"o":43.71,"t":"2026-10-15T19:45:00Z","v":91661,"vw":43.858107},{"c":44.105,"h":44.16,"l":43.915,"n":1511,"o":44.06,"t":"2026-10-15T19:50:00Z","v":108289,"vw":44.027001},{"c":43.76,"h":44.17,"l":43.62,"n":5030,"o":44.105,"t":"2026-10-15T19:55:00Z","v":427043,"vw":43.890171},{"c":43.74,"h":43.75,"l":43.74,"n":23,"o":43.75,"t":"2026-10-15T20:00:00Z","v":279043,"vw":43.740111},{"c":44.01,"h":44.01,"l":44.01,"n":13,"o":44.01,"t":"2026-10-15T20:10:00Z","v":535,"vw":44.01},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T20:15:00Z","v":250,"vw":44},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-15T20:40:00Z","v":1493,"vw":43.74},{"c":43.8198,"h":43.82,"l":43.8198,"n":9,"o":43.82,"t":"2026-10-15T22:15:00Z","v":1126,"vw":43.819884},{"c":44.14,"h":44.14,"l":43.81,"n":7,"o":43.8198,"t":"2026-10-15T22:20:00Z","v":985,"vw":43.886794},{"c":44.1035,"h":44.1035,"l":44.1035,"n":1,"o":44.1035,"t":"2026-10-15T22:50:00Z","v":150,"vw":44.1035},{"c":43.9963,"h":43.9963,"l":43.9963,"n":2,"o":43.9963,"t":"2026-10-15T23:15:00Z","v":1001,"vw":43.9963},{"c":43.99,"h":43.99,"l":43.99,"n":4,"o":43.99,"t":"2026-10-15T23:30:00Z","v":162,"vw":43.99},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-16T13:10:00Z","v":100,"vw":43.51},{"c":43.585,"h":44,"l":43,"n":190,"o":43.04,"t":"2026-10-16T13:30:00Z","v":34097,"vw":43.0794},{"c":43.95,"h":44.3461,"l":43.6978,"n":318,"o":43.835,"t":"2026-10-16T13:35:00Z","v":17801,"vw":43.952992},{"c":44.54,"h":44.77,"l":44.09,"n":353,"o":44.09,"t":"2026-10-16T13:40:00Z","v":14470,"vw":44.455195},{"c":44.545,"h":44.99,"l":44.37,"n":474,"o":44.54,"t":"2026-10-16T13:45:00Z","v":31720,"vw":44.722071},{"c":44.525,"h":44.95,"l":44.35,"n":283,"o":44.545,"t":"2026-10-16T13:50:00Z","v":17243,"vw":44.600258},{"c":44.645,"h":44.8161,"l":44.645,"n":111,"o":44.67,"t":"2026-10-16T13:55:00Z","v":3209,"vw":44.68653},{"c":44.02,"h":44.715,"l":44.02,"n":285,"o":44.645,"t":"2026-10-16T14:00:00Z","v":12044,"vw":44.353961},{"c":44.1259,"h":44.37,"l":43.91,"n":411,"o":44.085,"t":"2026-10-16T14:05:00Z","v":22217,"vw":44.104673},{"c":44.3,"h":44.4276,"l":44.1,"n":302,"o":44.15,"t":"2026-10-16T14:10:00Z","v":20379,"vw":44.24462},{"c":43.9775,"h":44.3,"l":43.9775,"n":209,"o":44.29,"t":"2026-10-16T14:15:00Z","v":9018,"vw":44.160683},{"c":43.385,"h":44.03,"l":43.28,"n":292,"o":44.03,"t":"2026-10-16T14:20:00Z","v":11878,"vw":43.686598},{"c":43.285,"h":43.575,"l":43.1301,"n":426,"o":43.3,"t":"2026-10-16T14:25:00Z","v":26386,"vw":43.359782},{"c":43.48,"h":43.605,"l":43.38,"n":220,"o":43.38,"t":"2026-10-16T14:30:00Z","v":12953,"vw":43.497281},{"c":43.35,"h":43.69,"l":43.3026,"n":313,"o":43.49,"t":"2026-10-16T14:35:00Z","v":19445,"vw":43.443797},{"c":43.145,"h":43.43,"l":43.14,"n":157,"o":43.33,"t":"2026-10-16T14:40:00Z","v":5745,"vw":43.294192},{"c":43.095,"h":43.2,"l":43.01,"n":479,"o":43.14,"t":"2026-10-16T14:45:00Z","v":51320,"vw":43.118318},{"c":43,"h":43.265,"l":43,"n":245,"o":43.17,"t":"2026-10-16T14:50:00Z","v":13826,"vw":43.145277},{"c":43.085,"h":43.09,"l":42.96,"n":188,"o":43.02,"t":"2026-10-16T14:55:00Z","v":8932,"vw":43.011502},{"c":43.15,"h":43.28,"l":42.98,"n":235,"o":43.095,"t":"2026-10-16T15:00:00Z","v":9225,"vw":43.061103},{"c":43.14,"h":43.16,"l":43.06,"n":246,"o":43.08,"t":"2026-10-16T15:05:00Z","v":8890,"vw":43.092721},{"c":43.27,"h":43.335,"l":43.1584,"n":252,"o":43.24,"t":"2026-10-16T15:10:00Z","v":9568,"vw":43.228135},{"c":43.265,"h":43.29,"l":43.2325,"n":228,"o":43.27,"t":"2026-10-16T15:15:00Z","v":9073,"vw":43.256298},{"c":42.995,"h":43.265,"l":42.92,"n":387,"o":43.265,"t":"2026-10-16T15:20:00Z","v":15385,"vw":43.091752},{"c":43.015,"h":43.15,"l":42.8927,"n":251,"o":42.96,"t":"2026-10-16T15:25:00Z","v":12129,"vw":43.020263},{"c":43.11,"h":43.26,"l":42.97,"n":191,"o":42.97,"t":"2026-10-16T15:30:00Z","v":7037,"vw":43.13317},{"c":42.82,"h":43.08,"l":42.77,"n":464,"o":43.08,"t":"2026-10-16T15:35:00Z","v":35288,"vw":42.874769},{"c":42.6,"h":42.81,"l":42.6,"n":188,"o":42.81,"t":"2026-10-16T15:40:00Z","v":11042,"vw":42.751692},{"c":42.7,"h":42.795,"l":42.58,"n":229,"o":42.5935,"t":"2026-10-16T15:45:00Z","v":11462,"vw":42.650709},{"c":42.72,"h":42.72,"l":42.6,"n":299,"o":42.695,"t":"2026-10-16T15:50:00Z","v":11621,"vw":42.644735},{"c":42.565,"h":42.7274,"l":42.5601,"n":314,"o":42.7274,"t":"2026-10-16T15:55:00Z","v":31026,"vw":42.602951},{"c":42.57,"h":42.71,"l":42.57,"n":234,"o":42.6,"t":"2026-10-16T16:00:00Z","v":8657,"vw":42.627492},{"c":42.54,"h":42.64,"l":42.48,"n":248,"o":42.605,"t":"2026-10-16T16:05:00Z","v":11335,"vw":42.544757},{"c":42.559,"h":42.559,"l":42.49,"n":197,"o":42.52,"t":"2026-10-16T16:10:00Z","v":14639,"vw":42.507828},{"c":42.43,"h":42.59,"l":42.395,"n":235,"o":42.59,"t":"2026-10-16T16:15:00Z","v":11739,"vw":42.468172},{"c":42.36,"h":42.43,"l":42.345,"n":223,"o":42.4,"t":"2026-10-16T16:20:00Z","v":9711,"vw":42.388864},{"c":42.365,"h":42.365,"l":42.31,"n":247,"o":42.34,"t":"2026-10-16T16:25:00Z","v":9099,"vw":42.338427},{"c":42.385,"h":42.395,"l":42.3,"n":282,"o":42.34,"t":"2026-10-16T16:30:00Z","v":21432,"vw":42.336465},{"c":42.365,"h":42.4,"l":42.255,"n":481,"o":42.385,"t":"2026-10-16T16:35:00Z","v":39905,"vw":42.308106},{"c":42.2667,"h":42.38,"l":42.235,"n":160,"o":42.38,"t":"2026-10-16T16:40:00Z","v":13069,"vw":42.311106},{"c":42.09,"h":42.26,"l":42.07,"n":262,"o":42.26,"t":"2026-10-16T16:45:00Z","v":10940,"vw":42.166654},{"c":41.82,"h":42.17,"l":41.68,"n":1516,"o":42.06,"t":"2026-10-16T16:50:00Z","v":101542,"vw":41.86207},{"c":41.68,"h":41.795,"l":41.62,"n":560,"o":41.795,"t":"2026-10-16T16:55:00Z","v":32373,"vw":41.678175},{"c":41.69,"h":41.74,"l":41.62,"n":691,"o":41.68,"t":"2026-10-16T17:00:00Z","v":52201,"vw":41.664709},{"c":41.76,"h":41.89,"l":41.64,"n":577,"o":41.69,"t":"2026-10-16T17:05:00Z","v":27593,"vw":41.71488},{"c":41.705,"h":41.75,"l":41.645,"n":239,"o":41.75,"t":"2026-10-16T17:10:00Z","v":9140,"vw":41.70865},{"c":41.61,"h":41.72,"l":41.59,"n":269,"o":41.705,"t":"2026-10-16T17:15:00Z","v":17576,"vw":41.637728},{"c":41.655,"h":41.655,"l":41.555,"n":265,"o":41.62,"t":"2026-10-16T17:20:00Z","v":12958,"vw":41.598724},{"c":41.59,"h":41.64,"l":41.59,"n":284,"o":41.63,"t":"2026-10-16T17:25:00Z","v":7460,"vw":41.620092},{"c":41.65,"h":41.72,"l":41.585,"n":300,"o":41.585,"t":"2026-10-16T17:30:00Z","v":10776,"vw":41.654184},{"c":41.55,"h":41.65,"l":41.52,"n":329,"o":41.63,"t":"2026-10-16T17:35:00Z","v":12758,"vw":41.597992},{"c":41.55,"h":41.58,"l":41.49,"n":240,"o":41.55,"t":"2026-10-16T17:40:00Z","v":9698,"vw":41.535358},{"c":41.38,"h":41.57,"l":41.29,"n":451,"o":41.52,"t":"2026-10-16T17:45:00Z","v":19075,"vw":41.407787},{"c":41.405,"h":41.46,"l":41.39,"n":216,"o":41.4,"t":"2026-10-16T17:50:00Z","v":8720,"vw":41.427399},{"c":41.43,"h":41.45,"l":41.385,"n":384,"o":41.385,"t":"2026-10-16T17:55:00Z","v":17743,"vw":41.415354},{"c":41.315,"h":41.43,"l":41.29,"n":357,"o":41.4,"t":"2026-10-16T18:00:00Z","v":16421,"vw":41.361916},{"c":41.3,"h":41.375,"l":41.24,"n":352,"o":41.295,"t":"2026-10-16T18:05:00Z","v":16185,"vw":41.30121},{"c":41.34,"h":41.505,"l":41.26,"n":414,"o":41.295,"t":"2026-10-16T18:10:00Z","v":18319,"vw":41.358836},{"c":41.26,"h":41.34,"l":41.25,"n":321,"o":41.31,"t":"2026-10-16T18:15:00Z","v":15320,"vw":41.288886},{"c":41.17,"h":41.25,"l":41.15,"n":356,"o":41.25,"t":"2026-10-16T18:20:00Z","v":13942,"vw":41.201615},{"c":41.16,"h":41.2,"l":41.13,"n":341,"o":41.17,"t":"2026-10-16T18:25:00Z","v":14527,"vw":41.152595},{"c":41.235,"h":41.26,"l":41,"n":538,"o":41.165,"t":"2026-10-16T18:30:00Z","v":28480,"vw":41.13084},{"c":41.215,"h":41.24,"l":41.14,"n":244,"o":41.235,"t":"2026-10-16T18:35:00Z","v":10387,"vw":41.199861},{"c":41.23,"h":41.23,"l":41.105,"n":537,"o":41.215,"t":"2026-10-16T18:40:00Z","v":25794,"vw":41.164301},{"c":41.55,"h":41.55,"l":41.205,"n":319,"o":41.205,"t":"2026-10-16T18:45:00Z","v":19626,"vw":41.352052},{"c":41.61,"h":41.63,"l":41.472,"n":361,"o":41.52,"t":"2026-10-16T18:50:00Z","v":18309,"vw":41.539968},{"c":41.475,"h":41.59,"l":41.42,"n":383,"o":41.58,"t":"2026-10-16T18:55:00Z","v":16646,"vw":41.488217},{"c":41.49,"h":41.63,"l":41.49,"n":416,"o":41.49,"t":"2026-10-16T19:00:00Z","v":22710,"vw":41.555512},{"c":41.57,"h":41.59,"l":41.5,"n":399,"o":41.5,"t":"2026-10-16T19:05:00Z","v":17552,"vw":41.534461},{"c":41.665,"h":41.725,"l":41.59,"n":575,"o":41.59,"t":"2026-10-16T19:10:00Z","v":25937,"vw":41.666361},{"c":41.59,"h":41.72,"l":41.54,"n":484,"o":41.68,"t":"2026-10-16T19:15:00Z","v":23336,"vw":41.626444},{"c":41.61,"h":41.65,"l":41.525,"n":632,"o":41.59,"t":"2026-10-16T19:20:00Z","v":34723,"vw":41.601279},{"c":41.475,"h":41.605,"l":41.44,"n":550,"o":41.605,"t":"2026-10-16T19:25:00Z","v":28716,"vw":41.48618},{"c":41.605,"h":41.62,"l":41.475,"n":818,"o":41.475,"t":"2026-10-16T19:30:00Z","v":40073,"vw":41.538106},{"c":41.68,"h":41.695,"l":41.51,"n":723,"o":41.605,"t":"2026-10-16T19:35:00Z","v":33933,"vw":41.582109},{"c":41.55,"h":41.675,"l":41.52,"n":894,"o":41.67,"t":"2026-10-16T19:40:00Z","v":39243,"vw":41.583051},{"c":41.73,"h":41.73,"l":41.52,"n":1083,"o":41.55,"t":"2026-10-16T19:45:00Z","v":59564,"vw":41.623118},{"c":41.67,"h":41.82,"l":41.595,"n":1712,"o":41.66,"t":"2026-10-16T19:50:00Z","v":119391,"vw":41.702135},{"c":41.49,"h":41.655,"l":41.35,"n":3035,"o":41.655,"t":"2026-10-16T19:55:00Z","v":230347,"vw":41.488334},{"c":41.49,"h":41.49,"l":41.49,"n":31,"o":41.49,"t":"2026-10-16T20:00:00Z","v":265406,"vw":41.49},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-16T23:20:00Z","v":500,"vw":40.67},{"c":41.02,"h":41.02,"l":41.02,"n":3,"o":41.02,"t":"2026-10-19T12:40:00Z","v":215,"vw":41.02},{"c":40.26,"h":41,"l":40.24,"n":238,"o":40.9,"t":"2026-10-19T13:30:00Z","v":33459,"vw":40.748927},{"c":40.2,"h":40.5375,"l":40.2,"n":184,"o":40.25,"t":"2026-10-19T13:35:00Z","v":11493,"vw":40.435101},{"c":40.43,"h":40.6,"l":40.1,"n":204,"o":40.11,"t":"2026-10-19T13:40:00Z","v":12389,"vw":40.283072},{"c":40.15,"h":40.48,"l":40.08,"n":158,"o":40.35,"t":"2026-10-19T13:45:00Z","v":8086,"vw":40.269136},{"c":40.33,"h":40.36,"l":40.07,"n":291,"o":40.15,"t":"2026-10-19T13:50:00Z","v":17594,"vw":40.179968},{"c":40.635,"h":40.64,"l":40.39,"n":267,"o":40.39,"t":"2026-10-19T13:55:00Z","v":12831,"vw":40.535472},{"c":40.935,"h":41.01,"l":40.61,"n":229,"o":40.61,"t":"2026-10-19T14:00:00Z","v":10214,"vw":40.720976},{"c":40.675,"h":40.935,"l":40.65,"n":273,"o":40.935,"t":"2026-10-19T14:05:00Z","v":11540,"vw":40.76074},{"c":40.76,"h":40.81,"l":40.595,"n":261,"o":40.65,"t":"2026-10-19T14:10:00Z","v":18134,"vw":40.750678},{"c":40.835,"h":40.93,"l":40.76,"n":211,"o":40.7925,"t":"2026-10-19T14:15:00Z","v":17357,"vw":40.850125},{"c":40.74,"h":40.83,"l":40.67,"n":144,"o":40.83,"t":"2026-10-19T14:20:00Z","v":5317,"vw":40.738914},{"c":41.19,"h":41.24,"l":40.7,"n":412,"o":40.76,"t":"2026-10-19T14:25:00Z","v":22253,"vw":40.952705},{"c":41.315,"h":41.315,"l":41,"n":254,"o":41.19,"t":"2026-10-19T14:30:00Z","v":10596,"vw":41.116986},{"c":41.47,"h":41.56,"l":41.29,"n":236,"o":41.32,"t":"2026-10-19T14:35:00Z","v":9937,"vw":41.37787},{"c":41.49,"h":41.6,"l":41.42,"n":305,"o":41.47,"t":"2026-10-19T14:40:00Z","v":17152,"vw":41.494051},{"c":41.37,"h":41.56,"l":41.27,"n":292,"o":41.51,"t":"2026-10-19T14:45:00Z","v":13209,"vw":41.387195},{"c":41.405,"h":41.435,"l":41.35,"n":96,"o":41.35,"t":"2026-10-19T14:50:00Z","v":3421,"vw":41.417735},{"c":41.41,"h":41.41,"l":41.34,"n":178,"o":41.405,"t":"2026-10-19T14:55:00Z","v":7189,"vw":41.39137},{"c":41.5,"h":41.5,"l":41.36,"n":239,"o":41.3779,"t":"2026-10-19T15:00:00Z","v":8456,"vw":41.444502},{"c":41.66,"h":41.66,"l":41.51,"n":158,"o":41.58,"t":"2026-10-19T15:05:00Z","v":4756,"vw":41.559437},{"c":41.57,"h":41.635,"l":41.49,"n":288,"o":41.57,"t":"2026-10-19T15:10:00Z","v":13739,"vw":41.584168},{"c":41.435,"h":41.62,"l":41.39,"n":227,"o":41.57,"t":"2026-10-19T15:15:00Z","v":10310,"vw":41.498736},{"c":41.415,"h":41.51,"l":41.41,"n":159,"o":41.48,"t":"2026-10-19T15:20:00Z","v":6655,"vw":41.439597},{"c":41.48,"h":41.48,"l":41.38,"n":130,"o":41.425,"t":"2026-10-19T15:25:00Z","v":3676,"vw":41.442882},{"c":41.455,"h":41.52,"l":41.44,"n":151,"o":41.475,"t":"2026-10-19T15:30:00Z","v":5138,"vw":41.477533},{"c":41.4208,"h":41.5,"l":41.4208,"n":211,"o":41.455,"t":"2026-10-19T15:35:00Z","v":8521,"vw":41.453665},{"c":41.41,"h":41.43,"l":41.375,"n":175,"o":41.43,"t":"2026-10-19T15:40:00Z","v":5106,"vw":41.404026},{"c":41.535,"h":41.565,"l":41.4075,"n":269,"o":41.415,"t":"2026-10-19T15:45:00Z","v":9937,"vw":41.508176},{"c":41.49,"h":41.6,"l":41.45,"n":327,"o":41.57,"t":"2026-10-19T15:50:00Z","v":16239,"vw":41.564315},{"c":41.51,"h":41.53,"l":41.45,"n":227,"o":41.475,"t":"2026-10-19T15:55:00Z","v":10893,"vw":41.497957},{"c":41.99,"h":41.99,"l":41.5025,"n":528,"o":41.51,"t":"2026-10-19T16:00:00Z","v":33596,"vw":41.683717},{"c":41.86,"h":41.92,"l":41.78,"n":153,"o":41.92,"t":"2026-10-19T16:05:00Z","v":6703,"vw":41.847876},{"c":41.74,"h":41.86,"l":41.71,"n":196,"o":41.86,"t":"2026-10-19T16:10:00Z","v":7614,"vw":41.786968},{"c":41.74,"h":41.775,"l":41.71,"n":153,"o":41.7475,"t":"2026-10-19T16:15:00Z","v":6112,"vw":41.74468},{"c":41.66,"h":41.75,"l":41.66,"n":257,"o":41.73,"t":"2026-10-19T16:20:00Z","v":12945,"vw":41.712146},{"c":41.67,"h":41.72,"l":41.65,"n":148,"o":41.69,"t":"2026-10-19T16:25:00Z","v":5775,"vw":41.683341},{"c":41.69,"h":41.69,"l":41.585,"n":202,"o":41.645,"t":"2026-10-19T16:30:00Z","v":9223,"vw":41.630788},{"c":41.7,"h":41.78,"l":41.685,"n":162,"o":41.685,"t":"2026-10-19T16:35:00Z","v":7292,"vw":41.749334},{"c":41.715,"h":41.715,"l":41.67,"n":127,"o":41.695,"t":"2026-10-19T16:40:00Z","v":4524,"vw":41.701586},{"c":41.71,"h":41.76,"l":41.64,"n":336,"o":41.715,"t":"2026-10-19T16:45:00Z","v":14250,"vw":41.705587},{"c":41.65,"h":41.71,"l":41.63,"n":183,"o":41.71,"t":"2026-10-19T16:50:00Z","v":6783,"vw":41.671154},{"c":41.7,"h":41.7,"l":41.61,"n":177,"o":41.63,"t":"2026-10-19T16:55:00Z","v":6677,"vw":41.657986},{"c":41.595,"h":41.67,"l":41.575,"n":246,"o":41.67,"t":"2026-10-19T17:00:00Z","v":10161,"vw":41.606449},{"c":41.62,"h":41.66,"l":41.55,"n":201,"o":41.615,"t":"2026-10-19T17:05:00Z","v":8900,"vw":41.597289},{"c":41.56,"h":41.645,"l":41.55,"n":178,"o":41.645,"t":"2026-10-19T17:10:00Z","v":6539,"vw":41.588231},{"c":41.5875,"h":41.6,"l":41.55,"n":125,"o":41.57,"t":"2026-10-19T17:15:00Z","v":4564,"vw":41.582612},{"c":41.41,"h":41.585,"l":41.38,"n":198,"o":41.585,"t":"2026-10-19T17:20:00Z","v":5964,"vw":41.473162},{"c":41.36,"h":41.42,"l":41.34,"n":147,"o":41.385,"t":"2026-10-19T17:25:00Z","v":6570,"vw":41.379129},{"c":41.46,"h":41.51,"l":41.34,"n":254,"o":41.34,"t":"2026-10-19T17:30:00Z","v":12140,"vw":41.449866},{"c":41.635,"h":41.675,"l":41.45,"n":291,"o":41.475,"t":"2026-10-19T17:35:00Z","v":15250,"vw":41.550537},{"c":41.61,"h":41.68,"l":41.535,"n":210,"o":41.635,"t":"2026-10-19T17:40:00Z","v":8896,"vw":41.61721},{"c":41.58,"h":41.62,"l":41.57,"n":135,"o":41.575,"t":"2026-10-19T17:45:00Z","v":5094,"vw":41.582114},{"c":41.53,"h":41.61,"l":41.51,"n":250,"o":41.575,"t":"2026-10-19T17:50:00Z","v":10477,"vw":41.564481},{"c":41.53,"h":41.59,"l":41.52,"n":148,"o":41.535,"t":"2026-10-19T17:55:00Z","v":4903,"vw":41.554677},{"c":41.495,"h":41.54,"l":41.45,"n":230,"o":41.52,"t":"2026-10-19T18:00:00Z","v":8341,"vw":41.493009},{"c":41.48,"h":41.53,"l":41.44,"n":243,"o":41.495,"t":"2026-10-19T18:05:00Z","v":10796,"vw":41.490605},{"c":41.47,"h":41.51,"l":41.445,"n":163,"o":41.475,"t":"2026-10-19T18:10:00Z","v":6202,"vw":41.472938},{"c":41.385,"h":41.485,"l":41.38,"n":212,"o":41.485,"t":"2026-10-19T18:15:00Z","v":5570,"vw":41.434444},{"c":41.44,"h":41.475,"l":41.385,"n":273,"o":41.385,"t":"2026-10-19T18:20:00Z","v":11326,"vw":41.43301},{"c":41.34,"h":41.445,"l":41.34,"n":210,"o":41.445,"t":"2026-10-19T18:25:00Z","v":8518,"vw":41.39161},{"c":41.3,"h":41.35,"l":41.28,"n":253,"o":41.33,"t":"2026-10-19T18:30:00Z","v":10045,"vw":41.316612},{"c":41.305,"h":41.305,"l":41.28,"n":153,"o":41.3,"t":"2026-10-19T18:35:00Z","v":4391,"vw":41.300923},{"c":41.11,"h":41.305,"l":41.06,"n":468,"o":41.305,"t":"2026-10-19T18:40:00Z","v":36349,"vw":41.226346},{"c":41.19,"h":41.23,"l":41.11,"n":227,"o":41.14,"t":"2026-10-19T18:45:00Z","v":8749,"vw":41.172178},{"c":41.215,"h":41.23,"l":41.12,"n":222,"o":41.18,"t":"2026-10-19T18:50:00Z","v":12458,"vw":41.176506},{"c":41.35,"h":41.35,"l":41.2125,"n":218,"o":41.2125,"t":"2026-10-19T18:55:00Z","v":5949,"vw":41.310177},{"c":41.42,"h":41.435,"l":41.375,"n":319,"o":41.38,"t":"2026-10-19T19:00:00Z","v":11544,"vw":41.409489},{"c":41.415,"h":41.44,"l":41.35,"n":331,"o":41.42,"t":"2026-10-19T19:05:00Z","v":13336,"vw":41.390721},{"c":41.37,"h":41.42,"l":41.34,"n":227,"o":41.42,"t":"2026-10-19T19:10:00Z","v":7418,"vw":41.38626},{"c":41.44,"h":41.44,"l":41.36,"n":399,"o":41.37,"t":"2026-10-19T19:15:00Z","v":16912,"vw":41.396604},{"c":41.59,"h":41.59,"l":41.46,"n":400,"o":41.46,"t":"2026-10-19T19:20:00Z","v":14869,"vw":41.51858},{"c":41.6,"h":41.635,"l":41.56,"n":398,"o":41.635,"t":"2026-10-19T19:25:00Z","v":14958,"vw":41.59368},{"c":41.53,"h":41.655,"l":41.46,"n":603,"o":41.585,"t":"2026-10-19T19:30:00Z","v":36839,"vw":41.569641},{"c":41.42,"h":41.59,"l":41.41,"n":414,"o":41.54,"t":"2026-10-19T19:35:00Z","v":22798,"vw":41.50697},{"c":41.42,"h":41.485,"l":41.4,"n":531,"o":41.44,"t":"2026-10-19T19:40:00Z","v":28016,"vw":41.441729},{"c":41.505,"h":41.53,"l":41.3195,"n":700,"o":41.415,"t":"2026-10-19T19:45:00Z","v":42033,"vw":41.433782},{"c":41.33,"h":41.505,"l":41.305,"n":727,"o":41.505,"t":"2026-10-19T19:50:00Z","v":39586,"vw":41.403377},{"c":41.48,"h":41.57,"l":41.255,"n":2829,"o":41.33,"t":"2026-10-19T19:55:00Z","v":186757,"vw":41.440651},{"c":41.48,"h":41.48,"l":41.48,"n":40,"o":41.48,"t":"2026-10-19T20:00:00Z","v":273303,"vw":41.48},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-19T20:25:00Z","v":25833,"vw":41.48},{"c":42,"h":42.31,"l":41.49,"n":134,"o":41.91,"t":"2026-10-20T13:30:00Z","v":20024,"vw":42.100926},{"c":42.07,"h":42.28,"l":41.7976,"n":95,"o":42.12,"t":"2026-10-20T13:35:00Z","v":7002,"vw":41.994312},{"c":42.42,"h":42.42,"l":42.24,"n":34,"o":42.28,"t":"2026-10-20T13:40:00Z","v":2417,"vw":42.311017},{"c":42.435,"h":42.675,"l":42.41,"n":85,"o":42.5,"t":"2026-10-20T13:45:00Z","v":3828,"vw":42.521612},{"c":42.56,"h":42.63,"l":42.43,"n":89,"o":42.43,"t":"2026-10-20T13:50:00Z","v":7099,"vw":42.563076},{"c":42.6,"h":42.6,"l":42.48,"n":77,"o":42.575,"t":"2026-10-20T13:55:00Z","v":2627,"vw":42.556288},{"c":42.405,"h":42.58,"l":42.295,"n":75,"o":42.58,"t":"2026-10-20T14:00:00Z","v":2491,"vw":42.45107},{"c":42.3,"h":42.32,"l":42.19,"n":127,"o":42.28,"t":"2026-10-20T14:05:00Z","v":3631,"vw":42.272453},{"c":42.24,"h":42.31,"l":42.18,"n":131,"o":42.29,"t":"2026-10-20T14:10:00Z","v":4692,"vw":42.243124},{"c":42.36,"h":42.36,"l":42.245,"n":39,"o":42.245,"t":"2026-10-20T14:15:00Z","v":1152,"vw":42.32875},{"c":42.36,"h":42.4,"l":42.3,"n":114,"o":42.335,"t":"2026-10-20T14:20:00Z","v":3083,"vw":42.351867},{"c":42.54,"h":42.54,"l":42.35,"n":117,"o":42.41,"t":"2026-10-20T14:25:00Z","v":3456,"vw":42.418972},{"c":42.575,"h":42.635,"l":42.52,"n":91,"o":42.6,"t":"2026-10-20T14:30:00Z","v":2799,"vw":42.586287},{"c":42.43,"h":42.61,"l":42.43,"n":162,"o":42.575,"t":"2026-10-20T14:35:00Z","v":9652,"vw":42.538198},{"c":42.58,"h":42.58,"l":42.46,"n":89,"o":42.46,"t":"2026-10-20T14:40:00Z","v":4033,"vw":42.518924},{"c":42.525,"h":42.525,"l":42.3001,"n":88,"o":42.455,"t":"2026-10-20T14:45:00Z","v":3179,"vw":42.502085},{"c":42.59,"h":42.62,"l":42.535,"n":138,"o":42.535,"t":"2026-10-20T14:50:00Z","v":4406,"vw":42.576791},{"c":42.52,"h":42.7,"l":42.5115,"n":146,"o":42.595,"t":"2026-10-20T14:55:00Z","v":5903,"vw":42.562871},{"c":42.705,"h":42.71,"l":42.585,"n":95,"o":42.585,"t":"2026-10-20T15:00:00Z","v":3447,"vw":42.67566},{"c":42.78,"h":42.82,"l":42.7,"n":114,"o":42.71,"t":"2026-10-20T15:05:00Z","v":4227,"vw":42.748075},{"c":42.78,"h":42.84,"l":42.7,"n":171,"o":42.835,"t":"2026-10-20T15:10:00Z","v":7120,"vw":42.762818},{"c":42.875,"h":43.1,"l":42.85,"n":439,"o":42.85,"t":"2026-10-20T15:15:00Z","v":67456,"vw":42.962826},{"c":42.74,"h":42.92,"l":42.7,"n":336,"o":42.875,"t":"2026-10-20T15:20:00Z","v":43005,"vw":42.784719},{"c":42.765,"h":42.83,"l":42.75,"n":170,"o":42.75,"t":"2026-10-20T15:25:00Z","v":7823,"vw":42.766329},{"c":42.67,"h":42.775,"l":42.665,"n":122,"o":42.775,"t":"2026-10-20T15:30:00Z","v":4497,"vw":42.693252},{"c":42.765,"h":42.765,"l":42.69,"n":155,"o":42.71,"t":"2026-10-20T15:35:00Z","v":6377,"vw":42.710567},{"c":42.83,"h":42.85,"l":42.76,"n":123,"o":42.775,"t":"2026-10-20T15:40:00Z","v":4107,"vw":42.814883},{"c":42.845,"h":42.88,"l":42.825,"n":83,"o":42.825,"t":"2026-10-20T15:45:00Z","v":2872,"vw":42.860985},{"c":42.8226,"h":42.85,"l":42.77,"n":125,"o":42.79,"t":"2026-10-20T15:50:00Z","v":3560,"vw":42.805117},{"c":42.835,"h":42.88,"l":42.82,"n":58,"o":42.87,"t":"2026-10-20T15:55:00Z","v":1474,"vw":42.853203},{"c":42.935,"h":42.935,"l":42.81,"n":153,"o":42.86,"t":"2026-10-20T16:00:00Z","v":6327,"vw":42.872312},{"c":42.85,"h":42.945,"l":42.85,"n":107,"o":42.94,"t":"2026-10-20T16:05:00Z","v":3403,"vw":42.884358},{"c":42.935,"h":42.935,"l":42.82,"n":118,"o":42.82,"t":"2026-10-20T16:10:00Z","v":4186,"vw":42.86503},{"c":42.92,"h":42.955,"l":42.92,"n":74,"o":42.955,"t":"2026-10-20T16:15:00Z","v":2067,"vw":42.94346},{"c":42.85,"h":42.94,"l":42.85,"n":101,"o":42.94,"t":"2026-10-20T16:20:00Z","v":3088,"vw":42.895992},{"c":42.92,"h":42.925,"l":42.845,"n":89,"o":42.845,"t":"2026-10-20T16:25:00Z","v":3246,"vw":42.884667},{"c":43.02,"h":43.02,"l":42.9,"n":152,"o":42.9,"t":"2026-10-20T16:30:00Z","v":8665,"vw":42.958058},{"c":43.01,"h":43.04,"l":42.98,"n":72,"o":43.02,"t":"2026-10-20T16:35:00Z","v":4813,"vw":43.007178},{"c":43.06,"h":43.06,"l":43.015,"n":80,"o":43.015,"t":"2026-10-20T16:40:00Z","v":1583,"vw":43.0375},{"c":43.15,"h":43.22,"l":43.06,"n":198,"o":43.06,"t":"2026-10-20T16:45:00Z","v":32076,"vw":43.116606},{"c":43.04,"h":43.185,"l":43.04,"n":123,"o":43.185,"t":"2026-10-20T16:50:00Z","v":5603,"vw":43.122468},{"c":43.18,"h":43.18,"l":43.06,"n":133,"o":43.07,"t":"2026-10-20T16:55:00Z","v":8308,"vw":43.118581},{"c":43.27,"h":43.27,"l":43.175,"n":129,"o":43.23,"t":"2026-10-20T17:00:00Z","v":6657,"vw":43.219025},{"c":43.17,"h":43.275,"l":43.16,"n":238,"o":43.24,"t":"2026-10-20T17:05:00Z","v":13397,"vw":43.235953},{"c":43.21,"h":43.24,"l":43.17,"n":107,"o":43.17,"t":"2026-10-20T17:10:00Z","v":3919,"vw":43.212483},{"c":43.26,"h":43.26,"l":43.18,"n":54,"o":43.19,"t":"2026-10-20T17:15:00Z","v":2642,"vw":43.210625},{"c":43.215,"h":43.29,"l":43.2,"n":175,"o":43.22,"t":"2026-10-20T17:20:00Z","v":8142,"vw":43.226568},{"c":43.205,"h":43.23,"l":43.16,"n":125,"o":43.19,"t":"2026-10-20T17:25:00Z","v":7570,"vw":43.199764},{"c":43.0568,"h":43.23,"l":43.0568,"n":228,"o":43.205,"t":"2026-10-20T17:30:00Z","v":9259,"vw":43.148969},{"c":43.07,"h":43.16,"l":43.04,"n":111,"o":43.08,"t":"2026-10-20T17:35:00Z","v":6288,"vw":43.088577},{"c":42.94,"h":43.08,"l":42.87,"n":151,"o":43.08,"t":"2026-10-20T17:40:00Z","v":12305,"vw":42.989222},{"c":43.04,"h":43.13,"l":43,"n":92,"o":43,"t":"2026-10-20T17:45:00Z","v":4430,"vw":43.052163},{"c":43.03,"h":43.07,"l":42.99,"n":119,"o":43.02,"t":"2026-10-20T17:50:00Z","v":6067,"vw":43.017471},{"c":42.985,"h":42.99,"l":42.98,"n":101,"o":42.99,"t":"2026-10-20T17:55:00Z","v":3750,"vw":42.985061},{"c":42.925,"h":43.05,"l":42.91,"n":187,"o":42.985,"t":"2026-10-20T18:00:00Z","v":8978,"vw":42.976393},{"c":42.86,"h":42.93,"l":42.845,"n":119,"o":42.93,"t":"2026-10-20T18:05:00Z","v":5621,"vw":42.903044},{"c":42.8,"h":42.86,"l":42.8,"n":147,"o":42.86,"t":"2026-10-20T18:10:00Z","v":4637,"vw":42.829564},{"c":42.7,"h":42.845,"l":42.7,"n":173,"o":42.845,"t":"2026-10-20T18:15:00Z","v":8124,"vw":42.768244},{"c":42.52,"h":42.715,"l":42.5,"n":122,"o":42.68,"t":"2026-10-20T18:20:00Z","v":7794,"vw":42.645272},{"c":42.585,"h":42.65,"l":42.49,"n":184,"o":42.535,"t":"2026-10-20T18:25:00Z","v":9088,"vw":42.58474},{"c":42.605,"h":42.65,"l":42.52,"n":296,"o":42.6,"t":"2026-10-20T18:30:00Z","v":14054,"vw":42.601479},{"c":42.635,"h":42.72,"l":42.57,"n":265,"o":42.65,"t":"2026-10-20T18:35:00Z","v":15872,"vw":42.625506},{"c":42.655,"h":42.66,"l":42.61,"n":70,"o":42.635,"t":"2026-10-20T18:40:00Z","v":3071,"vw":42.639355},{"c":42.625,"h":42.72,"l":42.625,"n":197,"o":42.645,"t":"2026-10-20T18:45:00Z","v":9883,"vw":42.687367},{"c":42.7,"h":42.73,"l":42.625,"n":193,"o":42.625,"t":"2026-10-20T18:50:00Z","v":10345,"vw":42.687297},{"c":42.735,"h":42.76,"l":42.73,"n":81,"o":42.74,"t":"2026-10-20T18:55:00Z","v":2467,"vw":42.739545},{"c":42.645,"h":42.745,"l":42.64,"n":273,"o":42.735,"t":"2026-10-20T19:00:00Z","v":15011,"vw":42.710201},{"c":42.535,"h":42.6592,"l":42.535,"n":108,"o":42.645,"t":"2026-10-20T19:05:00Z","v":5296,"vw":42.591875},{"c":42.45,"h":42.52,"l":42.435,"n":182,"o":42.51,"t":"2026-10-20T19:10:00Z","v":7582,"vw":42.479102},{"c":42.565,"h":42.57,"l":42.455,"n":208,"o":42.455,"t":"2026-10-20T19:15:00Z","v":8270,"vw":42.506141},{"c":42.695,"h":42.71,"l":42.57,"n":317,"o":42.58,"t":"2026-10-20T19:20:00Z","v":13332,"vw":42.62136},{"c":42.62,"h":42.71,"l":42.62,"n":254,"o":42.695,"t":"2026-10-20T19:25:00Z","v":10139,"vw":42.67092},{"c":42.79,"h":42.795,"l":42.625,"n":309,"o":42.63,"t":"2026-10-20T19:30:00Z","v":10699,"vw":42.697678},{"c":42.805,"h":42.84,"l":42.704,"n":397,"o":42.81,"t":"2026-10-20T19:35:00Z","v":18308,"vw":42.762087},{"c":42.86,"h":42.88,"l":42.81,"n":399,"o":42.83,"t":"2026-10-20T19:40:00Z","v":17053,"vw":42.85429},{"c":42.98,"h":43.065,"l":42.83,"n":656,"o":42.84,"t":"2026-10-20T19:45:00Z","v":34201,"vw":42.954166},{"c":42.955,"h":43.035,"l":42.92,"n":847,"o":43,"t":"2026-10-20T19:50:00Z","v":48874,"vw":42.988165},{"c":42.96,"h":43.03,"l":42.89,"n":2272,"o":42.93,"t":"2026-10-20T19:55:00Z","v":140927,"vw":42.95934},{"c":42.98,"h":42.98,"l":42.98,"n":46,"o":42.98,"t":"2026-10-20T20:00:00Z","v":274242,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-20T20:20:00Z","v":85017,"vw":42.98},{"c":43.44,"h":43.44,"l":43.12,"n":8,"o":43.12,"t":"2026-10-21T08:00:00Z","v":1349,"vw":43.251579},{"c":43.44,"h":43.44,"l":43.44,"n":1,"o":43.44,"t":"2026-10-21T08:05:00Z","v":100,"vw":43.44},{"c":43.5,"h":43.5,"l":43.11,"n":17,"o":43.11,"t":"2026-10-21T08:10:00Z","v":785,"vw":43.355513},{"c":43.54,"h":43.54,"l":43.54,"n":8,"o":43.54,"t":"2026-10-21T08:15:00Z","v":407,"vw":43.54},{"c":43.59,"h":43.59,"l":43.58,"n":17,"o":43.58,"t":"2026-10-21T08:25:00Z","v":401,"vw":43.585},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-21T09:05:00Z","v":114,"vw":43.81},{"c":44.3,"h":44.3,"l":44.24,"n":2,"o":44.24,"t":"2026-10-21T11:00:00Z","v":200,"vw":44.27},{"c":44.3,"h":44.3,"l":44.3,"n":2,"o":44.3,"t":"2026-10-21T11:10:00Z","v":305,"vw":44.3},{"c":44.1054,"h":44.1054,"l":44.1054,"n":1,"o":44.1054,"t":"2026-10-21T11:25:00Z","v":152,"vw":44.1054},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-21T11:40:00Z","v":250,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-21T12:00:00Z","v":200,"vw":44.4},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-21T13:20:00Z","v":800,"vw":44.1},{"c":44.39,"h":44.4,"l":43.69,"n":442,"o":43.88,"t":"2026-10-21T13:30:00Z","v":39595,"vw":43.966716},{"c":44.59,"h":44.77,"l":44.0775,"n":125,"o":44.23,"t":"2026-10-21T13:35:00Z","v":8666,"vw":44.548929},{"c":44.13,"h":44.74,"l":44.13,"n":69,"o":44.595,"t":"2026-10-21T13:40:00Z","v":3118,"vw":44.453446},{"c":44.76,"h":44.76,"l":44.03,"n":99,"o":44.21,"t":"2026-10-21T13:45:00Z","v":8791,"vw":44.342192},{"c":44.525,"h":44.73,"l":44.515,"n":48,"o":44.65,"t":"2026-10-21T13:50:00Z","v":2112,"vw":44.62375},{"c":44.605,"h":44.73,"l":44.585,"n":34,"o":44.585,"t":"2026-10-21T13:55:00Z","v":1311,"vw":44.61578},{"c":44.43,"h":44.72,"l":44.365,"n":81,"o":44.605,"t":"2026-10-21T14:00:00Z","v":7112,"vw":44.581611},{"c":44.48,"h":44.51,"l":44.3,"n":64,"o":44.3,"t":"2026-10-21T14:05:00Z","v":3114,"vw":44.429714},{"c":44.765,"h":44.91,"l":44.57,"n":241,"o":44.58,"t":"2026-10-21T14:10:00Z","v":13871,"vw":44.720632},{"c":44.695,"h":44.805,"l":44.6,"n":70,"o":44.805,"t":"2026-10-21T14:15:00Z","v":2197,"vw":44.67946},{"c":44.64,"h":44.7,"l":44.525,"n":203,"o":44.7,"t":"2026-10-21T14:20:00Z","v":13503,"vw":44.600039},{"c":44.355,"h":44.49,"l":44.33,"n":99,"o":44.4801,"t":"2026-10-21T14:25:00Z","v":4440,"vw":44.440592},{"c":44.44,"h":44.44,"l":44.25,"n":147,"o":44.28,"t":"2026-10-21T14:30:00Z","v":6168,"vw":44.325678},{"c":44.765,"h":44.78,"l":44.5,"n":193,"o":44.5,"t":"2026-10-21T14:35:00Z","v":14877,"vw":44.660753},{"c":44.77,"h":44.84,"l":44.76,"n":188,"o":44.765,"t":"2026-10-21T14:40:00Z","v":8260,"vw":44.792879},{"c":44.79,"h":44.8399,"l":44.69,"n":115,"o":44.79,"t":"2026-10-21T14:45:00Z","v":5335,"vw":44.765367},{"c":44.88,"h":44.89,"l":44.745,"n":273,"o":44.745,"t":"2026-10-21T14:50:00Z","v":10923,"vw":44.821858},{"c":44.895,"h":44.95,"l":44.86,"n":155,"o":44.92,"t":"2026-10-21T14:55:00Z","v":11129,"vw":44.911252},{"c":45,"h":45.11,"l":44.89,"n":240,"o":44.9,"t":"2026-10-21T15:00:00Z","v":11374,"vw":44.989876},{"c":44.83,"h":44.965,"l":44.83,"n":115,"o":44.91,"t":"2026-10-21T15:05:00Z","v":4651,"vw":44.868752},{"c":44.85,"h":44.85,"l":44.8,"n":135,"o":44.845,"t":"2026-10-21T15:10:00Z","v":4487,"vw":44.840772},{"c":44.9225,"h":44.96,"l":44.78,"n":215,"o":44.845,"t":"2026-10-21T15:15:00Z","v":8739,"vw":44.865869},{"c":44.84,"h":44.915,"l":44.8,"n":145,"o":44.87,"t":"2026-10-21T15:20:00Z","v":5075,"vw":44.859629},{"c":44.895,"h":44.92,"l":44.75,"n":141,"o":44.75,"t":"2026-10-21T15:25:00Z","v":6723,"vw":44.841558},{"c":44.755,"h":44.9175,"l":44.71,"n":173,"o":44.83,"t":"2026-10-21T15:30:00Z","v":5237,"vw":44.798879},{"c":44.745,"h":44.745,"l":44.74,"n":20,"o":44.74,"t":"2026-10-21T15:35:00Z","v":636,"vw":44.742561},{"c":44.96,"h":44.975,"l":44.79,"n":128,"o":44.79,"t":"2026-10-21T15:40:00Z","v":3480,"vw":44.876563},{"c":44.84,"h":44.945,"l":44.8,"n":139,"o":44.93,"t":"2026-10-21T15:45:00Z","v":11245,"vw":44.899229},{"c":45.045,"h":45.05,"l":44.85,"n":161,"o":44.85,"t":"2026-10-21T15:50:00Z","v":10295,"vw":44.979781},{"c":44.99,"h":45.09,"l":44.93,"n":113,"o":45.07,"t":"2026-10-21T15:55:00Z","v":4619,"vw":44.99606},{"c":45,"h":45.07,"l":44.92,"n":113,"o":44.92,"t":"2026-10-21T16:00:00Z","v":4083,"vw":44.996141},{"c":44.98,"h":45.03,"l":44.94,"n":138,"o":45,"t":"2026-10-21T16:05:00Z","v":4965,"vw":44.9802},{"c":44.88,"h":44.955,"l":44.85,"n":172,"o":44.955,"t":"2026-10-21T16:10:00Z","v":4888,"vw":44.914599},{"c":44.82,"h":44.88,"l":44.79,"n":115,"o":44.85,"t":"2026-10-21T16:15:00Z","v":3724,"vw":44.8188},{"c":44.95,"h":44.95,"l":44.825,"n":115,"o":44.825,"t":"2026-10-21T16:20:00Z","v":3360,"vw":44.885299},{"c":44.925,"h":44.99,"l":44.89,"n":108,"o":44.99,"t":"2026-10-21T16:25:00Z","v":2811,"vw":44.920338},{"c":45.01,"h":45.035,"l":44.9,"n":122,"o":44.92,"t":"2026-10-21T16:30:00Z","v":3963,"vw":44.973399},{"c":45.1,"h":45.1,"l":44.93,"n":183,"o":45.025,"t":"2026-10-21T16:35:00Z","v":9320,"vw":45.037741},{"c":45.045,"h":45.1,"l":45.01,"n":93,"o":45.1,"t":"2026-10-21T16:40:00Z","v":3988,"vw":45.041291},{"c":45.03,"h":45.09,"l":44.995,"n":245,"o":45.025,"t":"2026-10-21T16:45:00Z","v":9497,"vw":45.049019},{"c":44.965,"h":45.03,"l":44.91,"n":182,"o":45.03,"t":"2026-10-21T16:50:00Z","v":11704,"vw":44.976292},{"c":44.92,"h":45,"l":44.89,"n":360,"o":44.95,"t":"2026-10-21T16:55:00Z","v":20459,"vw":44.941208},{"c":44.935,"h":44.97,"l":44.885,"n":295,"o":44.92,"t":"2026-10-21T17:00:00Z","v":10778,"vw":44.925876},{"c":44.92,"h":44.93,"l":44.87,"n":107,"o":44.93,"t":"2026-10-21T17:05:00Z","v":3953,"vw":44.904544},{"c":44.75,"h":44.915,"l":44.75,"n":234,"o":44.915,"t":"2026-10-21T17:10:00Z","v":8203,"vw":44.852332},{"c":44.81,"h":44.85,"l":44.7625,"n":201,"o":44.7625,"t":"2026-10-21T17:15:00Z","v":5461,"vw":44.816273},{"c":44.785,"h":44.82,"l":44.73,"n":156,"o":44.81,"t":"2026-10-21T17:20:00Z","v":5062,"vw":44.79},{"c":44.74,"h":44.8,"l":44.74,"n":73,"o":44.795,"t":"2026-10-21T17:25:00Z","v":2502,"vw":44.767532},{"c":44.68,"h":44.74,"l":44.675,"n":128,"o":44.73,"t":"2026-10-21T17:30:00Z","v":3790,"vw":44.698882},{"c":44.57,"h":44.75,"l":44.57,"n":169,"o":44.695,"t":"2026-10-21T17:35:00Z","v":4848,"vw":44.703571},{"c":44.75,"h":44.75,"l":44.59,"n":188,"o":44.625,"t":"2026-10-21T17:40:00Z","v":5381,"vw":44.648594},{"c":44.77,"h":44.8,"l":44.745,"n":133,"o":44.745,"t":"2026-10-21T17:45:00Z","v":3133,"vw":44.782065},{"c":44.775,"h":44.78,"l":44.72,"n":166,"o":44.76,"t":"2026-10-21T17:50:00Z","v":4018,"vw":44.753125},{"c":44.775,"h":44.78,"l":44.735,"n":86,"o":44.78,"t":"2026-10-21T17:55:00Z","v":2196,"vw":44.758814},{"c":44.765,"h":44.765,"l":44.73,"n":173,"o":44.76,"t":"2026-10-21T18:00:00Z","v":7262,"vw":44.748484},{"c":44.78,"h":44.79,"l":44.76,"n":219,"o":44.77,"t":"2026-10-21T18:05:00Z","v":5930,"vw":44.776029},{"c":44.86,"h":44.86,"l":44.81,"n":166,"o":44.81,"t":"2026-10-21T18:10:00Z","v":3689,"vw":44.842389},{"c":44.695,"h":44.845,"l":44.65,"n":285,"o":44.84,"t":"2026-10-21T18:15:00Z","v":13658,"vw":44.7077},{"c":44.74,"h":44.78,"l":44.72,"n":172,"o":44.73,"t":"2026-10-21T18:20:00Z","v":4221,"vw":44.751828},{"c":44.72,"h":44.75,"l":44.71,"n":102,"o":44.745,"t":"2026-10-21T18:25:00Z","v":4683,"vw":44.742919},{"c":44.71,"h":44.75,"l":44.66,"n":223,"o":44.73,"t":"2026-10-21T18:30:00Z","v":6973,"vw":44.710483},{"c":44.64,"h":44.725,"l":44.64,"n":192,"o":44.7,"t":"2026-10-21T18:35:00Z","v":6704,"vw":44.685641},{"c":44.52,"h":44.67,"l":44.51,"n":149,"o":44.67,"t":"2026-10-21T18:40:00Z","v":4928,"vw":44.566949},{"c":44.3601,"h":44.59,"l":44.3601,"n":211,"o":44.58,"t":"2026-10-21T18:45:00Z","v":8834,"vw":44.485344},{"c":44.555,"h":44.56,"l":44.43,"n":180,"o":44.43,"t":"2026-10-21T18:50:00Z","v":5744,"vw":44.498305},{"c":44.345,"h":44.56,"l":44.345,"n":262,"o":44.56,"t":"2026-10-21T18:55:00Z","v":11885,"vw":44.454711},{"c":44.39,"h":44.435,"l":44.25,"n":240,"o":44.365,"t":"2026-10-21T19:00:00Z","v":9671,"vw":44.376076},{"c":44.495,"h":44.53,"l":44.285,"n":206,"o":44.365,"t":"2026-10-21T19:05:00Z","v":7637,"vw":44.386047},{"c":44.475,"h":44.51,"l":44.45,"n":154,"o":44.49,"t":"2026-10-21T19:10:00Z","v":6241,"vw":44.471847},{"c":44.545,"h":44.65,"l":44.48,"n":292,"o":44.48,"t":"2026-10-21T19:15:00Z","v":13117,"vw":44.554403},{"c":44.525,"h":44.62,"l":44.5204,"n":252,"o":44.545,"t":"2026-10-21T19:20:00Z","v":11275,"vw":44.570888},{"c":44.545,"h":44.57,"l":44.505,"n":290,"o":44.55,"t":"2026-10-21T19:25:00Z","v":11733,"vw":44.542708},{"c":44.565,"h":44.65,"l":44.5101,"n":365,"o":44.53,"t":"2026-10-21T19:30:00Z","v":19771,"vw":44.586379},{"c":44.57,"h":44.58,"l":44.51,"n":304,"o":44.565,"t":"2026-10-21T19:35:00Z","v":13836,"vw":44.545621},{"c":44.685,"h":44.7,"l":44.55,"n":331,"o":44.565,"t":"2026-10-21T19:40:00Z","v":16086,"vw":44.606861},{"c":44.79,"h":44.8,"l":44.69,"n":401,"o":44.69,"t":"2026-10-21T19:45:00Z","v":20622,"vw":44.741549},{"c":44.73,"h":44.86,"l":44.62,"n":863,"o":44.78,"t":"2026-10-21T19:50:00Z","v":51441,"vw":44.752199},{"c":44.64,"h":44.75,"l":44.54,"n":2497,"o":44.71,"t":"2026-10-21T19:55:00Z","v":151523,"vw":44.637103},{"c":44.64,"h":44.64,"l":44.64,"n":40,"o":44.64,"t":"2026-10-21T20:00:00Z","v":239091,"vw":44.64},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-21T20:25:00Z","v":3583,"vw":44.64},{"c":44.8,"h":44.8,"l":44.63,"n":8,"o":44.63,"t":"2026-10-22T08:00:00Z","v":384,"vw":44.69},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-10-22T09:35:00Z","v":903,"vw":44.66},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T10:00:00Z","v":308,"vw":44.64},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T10:40:00Z","v":1108,"vw":44.64},{"c":45.69,"h":45.69,"l":44.84,"n":97,"o":44.95,"t":"2026-10-22T13:30:00Z","v":17188,"vw":44.914534},{"c":45.68,"h":45.8,"l":45.615,"n":69,"o":45.615,"t":"2026-10-22T13:35:00Z","v":1767,"vw":45.6575},{"c":46.05,"h":46.05,"l":45.64,"n":37,"o":45.64,"t":"2026-10-22T13:40:00Z","v":2158,"vw":45.978046},{"c":46.15,"h":46.15,"l":45.885,"n":133,"o":45.92,"t":"2026-10-22T13:45:00Z","v":5775,"vw":45.948926},{"c":45.8,"h":46.4799,"l":45.8,"n":150,"o":46.2,"t":"2026-10-22T13:50:00Z","v":12237,"vw":46.22434},{"c":45.76,"h":45.93,"l":45.76,"n":98,"o":45.93,"t":"2026-10-22T13:55:00Z","v":4095,"vw":45.860728},{"c":45.76,"h":45.76,"l":45.44,"n":137,"o":45.75,"t":"2026-10-22T14:00:00Z","v":11703,"vw":45.707465},{"c":45.6,"h":45.8099,"l":45.49,"n":126,"o":45.72,"t":"2026-10-22T14:05:00Z","v":7655,"vw":45.644518},{"c":45.655,"h":45.71,"l":45.5901,"n":125,"o":45.7,"t":"2026-10-22T14:10:00Z","v":6923,"vw":45.648657},{"c":45.615,"h":45.68,"l":45.58,"n":166,"o":45.655,"t":"2026-10-22T14:15:00Z","v":5527,"vw":45.622668},{"c":45.6,"h":45.675,"l":45.51,"n":257,"o":45.585,"t":"2026-10-22T14:20:00Z","v":13090,"vw":45.624612},{"c":45.62,"h":45.62,"l":45.455,"n":85,"o":45.6,"t":"2026-10-22T14:25:00Z","v":3842,"vw":45.524211},{"c":45.64,"h":45.64,"l":45.54,"n":156,"o":45.62,"t":"2026-10-22T14:30:00Z","v":10296,"vw":45.576496},{"c":45.735,"h":45.775,"l":45.615,"n":119,"o":45.65,"t":"2026-10-22T14:35:00Z","v":4555,"vw":45.677935},{"c":45.845,"h":45.88,"l":45.72,"n":104,"o":45.73,"t":"2026-10-22T14:40:00Z","v":3568,"vw":45.788546},{"c":45.85,"h":45.94,"l":45.84,"n":191,"o":45.91,"t":"2026-10-22T14:45:00Z","v":10643,"vw":45.89786},{"c":45.945,"h":45.985,"l":45.845,"n":223,"o":45.845,"t":"2026-10-22T14:50:00Z","v":16700,"vw":45.928119},{"c":46.1,"h":46.115,"l":45.93,"n":180,"o":45.93,"t":"2026-10-22T14:55:00Z","v":10595,"vw":46.040505},{"c":46.185,"h":46.19,"l":46.03,"n":223,"o":46.12,"t":"2026-10-22T15:00:00Z","v":13537,"vw":46.093485},{"c":46.2,"h":46.24,"l":46.165,"n":97,"o":46.195,"t":"2026-10-22T15:05:00Z","v":3432,"vw":46.208955},{"c":46.31,"h":46.35,"l":46.22,"n":187,"o":46.22,"t":"2026-10-22T15:10:00Z","v":7951,"vw":46.280644},{"c":46.206,"h":46.37,"l":46.206,"n":143,"o":46.35,"t":"2026-10-22T15:15:00Z","v":4631,"vw":46.299175},{"c":45.99,"h":46.23,"l":45.99,"n":365,"o":46.21,"t":"2026-10-22T15:20:00Z","v":22598,"vw":46.105291},{"c":45.93,"h":46.02,"l":45.93,"n":142,"o":46.02,"t":"2026-10-22T15:25:00Z","v":3642,"vw":45.962622},{"c":45.94,"h":45.96,"l":45.87,"n":115,"o":45.875,"t":"2026-10-22T15:30:00Z","v":3506,"vw":45.904967},{"c":45.895,"h":45.96,"l":45.85,"n":205,"o":45.94,"t":"2026-10-22T15:35:00Z","v":8114,"vw":45.913753},{"c":45.805,"h":45.95,"l":45.8,"n":183,"o":45.92,"t":"2026-10-22T15:40:00Z","v":6044,"vw":45.893557},{"c":45.795,"h":45.85,"l":45.67,"n":182,"o":45.825,"t":"2026-10-22T15:45:00Z","v":8129,"vw":45.74485},{"c":45.89,"h":45.905,"l":45.83,"n":158,"o":45.83,"t":"2026-10-22T15:50:00Z","v":4406,"vw":45.881569},{"c":45.995,"h":46.01,"l":45.905,"n":208,"o":45.92,"t":"2026-10-22T15:55:00Z","v":7778,"vw":45.973615},{"c":45.83,"h":45.96,"l":45.83,"n":129,"o":45.96,"t":"2026-10-22T16:00:00Z","v":3651,"vw":45.890685},{"c":45.96,"h":45.97,"l":45.83,"n":87,"o":45.83,"t":"2026-10-22T16:05:00Z","v":2348,"vw":45.900625},{"c":45.86,"h":45.93,"l":45.86,"n":62,"o":45.92,"t":"2026-10-22T16:10:00Z","v":1998,"vw":45.909375},{"c":45.93,"h":45.9775,"l":45.92,"n":95,"o":45.93,"t":"2026-10-22T16:15:00Z","v":4384,"vw":45.950753},{"c":46,"h":46.03,"l":45.96,"n":131,"o":45.96,"t":"2026-10-22T16:20:00Z","v":7821,"vw":45.988759},{"c":46.03,"h":46.06,"l":46,"n":58,"o":46.01,"t":"2026-10-22T16:25:00Z","v":2708,"vw":46.023562},{"c":45.92,"h":46.03,"l":45.92,"n":142,"o":46.03,"t":"2026-10-22T16:30:00Z","v":4239,"vw":45.95195},{"c":45.74,"h":45.88,"l":45.74,"n":124,"o":45.86,"t":"2026-10-22T16:35:00Z","v":4198,"vw":45.805534},{"c":45.76,"h":45.76,"l":45.71,"n":123,"o":45.75,"t":"2026-10-22T16:40:00Z","v":4871,"vw":45.731988},{"c":45.75,"h":45.79,"l":45.7175,"n":93,"o":45.79,"t":"2026-10-22T16:45:00Z","v":3284,"vw":45.749934},{"c":45.88,"h":45.88,"l":45.745,"n":131,"o":45.745,"t":"2026-10-22T16:50:00Z","v":4607,"vw":45.791188},{"c":46.02,"h":46.05,"l":45.895,"n":151,"o":45.9,"t":"2026-10-22T16:55:00Z","v":5694,"vw":45.997732},{"c":46.03,"h":46.03,"l":45.98,"n":100,"o":46.01,"t":"2026-10-22T17:00:00Z","v":4023,"vw":45.998475},{"c":46.04,"h":46.09,"l":46.01,"n":113,"o":46.045,"t":"2026-10-22T17:05:00Z","v":2861,"vw":46.045897},{"c":45.92,"h":46.03,"l":45.92,"n":115,"o":46.03,"t":"2026-10-22T17:10:00Z","v":4371,"vw":45.982609},{"c":45.9,"h":45.91,"l":45.82,"n":122,"o":45.91,"t":"2026-10-22T17:15:00Z","v":4128,"vw":45.877107},{"c":45.85,"h":45.9232,"l":45.85,"n":134,"o":45.91,"t":"2026-10-22T17:20:00Z","v":3595,"vw":45.888329},{"c":45.91,"h":45.91,"l":45.73,"n":221,"o":45.82,"t":"2026-10-22T17:25:00Z","v":10088,"vw":45.805311},{"c":45.89,"h":45.94,"l":45.88,"n":168,"o":45.905,"t":"2026-10-22T17:30:00Z","v":6239,"vw":45.918661},{"c":45.88,"h":45.99,"l":45.88,"n":156,"o":45.91,"t":"2026-10-22T17:35:00Z","v":4830,"vw":45.932023},{"c":45.87,"h":45.92,"l":45.85,"n":139,"o":45.85,"t":"2026-10-22T17:40:00Z","v":4407,"vw":45.890682},{"c":45.85,"h":45.89,"l":45.85,"n":127,"o":45.86,"t":"2026-10-22T17:45:00Z","v":4173,"vw":45.865667},{"c":45.76,"h":45.83,"l":45.73,"n":177,"o":45.83,"t":"2026-10-22T17:50:00Z","v":9223,"vw":45.77283},{"c":45.89,"h":45.89,"l":45.78,"n":152,"o":45.79,"t":"2026-10-22T17:55:00Z","v":5319,"vw":45.823974},{"c":45.87,"h":45.89,"l":45.83,"n":130,"o":45.89,"t":"2026-10-22T18:00:00Z","v":3979,"vw":45.863204},{"c":45.92,"h":45.98,"l":45.9,"n":122,"o":45.9,"t":"2026-10-22T18:05:00Z","v":3189,"vw":45.916129},{"c":45.975,"h":45.98,"l":45.92,"n":172,"o":45.92,"t":"2026-10-22T18:10:00Z","v":5198,"vw":45.948258},{"c":46.08,"h":46.09,"l":45.965,"n":125,"o":45.99,"t":"2026-10-22T18:15:00Z","v":5696,"vw":46.009852},{"c":46.1,"h":46.15,"l":46.095,"n":182,"o":46.11,"t":"2026-10-22T18:20:00Z","v":6976,"vw":46.111759},{"c":46.085,"h":46.095,"l":46.05,"n":165,"o":46.09,"t":"2026-10-22T18:25:00Z","v":7901,"vw":46.077363},{"c":46.155,"h":46.18,"l":46.08,"n":189,"o":46.085,"t":"2026-10-22T18:30:00Z","v":7685,"vw":46.119347},{"c":46.14,"h":46.165,"l":46.03,"n":159,"o":46.165,"t":"2026-10-22T18:35:00Z","v":8044,"vw":46.099698},{"c":46.15,"h":46.165,"l":46.09,"n":110,"o":46.165,"t":"2026-10-22T18:40:00Z","v":3727,"vw":46.126108},{"c":46.05,"h":46.2,"l":46.05,"n":182,"o":46.15,"t":"2026-10-22T18:45:00Z","v":5796,"vw":46.154827},{"c":46.09,"h":46.09,"l":46.05,"n":123,"o":46.055,"t":"2026-10-22T18:50:00Z","v":4101,"vw":46.063313},{"c":46.17,"h":46.17,"l":46.125,"n":122,"o":46.14,"t":"2026-10-22T18:55:00Z","v":3245,"vw":46.150909},{"c":46.06,"h":46.17,"l":46.04,"n":280,"o":46.17,"t":"2026-10-22T19:00:00Z","v":11751,"vw":46.084925},{"c":46.2,"h":46.23,"l":46.09,"n":230,"o":46.105,"t":"2026-10-22T19:05:00Z","v":11187,"vw":46.134718},{"c":46.15,"h":46.24,"l":46.13,"n":195,"o":46.23,"t":"2026-10-22T19:10:00Z","v":6817,"vw":46.170474},{"c":46.13,"h":46.16,"l":46.1,"n":260,"o":46.14,"t":"2026-10-22T19:15:00Z","v":10416,"vw":46.131591},{"c":46.31,"h":46.31,"l":46.135,"n":213,"o":46.14,"t":"2026-10-22T19:20:00Z","v":10412,"vw":46.197995},{"c":46.265,"h":46.33,"l":46.26,"n":288,"o":46.31,"t":"2026-10-22T19:25:00Z","v":9833,"vw":46.287755},{"c":46.2,"h":46.28,"l":46.14,"n":313,"o":46.24,"t":"2026-10-22T19:30:00Z","v":10732,"vw":46.215331},{"c":46.27,"h":46.28,"l":46.07,"n":330,"o":46.2,"t":"2026-10-22T19:35:00Z","v":12483,"vw":46.180272},{"c":46.37,"h":46.38,"l":46.27,"n":391,"o":46.27,"t":"2026-10-22T19:40:00Z","v":16789,"vw":46.336827},{"c":46.37,"h":46.43,"l":46.34,"n":515,"o":46.385,"t":"2026-10-22T19:45:00Z","v":28262,"vw":46.378493},{"c":46.57,"h":46.57,"l":46.38,"n":696,"o":46.38,"t":"2026-10-22T19:50:00Z","v":42240,"vw":46.457951},{"c":46.64,"h":46.745,"l":46.52,"n":1617,"o":46.58,"t":"2026-10-22T19:55:00Z","v":79106,"vw":46.645528},{"c":46.6,"h":46.6,"l":46.6,"n":35,"o":46.6,"t":"2026-10-22T20:00:00Z","v":240392,"vw":46.6},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-22T20:50:00Z","v":100,"vw":46.4},{"c":46.2718,"h":46.57,"l":46.2718,"n":12,"o":46.56,"t":"2026-10-22T23:00:00Z","v":1998,"vw":46.416809}],"history":[{"c":62.59,"h":64.95,"l":62.12,"n":19031,"o":64.95,"t":"2024-10-21T04:00:00Z","v":1059037,"vw":62.790401},{"c":62.84,"h":63.07,"l":61.53,"n":16636,"o":62.5,"t":"2024-10-22T04:00:00Z","v":893911,"vw":62.638441},{"c":62.28,"h":62.7525,"l":61.73,"n":13776,"o":61.88,"t":"2024-10-23T04:00:00Z","v":667160,"vw":62.307255},{"c":63.62,"h":64.2399,"l":62.51,"n":17863,"o":63.55,"t":"2024-10-24T04:00:00Z","v":1110645,"vw":63.309791},{"c":62.91,"h":64.12,"l":62.79,"n":14682,"o":63.56,"t":"2024-10-25T04:00:00Z","v":782606,"vw":63.201729},{"c":63.87,"h":64.24,"l":63.28,"n":15353,"o":63.54,"t":"2024-10-28T04:00:00Z","v":833671,"vw":63.942358},{"c":63.2,"h":63.85,"l":62.97,"n":11850,"o":63.52,"t":"2024-10-29T04:00:00Z","v":656802,"vw":63.242949},{"c":63.66,"h":64.26,"l":62.93,"n":11927,"o":62.93,"t":"2024-10-30T04:00:00Z","v":719811,"vw":63.690034},{"c":62.85,"h":63.905,"l":62.84,"n":12727,"o":63.52,"t":"2024-10-31T04:00:00Z","v":668258,"vw":63.341537},{"c":63.3,"h":63.74,"l":62.79,"n":12914,"o":63.13,"t":"2024-11-01T04:00:00Z","v":633362,"vw":63.291191},{"c":63.57,"h":63.92,"l":63.11,"n":14401,"o":63.37,"t":"2024-11-04T05:00:00Z","v":584868,"vw":63.553741},{"c":63.41,"h":63.67,"l":62.91,"n":11610,"o":63.3,"t":"2024-11-05T05:00:00Z","v":482107,"vw":63.290303},{"c":65.8,"h":66.08,"l":63.92,"n":16698,"o":66.08,"t":"2024-11-06T05:00:00Z","v":710300,"vw":65.362131},{"c":65.27,"h":66.5,"l":64.96,"n":16381,"o":65.66,"t":"2024-11-07T05:00:00Z","v":496832,"vw":65.511073},{"c":64.37,"h":65.2,"l":63.93,"n":12382,"o":65.11,"t":"2024-11-08T05:00:00Z","v":570632,"vw":64.396484},{"c":64.49,"h":65.45,"l":64.16,"n":11607,"o":64.77,"t":"2024-11-11T05:00:00Z","v":493990,"vw":64.609605},{"c":63.41,"h":64.43,"l":63.325,"n":10363,"o":64.02,"t":"2024-11-12T05:00:00Z","v":536643,"vw":63.647862},{"c":63.79,"h":64.1,"l":63.46,"n":9580,"o":63.67,"t":"2024-11-13T05:00:00Z","v":394180,"vw":63.739886},{"c":63.15,"h":63.77,"l":62.82,"n":8575,"o":63.72,"t":"2024-11-14T05:00:00Z","v":334298,"vw":63.163873},{"c":61.7,"h":63.5,"l":61.35,"n":9935,"o":63.5,"t":"2024-11-15T05:00:00Z","v":654486,"vw":61.774172},{"c":62.23,"h":62.41,"l":61.52,"n":10468,"o":61.71,"t":"2024-11-18T05:00:00Z","v":453872,"vw":62.13617},{"c":60.39,"h":61.565,"l":60.15,"n":11579,"o":61.42,"t":"2024-11-19T05:00:00Z","v":530910,"vw":60.489071},{"c":60.39,"h":60.4,"l":59.35,"n":11755,"o":60.12,"t":"2024-11-20T05:00:00Z","v":524087,"vw":60.137304},{"c":60.8,"h":60.88,"l":60.24,"n":9200,"o":60.48,"t":"2024-11-21T05:00:00Z","v":378879,"vw":60.692642},{"c":62.48,"h":62.7908,"l":61.1,"n":9264,"o":61.1,"t":"2024-11-22T05:00:00Z","v":536385,"vw":62.286039},{"c":64.77,"h":65.165,"l":63.3,"n":11852,"o":63.47,"t":"2024-11-25T05:00:00Z","v":650978,"vw":64.739773},{"c":64.14,"h":64.61,"l":63.69,"n":10804,"o":64.44,"t":"2024-11-26T05:00:00Z","v":545213,"vw":64.024095},{"c":64.56,"h":65.1,"l":64.14,"n":8628,"o":64.72,"t":"2024-11-27T05:00:00Z","v":403389,"vw":64.591961},{"c":64.37,"h":64.816,"l":63.87,"n":5338,"o":64.4,"t":"2024-11-29T05:00:00Z","v":299297,"vw":64.329304},{"c":63.2,"h":63.88,"l":62.56,"n":13215,"o":62.96,"t":"2024-12-02T05:00:00Z","v":774920,"vw":63.214498},{"c":62.35,"h":63.2,"l":62.28,"n":9419,"o":63.2,"t":"2024-12-03T05:00:00Z","v":489112,"vw":62.488139},{"c":62.75,"h":63.26,"l":62.02,"n":11024,"o":62.22,"t":"2024-12-04T05:00:00Z","v":678844,"vw":62.799688},{"c":62.22,"h":62.77,"l":61.76,"n":13937,"o":62.61,"t":"2024-12-05T05:00:00Z","v":558273,"vw":62.303093},{"c":61.36,"h":62.97,"l":60.9739,"n":12582,"o":62.84,"t":"2024-12-06T05:00:00Z","v":588598,"vw":61.602268},{"c":62.32,"h":62.84,"l":60.96,"n":16243,"o":61.83,"t":"2024-12-09T05:00:00Z","v":893080,"vw":62.357479},{"c":61.9,"h":62.535,"l":61.24,"n":13059,"o":62.19,"t":"2024-12-10T05:00:00Z","v":599301,"vw":62.030286},{"c":61,"h":62.195,"l":60.78,"n":11749,"o":61.95,"t":"2024-12-11T05:00:00Z","v":868445,"vw":61.076432},{"c":60.84,"h":61.16,"l":59.955,"n":15987,"o":60.94,"t":"2024-12-12T05:00:00Z","v":796880,"vw":60.596968},{"c":61.18,"h":61.21,"l":59.87,"n":14736,"o":60.65,"t":"2024-12-13T05:00:00Z","v":594918,"vw":60.912216},{"c":59.36,"h":61.18,"l":59.32,"n":15011,"o":60.46,"t":"2024-12-16T05:00:00Z","v":611901,"vw":59.68743},{"c":59,"h":59.67,"l":58.74,"n":14885,"o":58.84,"t":"2024-12-17T05:00:00Z","v":602476,"vw":59.015881},{"c":57.2,"h":59.59,"l":57.04,"n":14235,"o":59.05,"t":"2024-12-18T05:00:00Z","v":656123,"vw":57.882827},{"c":56.9,"h":57.67,"l":56.28,"n":16217,"o":57.28,"t":"2024-12-19T05:00:00Z","v":806033,"vw":56.945745},{"c":56.94,"h":57.74,"l":55.87,"n":22050,"o":56.25,"t":"2024-12-20T05:00:00Z","v":3400342,"vw":56.968592},{"c":56.82,"h":57.9,"l":56.46,"n":14522,"o":56.83,"t":"2024-12-23T05:00:00Z","v":709464,"vw":56.952456},{"c":56.98,"h":57.29,"l":56.67,"n":5555,"o":56.86,"t":"2024-12-24T05:00:00Z","v":243584,"vw":56.979803},{"c":57.65,"h":57.95,"l":56.6,"n":11081,"o":56.6,"t":"2024-12-26T05:00:00Z","v":660331,"vw":57.577438},{"c":57.19,"h":58.1655,"l":56.94,"n":9977,"o":57.51,"t":"2024-12-27T05:00:00Z","v":397206,"vw":57.263472},{"c":56.83,"h":57.26,"l":56.11,"n":14344,"o":56.91,"t":"2024-12-30T05:00:00Z","v":785980,"vw":56.836232},{"c":57.72,"h":57.855,"l":56.48,"n":11635,"o":57.03,"t":"2024-12-31T05:00:00Z","v":703827,"vw":57.501273},{"c":57.04,"h":58.52,"l":56.795,"n":12974,"o":57.93,"t":"2025-01-02T05:00:00Z","v":579804,"vw":57.25619},{"c":57.71,"h":57.85,"l":56.31,"n":10904,"o":56.64,"t":"2025-01-03T05:00:00Z","v":473525,"vw":57.505246},{"c":56.64,"h":58.1,"l":56.395,"n":11136,"o":57.73,"t":"2025-01-06T05:00:00Z","v":528100,"vw":57.093561},{"c":56.58,"h":57.47,"l":56.32,"n":12849,"o":56.92,"t":"2025-01-07T05:00:00Z","v":761067,"vw":56.710293},{"c":55.35,"h":55.93,"l":54.875,"n":13406,"o":55.93,"t":"2025-01-08T05:00:00Z","v":633204,"vw":55.287113},{"c":54.52,"h":54.9,"l":53.7,"n":12075,"o":54.48,"t":"2025-01-10T05:00:00Z","v":582463,"vw":54.459343},{"c":56.28,"h":56.31,"l":53.73,"n":14429,"o":54.24,"t":"2025-01-13T05:00:00Z","v":1002526,"vw":55.453395},{"c":57.41,"h":57.58,"l":56.15,"n":9811,"o":56.87,"t":"2025-01-14T05:00:00Z","v":472386,"vw":57.197327},{"c":59.02,"h":59.49,"l":58.15,"n":12434,"o":58.8,"t":"2025-01-15T05:00:00Z","v":709451,"vw":58.83},{"c":59.34,"h":59.41,"l":58.375,"n":16005,"o":58.51,"t":"2025-01-16T05:00:00Z","v":647350,"vw":59.16424},{"c":59.54,"h":60.155,"l":59.32,"n":10343,"o":59.95,"t":"2025-01-17T05:00:00Z","v":473369,"vw":59.594294},{"c":60.74,"h":61.27,"l":60.39,"n":12067,"o":60.41,"t":"2025-01-21T05:00:00Z","v":648710,"vw":60.873998},{"c":60.24,"h":60.97,"l":59.985,"n":12590,"o":60.47,"t":"2025-01-22T05:00:00Z","v":520436,"vw":60.365252},{"c":60.85,"h":60.99,"l":60.005,"n":12139,"o":60.31,"t":"2025-01-23T05:00:00Z","v":560241,"vw":60.72664},{"c":60.39,"h":60.86,"l":60.02,"n":10520,"o":60.67,"t":"2025-01-24T05:00:00Z","v":596741,"vw":60.470514},{"c":60.81,"h":61.41,"l":60.04,"n":17107,"o":60.7,"t":"2025-01-27T05:00:00Z","v":923164,"vw":60.707112},{"c":60.23,"h":61.47,"l":59.63,"n":12822,"o":60.71,"t":"2025-01-28T05:00:00Z","v":659326,"vw":60.292044},{"c":60.38,"h":60.735,"l":59.97,"n":17027,"o":60.21,"t":"2025-01-29T05:00:00Z","v":1012908,"vw":60.284567},{"c":60.71,"h":61.7936,"l":58.685,"n":26221,"o":60.6,"t":"2025-01-30T05:00:00Z","v":1530072,"vw":60.585897},{"c":60.22,"h":60.95,"l":59.53,"n":19224,"o":60.25,"t":"2025-01-31T05:00:00Z","v":2041803,"vw":60.22878},{"c":58.44,"h":59.7,"l":57.45,"n":17827,"o":59.04,"t":"2025-02-03T05:00:00Z","v":968063,"vw":58.530351},{"c":58.99,"h":59.38,"l":58.29,"n":11650,"o":58.4,"t":"2025-02-04T05:00:00Z","v":805275,"vw":59.030819},{"c":58.19,"h":59.204,"l":57.89,"n":13181,"o":59.13,"t":"2025-02-05T05:00:00Z","v":566088,"vw":58.196841},{"c":57.06,"h":58.7,"l":57.04,"n":14935,"o":58.5,"t":"2025-02-06T05:00:00Z","v":583370,"vw":57.286977},{"c":57.05,"h":57.195,"l":56.48,"n":13016,"o":57.12,"t":"2025-02-07T05:00:00Z","v":522055,"vw":56.931696},{"c":55.69,"h":57.73,"l":55.44,"n":18688,"o":57.67,"t":"2025-02-10T05:00:00Z","v":941076,"vw":55.96484},{"c":56.39,"h":56.46,"l":55.45,"n":11276,"o":55.5,"t":"2025-02-11T05:00:00Z","v":716458,"vw":56.242651},{"c":55.3,"h":55.9,"l":55.1,"n":10710,"o":55.77,"t":"2025-02-12T05:00:00Z","v":646517,"vw":55.369802},{"c":55.19,"h":55.9899,"l":55.1,"n":9727,"o":55.76,"t":"2025-02-13T05:00:00Z","v":413617,"vw":55.337969},{"c":55.24,"h":56.0534,"l":55.035,"n":10580,"o":55.63,"t":"2025-02-14T05:00:00Z","v":547267,"vw":55.231619},{"c":54.64,"h":55.29,"l":54.08,"n":10216,"o":55.24,"t":"2025-02-18T05:00:00Z","v":547767,"vw":54.531465},{"c":54.96,"h":55.2,"l":53.71,"n":10048,"o":54.14,"t":"2025-02-19T05:00:00Z","v":524908,"vw":54.882432},{"c":54.95,"h":55.4,"l":54.85,"n":8911,"o":54.91,"t":"2025-02-20T05:00:00Z","v":409452,"vw":55.024442},{"c":53.77,"h":55.1667,"l":53.67,"n":11602,"o":55.15,"t":"2025-02-21T05:00:00Z","v":722270,"vw":53.990282},{"c":54.31,"h":54.49,"l":53.31,"n":13962,"o":53.84,"t":"2025-02-24T05:00:00Z","v":612745,"vw":54.140769},{"c":54.61,"h":55.0099,"l":54.43,"n":9127,"o":54.62,"t":"2025-02-25T05:00:00Z","v":385327,"vw":54.691097},{"c":57.03,"h":58.16,"l":54.835,"n":20305,"o":54.88,"t":"2025-02-26T05:00:00Z","v":1254269,"vw":57.111592},{"c":55.83,"h":56.68,"l":55.645,"n":15210,"o":56.68,"t":"2025-02-27T05:00:00Z","v":978420,"vw":55.968848},{"c":57.63,"h":57.86,"l":55.55,"n":20899,"o":55.62,"t":"2025-02-28T05:00:00Z","v":1394388,"vw":57.469328},{"c":57.55,"h":58.49,"l":57.13,"n":20457,"o":57.76,"t":"2025-03-03T05:00:00Z","v":1131706,"vw":57.641581},{"c":57.35,"h":58.32,"l":56.72,"n":18101,"o":57.08,"t":"2025-03-04T05:00:00Z","v":1167549,"vw":57.517035},{"c":58.61,"h":59.42,"l":57.55,"n":22421,"o":57.66,"t":"2025-03-05T05:00:00Z","v":1233687,"vw":58.638103},{"c":62.02,"h":62.44,"l":58.185,"n":25927,"o":58.34,"t":"2025-03-06T05:00:00Z","v":1740312,"vw":61.192673},{"c":62.66,"h":63.34,"l":61.59,"n":23093,"o":61.63,"t":"2025-03-07T05:00:00Z","v":1601232,"vw":62.754254},{"c":61.18,"h":63.345,"l":61.11,"n":17518,"o":62.53,"t":"2025-03-10T04:00:00Z","v":1114132,"vw":61.61919},{"c":59.89,"h":61.58,"l":59.75,"n":16441,"o":61.49,"t":"2025-03-11T04:00:00Z","v":952904,"vw":60.33147},{"c":58.62,"h":60.4687,"l":58.16,"n":15140,"o":59.56,"t":"2025-03-12T04:00:00Z","v":704111,"vw":58.80145},{"c":58.48,"h":59.965,"l":58,"n":13289,"o":58.58,"t":"2025-03-13T04:00:00Z","v":632003,"vw":58.532832},{"c":60.22,"h":60.54,"l":58.73,"n":17209,"o":58.86,"t":"2025-03-14T04:00:00Z","v":905071,"vw":60.085264},{"c":60.03,"h":61.31,"l":59.845,"n":14030,"o":60.47,"t":"2025-03-17T04:00:00Z","v":687412,"vw":60.171786},{"c":60.71,"h":60.985,"l":59.91,"n":11620,"o":60.04,"t":"2025-03-18T04:00:00Z","v":646333,"vw":60.520792},{"c":60.35,"h":61.09,"l":59.58,"n":9899,"o":60.74,"t":"2025-03-19T04:00:00Z","v":582133,"vw":60.327854},{"c":59.07,"h":60.45,"l":58.71,"n":13815,"o":59.91,"t":"2025-03-20T04:00:00Z","v":790651,"vw":59.192117},{"c":57.68,"h":58.76,"l":57.1,"n":15526,"o":58.71,"t":"2025-03-21T04:00:00Z","v":1525958,"vw":57.749425},{"c":58.51,"h":59.11,"l":57.97,"n":11944,"o":58.21,"t":"2025-03-24T04:00:00Z","v":550623,"vw":58.475855},{"c":57.82,"h":58.88,"l":57.64,"n":12411,"o":58.57,"t":"2025-03-25T04:00:00Z","v":554725,"vw":57.951169},{"c":58.58,"h":59,"l":57.59,"n":10977,"o":57.99,"t":"2025-03-26T04:00:00Z","v":472998,"vw":58.415792},{"c":59.34,"h":59.54,"l":58.35,"n":12214,"o":58.71,"t":"2025-03-27T04:00:00Z","v":526598,"vw":59.235581},{"c":58.66,"h":59.23,"l":58.205,"n":11319,"o":58.99,"t":"2025-03-28T04:00:00Z","v":450078,"vw":58.623637},{"c":57.88,"h":58.23,"l":57.45,"n":12947,"o":58.15,"t":"2025-03-31T04:00:00Z","v":510235,"vw":57.858915},{"c":58.65,"h":58.66,"l":57.62,"n":11742,"o":58.03,"t":"2025-04-01T04:00:00Z","v":530418,"vw":58.425293},{"c":58.77,"h":59.01,"l":57.8,"n":12483,"o":58.19,"t":"2025-04-02T04:00:00Z","v":603315,"vw":58.607577},{"c":54.62,"h":57.485,"l":54.58,"n":20871,"o":57.35,"t":"2025-04-03T04:00:00Z","v":1378792,"vw":54.912877},{"c":52.19,"h":52.79,"l":51.12,"n":23988,"o":52.71,"t":"2025-04-04T04:00:00Z","v":832794,"vw":52.051731},{"c":49.38,"h":52.255,"l":48.1509,"n":23443,"o":50.36,"t":"2025-04-07T04:00:00Z","v":1042120,"vw":49.458831},{"c":48.72,"h":51.17,"l":48.315,"n":21801,"o":50.76,"t":"2025-04-08T04:00:00Z","v":881610,"vw":49.306396},{"c":52.87,"h":53.3,"l":47.29,"n":19338,"o":47.74,"t":"2025-04-09T04:00:00Z","v":970617,"vw":51.410457},{"c":50.75,"h":51.89,"l":48.72,"n":20301,"o":50.77,"t":"2025-04-10T04:00:00Z","v":865705,"vw":50.38433},{"c":51.1,"h":51.12,"l":49.11,"n":14136,"o":50.95,"t":"2025-04-11T04:00:00Z","v":698058,"vw":50.612303},{"c":51.72,"h":52.38,"l":50.9,"n":12856,"o":52.03,"t":"2025-04-14T04:00:00Z","v":678194,"vw":51.673335},{"c":50.34,"h":51.765,"l":49.86,"n":13362,"o":51.28,"t":"2025-04-15T04:00:00Z","v":752089,"vw":50.439323},{"c":49.51,"h":50.93,"l":49.12,"n":21184,"o":50.45,"t":"2025-04-16T04:00:00Z","v":1120775,"vw":49.766318},{"c":40.07,"h":45.4,"l":39.87,"n":46246,"o":43.82,"t":"2025-04-17T04:00:00Z","v":2955669,"vw":41.539151},{"c":39.97,"h":40.665,"l":39.2199,"n":36213,"o":39.91,"t":"2025-04-21T04:00:00Z","v":2250555,"vw":39.955078},{"c":42.86,"h":42.89,"l":40.244,"n":25790,"o":40.25,"t":"2025-04-22T04:00:00Z","v":1553551,"vw":42.196023},{"c":42.27,"h":44.25,"l":41.87,"n":21001,"o":44,"t":"2025-04-23T04:00:00Z","v":1483514,"vw":42.598016},{"c":41.88,"h":42.33,"l":41.2,"n":19468,"o":42.01,"t":"2025-04-24T04:00:00Z","v":1335601,"vw":41.859193},{"c":42.43,"h":42.54,"l":40.925,"n":15133,"o":41.5,"t":"2025-04-25T04:00:00Z","v":854139,"vw":42.166313},{"c":42.3,"h":42.94,"l":41.45,"n":16134,"o":42.56,"t":"2025-04-28T04:00:00Z","v":864250,"vw":42.12258},{"c":42.56,"h":42.6,"l":41.35,"n":20773,"o":41.96,"t":"2025-04-29T04:00:00Z","v":1253414,"vw":42.21552},{"c":43.07,"h":43.17,"l":41.79,"n":21288,"o":42.37,"t":"2025-04-30T04:00:00Z","v":1789788,"vw":42.708356},{"c":42.72,"h":43.82,"l":42.59,"n":18844,"o":42.87,"t":"2025-05-01T04:00:00Z","v":1245966,"vw":42.948694},{"c":44.25,"h":44.51,"l":43.15,"n":16595,"o":43.39,"t":"2025-05-02T04:00:00Z","v":1057153,"vw":44.120529},{"c":40.77,"h":42.83,"l":40.72,"n":20867,"o":40.95,"t":"2025-05-05T04:00:00Z","v":1324498,"vw":41.518559},{"c":38.85,"h":40.58,"l":38.66,"n":21846,"o":40.35,"t":"2025-05-06T04:00:00Z","v":1371191,"vw":39.166808},{"c":38.37,"h":39.415,"l":38.1,"n":19495,"o":39.4,"t":"2025-05-07T04:00:00Z","v":1114616,"vw":38.506294},{"c":41.41,"h":41.625,"l":38.95,"n":17534,"o":39,"t":"2025-05-08T04:00:00Z","v":1006210,"vw":40.989203},{"c":41.39,"h":41.98,"l":41.14,"n":12562,"o":41.72,"t":"2025-05-09T04:00:00Z","v":669413,"vw":41.463714},{"c":44.18,"h":44.3,"l":43.039,"n":15906,"o":43.41,"t":"2025-05-12T04:00:00Z","v":774322,"vw":43.882989},{"c":43.81,"h":44.228,"l":43.23,"n":12771,"o":44.16,"t":"2025-05-13T04:00:00Z","v":608382,"vw":43.792146},{"c":42.98,"h":43.59,"l":42.89,"n":16234,"o":43.59,"t":"2025-05-14T04:00:00Z","v":941994,"vw":43.152126},{"c":43.34,"h":43.35,"l":42.4635,"n":10712,"o":42.8,"t":"2025-05-15T04:00:00Z","v":593381,"vw":43.179865},{"c":43.97,"h":44.28,"l":43.2525,"n":17528,"o":43.38,"t":"2025-05-16T04:00:00Z","v":1784826,"vw":43.967679},{"c":43.97,"h":44.05,"l":43.27,"n":9216,"o":43.41,"t":"2025-05-19T04:00:00Z","v":486155,"vw":43.887273},{"c":43.88,"h":44.35,"l":43.64,"n":10007,"o":44.01,"t":"2025-05-20T04:00:00Z","v":604295,"vw":43.941416},{"c":42.72,"h":43.535,"l":42.58,"n":13534,"o":43.13,"t":"2025-05-21T04:00:00Z","v":856332,"vw":42.900504},{"c":43.03,"h":43.325,"l":42.29,"n":13133,"o":42.66,"t":"2025-05-22T04:00:00Z","v":668573,"vw":42.998197},{"c":42.07,"h":42.74,"l":41.8596,"n":11186,"o":42.07,"t":"2025-05-23T04:00:00Z","v":578535,"vw":42.234522},{"c":42.81,"h":42.9,"l":42.06,"n":10871,"o":42.69,"t":"2025-05-27T04:00:00Z","v":496680,"vw":42.725253},{"c":41.9,"h":42.74,"l":41.78,"n":9874,"o":42.55,"t":"2025-05-28T04:00:00Z","v":635612,"vw":41.986988},{"c":42.48,"h":42.5,"l":41.72,"n":12930,"o":42.24,"t":"2025-05-29T04:00:00Z","v":714496,"vw":42.31488},{"c":41.95,"h":42.29,"l":41.495,"n":15809,"o":42.1,"t":"2025-05-30T04:00:00Z","v":1879266,"vw":41.968883},{"c":40.23,"h":41.22,"l":40.15,"n":14052,"o":41.11,"t":"2025-06-02T04:00:00Z","v":739817,"vw":40.327724},{"c":40.88,"h":41.15,"l":39.7,"n":15184,"o":40.07,"t":"2025-06-03T04:00:00Z","v":644316,"vw":40.789379},{"c":40.66,"h":41.085,"l":40.66,"n":11644,"o":40.95,"t":"2025-06-04T04:00:00Z","v":560675,"vw":40.784275},{"c":40.15,"h":40.65,"l":39.47,"n":13207,"o":40.65,"t":"2025-06-05T04:00:00Z","v":715302,"vw":40.106656},{"c":40.61,"h":41.355,"l":40.155,"n":12164,"o":40.63,"t":"2025-06-06T04:00:00Z","v":707399,"vw":40.566122},{"c":40.76,"h":41.07,"l":40.0001,"n":14453,"o":41.07,"t":"2025-06-09T04:00:00Z","v":663315,"vw":40.709601},{"c":42.7,"h":43.25,"l":40.9925,"n":19502,"o":41.34,"t":"2025-06-10T04:00:00Z","v":1159852,"vw":42.654092},{"c":42.39,"h":43.15,"l":42.04,"n":15761,"o":43,"t":"2025-06-11T04:00:00Z","v":848220,"vw":42.415714},{"c":42.87,"h":43.25,"l":41.405,"n":21585,"o":41.82,"t":"2025-06-12T04:00:00Z","v":1149663,"vw":42.800391},{"c":40.32,"h":42.315,"l":40.1,"n":15238,"o":42.15,"t":"2025-06-13T04:00:00Z","v":786986,"vw":40.601979},{"c":41.08,"h":41.29,"l":40.42,"n":14222,"o":40.89,"t":"2025-06-16T04:00:00Z","v":721781,"vw":40.999578},{"c":39.92,"h":40.89,"l":39.83,"n":11471,"o":40.8,"t":"2025-06-17T04:00:00Z","v":532506,"vw":40.134511},{"c":39.79,"h":40.56,"l":39.7,"n":13149,"o":40.09,"t":"2025-06-18T04:00:00Z","v":792391,"vw":39.979143},{"c":38.5,"h":39.855,"l":37.99,"n":16974,"o":39.84,"t":"2025-06-20T04:00:00Z","v":1380383,"vw":38.600977},{"c":38.78,"h":38.835,"l":38.01,"n":11601,"o":38.22,"t":"2025-06-23T04:00:00Z","v":595912,"vw":38.662048},{"c":39.9,"h":40.085,"l":38.93,"n":13275,"o":39.2,"t":"2025-06-24T04:00:00Z","v":979226,"vw":39.772809},{"c":39.4,"h":39.945,"l":39.1,"n":10679,"o":39.81,"t":"2025-06-25T04:00:00Z","v":653117,"vw":39.468453},{"c":40.69,"h":40.895,"l":39.48,"n":14031,"o":39.72,"t":"2025-06-26T04:00:00Z","v":892060,"vw":40.547983},{"c":40.47,"h":41.05,"l":40.07,"n":11767,"o":41.05,"t":"2025-06-27T04:00:00Z","v":782141,"vw":40.502093},{"c":40.4,"h":40.82,"l":40.16,"n":10576,"o":40.5,"t":"2025-06-30T04:00:00Z","v":689125,"vw":40.460162},{"c":42.36,"h":43.72,"l":40.09,"n":17914,"o":40.26,"t":"2025-07-01T04:00:00Z","v":954516,"vw":42.378455},{"c":44.02,"h":44.2,"l":42.0028,"n":20569,"o":42.61,"t":"2025-07-02T04:00:00Z","v":1477557,"vw":43.776648},{"c":44.26,"h":44.58,"l":43.995,"n":9315,"o":44.19,"t":"2025-07-03T04:00:00Z","v":824170,"vw":44.27213},{"c":42.96,"h":44.78,"l":42.94,"n":19988,"o":43.89,"t":"2025-07-07T04:00:00Z","v":1305797,"vw":43.355568},{"c":44.22,"h":45.33,"l":42.98,"n":22933,"o":42.98,"t":"2025-07-08T04:00:00Z","v":1385582,"vw":44.388256},{"c":44.69,"h":45.115,"l":44.325,"n":16326,"o":44.52,"t":"2025-07-09T04:00:00Z","v":1190350,"vw":44.765409},{"c":44.92,"h":45.87,"l":44.5,"n":15656,"o":45,"t":"2025-07-10T04:00:00Z","v":871752,"vw":45.188019},{"c":44.09,"h":44.485,"l":43.71,"n":12774,"o":44.34,"t":"2025-07-11T04:00:00Z","v":754201,"vw":44.06968},{"c":43.5,"h":44.385,"l":42.87,"n":15998,"o":43.96,"t":"2025-07-14T04:00:00Z","v":1188302,"vw":43.420519},{"c":42.33,"h":44.04,"l":42.26,"n":20295,"o":43.75,"t":"2025-07-15T04:00:00Z","v":1281958,"vw":42.628997},{"c":43.1,"h":43.4,"l":41.9686,"n":23299,"o":42.82,"t":"2025-07-16T04:00:00Z","v":1501544,"vw":42.896724},{"c":44.36,"h":47.335,"l":42.81,"n":37848,"o":47.19,"t":"2025-07-17T04:00:00Z","v":3000748,"vw":44.408652},{"c":43.25,"h":44.84,"l":43.03,"n":19320,"o":44.52,"t":"2025-07-18T04:00:00Z","v":1183716,"vw":43.451149},{"c":42.12,"h":43.65,"l":42.105,"n":18308,"o":43.49,"t":"2025-07-21T04:00:00Z","v":1041080,"vw":42.616291},{"c":44.46,"h":44.49,"l":42.22,"n":20857,"o":42.41,"t":"2025-07-22T04:00:00Z","v":1010292,"vw":44.010839},{"c":45.07,"h":45.4202,"l":44.18,"n":16021,"o":45.07,"t":"2025-07-23T04:00:00Z","v":757883,"vw":45.013608},{"c":44.76,"h":45.23,"l":44.22,"n":16369,"o":44.98,"t":"2025-07-24T04:00:00Z","v":764618,"vw":44.697298},{"c":45.7,"h":45.74,"l":44.59,"n":13189,"o":44.9,"t":"2025-07-25T04:00:00Z","v":833699,"vw":45.472601},{"c":45.18,"h":45.91,"l":44.91,"n":16001,"o":45.55,"t":"2025-07-28T04:00:00Z","v":875073,"vw":45.323532},{"c":44.03,"h":45.39,"l":43.66,"n":16287,"o":44.99,"t":"2025-07-29T04:00:00Z","v":1047985,"vw":44.17217},{"c":42.47,"h":44.48,"l":42.04,"n":15524,"o":44.38,"t":"2025-07-30T04:00:00Z","v":736804,"vw":42.811255},{"c":41.25,"h":42.5,"l":41.115,"n":15739,"o":41.73,"t":"2025-07-31T04:00:00Z","v":1550145,"vw":41.343692},{"c":39.25,"h":41.15,"l":39.01,"n":18918,"o":40.89,"t":"2025-08-01T04:00:00Z","v":1013048,"vw":39.37977},{"c":38.66,"h":39.73,"l":38.52,"n":17683,"o":39.28,"t":"2025-08-04T04:00:00Z","v":909259,"vw":38.847668},{"c":39.25,"h":39.7085,"l":38.51,"n":15083,"o":38.92,"t":"2025-08-05T04:00:00Z","v":782845,"vw":39.256379},{"c":38.4,"h":39.62,"l":37.97,"n":17727,"o":39.48,"t":"2025-08-06T04:00:00Z","v":1026654,"vw":38.372223},{"c":39.43,"h":39.58,"l":38.81,"n":16170,"o":38.86,"t":"2025-08-07T04:00:00Z","v":796637,"vw":39.303826},{"c":40.48,"h":40.85,"l":39.41,"n":15805,"o":39.7,"t":"2025-08-08T04:00:00Z","v":718628,"vw":40.466845},{"c":39.76,"h":40.84,"l":39.12,"n":13077,"o":40.46,"t":"2025-08-11T04:00:00Z","v":774450,"vw":39.631245},{"c":39.75,"h":40.48,"l":39.375,"n":13903,"o":39.93,"t":"2025-08-12T04:00:00Z","v":876463,"vw":39.880387},{"c":41.77,"h":41.78,"l":39.81,"n":14382,"o":39.93,"t":"2025-08-13T04:00:00Z","v":787473,"vw":41.442297},{"c":41.19,"h":41.4,"l":40.57,"n":10433,"o":40.92,"t":"2025-08-14T04:00:00Z","v":434651,"vw":41.054244},{"c":41.27,"h":41.67,"l":40.79,"n":11798,"o":41.43,"t":"2025-08-15T04:00:00Z","v":706119,"vw":41.285934},{"c":41.24,"h":41.52,"l":40.99,"n":15190,"o":41.3,"t":"2025-08-18T04:00:00Z","v":940717,"vw":41.233284},{"c":42.21,"h":42.61,"l":41.37,"n":14625,"o":41.62,"t":"2025-08-19T04:00:00Z","v":774898,"vw":42.11945},{"c":42.15,"h":42.82,"l":41.8,"n":12009,"o":42.3,"t":"2025-08-20T04:00:00Z","v":674433,"vw":42.105113},{"c":41.69,"h":42.135,"l":41.3,"n":11985,"o":41.65,"t":"2025-08-21T04:00:00Z","v":610641,"vw":41.744571},{"c":44.42,"h":44.42,"l":41.985,"n":12741,"o":42.01,"t":"2025-08-22T04:00:00Z","v":599611,"vw":44.056084},{"c":44.16,"h":44.62,"l":43.96,"n":13266,"o":44.37,"t":"2025-08-25T04:00:00Z","v":625890,"vw":44.209878},{"c":41.04,"h":44.4,"l":40.91,"n":19782,"o":43.9,"t":"2025-08-26T04:00:00Z","v":1381605,"vw":41.656617},{"c":41.83,"h":41.93,"l":40.7,"n":17964,"o":40.84,"t":"2025-08-27T04:00:00Z","v":856261,"vw":41.578306},{"c":41.31,"h":42.17,"l":40.84,"n":12095,"o":42.17,"t":"2025-08-28T04:00:00Z","v":486148,"vw":41.232536},{"c":42.4,"h":42.52,"l":41.29,"n":11351,"o":41.42,"t":"2025-08-29T04:00:00Z","v":650636,"vw":42.247353},{"c":41.22,"h":42.21,"l":40.54,"n":16555,"o":41.8,"t":"2025-09-02T04:00:00Z","v":837999,"vw":41.228094},{"c":40.84,"h":41.65,"l":40.56,"n":12447,"o":41.07,"t":"2025-09-03T04:00:00Z","v":475325,"vw":40.831915},{"c":41.31,"h":41.32,"l":40.41,"n":11161,"o":40.84,"t":"2025-09-04T04:00:00Z","v":606296,"vw":41.093382},{"c":41.26,"h":42.37,"l":41.105,"n":15195,"o":41.52,"t":"2025-09-05T04:00:00Z","v":786498,"vw":41.433366},{"c":38.49,"h":41.22,"l":38.12,"n":28923,"o":41.1,"t":"2025-09-08T04:00:00Z","v":1583726,"vw":38.753534},{"c":38.44,"h":39.26,"l":38.31,"n":18097,"o":38.4,"t":"2025-09-09T04:00:00Z","v":1014243,"vw":38.589965},{"c":37.9,"h":38.59,"l":37.57,"n":21914,"o":38.04,"t":"2025-09-10T04:00:00Z","v":1118029,"vw":37.915608},{"c":39.58,"h":39.6,"l":37.82,"n":17246,"o":38.12,"t":"2025-09-11T04:00:00Z","v":1011682,"vw":39.013692},{"c":38.39,"h":39.69,"l":38.39,"n":13741,"o":39.69,"t":"2025-09-12T04:00:00Z","v":885635,"vw":38.613153},{"c":38.14,"h":38.93,"l":38.045,"n":15575,"o":38.8,"t":"2025-09-15T04:00:00Z","v":780833,"vw":38.285544},{"c":38.28,"h":38.47,"l":37.57,"n":18840,"o":38.18,"t":"2025-09-16T04:00:00Z","v":883580,"vw":38.152125},{"c":37.79,"h":39.44,"l":37.52,"n":14395,"o":38.28,"t":"2025-09-17T04:00:00Z","v":737458,"vw":38.160688},{"c":38.07,"h":38.3,"l":37.65,"n":16125,"o":38.27,"t":"2025-09-18T04:00:00Z","v":876294,"vw":38.070924},{"c":37.34,"h":38.1099,"l":36.96,"n":18961,"o":38.09,"t":"2025-09-19T04:00:00Z","v":9102737,"vw":37.343911},{"c":37.83,"h":37.975,"l":37.045,"n":18481,"o":37.13,"t":"2025-09-22T04:00:00Z","v":1124767,"vw":37.625952},{"c":37.33,"h":38.35,"l":37.15,"n":17315,"o":37.91,"t":"2025-09-23T04:00:00Z","v":989929,"vw":37.462011},{"c":39.12,"h":39.18,"l":37.12,"n":20799,"o":37.12,"t":"2025-09-24T04:00:00Z","v":1196354,"vw":38.760963},{"c":37.78,"h":39.19,"l":37.58,"n":16779,"o":39.09,"t":"2025-09-25T04:00:00Z","v":766879,"vw":38.064835},{"c":38.59,"h":38.81,"l":37.69,"n":16735,"o":37.83,"t":"2025-09-26T04:00:00Z","v":875440,"vw":38.57234},{"c":38.08,"h":39.2,"l":37.85,"n":15883,"o":39.2,"t":"2025-09-29T04:00:00Z","v":887053,"vw":38.079705},{"c":37.9,"h":38.29,"l":37.4,"n":11612,"o":37.88,"t":"2025-09-30T04:00:00Z","v":507930,"vw":37.791799},{"c":38.21,"h":38.68,"l":37.7,"n":12709,"o":38.3,"t":"2025-10-01T04:00:00Z","v":612439,"vw":38.164003},{"c":38.63,"h":38.769,"l":37.52,"n":17518,"o":37.92,"t":"2025-10-02T04:00:00Z","v":816619,"vw":38.415827},{"c":39.21,"h":39.77,"l":38.73,"n":12720,"o":38.85,"t":"2025-10-03T04:00:00Z","v":1186511,"vw":39.230743},{"c":39.3,"h":39.825,"l":38.77,"n":17187,"o":39.31,"t":"2025-10-06T04:00:00Z","v":922042,"vw":39.421659},{"c":38.36,"h":39.45,"l":38.13,"n":15204,"o":39.45,"t":"2025-10-07T04:00:00Z","v":767142,"vw":38.410143},{"c":38.84,"h":38.955,"l":38.01,"n":16215,"o":38.02,"t":"2025-10-08T04:00:00Z","v":759490,"vw":38.745458},{"c":39.13,"h":39.5114,"l":38.71,"n":22673,"o":38.71,"t":"2025-10-09T04:00:00Z","v":1296305,"vw":39.16332},{"c":38.02,"h":39.44,"l":37.75,"n":17574,"o":39.4,"t":"2025-10-10T04:00:00Z","v":1050533,"vw":38.201064},{"c":37.99,"h":39.075,"l":37.98,"n":16331,"o":38.11,"t":"2025-10-13T04:00:00Z","v":885993,"vw":38.25454},{"c":37.97,"h":38.15,"l":36.19,"n":22041,"o":36.95,"t":"2025-10-14T04:00:00Z","v":1295515,"vw":37.713834},{"c":38.02,"h":38.49,"l":37.58,"n":20507,"o":38.14,"t":"2025-10-15T04:00:00Z","v":1105141,"vw":38.142277},{"c":35.54,"h":40.72,"l":35.08,"n":30642,"o":40.72,"t":"2025-10-16T04:00:00Z","v":1875203,"vw":35.891865},{"c":33.71,"h":35.52,"l":33.26,"n":27159,"o":34.86,"t":"2025-10-17T04:00:00Z","v":1802243,"vw":33.801149},{"c":33.93,"h":34.3277,"l":33.56,"n":17051,"o":34.04,"t":"2025-10-20T04:00:00Z","v":1152950,"vw":33.930184},{"c":34.38,"h":34.865,"l":33.51,"n":15901,"o":33.93,"t":"2025-10-21T04:00:00Z","v":930300,"vw":34.428599},{"c":33.39,"h":34.375,"l":33.25,"n":19831,"o":34.16,"t":"2025-10-22T04:00:00Z","v":1112931,"vw":33.587291},{"c":33.63,"h":33.763,"l":32.86,"n":17578,"o":33.48,"t":"2025-10-23T04:00:00Z","v":908341,"vw":33.508656},{"c":33.11,"h":34.34,"l":33.07,"n":13230,"o":34.22,"t":"2025-10-24T04:00:00Z","v":738846,"vw":33.311015},{"c":32.85,"h":33.55,"l":32.68,"n":19884,"o":33.04,"t":"2025-10-27T04:00:00Z","v":1483276,"vw":32.899629},{"c":32.44,"h":32.995,"l":32.02,"n":19064,"o":32.72,"t":"2025-10-28T04:00:00Z","v":1289836,"vw":32.506151},{"c":30.62,"h":32.405,"l":30.59,"n":20221,"o":32.15,"t":"2025-10-29T04:00:00Z","v":1234059,"vw":31.091161},{"c":30.14,"h":30.89,"l":30,"n":23386,"o":30.32,"t":"2025-10-30T04:00:00Z","v":1489420,"vw":30.298163},{"c":30.66,"h":30.78,"l":29.39,"n":16359,"o":29.91,"t":"2025-10-31T04:00:00Z","v":1692956,"vw":30.578622},{"c":30.09,"h":30.56,"l":29.77,"n":19438,"o":30.56,"t":"2025-11-03T05:00:00Z","v":1266227,"vw":30.116107},{"c":29.9,"h":30.72,"l":29.82,"n":17840,"o":30,"t":"2025-11-04T05:00:00Z","v":892055,"vw":30.052207},{"c":29.78,"h":30.35,"l":29.36,"n":18321,"o":30.04,"t":"2025-11-05T05:00:00Z","v":1137409,"vw":29.747329},{"c":28.6,"h":29.89,"l":28.56,"n":14854,"o":29.62,"t":"2025-11-06T05:00:00Z","v":871849,"vw":28.827266},{"c":28.71,"h":28.97,"l":28.31,"n":14053,"o":28.49,"t":"2025-11-07T05:00:00Z","v":897207,"vw":28.628952},{"c":27.64,"h":28.97,"l":27.585,"n":16475,"o":28.97,"t":"2025-11-10T05:00:00Z","v":1212885,"vw":27.775639},{"c":29.45,"h":29.49,"l":27.67,"n":22450,"o":27.67,"t":"2025-11-11T05:00:00Z","v":1460608,"vw":29.12986},{"c":28.9,"h":29.61,"l":28.64,"n":18586,"o":29.47,"t":"2025-11-12T05:00:00Z","v":1323552,"vw":28.928323},{"c":28.86,"h":29.64,"l":28.58,"n":16086,"o":28.84,"t":"2025-11-13T05:00:00Z","v":1130845,"vw":28.9969},{"c":28.64,"h":28.8,"l":27.89,"n":18189,"o":28.8,"t":"2025-11-14T05:00:00Z","v":1228382,"vw":28.525754},{"c":28.01,"h":28.57,"l":27.89,"n":16400,"o":28.57,"t":"2025-11-17T05:00:00Z","v":1058727,"vw":28.114931},{"c":27.81,"h":28.165,"l":27.3,"n":16691,"o":27.83,"t":"2025-11-18T05:00:00Z","v":1094666,"vw":27.690091},{"c":27.19,"h":27.78,"l":26.8512,"n":14809,"o":27.7,"t":"2025-11-19T05:00:00Z","v":977632,"vw":27.16203},{"c":26.63,"h":27.48,"l":26.14,"n":22376,"o":27.24,"t":"2025-11-20T05:00:00Z","v":1359070,"vw":26.588573},{"c":28.1,"h":28.458,"l":26.61,"n":17148,"o":26.8,"t":"2025-11-21T05:00:00Z","v":1071859,"vw":27.918688},{"c":27.46,"h":28.22,"l":27.19,"n":17817,"o":28.09,"t":"2025-11-24T05:00:00Z","v":1371451,"vw":27.438281},{"c":28.32,"h":28.72,"l":27.4701,"n":15393,"o":27.73,"t":"2025-11-25T05:00:00Z","v":1083564,"vw":28.309339},{"c":28.47,"h":28.81,"l":27.96,"n":14762,"o":28,"t":"2025-11-26T05:00:00Z","v":1086659,"vw":28.530865},{"c":28.76,"h":28.87,"l":28.415,"n":7394,"o":28.46,"t":"2025-11-28T05:00:00Z","v":425530,"vw":28.735704},{"c":28.5,"h":28.7,"l":27.72,"n":11759,"o":27.78,"t":"2025-12-01T05:00:00Z","v":856463,"vw":28.435124},{"c":28.6,"h":28.94,"l":27.9,"n":12463,"o":28.63,"t":"2025-12-02T05:00:00Z","v":736396,"vw":28.547931},{"c":28.77,"h":29.26,"l":28.61,"n":15099,"o":28.7,"t":"2025-12-03T05:00:00Z","v":819875,"vw":28.896216},{"c":28.11,"h":29.005,"l":27.88,"n":16103,"o":29.005,"t":"2025-12-04T05:00:00Z","v":797375,"vw":28.211407},{"c":27.89,"h":28.46,"l":27.81,"n":14032,"o":27.93,"t":"2025-12-05T05:00:00Z","v":664128,"vw":27.990682},{"c":27.77,"h":28.09,"l":27.5,"n":15452,"o":27.84,"t":"2025-12-08T05:00:00Z","v":972907,"vw":27.838336},{"c":27.51,"h":27.93,"l":27.4,"n":12686,"o":27.55,"t":"2025-12-09T05:00:00Z","v":707237,"vw":27.55251},{"c":28.41,"h":28.465,"l":27.43,"n":12730,"o":27.54,"t":"2025-12-10T05:00:00Z","v":1534885,"vw":28.2666},{"c":28.54,"h":29.19,"l":28.39,"n":15518,"o":28.72,"t":"2025-12-11T05:00:00Z","v":804845,"vw":28.636144},{"c":29.36,"h":29.77,"l":28.815,"n":17927,"o":28.96,"t":"2025-12-12T05:00:00Z","v":976826,"vw":29.361215},{"c":29.54,"h":29.92,"l":28.855,"n":16777,"o":29.71,"t":"2025-12-15T05:00:00Z","v":1276896,"vw":29.41999},{"c":29.31,"h":30.11,"l":29.165,"n":16549,"o":29.59,"t":"2025-12-16T05:00:00Z","v":1036348,"vw":29.43938},{"c":29.51,"h":30.07,"l":29.07,"n":11598,"o":29.07,"t":"2025-12-17T05:00:00Z","v":665792,"vw":29.58056},{"c":30.48,"h":31.31,"l":30.01,"n":20694,"o":30.665,"t":"2025-12-18T05:00:00Z","v":1322507,"vw":30.560218},{"c":29.86,"h":30.43,"l":29.78,"n":14506,"o":30.24,"t":"2025-12-19T05:00:00Z","v":1653008,"vw":29.928236},{"c":29.61,"h":30.22,"l":29.3,"n":13202,"o":29.67,"t":"2025-12-22T05:00:00Z","v":789709,"vw":29.619511},{"c":29.03,"h":29.6278,"l":28.84,"n":11382,"o":29.53,"t":"2025-12-23T05:00:00Z","v":809452,"vw":29.041681},{"c":29.35,"h":29.42,"l":28.83,"n":6308,"o":29.17,"t":"2025-12-24T05:00:00Z","v":303177,"vw":29.249142},{"c":29.83,"h":29.885,"l":29.355,"n":9971,"o":29.5,"t":"2025-12-26T05:00:00Z","v":598674,"vw":29.719816},{"c":30.15,"h":30.17,"l":29.51,"n":10682,"o":29.86,"t":"2025-12-29T05:00:00Z","v":985186,"vw":29.946825},{"c":30.27,"h":30.6,"l":30.1,"n":12291,"o":30.1,"t":"2025-12-30T05:00:00Z","v":693322,"vw":30.341067},{"c":29.73,"h":30.315,"l":29.69,"n":10174,"o":30.1,"t":"2025-12-31T05:00:00Z","v":534649,"vw":29.862767},{"c":30.06,"h":30.285,"l":29.23,"n":12705,"o":29.91,"t":"2026-01-02T05:00:00Z","v":681022,"vw":30.003374},{"c":29.99,"h":31.06,"l":29.65,"n":17431,"o":30.02,"t":"2026-01-05T05:00:00Z","v":1199024,"vw":30.120555},{"c":30.56,"h":30.83,"l":29.375,"n":14724,"o":29.48,"t":"2026-01-06T05:00:00Z","v":920426,"vw":30.440654},{"c":29.79,"h":30.775,"l":29.71,"n":12749,"o":30.61,"t":"2026-01-07T05:00:00Z","v":627247,"vw":29.896219},{"c":30.97,"h":31.11,"l":29.41,"n":17314,"o":29.52,"t":"2026-01-08T05:00:00Z","v":1123160,"vw":30.754175},{"c":31.41,"h":31.75,"l":30.3,"n":13386,"o":31.14,"t":"2026-01-09T05:00:00Z","v":743191,"vw":31.162655},{"c":30.98,"h":31.61,"l":30.585,"n":16755,"o":31.16,"t":"2026-01-12T05:00:00Z","v":888119,"vw":30.966174},{"c":29.61,"h":31.12,"l":29.395,"n":22173,"o":31.06,"t":"2026-01-13T05:00:00Z","v":1298465,"vw":29.73807},{"c":30.54,"h":30.85,"l":29.62,"n":16280,"o":29.68,"t":"2026-01-14T05:00:00Z","v":931978,"vw":30.422754},{"c":30.97,"h":31.1,"l":30.15,"n":13646,"o":30.55,"t":"2026-01-15T05:00:00Z","v":809340,"vw":30.893102},{"c":30.07,"h":30.666,"l":29.77,"n":15003,"o":30.39,"t":"2026-01-16T05:00:00Z","v":742308,"vw":30.070852},{"c":29.28,"h":29.6987,"l":28.83,"n":16832,"o":29.43,"t":"2026-01-20T05:00:00Z","v":1102452,"vw":29.255485},{"c":30.35,"h":30.55,"l":29.45,"n":16026,"o":29.46,"t":"2026-01-21T05:00:00Z","v":855832,"vw":30.18681},{"c":31.35,"h":31.54,"l":30.6,"n":16254,"o":30.6,"t":"2026-01-22T05:00:00Z","v":918873,"vw":31.289384},{"c":30.6,"h":31.52,"l":30.505,"n":15322,"o":31.32,"t":"2026-01-23T05:00:00Z","v":857028,"vw":30.770031},{"c":30.4,"h":31.03,"l":30,"n":14258,"o":31.03,"t":"2026-01-26T05:00:00Z","v":680191,"vw":30.334911},{"c":30.1,"h":30.28,"l":29.595,"n":16534,"o":30.13,"t":"2026-01-27T05:00:00Z","v":860349,"vw":30.005103},{"c":28.96,"h":30.53,"l":28.86,"n":23904,"o":30.34,"t":"2026-01-28T05:00:00Z","v":1494640,"vw":29.169032},{"c":33.29,"h":34.13,"l":28.6317,"n":42268,"o":30.125,"t":"2026-01-29T05:00:00Z","v":3093827,"vw":32.651588},{"c":36.33,"h":36.35,"l":33.75,"n":38199,"o":34.42,"t":"2026-01-30T05:00:00Z","v":2886842,"vw":35.769929},{"c":36.68,"h":37.02,"l":35.2,"n":28520,"o":36.15,"t":"2026-02-02T05:00:00Z","v":1643562,"vw":36.568356},{"c":34.81,"h":37.5,"l":34.09,"n":30744,"o":36.98,"t":"2026-02-03T05:00:00Z","v":1913045,"vw":35.174282},{"c":36.81,"h":37.07,"l":35.15,"n":23300,"o":35.43,"t":"2026-02-04T05:00:00Z","v":1053180,"vw":36.560035},{"c":36.64,"h":37.59,"l":35.88,"n":24353,"o":36.97,"t":"2026-02-05T05:00:00Z","v":1441226,"vw":36.614535},{"c":36.64,"h":37.37,"l":36.5,"n":18948,"o":36.61,"t":"2026-02-06T05:00:00Z","v":1337006,"vw":36.828987},{"c":34,"h":36.4,"l":33.95,"n":17407,"o":36.4,"t":"2026-02-09T05:00:00Z","v":1114745,"vw":34.433422},{"c":34.36,"h":34.9,"l":33.825,"n":18230,"o":34.09,"t":"2026-02-10T05:00:00Z","v":1097169,"vw":34.508752},{"c":31.01,"h":34.48,"l":30.3214,"n":37972,"o":34.24,"t":"2026-02-11T05:00:00Z","v":2336815,"vw":31.696194},{"c":29.21,"h":31.74,"l":28.31,"n":42931,"o":31.05,"t":"2026-02-12T05:00:00Z","v":3107514,"vw":29.482065},{"c":28.66,"h":29.55,"l":28.3,"n":31187,"o":29.43,"t":"2026-02-13T05:00:00Z","v":2295599,"vw":28.792161},{"c":28.36,"h":28.83,"l":27.64,"n":21894,"o":28.65,"t":"2026-02-17T05:00:00Z","v":1689684,"vw":28.216898},{"c":29.48,"h":30.375,"l":28.605,"n":20547,"o":28.61,"t":"2026-02-18T05:00:00Z","v":1398921,"vw":29.692155},{"c":29.03,"h":30.12,"l":28.67,"n":19235,"o":29.29,"t":"2026-02-19T05:00:00Z","v":1369766,"vw":29.061176},{"c":28.66,"h":29.7,"l":28.03,"n":17379,"o":28.89,"t":"2026-02-20T05:00:00Z","v":1285973,"vw":28.71514},{"c":26.13,"h":28.3668,"l":26.13,"n":25581,"o":28.26,"t":"2026-02-23T05:00:00Z","v":1972986,"vw":26.665761},{"c":25.75,"h":26.9,"l":25.65,"n":22492,"o":26.26,"t":"2026-02-24T05:00:00Z","v":1805902,"vw":25.913614},{"c":25.83,"h":26.285,"l":25.15,"n":29847,"o":25.87,"t":"2026-02-25T05:00:00Z","v":2556572,"vw":25.882428},{"c":27.9,"h":28.44,"l":26.11,"n":28534,"o":26.2,"t":"2026-02-26T05:00:00Z","v":2058035,"vw":27.771286},{"c":27.97,"h":28.03,"l":26.57,"n":21743,"o":27.34,"t":"2026-02-27T05:00:00Z","v":1999579,"vw":27.609684},{"c":27.02,"h":27.7799,"l":25.87,"n":23096,"o":26.71,"t":"2026-03-02T05:00:00Z","v":1836294,"vw":26.639252},{"c":28.05,"h":28.33,"l":26.22,"n":21341,"o":26.45,"t":"2026-03-03T05:00:00Z","v":1350761,"vw":27.812839},{"c":27.96,"h":28.19,"l":27.31,"n":15734,"o":28.08,"t":"2026-03-04T05:00:00Z","v":971769,"vw":27.901056},{"c":28.7,"h":28.87,"l":27.5,"n":20203,"o":27.64,"t":"2026-03-05T05:00:00Z","v":1099913,"vw":28.601343},{"c":29.1,"h":29.46,"l":27.66,"n":22326,"o":28.41,"t":"2026-03-06T05:00:00Z","v":1597673,"vw":28.865378},{"c":28.41,"h":28.75,"l":27.49,"n":20086,"o":28.72,"t":"2026-03-09T04:00:00Z","v":1668944,"vw":28.240322},{"c":27.74,"h":28.39,"l":27.13,"n":19963,"o":28.35,"t":"2026-03-10T04:00:00Z","v":1450978,"vw":27.808892},{"c":27.31,"h":28.09,"l":26.81,"n":18308,"o":27.92,"t":"2026-03-11T04:00:00Z","v":967282,"vw":27.258726},{"c":26.41,"h":27.9,"l":26.34,"n":18012,"o":27.15,"t":"2026-03-12T04:00:00Z","v":1163349,"vw":26.7495},{"c":25.82,"h":26.98,"l":25.675,"n":17283,"o":26.66,"t":"2026-03-13T04:00:00Z","v":967980,"vw":26.022339},{"c":26.19,"h":26.64,"l":25.72,"n":16396,"o":25.84,"t":"2026-03-16T04:00:00Z","v":965287,"vw":26.212527},{"c":26.42,"h":27.62,"l":26.27,"n":14561,"o":26.7,"t":"2026-03-17T04:00:00Z","v":1037819,"vw":26.579012},{"c":26.05,"h":26.99,"l":25.77,"n":15897,"o":26.46,"t":"2026-03-18T04:00:00Z","v":1130903,"vw":26.308716},{"c":26.29,"h":27.26,"l":26.01,"n":18200,"o":26.04,"t":"2026-03-19T04:00:00Z","v":1094797,"vw":26.528948},{"c":26.62,"h":27.17,"l":26,"n":16099,"o":26.36,"t":"2026-03-20T04:00:00Z","v":1513226,"vw":26.713052},{"c":27.85,"h":28.19,"l":26.38,"n":18037,"o":27.16,"t":"2026-03-23T04:00:00Z","v":1157053,"vw":27.637615},{"c":27.87,"h":28.66,"l":27.01,"n":21008,"o":27.64,"t":"2026-03-24T04:00:00Z","v":1622290,"vw":28.004096},{"c":28.23,"h":28.71,"l":27.26,"n":19673,"o":28.16,"t":"2026-03-25T04:00:00Z","v":1165003,"vw":28.001136},{"c":28.81,"h":29.325,"l":28.07,"n":15301,"o":28.07,"t":"2026-03-26T04:00:00Z","v":790039,"vw":28.793801},{"c":28.42,"h":28.74,"l":28.02,"n":15040,"o":28.54,"t":"2026-03-27T04:00:00Z","v":841772,"vw":28.459378},{"c":29.73,"h":29.84,"l":28.46,"n":18619,"o":28.67,"t":"2026-03-30T04:00:00Z","v":972777,"vw":29.503989},{"c":29.46,"h":30.21,"l":29.19,"n":17400,"o":29.89,"t":"2026-03-31T04:00:00Z","v":862410,"vw":29.502357},{"c":28.74,"h":29.33,"l":27.44,"n":16203,"o":28.75,"t":"2026-04-01T04:00:00Z","v":826496,"vw":28.624177},{"c":29.35,"h":29.6,"l":27.74,"n":16467,"o":28.8,"t":"2026-04-02T04:00:00Z","v":783708,"vw":29.195775},{"c":28.6,"h":29.345,"l":28.55,"n":15895,"o":29.23,"t":"2026-04-06T04:00:00Z","v":1242828,"vw":28.718754},{"c":28.3,"h":28.78,"l":28.165,"n":14245,"o":28.5,"t":"2026-04-07T04:00:00Z","v":559412,"vw":28.385576},{"c":27.86,"h":29.39,"l":27.73,"n":21181,"o":28.62,"t":"2026-04-08T04:00:00Z","v":1452403,"vw":28.106245},{"c":28.72,"h":28.72,"l":26.74,"n":20373,"o":27.53,"t":"2026-04-09T04:00:00Z","v":1253670,"vw":28.137848},{"c":26.93,"h":28.79,"l":26.25,"n":21853,"o":28.37,"t":"2026-04-10T04:00:00Z","v":1475004,"vw":26.907972},{"c":29.19,"h":29.43,"l":26.35,"n":21838,"o":26.57,"t":"2026-04-13T04:00:00Z","v":1404920,"vw":28.750255},{"c":29.23,"h":30.06,"l":28.9,"n":14587,"o":28.9,"t":"2026-04-14T04:00:00Z","v":1008691,"vw":29.310135},{"c":30.73,"h":30.8,"l":29.275,"n":27255,"o":29.4,"t":"2026-04-15T04:00:00Z","v":1766179,"vw":30.507835},{"c":31,"h":32.53,"l":28.73,"n":27850,"o":30.03,"t":"2026-04-16T04:00:00Z","v":2049950,"vw":30.671113},{"c":31.13,"h":31.89,"l":30.5,"n":22497,"o":30.77,"t":"2026-04-17T04:00:00Z","v":1288248,"vw":31.23292},{"c":31.87,"h":32.56,"l":30.64,"n":23013,"o":30.96,"t":"2026-04-20T04:00:00Z","v":1352984,"vw":32.043188},{"c":31.83,"h":33.06,"l":31.78,"n":20218,"o":32.19,"t":"2026-04-21T04:00:00Z","v":1313870,"vw":32.149428},{"c":31.54,"h":32.61,"l":31.08,"n":18157,"o":32.61,"t":"2026-04-22T04:00:00Z","v":1102904,"vw":31.459062},{"c":29.26,"h":31.15,"l":28.48,"n":27612,"o":31.15,"t":"2026-04-23T04:00:00Z","v":1584520,"vw":29.266349},{"c":29.47,"h":29.75,"l":28.59,"n":25932,"o":29.11,"t":"2026-04-24T04:00:00Z","v":1687826,"vw":29.394692},{"c":29.96,"h":30.45,"l":29.34,"n":15426,"o":29.6,"t":"2026-04-27T04:00:00Z","v":643381,"vw":30.027745},{"c":31.22,"h":31.95,"l":30.89,"n":17338,"o":30.89,"t":"2026-04-28T04:00:00Z","v":788043,"vw":31.352218},{"c":30.68,"h":31.6273,"l":30.58,"n":14116,"o":31.2,"t":"2026-04-29T04:00:00Z","v":845547,"vw":30.842518},{"c":30.27,"h":30.8,"l":30.01,"n":13424,"o":30.34,"t":"2026-04-30T04:00:00Z","v":837331,"vw":30.327383},{"c":30.52,"h":31.49,"l":30.27,"n":12775,"o":30.7,"t":"2026-05-01T04:00:00Z","v":659475,"vw":30.562001},{"c":29.74,"h":30.9,"l":29.63,"n":15090,"o":30.01,"t":"2026-05-04T04:00:00Z","v":779940,"vw":29.927953},{"c":29.64,"h":30.135,"l":29.14,"n":12277,"o":29.85,"t":"2026-05-05T04:00:00Z","v":865779,"vw":29.658828},{"c":29.27,"h":29.98,"l":29.095,"n":13615,"o":29.82,"t":"2026-05-06T04:00:00Z","v":709225,"vw":29.354469},{"c":30.45,"h":30.88,"l":29.32,"n":13488,"o":29.35,"t":"2026-05-07T04:00:00Z","v":811170,"vw":30.365698},{"c":29.84,"h":30.38,"l":29.1,"n":9250,"o":30.38,"t":"2026-05-08T04:00:00Z","v":504589,"vw":29.785807},{"c":28.95,"h":30.232,"l":28.9,"n":11462,"o":29.99,"t":"2026-05-11T04:00:00Z","v":845412,"vw":29.149142},{"c":28.04,"h":29.34,"l":27.86,"n":12666,"o":29.31,"t":"2026-05-12T04:00:00Z","v":739649,"vw":28.175791},{"c":26.08,"h":27.33,"l":25.19,"n":26522,"o":27.33,"t":"2026-05-13T04:00:00Z","v":1777065,"vw":25.890615},{"c":25.94,"h":26.91,"l":25.68,"n":15926,"o":26.16,"t":"2026-05-14T04:00:00Z","v":948161,"vw":26.229549},{"c":25.97,"h":26.95,"l":25.57,"n":14100,"o":26.33,"t":"2026-05-15T04:00:00Z","v":1015103,"vw":26.002334},{"c":27.68,"h":28.155,"l":25.98,"n":14696,"o":26.04,"t":"2026-05-18T04:00:00Z","v":1029978,"vw":27.666352},{"c":27.24,"h":28.5,"l":26.92,"n":14841,"o":28.18,"t":"2026-05-19T04:00:00Z","v":736415,"vw":27.414015},{"c":27.74,"h":27.78,"l":26.28,"n":11429,"o":26.91,"t":"2026-05-20T04:00:00Z","v":593709,"vw":27.496855},{"c":28.79,"h":28.91,"l":26.9,"n":12549,"o":27.44,"t":"2026-05-21T04:00:00Z","v":643736,"vw":28.486556},{"c":29.37,"h":29.67,"l":28.385,"n":12424,"o":28.385,"t":"2026-05-22T04:00:00Z","v":707306,"vw":29.281248},{"c":28.7,"h":29.66,"l":28.51,"n":16855,"o":29.46,"t":"2026-05-26T04:00:00Z","v":885236,"vw":28.769325},{"c":29.3,"h":29.89,"l":28.68,"n":15309,"o":28.99,"t":"2026-05-27T04:00:00Z","v":976388,"vw":29.185124},{"c":30.33,"h":30.35,"l":29.275,"n":14529,"o":29.35,"t":"2026-05-28T04:00:00Z","v":810076,"vw":30.150492},{"c":31.63,"h":32.31,"l":29.91,"n":19994,"o":30.34,"t":"2026-05-29T04:00:00Z","v":1667237,"vw":31.629475},{"c":32.93,"h":33.385,"l":30.88,"n":18943,"o":30.88,"t":"2026-06-01T04:00:00Z","v":1034120,"vw":32.61707},{"c":31.62,"h":32.565,"l":31.55,"n":15606,"o":32.43,"t":"2026-06-02T04:00:00Z","v":683919,"vw":31.889489},{"c":30.37,"h":31.56,"l":30.05,"n":15703,"o":30.97,"t":"2026-06-03T04:00:00Z","v":786186,"vw":30.422029},{"c":32.01,"h":32.47,"l":31.045,"n":13883,"o":31.27,"t":"2026-06-04T04:00:00Z","v":634068,"vw":31.931589},{"c":32.3,"h":32.78,"l":31.8143,"n":13287,"o":32.55,"t":"2026-06-05T04:00:00Z","v":665042,"vw":32.262676},{"c":32.43,"h":33.16,"l":31.69,"n":13777,"o":32.04,"t":"2026-06-08T04:00:00Z","v":809335,"vw":32.642645},{"c":32.65,"h":33.32,"l":31.97,"n":14835,"o":32.28,"t":"2026-06-09T04:00:00Z","v":728994,"vw":32.61767},{"c":33.07,"h":33.91,"l":32.4,"n":15290,"o":32.74,"t":"2026-06-10T04:00:00Z","v":855604,"vw":33.274449},{"c":34,"h":34.14,"l":32.67,"n":18484,"o":33,"t":"2026-06-11T04:00:00Z","v":1013420,"vw":33.761054},{"c":34,"h":34.79,"l":33.21,"n":13564,"o":34,"t":"2026-06-12T04:00:00Z","v":896503,"vw":34.052517},{"c":33.35,"h":34.235,"l":33.2,"n":15131,"o":33.4,"t":"2026-06-15T04:00:00Z","v":932645,"vw":33.527912},{"c":34.21,"h":34.25,"l":33.45,"n":13396,"o":33.56,"t":"2026-06-16T04:00:00Z","v":796994,"vw":33.982583},{"c":34.29,"h":36.15,"l":33.85,"n":18587,"o":34.63,"t":"2026-06-17T04:00:00Z","v":1009487,"vw":34.922711},{"c":33.55,"h":34.35,"l":33.29,"n":13481,"o":34.1,"t":"2026-06-18T04:00:00Z","v":1098264,"vw":33.669986},{"c":31.33,"h":33.1843,"l":31.075,"n":15313,"o":32.99,"t":"2026-06-22T04:00:00Z","v":889872,"vw":31.556104},{"c":32.26,"h":32.42,"l":31.38,"n":15657,"o":31.9,"t":"2026-06-23T04:00:00Z","v":833171,"vw":32.15784},{"c":32.59,"h":32.94,"l":32.07,"n":14563,"o":32.36,"t":"2026-06-24T04:00:00Z","v":790805,"vw":32.616187},{"c":33.81,"h":34.135,"l":32.56,"n":22069,"o":32.81,"t":"2026-06-25T04:00:00Z","v":1277736,"vw":33.793414},{"c":36.2,"h":37.35,"l":33.6,"n":26624,"o":33.6,"t":"2026-06-26T04:00:00Z","v":7546211,"vw":36.20769},{"c":35.92,"h":36.33,"l":35.385,"n":21201,"o":35.99,"t":"2026-06-29T04:00:00Z","v":1160043,"vw":35.857194},{"c":33.77,"h":36.02,"l":33.16,"n":20754,"o":36.02,"t":"2026-06-30T04:00:00Z","v":1268823,"vw":33.775883},{"c":37.13,"h":37.75,"l":34.17,"n":23673,"o":34.17,"t":"2026-07-01T04:00:00Z","v":1617769,"vw":37.148661},{"c":38.79,"h":38.905,"l":36.97,"n":18335,"o":37.68,"t":"2026-07-02T04:00:00Z","v":902524,"vw":38.392492},{"c":38.44,"h":39.47,"l":37.67,"n":21428,"o":38.76,"t":"2026-07-06T04:00:00Z","v":1131265,"vw":38.695173},{"c":39.34,"h":40.175,"l":38.12,"n":18371,"o":38.12,"t":"2026-07-07T04:00:00Z","v":886999,"vw":39.586661},{"c":37.86,"h":39.49,"l":37.53,"n":14095,"o":39.36,"t":"2026-07-08T04:00:00Z","v":1154458,"vw":37.926301},{"c":37.47,"h":37.85,"l":36.59,"n":18381,"o":37.27,"t":"2026-07-09T04:00:00Z","v":1358339,"vw":37.393095},{"c":38.71,"h":38.77,"l":37.81,"n":15147,"o":38.55,"t":"2026-07-10T04:00:00Z","v":927860,"vw":38.522197},{"c":40.62,"h":41,"l":38.32,"n":20957,"o":39.64,"t":"2026-07-13T04:00:00Z","v":1247179,"vw":40.51578},{"c":39.18,"h":39.72,"l":38.1,"n":19391,"o":39.12,"t":"2026-07-14T04:00:00Z","v":1078417,"vw":39.22128},{"c":39.02,"h":40.83,"l":38.633,"n":20270,"o":39.33,"t":"2026-07-15T04:00:00Z","v":1414665,"vw":39.220668},{"c":51.65,"h":53,"l":46.78,"n":69225,"o":46.78,"t":"2026-07-16T04:00:00Z","v":5358987,"vw":51.370694},{"c":52.34,"h":55.7,"l":51.3,"n":47344,"o":52.95,"t":"2026-07-17T04:00:00Z","v":3347111,"vw":52.830602},{"c":53.11,"h":54.09,"l":51.07,"n":27745,"o":51.93,"t":"2026-07-20T04:00:00Z","v":1751739,"vw":53.12868},{"c":51.68,"h":53.605,"l":51.22,"n":26124,"o":53.5,"t":"2026-07-21T04:00:00Z","v":1573570,"vw":51.733944},{"c":51.66,"h":53,"l":51.14,"n":20882,"o":52.295,"t":"2026-07-22T04:00:00Z","v":1298031,"vw":51.687513},{"c":49.95,"h":52.34,"l":49.45,"n":24427,"o":52.09,"t":"2026-07-23T04:00:00Z","v":1544579,"vw":50.037566},{"c":51.33,"h":52.25,"l":48.88,"n":21463,"o":49.5,"t":"2026-07-24T04:00:00Z","v":1187625,"vw":51.331133},{"c":53.67,"h":53.71,"l":51.58,"n":23052,"o":51.58,"t":"2026-07-27T04:00:00Z","v":1615028,"vw":53.315517},{"c":55.4,"h":56.46,"l":54.29,"n":24064,"o":54.9,"t":"2026-07-28T04:00:00Z","v":1811447,"vw":55.7172},{"c":55.86,"h":57.08,"l":55.55,"n":25884,"o":55.97,"t":"2026-07-29T04:00:00Z","v":1729967,"vw":56.238604},{"c":51.88,"h":55.09,"l":51.6,"n":21186,"o":53.96,"t":"2026-07-30T04:00:00Z","v":1077543,"vw":52.145776},{"c":52.42,"h":52.6,"l":50.43,"n":19594,"o":50.82,"t":"2026-07-31T04:00:00Z","v":1469192,"vw":52.046997},{"c":54.1,"h":55.03,"l":53.29,"n":19796,"o":53.41,"t":"2026-08-03T04:00:00Z","v":1104282,"vw":54.141282},{"c":54.8,"h":54.9,"l":52.3528,"n":14667,"o":52.79,"t":"2026-08-04T04:00:00Z","v":798439,"vw":54.300947},{"c":54.39,"h":55.03,"l":53.4501,"n":13151,"o":54.97,"t":"2026-08-05T04:00:00Z","v":588926,"vw":54.395588},{"c":55.34,"h":55.48,"l":53.72,"n":20915,"o":54.28,"t":"2026-08-06T04:00:00Z","v":1416527,"vw":55.102521},{"c":56.6,"h":57.935,"l":55,"n":18765,"o":55,"t":"2026-08-07T04:00:00Z","v":904617,"vw":56.978419},{"c":56.52,"h":56.83,"l":55,"n":13626,"o":55.63,"t":"2026-08-10T04:00:00Z","v":877238,"vw":56.277966},{"c":56.24,"h":56.72,"l":55.17,"n":11840,"o":56,"t":"2026-08-11T04:00:00Z","v":543607,"vw":56.085278},{"c":56.22,"h":56.48,"l":54.5,"n":11962,"o":54.96,"t":"2026-08-12T04:00:00Z","v":624163,"vw":55.875853},{"c":59.09,"h":59.1,"l":56.61,"n":14178,"o":56.67,"t":"2026-08-13T04:00:00Z","v":971273,"vw":58.305136},{"c":58.3,"h":59.86,"l":58.21,"n":13605,"o":59.43,"t":"2026-08-14T04:00:00Z","v":699838,"vw":58.452697},{"c":56.77,"h":57.81,"l":56.47,"n":13756,"o":57.77,"t":"2026-08-17T04:00:00Z","v":764615,"vw":56.878888},{"c":59.48,"h":59.5,"l":56.7,"n":17452,"o":57.62,"t":"2026-08-18T04:00:00Z","v":1562928,"vw":58.979021},{"c":59.42,"h":60.9699,"l":58.58,"n":16895,"o":59.39,"t":"2026-08-19T04:00:00Z","v":1526420,"vw":59.295781},{"c":60.74,"h":61,"l":59,"n":14033,"o":59.03,"t":"2026-08-20T04:00:00Z","v":908235,"vw":60.555623},{"c":61.45,"h":62.45,"l":60.1597,"n":15804,"o":60.44,"t":"2026-08-21T04:00:00Z","v":922571,"vw":61.478835},{"c":61.39,"h":62.96,"l":60.87,"n":13622,"o":61.76,"t":"2026-08-24T04:00:00Z","v":674473,"vw":61.669501},{"c":62.09,"h":62.28,"l":59.8058,"n":11978,"o":60.76,"t":"2026-08-25T04:00:00Z","v":779180,"vw":61.861139},{"c":61.96,"h":62.44,"l":61.19,"n":11722,"o":61.66,"t":"2026-08-26T04:00:00Z","v":652631,"vw":61.648087},{"c":62.21,"h":62.95,"l":61.1867,"n":9496,"o":61.75,"t":"2026-08-27T04:00:00Z","v":425268,"vw":62.188303},{"c":62.39,"h":63.88,"l":61.97,"n":11116,"o":62.71,"t":"2026-08-28T04:00:00Z","v":596482,"vw":62.78153},{"c":62.95,"h":63.22,"l":61.28,"n":12361,"o":62.27,"t":"2026-08-31T04:00:00Z","v":945386,"vw":62.738443},{"c":61.19,"h":63.45,"l":60.695,"n":14075,"o":62.95,"t":"2026-09-01T04:00:00Z","v":962301,"vw":61.453955},{"c":60.27,"h":61.68,"l":59.54,"n":12465,"o":60.63,"t":"2026-09-02T04:00:00Z","v":511970,"vw":60.401011},{"c":61.51,"h":62,"l":59.45,"n":13766,"o":59.81,"t":"2026-09-03T04:00:00Z","v":623342,"vw":61.107583},{"c":61.98,"h":62.04,"l":59.25,"n":12692,"o":60.78,"t":"2026-09-04T04:00:00Z","v":548483,"vw":61.564343},{"c":57.21,"h":60.65,"l":56.73,"n":18631,"o":60.54,"t":"2026-09-08T04:00:00Z","v":979091,"vw":57.410855},{"c":56.72,"h":57.84,"l":54.98,"n":18599,"o":57.01,"t":"2026-09-09T04:00:00Z","v":1242248,"vw":56.498815},{"c":57.02,"h":58.02,"l":56.45,"n":14133,"o":57.74,"t":"2026-09-10T04:00:00Z","v":723951,"vw":57.119469},{"c":56.46,"h":57.74,"l":55.5,"n":12021,"o":57.13,"t":"2026-09-11T04:00:00Z","v":667428,"vw":56.368313},{"c":58.02,"h":58.89,"l":57.06,"n":12696,"o":57.47,"t":"2026-09-14T04:00:00Z","v":650383,"vw":57.873004},{"c":58.45,"h":58.635,"l":56.79,"n":12169,"o":57.97,"t":"2026-09-15T04:00:00Z","v":830753,"vw":58.251636},{"c":57.93,"h":58.2307,"l":56.89,"n":13551,"o":57.77,"t":"2026-09-16T04:00:00Z","v":702205,"vw":57.78571},{"c":57.67,"h":58.2114,"l":57,"n":12581,"o":58.04,"t":"2026-09-17T04:00:00Z","v":604087,"vw":57.634671},{"c":57.64,"h":57.66,"l":56.13,"n":11795,"o":57.05,"t":"2026-09-18T04:00:00Z","v":1336694,"vw":57.471853},{"c":56.55,"h":58.69,"l":56.46,"n":12115,"o":58,"t":"2026-09-21T04:00:00Z","v":560753,"vw":56.848725},{"c":57.63,"h":58.11,"l":56.11,"n":15581,"o":57.5,"t":"2026-09-22T04:00:00Z","v":745141,"vw":57.482844},{"c":57.37,"h":58.41,"l":56.7,"n":16604,"o":57.41,"t":"2026-09-23T04:00:00Z","v":758489,"vw":57.708896},{"c":57.02,"h":59.09,"l":55.08,"n":17401,"o":57.8,"t":"2026-09-24T04:00:00Z","v":956729,"vw":56.577753},{"c":57.41,"h":57.84,"l":56.47,"n":13563,"o":56.69,"t":"2026-09-25T04:00:00Z","v":607309,"vw":57.37862},{"c":57.02,"h":58.11,"l":56.5,"n":16347,"o":57.02,"t":"2026-09-28T04:00:00Z","v":1100519,"vw":57.057649},{"c":56.56,"h":57.18,"l":55.255,"n":12384,"o":55.99,"t":"2026-09-29T04:00:00Z","v":660648,"vw":56.212049},{"c":55.58,"h":57.1,"l":55.22,"n":13473,"o":55.51,"t":"2026-09-30T04:00:00Z","v":1017109,"vw":55.683733},{"c":56.28,"h":57.43,"l":52.08,"n":17793,"o":52.08,"t":"2026-10-01T04:00:00Z","v":1693905,"vw":56.083177},{"c":54.16,"h":57.33,"l":53.775,"n":19341,"o":57.33,"t":"2026-10-02T04:00:00Z","v":1139131,"vw":54.584492},{"c":54.2,"h":55,"l":53.5,"n":14840,"o":54.27,"t":"2026-10-05T04:00:00Z","v":907559,"vw":54.244129},{"c":51.87,"h":54.75,"l":51.54,"n":14656,"o":54.51,"t":"2026-10-06T04:00:00Z","v":1023409,"vw":52.089664},{"c":52.87,"h":53.19,"l":51.78,"n":12277,"o":51.78,"t":"2026-10-07T04:00:00Z","v":492360,"vw":52.732461},{"c":54.36,"h":54.43,"l":52.45,"n":13068,"o":52.87,"t":"2026-10-08T04:00:00Z","v":800082,"vw":54.063267},{"c":52.78,"h":54.46,"l":52.74,"n":11943,"o":53.92,"t":"2026-10-09T04:00:00Z","v":534740,"vw":53.115103},{"c":51.29,"h":52.87,"l":51.085,"n":18023,"o":52.4,"t":"2026-10-12T04:00:00Z","v":868736,"vw":51.462007},{"c":51.64,"h":52.815,"l":50.46,"n":16127,"o":51.9,"t":"2026-10-13T04:00:00Z","v":1057384,"vw":51.463359},{"c":51.96,"h":52.27,"l":50.975,"n":19242,"o":52.16,"t":"2026-10-14T04:00:00Z","v":926003,"vw":51.734763},{"c":43.74,"h":48.03,"l":42.65,"n":44274,"o":45.08,"t":"2026-10-15T04:00:00Z","v":3774412,"vw":44.100259},{"c":41.49,"h":44.99,"l":41,"n":33736,"o":43.04,"t":"2026-10-16T04:00:00Z","v":2165713,"vw":42.038914},{"c":41.48,"h":41.99,"l":40.07,"n":23437,"o":40.9,"t":"2026-10-19T04:00:00Z","v":1545913,"vw":41.363593},{"c":42.98,"h":43.29,"l":41.49,"n":16076,"o":41.91,"t":"2026-10-20T04:00:00Z","v":1423165,"vw":42.876985},{"c":44.64,"h":45.11,"l":43.69,"n":17858,"o":43.88,"t":"2026-10-21T04:00:00Z","v":1062879,"vw":44.656945},{"c":46.6,"h":46.745,"l":44.84,"n":15683,"o":44.95,"t":"2026-10-22T04:00:00Z","v":939510,"vw":46.207383}],"volatilityBars":[{"c":57.64,"h":57.64,"l":57.64,"n":17,"o":57.64,"t":"2026-09-21T08:45:00Z","v":2013,"vw":57.64},{"c":57.64,"h":57.64,"l":57.64,"n":9,"o":57.64,"t":"2026-09-21T09:00:00Z","v":2005,"vw":57.64},{"c":58.08,"h":58.08,"l":58.08,"n":3,"o":58.08,"t":"2026-09-21T12:45:00Z","v":198,"vw":58.08},{"c":57.1,"h":58.69,"l":57.09,"n":252,"o":58,"t":"2026-09-21T13:30:00Z","v":20593,"vw":58.085715},{"c":57.5475,"h":57.8,"l":57.19,"n":203,"o":57.19,"t":"2026-09-21T13:45:00Z","v":5826,"vw":57.359684},{"c":57.465,"h":57.585,"l":57.355,"n":152,"o":57.555,"t":"2026-09-21T14:00:00Z","v":3751,"vw":57.488175},{"c":57.215,"h":57.495,"l":57.215,"n":364,"o":57.4,"t":"2026-09-21T14:15:00Z","v":11281,"vw":57.385445},{"c":57.195,"h":57.2325,"l":57.1,"n":57,"o":57.2325,"t":"2026-09-21T14:30:00Z","v":1322,"vw":57.19541},{"c":57.43,"h":57.59,"l":57.1875,"n":270,"o":57.195,"t":"2026-09-21T14:45:00Z","v":9772,"vw":57.373003},{"c":57.155,"h":57.415,"l":57.155,"n":152,"o":57.35,"t":"2026-09-21T15:00:00Z","v":4944,"vw":57.299097},{"c":57.22,"h":57.225,"l":57.08,"n":218,"o":57.08,"t":"2026-09-21T15:15:00Z","v":5378,"vw":57.182529},{"c":57.46,"h":57.5,"l":57.2433,"n":169,"o":57.2433,"t":"2026-09-21T15:30:00Z","v":5481,"vw":57.384447},{"c":57.12,"h":57.46,"l":57.08,"n":416,"o":57.42,"t":"2026-09-21T15:45:00Z","v":15686,"vw":57.300491},{"c":57.395,"h":57.41,"l":57.07,"n":716,"o":57.13,"t":"2026-09-21T16:00:00Z","v":48430,"vw":57.236799},{"c":57.01,"h":57.43,"l":57.01,"n":378,"o":57.37,"t":"2026-09-21T16:15:00Z","v":11942,"vw":57.176136},{"c":57.03,"h":57.075,"l":56.94,"n":274,"o":57.015,"t":"2026-09-21T16:30:00Z","v":6943,"vw":57.016811},{"c":56.845,"h":57.03,"l":56.83,"n":227,"o":57.03,"t":"2026-09-21T16:45:00Z","v":6221,"vw":56.92129},{"c":56.78,"h":56.9,"l":56.75,"n":341,"o":56.82,"t":"2026-09-21T17:00:00Z","v":12073,"vw":56.841455},{"c":56.66,"h":56.94,"l":56.66,"n":357,"o":56.86,"t":"2026-09-21T17:15:00Z","v":13657,"vw":56.86893},{"c":56.575,"h":56.81,"l":56.51,"n":530,"o":56.69,"t":"2026-09-21T17:30:00Z","v":16417,"vw":56.721972},{"c":56.62,"h":56.78,"l":56.52,"n":352,"o":56.53,"t":"2026-09-21T17:45:00Z","v":12874,"vw":56.646116},{"c":56.76,"h":56.805,"l":56.623,"n":331,"o":56.67,"t":"2026-09-21T18:00:00Z","v":16383,"vw":56.722718},{"c":56.67,"h":56.76,"l":56.67,"n":336,"o":56.72,"t":"2026-09-21T18:15:00Z","v":10739,"vw":56.699867},{"c":56.75,"h":56.81,"l":56.66,"n":450,"o":56.705,"t":"2026-09-21T18:30:00Z","v":16524,"vw":56.741663},{"c":56.705,"h":56.76,"l":56.67,"n":298,"o":56.755,"t":"2026-09-21T18:45:00Z","v":10018,"vw":56.732772},{"c":56.75,"h":56.8,"l":56.66,"n":500,"o":56.705,"t":"2026-09-21T19:00:00Z","v":22267,"vw":56.723158},{"c":56.595,"h":56.865,"l":56.595,"n":622,"o":56.77,"t":"2026-09-21T19:15:00Z","v":22023,"vw":56.777778},{"c":56.61,"h":56.75,"l":56.58,"n":758,"o":56.595,"t":"2026-09-21T19:30:00Z","v":26809,"vw":56.667396},{"c":56.58,"h":56.66,"l":56.46,"n":2072,"o":56.6275,"t":"2026-09-21T19:45:00Z","v":103735,"vw":56.555307},{"c":56.55,"h":56.55,"l":56.55,"n":41,"o":56.55,"t":"2026-09-21T20:00:00Z","v":102310,"vw":56.55},{"c":56.55,"h":56.55,"l":56.55,"n":7,"o":56.55,"t":"2026-09-21T21:00:00Z","v":1005,"vw":56.55},{"c":57.44,"h":58.075,"l":57.14,"n":157,"o":57.5,"t":"2026-09-22T13:30:00Z","v":10565,"vw":57.472165},{"c":57.715,"h":57.985,"l":57.39,"n":218,"o":57.395,"t":"2026-09-22T13:45:00Z","v":7807,"vw":57.671006},{"c":57.765,"h":58.11,"l":57.55,"n":303,"o":57.8,"t":"2026-09-22T14:00:00Z","v":7734,"vw":57.866115},{"c":56.995,"h":57.67,"l":56.99,"n":365,"o":57.65,"t":"2026-09-22T14:15:00Z","v":7661,"vw":57.286076},{"c":56.93,"h":56.9625,"l":56.74,"n":363,"o":56.95,"t":"2026-09-22T14:30:00Z","v":8338,"vw":56.864715},{"c":56.63,"h":57.085,"l":56.63,"n":884,"o":56.88,"t":"2026-09-22T14:45:00Z","v":27185,"vw":56.869097},{"c":56.72,"h":56.755,"l":56.63,"n":428,"o":56.63,"t":"2026-09-22T15:00:00Z","v":8518,"vw":56.675399},{"c":56.765,"h":56.765,"l":56.6467,"n":355,"o":56.74,"t":"2026-09-22T15:15:00Z","v":11688,"vw":56.717679},{"c":56.525,"h":56.68,"l":56.45,"n":364,"o":56.68,"t":"2026-09-22T15:30:00Z","v":12006,"vw":56.529586},{"c":56.19,"h":56.51,"l":56.11,"n":311,"o":56.51,"t":"2026-09-22T15:45:00Z","v":10652,"vw":56.322043},{"c":56.5075,"h":56.5075,"l":56.2,"n":237,"o":56.235,"t":"2026-09-22T16:00:00Z","v":6756,"vw":56.338265},{"c":56.68,"h":56.68,"l":56.47,"n":245,"o":56.52,"t":"2026-09-22T16:15:00Z","v":6781,"vw":56.5376},{"c":56.81,"h":56.85,"l":56.69,"n":173,"o":56.69,"t":"2026-09-22T16:30:00Z","v":6260,"vw":56.774527},{"c":56.635,"h":56.93,"l":56.635,"n":296,"o":56.79,"t":"2026-09-22T16:45:00Z","v":8021,"vw":56.821672},{"c":56.68,"h":56.715,"l":56.48,"n":260,"o":56.61,"t":"2026-09-22T17:00:00Z","v":7621,"vw":56.602635},{"c":57.44,"h":57.51,"l":56.75,"n":784,"o":56.75,"t":"2026-09-22T17:15:00Z","v":49769,"vw":57.27135},{"c":57.515,"h":57.515,"l":57.26,"n":397,"o":57.35,"t":"2026-09-22T17:30:00Z","v":9412,"vw":57.390321},{"c":57.665,"h":57.695,"l":57.31,"n":442,"o":57.41,"t":"2026-09-22T17:45:00Z","v":12616,"vw":57.474562},{"c":57.36,"h":57.69,"l":57.36,"n":564,"o":57.65,"t":"2026-09-22T18:00:00Z","v":15449,"vw":57.506426},{"c":57.34,"h":57.47,"l":57.26,"n":343,"o":57.41,"t":"2026-09-22T18:15:00Z","v":10220,"vw":57.36546},{"c":57.02,"h":57.395,"l":56.955,"n":725,"o":57.29,"t":"2026-09-22T18:30:00Z","v":43928,"vw":57.212941},{"c":57.32,"h":57.32,"l":57.01,"n":368,"o":57.01,"t":"2026-09-22T18:45:00Z","v":14079,"vw":57.21186},{"c":57.66,"h":57.66,"l":57.2,"n":487,"o":57.29,"t":"2026-09-22T19:00:00Z","v":14478,"vw":57.375318},{"c":57.875,"h":57.875,"l":57.58,"n":719,"o":57.71,"t":"2026-09-22T19:15:00Z","v":35219,"vw":57.728622},{"c":57.93,"h":58.06,"l":57.84,"n":1227,"o":57.87,"t":"2026-09-22T19:30:00Z","v":63189,"vw":57.949772},{"c":57.62,"h":58.07,"l":57.61,"n":2910,"o":57.965,"t":"2026-09-22T19:45:00Z","v":156373,"vw":57.796692},{"c":57.63,"h":57.63,"l":57.63,"n":49,"o":57.63,"t":"2026-09-22T20:00:00Z","v":149440,"vw":57.63},{"c":58.5,"h":58.5,"l":58.5,"n":1,"o":58.5,"t":"2026-09-22T21:45:00Z","v":100,"vw":58.5},{"c":56.88,"h":57.6033,"l":56.88,"n":99,"o":57.41,"t":"2026-09-23T13:30:00Z","v":5606,"vw":57.360699},{"c":56.96,"h":57.17,"l":56.745,"n":319,"o":56.987,"t":"2026-09-23T13:45:00Z","v":8779,"vw":56.885701},{"c":57.32,"h":57.32,"l":56.7,"n":559,"o":56.965,"t":"2026-09-23T14:00:00Z","v":22028,"vw":56.983239},{"c":57,"h":57.4931,"l":57,"n":432,"o":57.365,"t":"2026-09-23T14:15:00Z","v":13022,"vw":57.267623},{"c":57.3,"h":57.5,"l":56.99,"n":484,"o":56.99,"t":"2026-09-23T14:30:00Z","v":17970,"vw":57.207354},{"c":57.38,"h":57.445,"l":57.18,"n":319,"o":57.22,"t":"2026-09-23T14:45:00Z","v":10999,"vw":57.268916},{"c":57.6001,"h":57.805,"l":57.345,"n":326,"o":57.4,"t":"2026-09-23T15:00:00Z","v":8014,"vw":57.581332},{"c":57.58,"h":57.91,"l":57.58,"n":345,"o":57.81,"t":"2026-09-23T15:15:00Z","v":11212,"vw":57.80764},{"c":57.555,"h":57.65,"l":57.48,"n":367,"o":57.48,"t":"2026-09-23T15:30:00Z","v":8996,"vw":57.57061},{"c":57.81,"h":57.97,"l":57.555,"n":371,"o":57.555,"t":"2026-09-23T15:45:00Z","v":8705,"vw":57.805848},{"c":57.68,"h":57.77,"l":57.68,"n":292,"o":57.77,"t":"2026-09-23T16:00:00Z","v":8291,"vw":57.721051},{"c":57.795,"h":57.795,"l":57.555,"n":530,"o":57.67,"t":"2026-09-23T16:15:00Z","v":27423,"vw":57.707287},{"c":57.79,"h":57.84,"l":57.68,"n":444,"o":57.835,"t":"2026-09-23T16:30:00Z","v":16106,"vw":57.763223},{"c":57.87,"h":57.87,"l":57.67,"n":286,"o":57.79,"t":"2026-09-23T16:45:00Z","v":8168,"vw":57.741344},{"c":57.77,"h":57.88,"l":57.74,"n":310,"o":57.88,"t":"2026-09-23T17:00:00Z","v":11172,"vw":57.820928},{"c":57.775,"h":57.84,"l":57.66,"n":348,"o":57.74,"t":"2026-09-23T17:15:00Z","v":13753,"vw":57.741245},{"c":57.81,"h":57.85,"l":57.7,"n":435,"o":57.85,"t":"2026-09-23T17:30:00Z","v":15416,"vw":57.771758},{"c":58.28,"h":58.3,"l":57.71,"n":437,"o":57.815,"t":"2026-09-23T17:45:00Z","v":30195,"vw":57.848653},{"c":58.3,"h":58.41,"l":58.2,"n":871,"o":58.29,"t":"2026-09-23T18:00:00Z","v":52804,"vw":58.317628},{"c":58.1,"h":58.35,"l":58.08,"n":605,"o":58.3,"t":"2026-09-23T18:15:00Z","v":30464,"vw":58.183251},{"c":58.225,"h":58.24,"l":57.98,"n":616,"o":58.1,"t":"2026-09-23T18:30:00Z","v":23275,"vw":58.103314},{"c":58.25,"h":58.28,"l":58.12,"n":485,"o":58.225,"t":"2026-09-23T18:45:00Z","v":16245,"vw":58.203882},{"c":58.4,"h":58.41,"l":58.25,"n":462,"o":58.25,"t":"2026-09-23T19:00:00Z","v":13315,"vw":58.341345},{"c":58.075,"h":58.375,"l":57.99,"n":1084,"o":58.37,"t":"2026-09-23T19:15:00Z","v":51570,"vw":58.175242},{"c":57.8,"h":58.05,"l":57.67,"n":1110,"o":58.04,"t":"2026-09-23T19:30:00Z","v":50731,"vw":57.829952},{"c":57.35,"h":57.87,"l":57.28,"n":3101,"o":57.8,"t":"2026-09-23T19:45:00Z","v":150861,"vw":57.556132},{"c":57.37,"h":57.37,"l":57.37,"n":25,"o":57.37,"t":"2026-09-23T20:00:00Z","v":107268,"vw":57.37},{"c":57.4,"h":57.9,"l":57.37,"n":96,"o":57.37,"t":"2026-09-24T13:00:00Z","v":3282,"vw":57.554859},{"c":57.37,"h":57.37,"l":57.37,"n":14,"o":57.37,"t":"2026-09-24T13:15:00Z","v":681,"vw":57.37},{"c":56.77,"h":59.09,"l":56.655,"n":650,"o":57.8,"t":"2026-09-24T13:30:00Z","v":47639,"vw":57.68102},{"c":56.56,"h":56.93,"l":56.19,"n":812,"o":56.6,"t":"2026-09-24T13:45:00Z","v":44042,"vw":56.450938},{"c":56.27,"h":56.6675,"l":56.12,"n":470,"o":56.56,"t":"2026-09-24T14:00:00Z","v":19995,"vw":56.35355},{"c":55.62,"h":56.25,"l":55.62,"n":818,"o":56.24,"t":"2026-09-24T14:15:00Z","v":34774,"vw":55.908408},{"c":55.455,"h":55.68,"l":55.24,"n":480,"o":55.645,"t":"2026-09-24T14:30:00Z","v":17376,"vw":55.450478},{"c":55.84,"h":55.84,"l":55.08,"n":730,"o":55.38,"t":"2026-09-24T14:45:00Z","v":27366,"vw":55.391552},{"c":55.62,"h":55.81,"l":55.44,"n":383,"o":55.75,"t":"2026-09-24T15:00:00Z","v":14375,"vw":55.610784},{"c":55.97,"h":55.975,"l":55.5,"n":1114,"o":55.6,"t":"2026-09-24T15:15:00Z","v":86634,"vw":55.712404},{"c":55.64,"h":56.19,"l":55.64,"n":597,"o":55.97,"t":"2026-09-24T15:30:00Z","v":25500,"vw":56.024843},{"c":56.03,"h":56.065,"l":55.54,"n":366,"o":55.6,"t":"2026-09-24T15:45:00Z","v":23077,"vw":55.91606},{"c":55.81,"h":56.01,"l":55.58,"n":482,"o":56.01,"t":"2026-09-24T16:00:00Z","v":22436,"vw":55.827292},{"c":56.16,"h":56.48,"l":55.86,"n":590,"o":55.87,"t":"2026-09-24T16:15:00Z","v":22285,"vw":56.222884},{"c":56.36,"h":56.42,"l":56.02,"n":477,"o":56.13,"t":"2026-09-24T16:30:00Z","v":24047,"vw":56.225223},{"c":56.38,"h":56.45,"l":56.24,"n":299,"o":56.375,"t":"2026-09-24T16:45:00Z","v":8515,"vw":56.372294},{"c":56.3,"h":56.39,"l":56.26,"n":321,"o":56.385,"t":"2026-09-24T17:00:00Z","v":11378,"vw":56.315645},{"c":56.44,"h":56.6201,"l":56.31,"n":368,"o":56.31,"t":"2026-09-24T17:15:00Z","v":10994,"vw":56.41866},{"c":56.46,"h":56.495,"l":56.32,"n":398,"o":56.45,"t":"2026-09-24T17:30:00Z","v":10149,"vw":56.410438},{"c":56.485,"h":56.5,"l":56.41,"n":286,"o":56.46,"t":"2026-09-24T17:45:00Z","v":9618,"vw":56.470436},{"c":56.555,"h":56.57,"l":56.44,"n":366,"o":56.52,"t":"2026-09-24T18:00:00Z","v":10188,"vw":56.49791},{"c":56.83,"h":56.89,"l":56.55,"n":466,"o":56.62,"t":"2026-09-24T18:15:00Z","v":18230,"vw":56.716742},{"c":56.705,"h":56.86,"l":56.61,"n":693,"o":56.84,"t":"2026-09-24T18:30:00Z","v":21887,"vw":56.694147},{"c":56.65,"h":56.84,"l":56.65,"n":530,"o":56.76,"t":"2026-09-24T18:45:00Z","v":16381,"vw":56.760297},{"c":56.56,"h":56.65,"l":56.375,"n":575,"o":56.63,"t":"2026-09-24T19:00:00Z","v":17715,"vw":56.506447},{"c":56.72,"h":56.735,"l":56.52,"n":601,"o":56.55,"t":"2026-09-24T19:15:00Z","v":19593,"vw":56.618827},{"c":56.935,"h":57,"l":56.71,"n":779,"o":56.71,"t":"2026-09-24T19:30:00Z","v":30290,"vw":56.877784},{"c":57,"h":57.18,"l":56.785,"n":2932,"o":56.98,"t":"2026-09-24T19:45:00Z","v":136828,"vw":56.996121},{"c":57.02,"h":57.02,"l":57.02,"n":35,"o":57.02,"t":"2026-09-24T20:00:00Z","v":210392,"vw":57.02},{"c":57.02,"h":57.02,"l":57.02,"n":2,"o":57.02,"t":"2026-09-24T20:30:00Z","v":400,"vw":57.02},{"c":56.7,"h":57.02,"l":56.7,"n":8,"o":57.02,"t":"2026-09-25T12:45:00Z","v":1505,"vw":56.913333},{"c":57.12,"h":57.12,"l":57.12,"n":6,"o":57.12,"t":"2026-09-25T13:00:00Z","v":292,"vw":57.12},{"c":56.8,"h":56.8,"l":56.8,"n":6,"o":56.8,"t":"2026-09-25T13:15:00Z","v":505,"vw":56.8},{"c":57.145,"h":57.46,"l":56.47,"n":124,"o":56.69,"t":"2026-09-25T13:30:00Z","v":10364,"vw":56.756879},{"c":57.435,"h":57.435,"l":56.63,"n":202,"o":56.77,"t":"2026-09-25T13:45:00Z","v":7480,"vw":57.057441},{"c":57.08,"h":57.44,"l":56.95,"n":400,"o":57.425,"t":"2026-09-25T14:00:00Z","v":14937,"vw":57.163902},{"c":57.52,"h":57.52,"l":57.07,"n":221,"o":57.09,"t":"2026-09-25T14:15:00Z","v":6297,"vw":57.209527},{"c":57.29,"h":57.37,"l":57.19,"n":248,"o":57.36,"t":"2026-09-25T14:30:00Z","v":7056,"vw":57.278729},{"c":57.5975,"h":57.65,"l":57.22,"n":311,"o":57.34,"t":"2026-09-25T14:45:00Z","v":10857,"vw":57.407874},{"c":57.6,"h":57.75,"l":57.55,"n":351,"o":57.6025,"t":"2026-09-25T15:00:00Z","v":11707,"vw":57.662337},{"c":57.44,"h":57.62,"l":57.38,"n":265,"o":57.6,"t":"2026-09-25T15:15:00Z","v":9005,"vw":57.514237},{"c":57.42,"h":57.71,"l":57.4,"n":334,"o":57.4,"t":"2026-09-25T15:30:00Z","v":9197,"vw":57.521548},{"c":57.62,"h":57.7,"l":57.41,"n":378,"o":57.46,"t":"2026-09-25T15:45:00Z","v":12724,"vw":57.558023},{"c":57.58,"h":57.84,"l":57.44,"n":523,"o":57.62,"t":"2026-09-25T16:00:00Z","v":22184,"vw":57.637436},{"c":57.68,"h":57.76,"l":57.49,"n":197,"o":57.64,"t":"2026-09-25T16:15:00Z","v":10139,"vw":57.653366},{"c":57.235,"h":57.68,"l":57.14,"n":400,"o":57.68,"t":"2026-09-25T16:30:00Z","v":12384,"vw":57.405184},{"c":56.98,"h":57.2,"l":56.795,"n":308,"o":57.17,"t":"2026-09-25T16:45:00Z","v":14987,"vw":57.00905},{"c":57.06,"h":57.11,"l":56.97,"n":225,"o":57.04,"t":"2026-09-25T17:00:00Z","v":7329,"vw":57.050284},{"c":56.99,"h":57.08,"l":56.84,"n":267,"o":57.08,"t":"2026-09-25T17:15:00Z","v":8285,"vw":56.962568},{"c":57.12,"h":57.12,"l":56.99,"n":327,"o":57.02,"t":"2026-09-25T17:30:00Z","v":12438,"vw":57.042627},{"c":57.15,"h":57.15,"l":56.955,"n":236,"o":56.96,"t":"2026-09-25T17:45:00Z","v":7804,"vw":57.059782},{"c":57.33,"h":57.34,"l":57.215,"n":228,"o":57.25,"t":"2026-09-25T18:00:00Z","v":6838,"vw":57.270999},{"c":57.4,"h":57.44,"l":57.295,"n":334,"o":57.32,"t":"2026-09-25T18:15:00Z","v":11149,"vw":57.35417},{"c":57.34,"h":57.49,"l":57.2301,"n":351,"o":57.45,"t":"2026-09-25T18:30:00Z","v":11834,"vw":57.321034},{"c":57.635,"h":57.71,"l":57.34,"n":838,"o":57.34,"t":"2026-09-25T18:45:00Z","v":38297,"vw":57.476707},{"c":57.72,"h":57.72,"l":57.45,"n":684,"o":57.71,"t":"2026-09-25T19:00:00Z","v":21260,"vw":57.561119},{"c":57.37,"h":57.69,"l":57.295,"n":660,"o":57.69,"t":"2026-09-25T19:15:00Z","v":20698,"vw":57.495266},{"c":57.405,"h":57.51,"l":57.3,"n":796,"o":57.39,"t":"2026-09-25T19:30:00Z","v":28647,"vw":57.385365},{"c":57.44,"h":57.515,"l":57.2075,"n":3030,"o":57.405,"t":"2026-09-25T19:45:00Z","v":151437,"vw":57.400468},{"c":57.41,"h":57.41,"l":57.41,"n":33,"o":57.41,"t":"2026-09-25T20:00:00Z","v":103065,"vw":57.41},{"c":56.9,"h":57.4,"l":56.9,"n":5,"o":57.4,"t":"2026-09-28T11:30:00Z","v":928,"vw":57.190023},{"c":57.4,"h":57.4,"l":57.4,"n":17,"o":57.4,"t":"2026-09-28T11:45:00Z","v":802,"vw":57.4},{"c":57.455,"h":57.495,"l":57,"n":119,"o":57.02,"t":"2026-09-28T13:30:00Z","v":10412,"vw":57.063533},{"c":57.28,"h":57.305,"l":56.5,"n":750,"o":57.305,"t":"2026-09-28T13:45:00Z","v":65187,"vw":56.900984},{"c":57.49,"h":58.02,"l":57.49,"n":127,"o":57.55,"t":"2026-09-28T14:00:00Z","v":5624,"vw":57.8425},{"c":57.5,"h":58.11,"l":57.27,"n":219,"o":58.01,"t":"2026-09-28T14:15:00Z","v":6723,"vw":57.714367},{"c":57.34,"h":57.51,"l":57.2287,"n":240,"o":57.49,"t":"2026-09-28T14:30:00Z","v":5831,"vw":57.429464},{"c":57.6,"h":57.605,"l":57.28,"n":325,"o":57.38,"t":"2026-09-28T14:45:00Z","v":9982,"vw":57.451403},{"c":57.7,"h":57.7,"l":57.45,"n":433,"o":57.54,"t":"2026-09-28T15:00:00Z","v":15418,"vw":57.522517},{"c":57.275,"h":57.725,"l":57.185,"n":537,"o":57.68,"t":"2026-09-28T15:15:00Z","v":16414,"vw":57.400711},{"c":57.265,"h":57.4,"l":57.205,"n":274,"o":57.39,"t":"2026-09-28T15:30:00Z","v":5288,"vw":57.308174},{"c":57.05,"h":57.3,"l":57.05,"n":203,"o":57.3,"t":"2026-09-28T15:45:00Z","v":5806,"vw":57.144732},{"c":57.09,"h":57.16,"l":56.95,"n":266,"o":57.05,"t":"2026-09-28T16:00:00Z","v":7732,"vw":57.064724},{"c":57.41,"h":57.49,"l":57.08,"n":400,"o":57.11,"t":"2026-09-28T16:15:00Z","v":13099,"vw":57.311821},{"c":57.05,"h":57.35,"l":57.05,"n":138,"o":57.35,"t":"2026-09-28T16:30:00Z","v":3158,"vw":57.224371},{"c":57.125,"h":57.18,"l":57,"n":297,"o":57.05,"t":"2026-09-28T16:45:00Z","v":10050,"vw":57.085909},{"c":57.38,"h":57.56,"l":57.055,"n":455,"o":57.19,"t":"2026-09-28T17:00:00Z","v":17464,"vw":57.218424},{"c":56.87,"h":57.41,"l":56.83,"n":335,"o":57.41,"t":"2026-09-28T17:15:00Z","v":10421,"vw":57.052873},{"c":57.315,"h":57.49,"l":56.87,"n":560,"o":56.87,"t":"2026-09-28T17:30:00Z","v":21018,"vw":57.164454},{"c":57.35,"h":57.43,"l":57.23,"n":353,"o":57.4,"t":"2026-09-28T17:45:00Z","v":11727,"vw":57.322495},{"c":57.475,"h":57.475,"l":57.25,"n":564,"o":57.32,"t":"2026-09-28T18:00:00Z","v":21181,"vw":57.326694},{"c":57.52,"h":57.745,"l":57.41,"n":495,"o":57.495,"t":"2026-09-28T18:15:00Z","v":23192,"vw":57.550305},{"c":57.35,"h":57.67,"l":57.35,"n":625,"o":57.47,"t":"2026-09-28T18:30:00Z","v":31261,"vw":57.524654},{"c":57.07,"h":57.335,"l":57.03,"n":627,"o":57.32,"t":"2026-09-28T18:45:00Z","v":26401,"vw":57.149632},{"c":57,"h":57.11,"l":56.92,"n":612,"o":57.04,"t":"2026-09-28T19:00:00Z","v":22112,"vw":57.026809},{"c":56.8,"h":57,"l":56.77,"n":609,"o":57,"t":"2026-09-28T19:15:00Z","v":21722,"vw":56.878017},{"c":56.84,"h":57.05,"l":56.75,"n":1167,"o":56.78,"t":"2026-09-28T19:30:00Z","v":54154,"vw":56.88158},{"c":57.06,"h":57.16,"l":56.75,"n":3683,"o":56.8,"t":"2026-09-28T19:45:00Z","v":198013,"vw":56.942107},{"c":57.02,"h":57.02,"l":57.02,"n":43,"o":57.02,"t":"2026-09-28T20:00:00Z","v":422869,"vw":57.02},{"c":56.9,"h":57.1,"l":56.9,"n":57,"o":57.1,"t":"2026-09-29T12:45:00Z","v":2037,"vw":57.045354},{"c":57.14,"h":57.165,"l":55.99,"n":318,"o":55.99,"t":"2026-09-29T13:30:00Z","v":29919,"vw":56.63046},{"c":56.895,"h":56.895,"l":56.675,"n":186,"o":56.87,"t":"2026-09-29T13:45:00Z","v":8154,"vw":56.784448},{"c":56.845,"h":57.18,"l":56.57,"n":261,"o":56.895,"t":"2026-09-29T14:00:00Z","v":9070,"vw":56.892195},{"c":56.21,"h":56.85,"l":56.09,"n":407,"o":56.85,"t":"2026-09-29T14:15:00Z","v":20264,"vw":56.410654},{"c":55.64,"h":56.11,"l":55.52,"n":328,"o":56.01,"t":"2026-09-29T14:30:00Z","v":19957,"vw":55.821245},{"c":55.34,"h":55.7,"l":55.255,"n":364,"o":55.65,"t":"2026-09-29T14:45:00Z","v":27488,"vw":55.474101},{"c":55.47,"h":55.64,"l":55.35,"n":289,"o":55.45,"t":"2026-09-29T15:00:00Z","v":9678,"vw":55.540873},{"c":55.525,"h":55.61,"l":55.41,"n":332,"o":55.47,"t":"2026-09-29T15:15:00Z","v":15007,"vw":55.519264},{"c":55.54,"h":55.58,"l":55.35,"n":290,"o":55.57,"t":"2026-09-29T15:30:00Z","v":13317,"vw":55.457242},{"c":55.43,"h":55.69,"l":55.43,"n":270,"o":55.63,"t":"2026-09-29T15:45:00Z","v":8395,"vw":55.565854},{"c":55.51,"h":55.61,"l":55.35,"n":352,"o":55.43,"t":"2026-09-29T16:00:00Z","v":13558,"vw":55.466742},{"c":55.465,"h":55.56,"l":55.4,"n":250,"o":55.45,"t":"2026-09-29T16:15:00Z","v":8920,"vw":55.478708},{"c":55.6,"h":55.68,"l":55.46,"n":314,"o":55.46,"t":"2026-09-29T16:30:00Z","v":13692,"vw":55.556136},{"c":55.63,"h":55.73,"l":55.53,"n":247,"o":55.56,"t":"2026-09-29T16:45:00Z","v":8785,"vw":55.611682},{"c":55.92,"h":55.92,"l":55.58,"n":245,"o":55.63,"t":"2026-09-29T17:00:00Z","v":9236,"vw":55.718001},{"c":55.945,"h":56.04,"l":55.89,"n":192,"o":55.94,"t":"2026-09-29T17:15:00Z","v":4327,"vw":55.95108},{"c":56.08,"h":56.15,"l":55.9,"n":232,"o":55.945,"t":"2026-09-29T17:30:00Z","v":6620,"vw":56.017143},{"c":56.08,"h":56.105,"l":55.98,"n":360,"o":56.08,"t":"2026-09-29T17:45:00Z","v":11254,"vw":56.029762},{"c":56.075,"h":56.2625,"l":55.955,"n":434,"o":56.08,"t":"2026-09-29T18:00:00Z","v":14784,"vw":56.120498},{"c":56.085,"h":56.205,"l":55.98,"n":534,"o":56.075,"t":"2026-09-29T18:15:00Z","v":28174,"vw":56.111003},{"c":56.14,"h":56.19,"l":56,"n":490,"o":56.085,"t":"2026-09-29T18:30:00Z","v":19581,"vw":56.106923},{"c":56,"h":56.15,"l":55.85,"n":503,"o":56.13,"t":"2026-09-29T18:45:00Z","v":16915,"vw":55.993213},{"c":56.1,"h":56.235,"l":55.985,"n":496,"o":55.985,"t":"2026-09-29T19:00:00Z","v":23530,"vw":56.127203},{"c":56.315,"h":56.315,"l":56.115,"n":609,"o":56.115,"t":"2026-09-29T19:15:00Z","v":27068,"vw":56.232383},{"c":56.475,"h":56.66,"l":56.29,"n":843,"o":56.35,"t":"2026-09-29T19:30:00Z","v":37602,"vw":56.471986},{"c":56.6,"h":56.62,"l":56.29,"n":2233,"o":56.475,"t":"2026-09-29T19:45:00Z","v":103250,"vw":56.400909},{"c":56.56,"h":56.56,"l":56.56,"n":48,"o":56.56,"t":"2026-09-29T20:00:00Z","v":137626,"vw":56.56},{"c":56.33,"h":56.33,"l":56.33,"n":1,"o":56.33,"t":"2026-09-29T23:45:00Z","v":1200,"vw":56.33},{"c":56.5,"h":56.5,"l":56.5,"n":5,"o":56.5,"t":"2026-09-30T13:00:00Z","v":748,"vw":56.5},{"c":57.07,"h":57.1,"l":55.51,"n":132,"o":55.51,"t":"2026-09-30T13:30:00Z","v":10310,"vw":56.424077},{"c":56.315,"h":57,"l":56.275,"n":175,"o":56.9,"t":"2026-09-30T13:45:00Z","v":7511,"vw":56.535165},{"c":56.33,"h":56.6,"l":55.81,"n":1578,"o":56.12,"t":"2026-09-30T14:00:00Z","v":101939,"vw":56.118363},{"c":55.93,"h":56.32,"l":55.91,"n":318,"o":56.28,"t":"2026-09-30T14:15:00Z","v":14313,"vw":56.138773},{"c":56.045,"h":56.1,"l":55.81,"n":267,"o":56.015,"t":"2026-09-30T14:30:00Z","v":12308,"vw":55.971849},{"c":56.2565,"h":56.27,"l":56.01,"n":254,"o":56.05,"t":"2026-09-30T14:45:00Z","v":8990,"vw":56.119354},{"c":56.07,"h":56.21,"l":56.035,"n":338,"o":56.17,"t":"2026-09-30T15:00:00Z","v":13593,"vw":56.133367},{"c":55.67,"h":56.21,"l":55.57,"n":488,"o":56.11,"t":"2026-09-30T15:15:00Z","v":19656,"vw":55.807773},{"c":55.54,"h":55.7222,"l":55.49,"n":305,"o":55.72,"t":"2026-09-30T15:30:00Z","v":8054,"vw":55.603774},{"c":55.59,"h":55.735,"l":55.52,"n":291,"o":55.54,"t":"2026-09-30T15:45:00Z","v":6951,"vw":55.61462},{"c":55.61,"h":55.73,"l":55.6,"n":212,"o":55.66,"t":"2026-09-30T16:00:00Z","v":4602,"vw":55.645546},{"c":55.63,"h":55.72,"l":55.59,"n":320,"o":55.61,"t":"2026-09-30T16:15:00Z","v":19450,"vw":55.653551},{"c":55.64,"h":55.655,"l":55.55,"n":357,"o":55.63,"t":"2026-09-30T16:30:00Z","v":13908,"vw":55.603526},{"c":55.38,"h":55.58,"l":55.38,"n":290,"o":55.58,"t":"2026-09-30T16:45:00Z","v":11283,"vw":55.487299},{"c":55.52,"h":55.52,"l":55.4,"n":215,"o":55.41,"t":"2026-09-30T17:00:00Z","v":9647,"vw":55.4483},{"c":55.53,"h":55.58,"l":55.43,"n":285,"o":55.58,"t":"2026-09-30T17:15:00Z","v":10410,"vw":55.486927},{"c":55.385,"h":55.515,"l":55.28,"n":227,"o":55.51,"t":"2026-09-30T17:30:00Z","v":6481,"vw":55.39269},{"c":55.5525,"h":55.635,"l":55.355,"n":321,"o":55.355,"t":"2026-09-30T17:45:00Z","v":9915,"vw":55.49364},{"c":55.45,"h":55.565,"l":55.41,"n":302,"o":55.565,"t":"2026-09-30T18:00:00Z","v":10333,"vw":55.479419},{"c":55.515,"h":55.515,"l":55.22,"n":426,"o":55.44,"t":"2026-09-30T18:15:00Z","v":13330,"vw":55.320372},{"c":55.67,"h":55.74,"l":55.51,"n":248,"o":55.51,"t":"2026-09-30T18:30:00Z","v":7523,"vw":55.606979},{"c":55.52,"h":55.63,"l":55.44,"n":434,"o":55.61,"t":"2026-09-30T18:45:00Z","v":15939,"vw":55.555593},{"c":55.4,"h":55.605,"l":55.29,"n":788,"o":55.595,"t":"2026-09-30T19:00:00Z","v":36851,"vw":55.46105},{"c":55.48,"h":55.56,"l":55.41,"n":596,"o":55.41,"t":"2026-09-30T19:15:00Z","v":22617,"vw":55.461772},{"c":55.44,"h":55.56,"l":55.34,"n":754,"o":55.43,"t":"2026-09-30T19:30:00Z","v":31572,"vw":55.439043},{"c":55.59,"h":55.82,"l":55.26,"n":2079,"o":55.45,"t":"2026-09-30T19:45:00Z","v":101533,"vw":55.651989},{"c":55.58,"h":55.58,"l":55.58,"n":43,"o":55.58,"t":"2026-09-30T20:00:00Z","v":407028,"vw":55.58},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-10-01T12:00:00Z","v":235,"vw":56.5},{"c":56.73,"h":57.24,"l":52.08,"n":680,"o":52.08,"t":"2026-10-01T13:30:00Z","v":113242,"vw":53.672297},{"c":55.905,"h":56.79,"l":55.9,"n":261,"o":56.66,"t":"2026-10-01T13:45:00Z","v":24405,"vw":56.292759},{"c":56.6,"h":56.85,"l":56.13,"n":517,"o":56.25,"t":"2026-10-01T14:00:00Z","v":23656,"vw":56.410693},{"c":56.52,"h":56.84,"l":56.385,"n":211,"o":56.755,"t":"2026-10-01T14:15:00Z","v":9011,"vw":56.514258},{"c":56.26,"h":56.73,"l":56.24,"n":252,"o":56.585,"t":"2026-10-01T14:30:00Z","v":13043,"vw":56.458744},{"c":55.725,"h":56.4,"l":55.555,"n":366,"o":56.37,"t":"2026-10-01T14:45:00Z","v":18680,"vw":55.849066},{"c":55.67,"h":55.84,"l":55.6,"n":383,"o":55.74,"t":"2026-10-01T15:00:00Z","v":16496,"vw":55.696747},{"c":55.44,"h":55.76,"l":55.44,"n":420,"o":55.68,"t":"2026-10-01T15:15:00Z","v":16209,"vw":55.60687},{"c":55.8,"h":55.8,"l":55.45,"n":440,"o":55.515,"t":"2026-10-01T15:30:00Z","v":21831,"vw":55.643316},{"c":56.14,"h":56.32,"l":55.7,"n":558,"o":55.71,"t":"2026-10-01T15:45:00Z","v":29051,"vw":55.949966},{"c":56.68,"h":56.76,"l":56.06,"n":489,"o":56.11,"t":"2026-10-01T16:00:00Z","v":19148,"vw":56.49452},{"c":56.845,"h":56.895,"l":56.685,"n":327,"o":56.685,"t":"2026-10-01T16:15:00Z","v":10825,"vw":56.803888},{"c":56.93,"h":56.93,"l":56.78,"n":253,"o":56.85,"t":"2026-10-01T16:30:00Z","v":8993,"vw":56.846897},{"c":56.82,"h":56.95,"l":56.78,"n":384,"o":56.9,"t":"2026-10-01T16:45:00Z","v":11914,"vw":56.855976},{"c":56.89,"h":57.06,"l":56.825,"n":420,"o":56.825,"t":"2026-10-01T17:00:00Z","v":13858,"vw":56.951751},{"c":56.76,"h":56.93,"l":56.76,"n":321,"o":56.85,"t":"2026-10-01T17:15:00Z","v":10380,"vw":56.823834},{"c":57.365,"h":57.43,"l":56.84,"n":578,"o":56.85,"t":"2026-10-01T17:30:00Z","v":17133,"vw":57.138494},{"c":57.29,"h":57.375,"l":57.23,"n":318,"o":57.375,"t":"2026-10-01T17:45:00Z","v":10065,"vw":57.276593},{"c":57.1325,"h":57.31,"l":56.975,"n":434,"o":57.31,"t":"2026-10-01T18:00:00Z","v":11970,"vw":57.120979},{"c":57.01,"h":57.19,"l":57,"n":572,"o":57.18,"t":"2026-10-01T18:15:00Z","v":16329,"vw":57.08012},{"c":57.06,"h":57.06,"l":56.91,"n":532,"o":57.04,"t":"2026-10-01T18:30:00Z","v":18091,"vw":56.994237},{"c":57.04,"h":57.08,"l":56.86,"n":432,"o":56.99,"t":"2026-10-01T18:45:00Z","v":22238,"vw":56.941851},{"c":56.86,"h":56.97,"l":56.68,"n":623,"o":56.97,"t":"2026-10-01T19:00:00Z","v":25986,"vw":56.783883},{"c":56.96,"h":56.96,"l":56.76,"n":692,"o":56.86,"t":"2026-10-01T19:15:00Z","v":32003,"vw":56.868378},{"c":56.51,"h":56.96,"l":56.49,"n":1532,"o":56.95,"t":"2026-10-01T19:30:00Z","v":74789,"vw":56.746672},{"c":56.25,"h":56.59,"l":56.13,"n":5106,"o":56.465,"t":"2026-10-01T19:45:00Z","v":326782,"vw":56.310491},{"c":56.28,"h":56.33,"l":56.28,"n":44,"o":56.33,"t":"2026-10-01T20:00:00Z","v":479680,"vw":56.280017},{"c":56.47,"h":57.33,"l":55.68,"n":189,"o":57.33,"t":"2026-10-02T13:30:00Z","v":12086,"vw":56.454084},{"c":56.14,"h":56.15,"l":55.51,"n":245,"o":56.15,"t":"2026-10-02T13:45:00Z","v":7805,"vw":55.938582},{"c":56.18,"h":56.62,"l":56.15,"n":338,"o":56.43,"t":"2026-10-02T14:00:00Z","v":10685,"vw":56.329944},{"c":56.26,"h":56.74,"l":56.26,"n":298,"o":56.295,"t":"2026-10-02T14:15:00Z","v":8873,"vw":56.450425},{"c":56.13,"h":56.33,"l":55.99,"n":225,"o":56.12,"t":"2026-10-02T14:30:00Z","v":6657,"vw":56.082197},{"c":56.01,"h":56.17,"l":55.94,"n":315,"o":55.94,"t":"2026-10-02T14:45:00Z","v":16223,"vw":56.040203},{"c":55.86,"h":56.09,"l":55.5601,"n":450,"o":55.96,"t":"2026-10-02T15:00:00Z","v":18408,"vw":55.810767},{"c":56.04,"h":56.04,"l":55.8,"n":318,"o":55.82,"t":"2026-10-02T15:15:00Z","v":9979,"vw":55.874815},{"c":55.815,"h":56.04,"l":55.7,"n":266,"o":56.04,"t":"2026-10-02T15:30:00Z","v":7270,"vw":55.824676},{"c":55.79,"h":55.88,"l":55.73,"n":460,"o":55.815,"t":"2026-10-02T15:45:00Z","v":13431,"vw":55.790894},{"c":56.04,"h":56.04,"l":55.83,"n":291,"o":55.84,"t":"2026-10-02T16:00:00Z","v":9500,"vw":55.875722},{"c":55.83,"h":56.06,"l":55.83,"n":373,"o":55.995,"t":"2026-10-02T16:15:00Z","v":11940,"vw":55.938754},{"c":55.91,"h":55.91,"l":55.79,"n":242,"o":55.86,"t":"2026-10-02T16:30:00Z","v":8986,"vw":55.863869},{"c":55.53,"h":55.98,"l":55.33,"n":1050,"o":55.965,"t":"2026-10-02T16:45:00Z","v":70618,"vw":55.520054},{"c":54.7,"h":55.54,"l":54.7,"n":791,"o":55.535,"t":"2026-10-02T17:00:00Z","v":41860,"vw":55.003823},{"c":54.44,"h":54.75,"l":54.17,"n":1306,"o":54.74,"t":"2026-10-02T17:15:00Z","v":112229,"vw":54.432808},{"c":54.9,"h":54.97,"l":54.425,"n":525,"o":54.48,"t":"2026-10-02T17:30:00Z","v":34326,"vw":54.773852},{"c":54.585,"h":54.91,"l":54.54,"n":694,"o":54.89,"t":"2026-10-02T17:45:00Z","v":33677,"vw":54.756327},{"c":54.55,"h":54.64,"l":54.37,"n":842,"o":54.55,"t":"2026-10-02T18:00:00Z","v":56972,"vw":54.505141},{"c":54.26,"h":54.75,"l":54.25,"n":773,"o":54.58,"t":"2026-10-02T18:15:00Z","v":46085,"vw":54.499733},{"c":54.28,"h":54.52,"l":54.25,"n":748,"o":54.265,"t":"2026-10-02T18:30:00Z","v":46923,"vw":54.360262},{"c":54.17,"h":54.385,"l":54.15,"n":999,"o":54.31,"t":"2026-10-02T18:45:00Z","v":56513,"vw":54.327226},{"c":54.23,"h":54.415,"l":54.23,"n":699,"o":54.235,"t":"2026-10-02T19:00:00Z","v":38004,"vw":54.313902},{"c":53.98,"h":54.23,"l":53.775,"n":1205,"o":54.23,"t":"2026-10-02T19:15:00Z","v":47401,"vw":53.989162},{"c":54.25,"h":54.275,"l":53.97,"n":1242,"o":53.97,"t":"2026-10-02T19:30:00Z","v":67318,"vw":54.148105},{"c":54.16,"h":54.3,"l":53.87,"n":3103,"o":54.21,"t":"2026-10-02T19:45:00Z","v":161872,"vw":54.086099},{"c":54.16,"h":54.16,"l":54.16,"n":46,"o":54.16,"t":"2026-10-02T20:00:00Z","v":164325,"vw":54.16},{"c":53.57,"h":54.34,"l":53.57,"n":122,"o":54.27,"t":"2026-10-05T13:30:00Z","v":12357,"vw":54.217531},{"c":53.98,"h":54.1636,"l":53.97,"n":39,"o":54.1636,"t":"2026-10-05T13:45:00Z","v":1026,"vw":54.004539},{"c":54.54,"h":54.61,"l":53.98,"n":176,"o":53.98,"t":"2026-10-05T14:00:00Z","v":6329,"vw":54.5081},{"c":54.75,"h":54.82,"l":54.47,"n":396,"o":54.555,"t":"2026-10-05T14:15:00Z","v":18935,"vw":54.682275},{"c":54.23,"h":54.785,"l":54.19,"n":545,"o":54.76,"t":"2026-10-05T14:30:00Z","v":25561,"vw":54.415179},{"c":54.33,"h":54.37,"l":54.17,"n":281,"o":54.33,"t":"2026-10-05T14:45:00Z","v":9474,"vw":54.284853},{"c":54.28,"h":54.4,"l":54.09,"n":391,"o":54.33,"t":"2026-10-05T15:00:00Z","v":15673,"vw":54.229886},{"c":54.4125,"h":54.48,"l":54.35,"n":400,"o":54.37,"t":"2026-10-05T15:15:00Z","v":10248,"vw":54.433298},{"c":54.43,"h":54.56,"l":54.375,"n":372,"o":54.41,"t":"2026-10-05T15:30:00Z","v":9999,"vw":54.453474},{"c":54.51,"h":54.645,"l":54.365,"n":505,"o":54.38,"t":"2026-10-05T15:45:00Z","v":20718,"vw":54.476095},{"c":54.89,"h":54.89,"l":54.56,"n":555,"o":54.56,"t":"2026-10-05T16:00:00Z","v":24479,"vw":54.740117},{"c":54.93,"h":55,"l":54.815,"n":325,"o":54.92,"t":"2026-10-05T16:15:00Z","v":11799,"vw":54.915169},{"c":54.78,"h":55,"l":54.78,"n":389,"o":54.945,"t":"2026-10-05T16:30:00Z","v":14732,"vw":54.88621},{"c":54.415,"h":54.81,"l":54.41,"n":470,"o":54.79,"t":"2026-10-05T16:45:00Z","v":18597,"vw":54.678198},{"c":54.53,"h":54.53,"l":54.4,"n":324,"o":54.405,"t":"2026-10-05T17:00:00Z","v":9068,"vw":54.457549},{"c":54.43,"h":54.595,"l":54.42,"n":447,"o":54.49,"t":"2026-10-05T17:15:00Z","v":14592,"vw":54.517344},{"c":54.22,"h":54.54,"l":54.11,"n":488,"o":54.43,"t":"2026-10-05T17:30:00Z","v":28734,"vw":54.350266},{"c":54.4151,"h":54.48,"l":54.265,"n":428,"o":54.27,"t":"2026-10-05T17:45:00Z","v":14947,"vw":54.367592},{"c":53.86,"h":54.32,"l":53.86,"n":600,"o":54.32,"t":"2026-10-05T18:00:00Z","v":21125,"vw":54.16399},{"c":53.81,"h":53.93,"l":53.5,"n":715,"o":53.86,"t":"2026-10-05T18:15:00Z","v":38398,"vw":53.820034},{"c":53.75,"h":53.89,"l":53.62,"n":491,"o":53.89,"t":"2026-10-05T18:30:00Z","v":16059,"vw":53.712375},{"c":53.75,"h":53.83,"l":53.71,"n":464,"o":53.76,"t":"2026-10-05T18:45:00Z","v":19079,"vw":53.767048},{"c":53.94,"h":53.94,"l":53.61,"n":510,"o":53.72,"t":"2026-10-05T19:00:00Z","v":20048,"vw":53.716408},{"c":54.065,"h":54.07,"l":53.82,"n":725,"o":53.84,"t":"2026-10-05T19:15:00Z","v":30361,"vw":53.987749},{"c":54.28,"h":54.3825,"l":54.005,"n":1003,"o":54.12,"t":"2026-10-05T19:30:00Z","v":45605,"vw":54.144957},{"c":54.25,"h":54.375,"l":54.16,"n":2886,"o":54.31,"t":"2026-10-05T19:45:00Z","v":153494,"vw":54.245652},{"c":54.2,"h":54.2,"l":54.2,"n":54,"o":54.2,"t":"2026-10-05T20:00:00Z","v":255146,"vw":54.2},{"c":55.26,"h":55.26,"l":55.26,"n":1,"o":55.26,"t":"2026-10-05T20:45:00Z","v":211,"vw":55.26},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-10-05T22:15:00Z","v":211,"vw":56.36},{"c":53.825,"h":54.75,"l":53.33,"n":154,"o":54.51,"t":"2026-10-06T13:30:00Z","v":12852,"vw":54.186652},{"c":54.1,"h":54.1,"l":53.68,"n":82,"o":53.83,"t":"2026-10-06T13:45:00Z","v":2168,"vw":53.828507},{"c":53.86,"h":54.125,"l":53.635,"n":270,"o":53.86,"t":"2026-10-06T14:00:00Z","v":8843,"vw":53.939831},{"c":53.5,"h":53.76,"l":53.5,"n":183,"o":53.76,"t":"2026-10-06T14:15:00Z","v":7750,"vw":53.669208},{"c":53.84,"h":53.96,"l":53.65,"n":193,"o":53.65,"t":"2026-10-06T14:30:00Z","v":7170,"vw":53.801633},{"c":53.615,"h":53.85,"l":53.61,"n":120,"o":53.85,"t":"2026-10-06T14:45:00Z","v":3498,"vw":53.753423},{"c":53.585,"h":53.81,"l":53.525,"n":342,"o":53.71,"t":"2026-10-06T15:00:00Z","v":14365,"vw":53.700002},{"c":53.51,"h":53.54,"l":53.43,"n":225,"o":53.53,"t":"2026-10-06T15:15:00Z","v":6257,"vw":53.500782},{"c":53.38,"h":53.58,"l":53.34,"n":225,"o":53.58,"t":"2026-10-06T15:30:00Z","v":7563,"vw":53.435163},{"c":53.08,"h":53.39,"l":53.019,"n":348,"o":53.39,"t":"2026-10-06T15:45:00Z","v":13491,"vw":53.167654},{"c":52.76,"h":53.105,"l":52.71,"n":377,"o":53.06,"t":"2026-10-06T16:00:00Z","v":17582,"vw":52.88452},{"c":52.56,"h":52.89,"l":52.56,"n":328,"o":52.73,"t":"2026-10-06T16:15:00Z","v":12960,"vw":52.738938},{"c":52.47,"h":52.61,"l":52.47,"n":339,"o":52.6,"t":"2026-10-06T16:30:00Z","v":10026,"vw":52.550503},{"c":52.395,"h":52.44,"l":52.285,"n":371,"o":52.44,"t":"2026-10-06T16:45:00Z","v":10773,"vw":52.366078},{"c":52.27,"h":52.3851,"l":52.27,"n":311,"o":52.355,"t":"2026-10-06T17:00:00Z","v":8979,"vw":52.330019},{"c":52.29,"h":52.44,"l":52.25,"n":334,"o":52.26,"t":"2026-10-06T17:15:00Z","v":11778,"vw":52.327134},{"c":52.34,"h":52.405,"l":52.26,"n":417,"o":52.26,"t":"2026-10-06T17:30:00Z","v":14896,"vw":52.349387},{"c":52.605,"h":52.605,"l":52.34,"n":342,"o":52.34,"t":"2026-10-06T17:45:00Z","v":14525,"vw":52.493013},{"c":52.49,"h":52.61,"l":52.49,"n":398,"o":52.605,"t":"2026-10-06T18:00:00Z","v":16944,"vw":52.549887},{"c":52.49,"h":52.57,"l":52.385,"n":357,"o":52.495,"t":"2026-10-06T18:15:00Z","v":12940,"vw":52.449258},{"c":52.46,"h":52.46,"l":52.33,"n":448,"o":52.45,"t":"2026-10-06T18:30:00Z","v":13670,"vw":52.399781},{"c":52.25,"h":52.41,"l":52.18,"n":733,"o":52.41,"t":"2026-10-06T18:45:00Z","v":33122,"vw":52.244063},{"c":51.765,"h":52.25,"l":51.76,"n":735,"o":52.25,"t":"2026-10-06T19:00:00Z","v":33026,"vw":51.987501},{"c":51.79,"h":51.94,"l":51.7,"n":786,"o":51.765,"t":"2026-10-06T19:15:00Z","v":34876,"vw":51.801132},{"c":51.68,"h":51.79,"l":51.575,"n":1201,"o":51.73,"t":"2026-10-06T19:30:00Z","v":63399,"vw":51.682333},{"c":51.87,"h":52.135,"l":51.54,"n":3888,"o":51.68,"t":"2026-10-06T19:45:00Z","v":334434,"vw":51.833646},{"c":51.87,"h":51.87,"l":51.87,"n":46,"o":51.87,"t":"2026-10-06T20:00:00Z","v":281311,"vw":51.87},{"c":52.26,"h":52.99,"l":51.78,"n":177,"o":51.78,"t":"2026-10-07T13:30:00Z","v":16952,"vw":52.045012},{"c":52.26,"h":52.35,"l":51.94,"n":166,"o":52.26,"t":"2026-10-07T13:45:00Z","v":4021,"vw":52.245714},{"c":52.29,"h":52.46,"l":52.225,"n":345,"o":52.29,"t":"2026-10-07T14:00:00Z","v":10527,"vw":52.333037},{"c":52.33,"h":52.45,"l":52.22,"n":284,"o":52.28,"t":"2026-10-07T14:15:00Z","v":12120,"vw":52.314663},{"c":52.45,"h":52.72,"l":52.295,"n":422,"o":52.33,"t":"2026-10-07T14:30:00Z","v":14588,"vw":52.460833},{"c":52.62,"h":52.64,"l":52.44,"n":240,"o":52.52,"t":"2026-10-07T14:45:00Z","v":8093,"vw":52.553683},{"c":52.565,"h":52.63,"l":52.535,"n":320,"o":52.62,"t":"2026-10-07T15:00:00Z","v":9671,"vw":52.594906},{"c":52.31,"h":52.4712,"l":52.2,"n":249,"o":52.4712,"t":"2026-10-07T15:15:00Z","v":7253,"vw":52.355529},{"c":52.3,"h":52.37,"l":52.21,"n":209,"o":52.255,"t":"2026-10-07T15:30:00Z","v":4175,"vw":52.286953},{"c":52.43,"h":52.47,"l":52.29,"n":181,"o":52.29,"t":"2026-10-07T15:45:00Z","v":5507,"vw":52.377604},{"c":52.445,"h":52.46,"l":52.36,"n":266,"o":52.43,"t":"2026-10-07T16:00:00Z","v":9131,"vw":52.412664},{"c":52.48,"h":52.6,"l":52.445,"n":209,"o":52.445,"t":"2026-10-07T16:15:00Z","v":5234,"vw":52.49553},{"c":52.61,"h":52.62,"l":52.49,"n":156,"o":52.55,"t":"2026-10-07T16:30:00Z","v":4464,"vw":52.559646},{"c":52.67,"h":52.755,"l":52.57,"n":287,"o":52.61,"t":"2026-10-07T16:45:00Z","v":7435,"vw":52.612694},{"c":52.79,"h":52.905,"l":52.62,"n":244,"o":52.75,"t":"2026-10-07T17:00:00Z","v":5934,"vw":52.737769},{"c":52.76,"h":52.85,"l":52.74,"n":208,"o":52.835,"t":"2026-10-07T17:15:00Z","v":5928,"vw":52.778988},{"c":52.86,"h":52.9,"l":52.72,"n":218,"o":52.73,"t":"2026-10-07T17:30:00Z","v":8419,"vw":52.784424},{"c":52.85,"h":52.92,"l":52.81,"n":357,"o":52.83,"t":"2026-10-07T17:45:00Z","v":12257,"vw":52.852014},{"c":52.95,"h":53.01,"l":52.855,"n":331,"o":52.855,"t":"2026-10-07T18:00:00Z","v":9901,"vw":52.959138},{"c":53.02,"h":53.025,"l":52.8909,"n":322,"o":52.9,"t":"2026-10-07T18:15:00Z","v":10896,"vw":52.963322},{"c":53.02,"h":53.02,"l":52.9,"n":318,"o":53,"t":"2026-10-07T18:30:00Z","v":8380,"vw":52.942666},{"c":53,"h":53.05,"l":52.94,"n":385,"o":53.02,"t":"2026-10-07T18:45:00Z","v":8761,"vw":52.992893},{"c":53.01,"h":53.19,"l":52.9349,"n":624,"o":53,"t":"2026-10-07T19:00:00Z","v":21061,"vw":53.0347},{"c":52.86,"h":52.99,"l":52.85,"n":525,"o":52.98,"t":"2026-10-07T19:15:00Z","v":16989,"vw":52.935357},{"c":52.72,"h":52.88,"l":52.695,"n":680,"o":52.84,"t":"2026-10-07T19:30:00Z","v":18108,"vw":52.773548},{"c":52.89,"h":52.9,"l":52.63,"n":2487,"o":52.74,"t":"2026-10-07T19:45:00Z","v":93999,"vw":52.785418},{"c":52.87,"h":52.87,"l":52.87,"n":50,"o":52.87,"t":"2026-10-07T20:00:00Z","v":129653,"vw":52.87},{"c":52.865,"h":52.88,"l":52.57,"n":31,"o":52.87,"t":"2026-10-08T13:30:00Z","v":5370,"vw":52.837002},{"c":52.935,"h":52.935,"l":52.8,"n":42,"o":52.865,"t":"2026-10-08T13:45:00Z","v":2251,"vw":52.840095},{"c":52.985,"h":52.985,"l":52.575,"n":53,"o":52.84,"t":"2026-10-08T14:00:00Z","v":1800,"vw":52.722448},{"c":52.585,"h":52.95,"l":52.56,"n":249,"o":52.69,"t":"2026-10-08T14:15:00Z","v":11345,"vw":52.678054},{"c":52.51,"h":52.655,"l":52.45,"n":236,"o":52.59,"t":"2026-10-08T14:30:00Z","v":12930,"vw":52.546188},{"c":52.6057,"h":52.82,"l":52.6,"n":202,"o":52.6,"t":"2026-10-08T14:45:00Z","v":6716,"vw":52.683727},{"c":52.615,"h":52.89,"l":52.61,"n":222,"o":52.625,"t":"2026-10-08T15:00:00Z","v":4013,"vw":52.692779},{"c":52.515,"h":52.65,"l":52.46,"n":265,"o":52.65,"t":"2026-10-08T15:15:00Z","v":5985,"vw":52.530112},{"c":52.645,"h":52.71,"l":52.46,"n":214,"o":52.53,"t":"2026-10-08T15:30:00Z","v":7937,"vw":52.5195},{"c":52.74,"h":52.74,"l":52.49,"n":260,"o":52.645,"t":"2026-10-08T15:45:00Z","v":8634,"vw":52.593644},{"c":52.735,"h":52.82,"l":52.64,"n":137,"o":52.71,"t":"2026-10-08T16:00:00Z","v":4159,"vw":52.693674},{"c":53.045,"h":53.11,"l":52.785,"n":288,"o":52.785,"t":"2026-10-08T16:15:00Z","v":9361,"vw":52.9696},{"c":53.115,"h":53.15,"l":52.95,"n":214,"o":53.0949,"t":"2026-10-08T16:30:00Z","v":6868,"vw":53.036312},{"c":53.42,"h":53.56,"l":53,"n":442,"o":53.115,"t":"2026-10-08T16:45:00Z","v":13270,"vw":53.228106},{"c":53.31,"h":53.47,"l":53.24,"n":531,"o":53.47,"t":"2026-10-08T17:00:00Z","v":15310,"vw":53.377624},{"c":54.1,"h":54.11,"l":53.305,"n":508,"o":53.305,"t":"2026-10-08T17:15:00Z","v":19034,"vw":53.81843},{"c":54,"h":54.12,"l":53.82,"n":580,"o":54.12,"t":"2026-10-08T17:30:00Z","v":19972,"vw":53.939475},{"c":53.88,"h":54.09,"l":53.8,"n":437,"o":53.93,"t":"2026-10-08T17:45:00Z","v":14578,"vw":53.91782},{"c":53.675,"h":53.87,"l":53.66,"n":489,"o":53.86,"t":"2026-10-08T18:00:00Z","v":17312,"vw":53.76753},{"c":53.545,"h":53.67,"l":53.47,"n":477,"o":53.67,"t":"2026-10-08T18:15:00Z","v":14053,"vw":53.557775},{"c":53.59,"h":53.64,"l":53.385,"n":464,"o":53.54,"t":"2026-10-08T18:30:00Z","v":16588,"vw":53.517507},{"c":53.725,"h":53.745,"l":53.5,"n":483,"o":53.63,"t":"2026-10-08T18:45:00Z","v":17620,"vw":53.594273},{"c":53.86,"h":53.93,"l":53.65,"n":574,"o":53.73,"t":"2026-10-08T19:00:00Z","v":20803,"vw":53.781598},{"c":54.03,"h":54.11,"l":53.85,"n":736,"o":53.85,"t":"2026-10-08T19:15:00Z","v":21441,"vw":54.008425},{"c":54.09,"h":54.32,"l":54.02,"n":1094,"o":54.05,"t":"2026-10-08T19:30:00Z","v":36486,"vw":54.180583},{"c":54.38,"h":54.43,"l":54.05,"n":2489,"o":54.085,"t":"2026-10-08T19:45:00Z","v":110654,"vw":54.213298},{"c":54.36,"h":54.36,"l":54.36,"n":37,"o":54.36,"t":"2026-10-08T20:00:00Z","v":359346,"vw":54.36},{"c":54.19,"h":54.19,"l":54.19,"n":2,"o":54.19,"t":"2026-10-08T20:30:00Z","v":313,"vw":54.19},{"c":54.56,"h":54.56,"l":54.56,"n":1,"o":54.56,"t":"2026-10-09T08:00:00Z","v":100,"vw":54.56},{"c":54.005,"h":54.46,"l":53.92,"n":61,"o":53.92,"t":"2026-10-09T13:30:00Z","v":11763,"vw":53.953509},{"c":54.055,"h":54.18,"l":54.005,"n":113,"o":54.005,"t":"2026-10-09T13:45:00Z","v":3002,"vw":54.119906},{"c":54.26,"h":54.26,"l":53.98,"n":143,"o":54.01,"t":"2026-10-09T14:00:00Z","v":3738,"vw":54.070114},{"c":54.04,"h":54.1,"l":53.85,"n":263,"o":54.07,"t":"2026-10-09T14:15:00Z","v":8293,"vw":53.974743},{"c":54.06,"h":54.06,"l":53.88,"n":186,"o":53.88,"t":"2026-10-09T14:30:00Z","v":5158,"vw":53.953126},{"c":53.94,"h":54.25,"l":53.86,"n":208,"o":54.14,"t":"2026-10-09T14:45:00Z","v":5553,"vw":53.996936},{"c":54.12,"h":54.12,"l":53.98,"n":148,"o":53.98,"t":"2026-10-09T15:00:00Z","v":3377,"vw":54.047229},{"c":53.86,"h":54.27,"l":53.86,"n":407,"o":54.14,"t":"2026-10-09T15:15:00Z","v":12742,"vw":54.056274},{"c":53.77,"h":53.96,"l":53.76,"n":173,"o":53.96,"t":"2026-10-09T15:30:00Z","v":6024,"vw":53.821398},{"c":53.78,"h":53.85,"l":53.71,"n":111,"o":53.73,"t":"2026-10-09T15:45:00Z","v":3091,"vw":53.790549},{"c":53.68,"h":53.79,"l":53.585,"n":274,"o":53.79,"t":"2026-10-09T16:00:00Z","v":8924,"vw":53.675888},{"c":53.69,"h":53.73,"l":53.591,"n":216,"o":53.73,"t":"2026-10-09T16:15:00Z","v":7217,"vw":53.67303},{"c":53.66,"h":53.7,"l":53.56,"n":301,"o":53.685,"t":"2026-10-09T16:30:00Z","v":8164,"vw":53.629795},{"c":53.53,"h":53.655,"l":53.51,"n":224,"o":53.655,"t":"2026-10-09T16:45:00Z","v":5926,"vw":53.567432},{"c":53.42,"h":53.54,"l":53.41,"n":277,"o":53.49,"t":"2026-10-09T17:00:00Z","v":8912,"vw":53.487786},{"c":53.475,"h":53.49,"l":53.385,"n":232,"o":53.41,"t":"2026-10-09T17:15:00Z","v":6506,"vw":53.431155},{"c":53.485,"h":53.51,"l":53.47,"n":95,"o":53.51,"t":"2026-10-09T17:30:00Z","v":2992,"vw":53.490969},{"c":53.52,"h":53.53,"l":53.43,"n":339,"o":53.485,"t":"2026-10-09T17:45:00Z","v":11360,"vw":53.474781},{"c":53.45,"h":53.54,"l":53.41,"n":269,"o":53.52,"t":"2026-10-09T18:00:00Z","v":6978,"vw":53.4561},{"c":53.425,"h":53.51,"l":53.425,"n":237,"o":53.425,"t":"2026-10-09T18:15:00Z","v":6180,"vw":53.45562},{"c":53.365,"h":53.43,"l":53.34,"n":295,"o":53.43,"t":"2026-10-09T18:30:00Z","v":9047,"vw":53.386337},{"c":53.385,"h":53.41,"l":53.33,"n":391,"o":53.36,"t":"2026-10-09T18:45:00Z","v":12209,"vw":53.371605},{"c":53.295,"h":53.39,"l":53.22,"n":411,"o":53.39,"t":"2026-10-09T19:00:00Z","v":15705,"vw":53.285507},{"c":53.24,"h":53.33,"l":53.22,"n":631,"o":53.32,"t":"2026-10-09T19:15:00Z","v":24986,"vw":53.272699},{"c":53.06,"h":53.24,"l":53.06,"n":1051,"o":53.21,"t":"2026-10-09T19:30:00Z","v":37886,"vw":53.180693},{"c":52.78,"h":53.04,"l":52.74,"n":2794,"o":53.03,"t":"2026-10-09T19:45:00Z","v":142475,"vw":52.883764},{"c":52.78,"h":52.78,"l":52.78,"n":38,"o":52.78,"t":"2026-10-09T20:00:00Z","v":131929,"vw":52.78},{"c":52.5,"h":52.55,"l":52.49,"n":74,"o":52.5,"t":"2026-10-12T11:15:00Z","v":2210,"vw":52.501267},{"c":52.5,"h":52.5,"l":52.49,"n":3,"o":52.49,"t":"2026-10-12T12:15:00Z","v":380,"vw":52.497368},{"c":52.5,"h":52.5,"l":52.49,"n":2,"o":52.49,"t":"2026-10-12T12:30:00Z","v":476,"vw":52.497899},{"c":52.5,"h":52.5,"l":52.5,"n":2,"o":52.5,"t":"2026-10-12T12:45:00Z","v":241,"vw":52.5},{"c":51.99,"h":52.49,"l":51.81,"n":21,"o":52.49,"t":"2026-10-12T13:00:00Z","v":899,"vw":52.073804},{"c":51.99,"h":51.99,"l":51.99,"n":8,"o":51.99,"t":"2026-10-12T13:15:00Z","v":362,"vw":51.99},{"c":52.87,"h":52.87,"l":51.61,"n":151,"o":52.4,"t":"2026-10-12T13:30:00Z","v":21640,"vw":51.898354},{"c":52.435,"h":52.87,"l":52.435,"n":184,"o":52.575,"t":"2026-10-12T13:45:00Z","v":6572,"vw":52.584949},{"c":52.025,"h":52.14,"l":51.805,"n":447,"o":52.11,"t":"2026-10-12T14:00:00Z","v":14967,"vw":52.005548},{"c":52.05,"h":52.05,"l":51.84,"n":318,"o":52.025,"t":"2026-10-12T14:15:00Z","v":10185,"vw":51.972621},{"c":52.145,"h":52.3,"l":52,"n":239,"o":52,"t":"2026-10-12T14:30:00Z","v":6805,"vw":52.149162},{"c":52.23,"h":52.38,"l":52.14,"n":415,"o":52.15,"t":"2026-10-12T14:45:00Z","v":15443,"vw":52.266793},{"c":52.015,"h":52.44,"l":52.015,"n":344,"o":52.295,"t":"2026-10-12T15:00:00Z","v":11305,"vw":52.271012},{"c":52.15,"h":52.18,"l":51.9001,"n":394,"o":51.995,"t":"2026-10-12T15:15:00Z","v":14687,"vw":52.044818},{"c":52.265,"h":52.385,"l":52.14,"n":311,"o":52.1663,"t":"2026-10-12T15:30:00Z","v":14004,"vw":52.201216},{"c":52.16,"h":52.305,"l":52.12,"n":380,"o":52.265,"t":"2026-10-12T15:45:00Z","v":11107,"vw":52.194612},{"c":51.59,"h":52.145,"l":51.51,"n":539,"o":52.1,"t":"2026-10-12T16:00:00Z","v":17099,"vw":51.89154},{"c":51.34,"h":51.595,"l":51.23,"n":534,"o":51.58,"t":"2026-10-12T16:15:00Z","v":16264,"vw":51.441873},{"c":51.46,"h":51.51,"l":51.19,"n":541,"o":51.29,"t":"2026-10-12T16:30:00Z","v":17606,"vw":51.369957},{"c":51.455,"h":51.57,"l":51.39,"n":552,"o":51.46,"t":"2026-10-12T16:45:00Z","v":18184,"vw":51.481341},{"c":51.4,"h":51.42,"l":51.25,"n":328,"o":51.41,"t":"2026-10-12T17:00:00Z","v":8788,"vw":51.35477},{"c":51.435,"h":51.45,"l":51.33,"n":494,"o":51.35,"t":"2026-10-12T17:15:00Z","v":14312,"vw":51.393579},{"c":51.2225,"h":51.44,"l":51.085,"n":599,"o":51.39,"t":"2026-10-12T17:30:00Z","v":17829,"vw":51.258767},{"c":51.31,"h":51.315,"l":51.09,"n":423,"o":51.205,"t":"2026-10-12T17:45:00Z","v":12339,"vw":51.212127},{"c":51.545,"h":51.545,"l":51.3,"n":322,"o":51.3,"t":"2026-10-12T18:00:00Z","v":8135,"vw":51.455903},{"c":51.475,"h":51.56,"l":51.44,"n":489,"o":51.545,"t":"2026-10-12T18:15:00Z","v":16590,"vw":51.504785},{"c":51.57,"h":51.71,"l":51.36,"n":1008,"o":51.48,"t":"2026-10-12T18:30:00Z","v":49324,"vw":51.518211},{"c":51.355,"h":51.595,"l":51.2507,"n":600,"o":51.5875,"t":"2026-10-12T18:45:00Z","v":20813,"vw":51.416388},{"c":51.325,"h":51.45,"l":51.27,"n":637,"o":51.27,"t":"2026-10-12T19:00:00Z","v":20621,"vw":51.361385},{"c":51.2375,"h":51.415,"l":51.165,"n":1025,"o":51.325,"t":"2026-10-12T19:15:00Z","v":34935,"vw":51.30443},{"c":51.2725,"h":51.275,"l":51.14,"n":1388,"o":51.2375,"t":"2026-10-12T19:30:00Z","v":56382,"vw":51.211274},{"c":51.31,"h":51.54,"l":51.15,"n":4188,"o":51.275,"t":"2026-10-12T19:45:00Z","v":231048,"vw":51.337805},{"c":51.29,"h":51.29,"l":51.29,"n":56,"o":51.29,"t":"2026-10-12T20:00:00Z","v":164452,"vw":51.29},{"c":51.59,"h":51.59,"l":51.59,"n":1,"o":51.59,"t":"2026-10-13T11:00:00Z","v":100,"vw":51.59},{"c":51.85,"h":52.815,"l":51.395,"n":198,"o":51.9,"t":"2026-10-13T13:30:00Z","v":50758,"vw":51.918231},{"c":51.405,"h":52.05,"l":51.27,"n":248,"o":52.05,"t":"2026-10-13T13:45:00Z","v":15936,"vw":51.723067},{"c":51.17,"h":51.35,"l":51.03,"n":432,"o":51.26,"t":"2026-10-13T14:00:00Z","v":21645,"vw":51.160315},{"c":51.26,"h":51.31,"l":51.0225,"n":338,"o":51.28,"t":"2026-10-13T14:15:00Z","v":14942,"vw":51.206198},{"c":51.33,"h":51.33,"l":51.01,"n":638,"o":51.26,"t":"2026-10-13T14:30:00Z","v":39233,"vw":51.192482},{"c":51.17,"h":51.25,"l":50.85,"n":401,"o":51.25,"t":"2026-10-13T14:45:00Z","v":20683,"vw":51.008572},{"c":50.84,"h":51.0978,"l":50.46,"n":755,"o":51.0978,"t":"2026-10-13T15:00:00Z","v":43570,"vw":50.617404},{"c":50.83,"h":51.05,"l":50.83,"n":391,"o":50.865,"t":"2026-10-13T15:15:00Z","v":16816,"vw":50.944639},{"c":50.785,"h":51.08,"l":50.785,"n":496,"o":50.87,"t":"2026-10-13T15:30:00Z","v":18369,"vw":50.987842},{"c":50.975,"h":50.985,"l":50.79,"n":355,"o":50.86,"t":"2026-10-13T15:45:00Z","v":16257,"vw":50.874818},{"c":51.01,"h":51.01,"l":50.89,"n":362,"o":50.92,"t":"2026-10-13T16:00:00Z","v":16406,"vw":50.958253},{"c":51.145,"h":51.17,"l":51.01,"n":483,"o":51.03,"t":"2026-10-13T16:15:00Z","v":18351,"vw":51.074107},{"c":51.18,"h":51.22,"l":51.11,"n":424,"o":51.14,"t":"2026-10-13T16:30:00Z","v":22211,"vw":51.171842},{"c":51.58,"h":51.58,"l":51.14,"n":550,"o":51.2,"t":"2026-10-13T16:45:00Z","v":30887,"vw":51.274955},{"c":51.545,"h":51.57,"l":51.38,"n":417,"o":51.46,"t":"2026-10-13T17:00:00Z","v":17967,"vw":51.460382},{"c":51.35,"h":51.55,"l":51.22,"n":485,"o":51.55,"t":"2026-10-13T17:15:00Z","v":23965,"vw":51.345719},{"c":51.305,"h":51.36,"l":51.25,"n":435,"o":51.34,"t":"2026-10-13T17:30:00Z","v":18223,"vw":51.305168},{"c":51.345,"h":51.345,"l":51.22,"n":393,"o":51.3,"t":"2026-10-13T17:45:00Z","v":14384,"vw":51.284291},{"c":51.35,"h":51.54,"l":51.33,"n":552,"o":51.34,"t":"2026-10-13T18:00:00Z","v":26058,"vw":51.427141},{"c":51.405,"h":51.405,"l":51.26,"n":318,"o":51.33,"t":"2026-10-13T18:15:00Z","v":11118,"vw":51.338715},{"c":51.53,"h":51.535,"l":51.315,"n":412,"o":51.38,"t":"2026-10-13T18:30:00Z","v":18513,"vw":51.427075},{"c":51.63,"h":51.63,"l":51.47,"n":481,"o":51.52,"t":"2026-10-13T18:45:00Z","v":25620,"vw":51.54014},{"c":51.42,"h":51.69,"l":51.285,"n":686,"o":51.615,"t":"2026-10-13T19:00:00Z","v":27989,"vw":51.496939},{"c":51.44,"h":51.51,"l":51.37,"n":826,"o":51.42,"t":"2026-10-13T19:15:00Z","v":27203,"vw":51.445897},{"c":51.48,"h":51.63,"l":51.425,"n":1109,"o":51.425,"t":"2026-10-13T19:30:00Z","v":43587,"vw":51.524138},{"c":51.7,"h":51.79,"l":51.44,"n":3276,"o":51.495,"t":"2026-10-13T19:45:00Z","v":186500,"vw":51.6168},{"c":51.64,"h":51.64,"l":51.64,"n":39,"o":51.64,"t":"2026-10-13T20:00:00Z","v":257489,"vw":51.64},{"c":51.64,"h":51.64,"l":51.64,"n":2,"o":51.64,"t":"2026-10-13T20:30:00Z","v":915,"vw":51.64},{"c":51.58,"h":52.27,"l":51.58,"n":286,"o":52.16,"t":"2026-10-14T13:30:00Z","v":13476,"vw":51.916567},{"c":51.415,"h":51.95,"l":51.415,"n":395,"o":51.828,"t":"2026-10-14T13:45:00Z","v":11868,"vw":51.652895},{"c":51.26,"h":51.45,"l":51.155,"n":441,"o":51.365,"t":"2026-10-14T14:00:00Z","v":17283,"vw":51.347264},{"c":51.48,"h":51.6176,"l":51.23,"n":478,"o":51.315,"t":"2026-10-14T14:15:00Z","v":20697,"vw":51.339091},{"c":51.42,"h":51.48,"l":51.1475,"n":444,"o":51.455,"t":"2026-10-14T14:30:00Z","v":15797,"vw":51.354216},{"c":51.06,"h":51.39,"l":51.06,"n":429,"o":51.39,"t":"2026-10-14T14:45:00Z","v":14073,"vw":51.217202},{"c":51.11,"h":51.2,"l":51.07,"n":246,"o":51.105,"t":"2026-10-14T15:00:00Z","v":6452,"vw":51.116577},{"c":51.26,"h":51.32,"l":50.975,"n":518,"o":51.09,"t":"2026-10-14T15:15:00Z","v":13507,"vw":51.115535},{"c":51.43,"h":51.43,"l":51.21,"n":442,"o":51.25,"t":"2026-10-14T15:30:00Z","v":20222,"vw":51.318225},{"c":51.61,"h":51.87,"l":51.37,"n":604,"o":51.37,"t":"2026-10-14T15:45:00Z","v":26762,"vw":51.727729},{"c":51.965,"h":51.965,"l":51.51,"n":508,"o":51.51,"t":"2026-10-14T16:00:00Z","v":28112,"vw":51.738225},{"c":51.785,"h":51.95,"l":51.64,"n":438,"o":51.95,"t":"2026-10-14T16:15:00Z","v":13517,"vw":51.832326},{"c":51.445,"h":51.765,"l":51.29,"n":553,"o":51.765,"t":"2026-10-14T16:30:00Z","v":20125,"vw":51.591106},{"c":51.285,"h":51.4325,"l":51.19,"n":355,"o":51.4325,"t":"2026-10-14T16:45:00Z","v":14459,"vw":51.292771},{"c":51.305,"h":51.305,"l":51.115,"n":513,"o":51.295,"t":"2026-10-14T17:00:00Z","v":22880,"vw":51.247273},{"c":51.66,"h":51.88,"l":51.32,"n":782,"o":51.32,"t":"2026-10-14T17:15:00Z","v":35759,"vw":51.69178},{"c":51.41,"h":51.63,"l":51.328,"n":613,"o":51.625,"t":"2026-10-14T17:30:00Z","v":22948,"vw":51.454428},{"c":51.49,"h":51.53,"l":51.33,"n":391,"o":51.36,"t":"2026-10-14T17:45:00Z","v":10231,"vw":51.452836},{"c":51.56,"h":51.6575,"l":51.43,"n":542,"o":51.47,"t":"2026-10-14T18:00:00Z","v":16779,"vw":51.521733},{"c":51.43,"h":51.68,"l":51.4,"n":568,"o":51.555,"t":"2026-10-14T18:15:00Z","v":15728,"vw":51.50884},{"c":51.47,"h":51.52,"l":51.39,"n":479,"o":51.43,"t":"2026-10-14T18:30:00Z","v":13633,"vw":51.450823},{"c":51.58,"h":51.66,"l":51.45,"n":726,"o":51.51,"t":"2026-10-14T18:45:00Z","v":18767,"vw":51.556053},{"c":51.38,"h":51.61,"l":51.36,"n":844,"o":51.58,"t":"2026-10-14T19:00:00Z","v":23621,"vw":51.465643},{"c":51.445,"h":51.5775,"l":51.415,"n":812,"o":51.42,"t":"2026-10-14T19:15:00Z","v":23582,"vw":51.486228},{"c":51.555,"h":51.65,"l":51.415,"n":1396,"o":51.44,"t":"2026-10-14T19:30:00Z","v":44248,"vw":51.525507},{"c":51.99,"h":52.07,"l":51.54,"n":4187,"o":51.555,"t":"2026-10-14T19:45:00Z","v":200591,"vw":51.851209},{"c":51.96,"h":51.995,"l":51.96,"n":57,"o":51.99,"t":"2026-10-14T20:00:00Z","v":222744,"vw":51.960243},{"c":52.9,"h":52.9,"l":52.25,"n":56,"o":52.25,"t":"2026-10-14T22:00:00Z","v":2024,"vw":52.514862},{"c":52.4,"h":52.4,"l":52.3,"n":3,"o":52.3,"t":"2026-10-14T22:15:00Z","v":1646,"vw":52.369666},{"c":52.05,"h":53,"l":52.05,"n":21,"o":52.05,"t":"2026-10-14T22:30:00Z","v":1181,"vw":52.184781},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-14T23:15:00Z","v":100,"vw":52.88},{"c":53.5,"h":53.5,"l":53.5,"n":4,"o":53.5,"t":"2026-10-15T08:15:00Z","v":402,"vw":53.5},{"c":53.4681,"h":53.52,"l":53.4681,"n":5,"o":53.52,"t":"2026-10-15T08:30:00Z","v":1625,"vw":53.491335},{"c":51.81,"h":51.81,"l":51.81,"n":1,"o":51.81,"t":"2026-10-15T09:15:00Z","v":1500,"vw":51.81},{"c":54.5,"h":54.65,"l":53.3,"n":24,"o":53.3,"t":"2026-10-15T10:00:00Z","v":1000,"vw":54.11},{"c":51.96,"h":52.99,"l":51.96,"n":11,"o":52.61,"t":"2026-10-15T11:00:00Z","v":1029,"vw":52.759806},{"c":51,"h":52.99,"l":50.43,"n":50,"o":51.95,"t":"2026-10-15T11:15:00Z","v":5239,"vw":51.062622},{"c":42,"h":50.13,"l":42,"n":318,"o":50.13,"t":"2026-10-15T11:30:00Z","v":30719,"vw":45.178292},{"c":42.481,"h":42.5,"l":41,"n":131,"o":42.2,"t":"2026-10-15T11:45:00Z","v":17905,"vw":41.954065},{"c":42.9,"h":43,"l":42.4,"n":297,"o":42.4,"t":"2026-10-15T12:00:00Z","v":14689,"vw":42.777469},{"c":42.95,"h":43.05,"l":42.6511,"n":356,"o":42.75,"t":"2026-10-15T12:15:00Z","v":48851,"vw":42.919194},{"c":44.5,"h":44.521,"l":42.91,"n":367,"o":42.9923,"t":"2026-10-15T12:30:00Z","v":36307,"vw":43.41099},{"c":45,"h":45.44,"l":44,"n":352,"o":44.8,"t":"2026-10-15T12:45:00Z","v":44939,"vw":44.490545},{"c":43.93,"h":45.23,"l":43.4,"n":572,"o":45.01,"t":"2026-10-15T13:00:00Z","v":64723,"vw":44.011546},{"c":45.95,"h":45.95,"l":44.35,"n":253,"o":44.36,"t":"2026-10-15T13:15:00Z","v":30061,"vw":44.920652},{"c":45.1,"h":48.03,"l":42.81,"n":2933,"o":45.08,"t":"2026-10-15T13:30:00Z","v":439043,"vw":45.783063},{"c":44.605,"h":45.24,"l":43.58,"n":2137,"o":44.97,"t":"2026-10-15T13:45:00Z","v":165682,"vw":44.22406},{"c":45.37,"h":45.525,"l":44.4001,"n":1701,"o":44.52,"t":"2026-10-15T14:00:00Z","v":120941,"vw":45.013722},{"c":43.795,"h":45.38,"l":43.75,"n":1425,"o":45.32,"t":"2026-10-15T14:15:00Z","v":109281,"vw":44.584332},{"c":43.87,"h":44.4091,"l":43.57,"n":1601,"o":43.625,"t":"2026-10-15T14:30:00Z","v":123584,"vw":43.875516},{"c":44.13,"h":44.4,"l":43.76,"n":1208,"o":43.84,"t":"2026-10-15T14:45:00Z","v":68928,"vw":44.164876},{"c":44.065,"h":44.43,"l":43.76,"n":1504,"o":44.14,"t":"2026-10-15T15:00:00Z","v":99455,"vw":44.098686},{"c":43.98,"h":44.15,"l":43.801,"n":1065,"o":44.055,"t":"2026-10-15T15:15:00Z","v":58656,"vw":43.94365},{"c":44.03,"h":44.03,"l":43.55,"n":1078,"o":43.9887,"t":"2026-10-15T15:30:00Z","v":78554,"vw":43.809153},{"c":44.36,"h":44.415,"l":43.95,"n":843,"o":44.0899,"t":"2026-10-15T15:45:00Z","v":49463,"vw":44.117611},{"c":44.08,"h":44.345,"l":43.79,"n":803,"o":44.345,"t":"2026-10-15T16:00:00Z","v":39030,"vw":44.044996},{"c":43.825,"h":44.1,"l":43.715,"n":642,"o":44.1,"t":"2026-10-15T16:15:00Z","v":41175,"vw":43.890407},{"c":43.455,"h":43.94,"l":43.42,"n":922,"o":43.77,"t":"2026-10-15T16:30:00Z","v":49590,"vw":43.682688},{"c":43.37,"h":43.46,"l":42.93,"n":1047,"o":43.43,"t":"2026-10-15T16:45:00Z","v":62107,"vw":43.182585},{"c":42.955,"h":43.68,"l":42.83,"n":1362,"o":43.37,"t":"2026-10-15T17:00:00Z","v":85038,"vw":43.263958},{"c":43.07,"h":43.07,"l":42.65,"n":754,"o":42.905,"t":"2026-10-15T17:15:00Z","v":52057,"vw":42.809233},{"c":43.295,"h":43.39,"l":42.895,"n":945,"o":43.02,"t":"2026-10-15T17:30:00Z","v":67207,"vw":43.080648},{"c":43.07,"h":43.49,"l":43,"n":1045,"o":43.35,"t":"2026-10-15T17:45:00Z","v":68436,"vw":43.200181},{"c":43.5699,"h":43.5699,"l":42.97,"n":1199,"o":43.025,"t":"2026-10-15T18:00:00Z","v":89149,"vw":43.193086},{"c":43.4,"h":43.71,"l":43.38,"n":1138,"o":43.53,"t":"2026-10-15T18:15:00Z","v":92225,"vw":43.548667},{"c":43.31,"h":43.47,"l":43.0925,"n":1037,"o":43.43,"t":"2026-10-15T18:30:00Z","v":83913,"vw":43.220397},{"c":43.37,"h":43.515,"l":43.11,"n":1163,"o":43.3,"t":"2026-10-15T18:45:00Z","v":89559,"vw":43.268362},{"c":43.59,"h":43.79,"l":43.3201,"n":1432,"o":43.42,"t":"2026-10-15T19:00:00Z","v":103409,"vw":43.605104},{"c":43.73,"h":44.22,"l":43.53,"n":1973,"o":43.59,"t":"2026-10-15T19:15:00Z","v":153599,"vw":43.919065},{"c":43.755,"h":43.9,"l":43.58,"n":2497,"o":43.715,"t":"2026-10-15T19:30:00Z","v":166865,"vw":43.722129},{"c":43.76,"h":44.17,"l":43.62,"n":7734,"o":43.71,"t":"2026-10-15T19:45:00Z","v":626993,"vw":43.908346},{"c":44.01,"h":44.01,"l":43.74,"n":36,"o":43.75,"t":"2026-10-15T20:00:00Z","v":279578,"vw":43.740491},{"c":44,"h":44,"l":44,"n":1,"o":44,"t":"2026-10-15T20:15:00Z","v":250,"vw":44},{"c":43.74,"h":43.74,"l":43.74,"n":1,"o":43.74,"t":"2026-10-15T20:30:00Z","v":1493,"vw":43.74},{"c":44.14,"h":44.14,"l":43.81,"n":16,"o":43.82,"t":"2026-10-15T22:15:00Z","v":2111,"vw":43.853894},{"c":44.1035,"h":44.1035,"l":44.1035,"n":1,"o":44.1035,"t":"2026-10-15T22:45:00Z","v":150,"vw":44.1035},{"c":43.9963,"h":43.9963,"l":43.9963,"n":2,"o":43.9963,"t":"2026-10-15T23:15:00Z","v":1001,"vw":43.9963},{"c":43.99,"h":43.99,"l":43.99,"n":4,"o":43.99,"t":"2026-10-15T23:30:00Z","v":162,"vw":43.99},{"c":43.51,"h":43.51,"l":43.51,"n":1,"o":43.51,"t":"2026-10-16T13:00:00Z","v":100,"vw":43.51},{"c":44.54,"h":44.77,"l":43,"n":861,"o":43.04,"t":"2026-10-16T13:30:00Z","v":66368,"vw":43.535346},{"c":44.645,"h":44.99,"l":44.35,"n":868,"o":44.54,"t":"2026-10-16T13:45:00Z","v":52172,"vw":44.677833},{"c":44.3,"h":44.715,"l":43.91,"n":998,"o":44.645,"t":"2026-10-16T14:00:00Z","v":54640,"vw":44.212664},{"c":43.285,"h":44.3,"l":43.1301,"n":927,"o":44.29,"t":"2026-10-16T14:15:00Z","v":47282,"vw":43.569109},{"c":43.145,"h":43.69,"l":43.14,"n":690,"o":43.38,"t":"2026-10-16T14:30:00Z","v":38143,"vw":43.440778},{"c":43.085,"h":43.265,"l":42.96,"n":912,"o":43.14,"t":"2026-10-16T14:45:00Z","v":74078,"vw":43.112781},{"c":43.27,"h":43.335,"l":42.98,"n":733,"o":43.095,"t":"2026-10-16T15:00:00Z","v":27683,"vw":43.130202},{"c":43.015,"h":43.29,"l":42.8927,"n":866,"o":43.27,"t":"2026-10-16T15:15:00Z","v":36587,"vw":43.106869},{"c":42.6,"h":43.26,"l":42.6,"n":843,"o":42.97,"t":"2026-10-16T15:30:00Z","v":53367,"vw":42.876286},{"c":42.565,"h":42.795,"l":42.5601,"n":842,"o":42.5935,"t":"2026-10-16T15:45:00Z","v":54109,"vw":42.617618},{"c":42.559,"h":42.71,"l":42.48,"n":679,"o":42.6,"t":"2026-10-16T16:00:00Z","v":34631,"vw":42.54331},{"c":42.365,"h":42.59,"l":42.31,"n":705,"o":42.59,"t":"2026-10-16T16:15:00Z","v":30549,"vw":42.406997},{"c":42.2667,"h":42.4,"l":42.235,"n":923,"o":42.34,"t":"2026-10-16T16:30:00Z","v":74406,"vw":42.316559},{"c":41.68,"h":42.26,"l":41.62,"n":2338,"o":42.26,"t":"2026-10-16T16:45:00Z","v":144855,"vw":41.841795},{"c":41.705,"h":41.89,"l":41.62,"n":1507,"o":41.68,"t":"2026-10-16T17:00:00Z","v":88934,"vw":41.683169},{"c":41.59,"h":41.72,"l":41.555,"n":818,"o":41.705,"t":"2026-10-16T17:15:00Z","v":37994,"vw":41.621603},{"c":41.55,"h":41.72,"l":41.49,"n":869,"o":41.585,"t":"2026-10-16T17:30:00Z","v":33232,"vw":41.597414},{"c":41.43,"h":41.57,"l":41.29,"n":1051,"o":41.52,"t":"2026-10-16T17:45:00Z","v":45538,"vw":41.414728},{"c":41.34,"h":41.505,"l":41.24,"n":1123,"o":41.4,"t":"2026-10-16T18:00:00Z","v":50925,"vw":41.341308},{"c":41.16,"h":41.34,"l":41.13,"n":1018,"o":41.31,"t":"2026-10-16T18:15:00Z","v":43789,"vw":41.216134},{"c":41.23,"h":41.26,"l":41,"n":1319,"o":41.165,"t":"2026-10-16T18:30:00Z","v":64661,"vw":41.153849},{"c":41.475,"h":41.63,"l":41.205,"n":1063,"o":41.205,"t":"2026-10-16T18:45:00Z","v":54581,"vw":41.446296},{"c":41.665,"h":41.725,"l":41.49,"n":1390,"o":41.49,"t":"2026-10-16T19:00:00Z","v":66199,"vw":41.594171},{"c":41.475,"h":41.72,"l":41.44,"n":1666,"o":41.68,"t":"2026-10-16T19:15:00Z","v":86775,"vw":41.568862},{"c":41.55,"h":41.695,"l":41.475,"n":2435,"o":41.475,"t":"2026-10-16T19:30:00Z","v":113249,"vw":41.566229},{"c":41.49,"h":41.82,"l":41.35,"n":5830,"o":41.55,"t":"2026-10-16T19:45:00Z","v":409302,"vw":41.566679},{"c":41.49,"h":41.49,"l":41.49,"n":31,"o":41.49,"t":"2026-10-16T20:00:00Z","v":265406,"vw":41.49},{"c":40.67,"h":40.67,"l":40.67,"n":1,"o":40.67,"t":"2026-10-16T23:15:00Z","v":500,"vw":40.67},{"c":41.02,"h":41.02,"l":41.02,"n":3,"o":41.02,"t":"2026-10-19T12:30:00Z","v":215,"vw":41.02},{"c":40.43,"h":41,"l":40.1,"n":626,"o":40.9,"t":"2026-10-19T13:30:00Z","v":57341,"vw":40.599854},{"c":40.635,"h":40.64,"l":40.07,"n":716,"o":40.35,"t":"2026-10-19T13:45:00Z","v":38511,"vw":40.309139},{"c":40.76,"h":41.01,"l":40.595,"n":763,"o":40.61,"t":"2026-10-19T14:00:00Z","v":39888,"vw":40.745769},{"c":41.19,"h":41.24,"l":40.67,"n":767,"o":40.7925,"t":"2026-10-19T14:15:00Z","v":44927,"vw":40.893791},{"c":41.49,"h":41.6,"l":41,"n":795,"o":41.19,"t":"2026-10-19T14:30:00Z","v":37685,"vw":41.363028},{"c":41.41,"h":41.56,"l":41.27,"n":566,"o":41.51,"t":"2026-10-19T14:45:00Z","v":23819,"vw":41.391474},{"c":41.57,"h":41.66,"l":41.36,"n":685,"o":41.3779,"t":"2026-10-19T15:00:00Z","v":26951,"vw":41.544242},{"c":41.48,"h":41.62,"l":41.38,"n":516,"o":41.57,"t":"2026-10-19T15:15:00Z","v":20641,"vw":41.473067},{"c":41.41,"h":41.52,"l":41.375,"n":537,"o":41.475,"t":"2026-10-19T15:30:00Z","v":18765,"vw":41.448957},{"c":41.51,"h":41.6,"l":41.4075,"n":823,"o":41.415,"t":"2026-10-19T15:45:00Z","v":37069,"vw":41.533067},{"c":41.74,"h":41.99,"l":41.5025,"n":877,"o":41.51,"t":"2026-10-19T16:00:00Z","v":47913,"vw":41.716522},{"c":41.67,"h":41.775,"l":41.65,"n":558,"o":41.7475,"t":"2026-10-19T16:15:00Z","v":24832,"vw":41.713991},{"c":41.715,"h":41.78,"l":41.585,"n":491,"o":41.645,"t":"2026-10-19T16:30:00Z","v":21039,"vw":41.682952},{"c":41.7,"h":41.76,"l":41.61,"n":696,"o":41.715,"t":"2026-10-19T16:45:00Z","v":27710,"vw":41.686203},{"c":41.56,"h":41.67,"l":41.55,"n":625,"o":41.67,"t":"2026-10-19T17:00:00Z","v":25600,"vw":41.598395},{"c":41.36,"h":41.6,"l":41.34,"n":470,"o":41.57,"t":"2026-10-19T17:15:00Z","v":17098,"vw":41.459757},{"c":41.61,"h":41.68,"l":41.34,"n":755,"o":41.34,"t":"2026-10-19T17:30:00Z","v":36286,"vw":41.535717},{"c":41.53,"h":41.62,"l":41.51,"n":533,"o":41.575,"t":"2026-10-19T17:45:00Z","v":20474,"vw":41.566129},{"c":41.47,"h":41.54,"l":41.44,"n":636,"o":41.52,"t":"2026-10-19T18:00:00Z","v":25339,"vw":41.487472},{"c":41.34,"h":41.485,"l":41.34,"n":695,"o":41.485,"t":"2026-10-19T18:15:00Z","v":25414,"vw":41.418973},{"c":41.11,"h":41.35,"l":41.06,"n":874,"o":41.33,"t":"2026-10-19T18:30:00Z","v":50785,"vw":41.243893},{"c":41.35,"h":41.35,"l":41.11,"n":667,"o":41.14,"t":"2026-10-19T18:45:00Z","v":27156,"vw":41.190479},{"c":41.37,"h":41.44,"l":41.34,"n":877,"o":41.38,"t":"2026-10-19T19:00:00Z","v":32298,"vw":41.395715},{"c":41.6,"h":41.635,"l":41.36,"n":1197,"o":41.37,"t":"2026-10-19T19:15:00Z","v":46739,"vw":41.491739},{"c":41.42,"h":41.655,"l":41.4,"n":1548,"o":41.585,"t":"2026-10-19T19:30:00Z","v":87653,"vw":41.518211},{"c":41.48,"h":41.57,"l":41.255,"n":4256,"o":41.415,"t":"2026-10-19T19:45:00Z","v":268376,"vw":41.435237},{"c":41.48,"h":41.48,"l":41.48,"n":40,"o":41.48,"t":"2026-10-19T20:00:00Z","v":273303,"vw":41.48},{"c":41.48,"h":41.48,"l":41.48,"n":1,"o":41.48,"t":"2026-10-19T20:15:00Z","v":25833,"vw":41.48},{"c":42.42,"h":42.42,"l":41.49,"n":263,"o":41.91,"t":"2026-10-20T13:30:00Z","v":29443,"vw":42.095485},{"c":42.6,"h":42.675,"l":42.41,"n":251,"o":42.5,"t":"2026-10-20T13:45:00Z","v":13554,"vw":42.550787},{"c":42.24,"h":42.58,"l":42.18,"n":333,"o":42.58,"t":"2026-10-20T14:00:00Z","v":10814,"vw":42.295108},{"c":42.54,"h":42.54,"l":42.245,"n":270,"o":42.245,"t":"2026-10-20T14:15:00Z","v":7691,"vw":42.375558},{"c":42.58,"h":42.635,"l":42.43,"n":342,"o":42.6,"t":"2026-10-20T14:30:00Z","v":16484,"vw":42.53924},{"c":42.52,"h":42.7,"l":42.3001,"n":372,"o":42.455,"t":"2026-10-20T14:45:00Z","v":13488,"vw":42.551953},{"c":42.78,"h":42.84,"l":42.585,"n":380,"o":42.585,"t":"2026-10-20T15:00:00Z","v":14794,"vw":42.7396},{"c":42.765,"h":43.1,"l":42.7,"n":945,"o":42.85,"t":"2026-10-20T15:15:00Z","v":118284,"vw":42.887989},{"c":42.83,"h":42.85,"l":42.665,"n":400,"o":42.775,"t":"2026-10-20T15:30:00Z","v":14981,"vw":42.732034},{"c":42.835,"h":42.88,"l":42.77,"n":266,"o":42.825,"t":"2026-10-20T15:45:00Z","v":7906,"vw":42.830907},{"c":42.935,"h":42.945,"l":42.81,"n":378,"o":42.86,"t":"2026-10-20T16:00:00Z","v":13916,"vw":42.872537},{"c":42.92,"h":42.955,"l":42.845,"n":264,"o":42.955,"t":"2026-10-20T16:15:00Z","v":8401,"vw":42.902304},{"c":43.06,"h":43.06,"l":42.9,"n":304,"o":42.9,"t":"2026-10-20T16:30:00Z","v":15061,"vw":42.979282},{"c":43.18,"h":43.22,"l":43.04,"n":454,"o":43.06,"t":"2026-10-20T16:45:00Z","v":45987,"vw":43.117406},{"c":43.21,"h":43.275,"l":43.16,"n":474,"o":43.23,"t":"2026-10-20T17:00:00Z","v":23973,"vw":43.22826},{"c":43.205,"h":43.29,"l":43.16,"n":354,"o":43.19,"t":"2026-10-20T17:15:00Z","v":18354,"vw":43.212769},{"c":42.94,"h":43.23,"l":42.87,"n":490,"o":43.205,"t":"2026-10-20T17:30:00Z","v":27852,"vw":43.058223},{"c":42.985,"h":43.13,"l":42.98,"n":312,"o":43,"t":"2026-10-20T17:45:00Z","v":14247,"vw":43.024095},{"c":42.8,"h":43.05,"l":42.8,"n":453,"o":42.985,"t":"2026-10-20T18:00:00Z","v":19236,"vw":42.928141},{"c":42.585,"h":42.845,"l":42.49,"n":479,"o":42.845,"t":"2026-10-20T18:15:00Z","v":25006,"vw":42.66452},{"c":42.655,"h":42.72,"l":42.52,"n":631,"o":42.6,"t":"2026-10-20T18:30:00Z","v":32997,"vw":42.617624},{"c":42.735,"h":42.76,"l":42.625,"n":471,"o":42.645,"t":"2026-10-20T18:45:00Z","v":22695,"vw":42.69121},{"c":42.45,"h":42.745,"l":42.435,"n":563,"o":42.735,"t":"2026-10-20T19:00:00Z","v":27889,"vw":42.636943},{"c":42.62,"h":42.71,"l":42.455,"n":779,"o":42.455,"t":"2026-10-20T19:15:00Z","v":31741,"vw":42.60923},{"c":42.86,"h":42.88,"l":42.625,"n":1105,"o":42.63,"t":"2026-10-20T19:30:00Z","v":46060,"vw":42.786052},{"c":42.96,"h":43.065,"l":42.83,"n":3775,"o":42.84,"t":"2026-10-20T19:45:00Z","v":224002,"vw":42.964726},{"c":42.98,"h":42.98,"l":42.98,"n":46,"o":42.98,"t":"2026-10-20T20:00:00Z","v":274242,"vw":42.98},{"c":42.98,"h":42.98,"l":42.98,"n":1,"o":42.98,"t":"2026-10-20T20:15:00Z","v":85017,"vw":42.98},{"c":43.5,"h":43.5,"l":43.11,"n":26,"o":43.12,"t":"2026-10-21T08:00:00Z","v":2234,"vw":43.289406},{"c":43.59,"h":43.59,"l":43.54,"n":25,"o":43.54,"t":"2026-10-21T08:15:00Z","v":808,"vw":43.566866},{"c":43.81,"h":43.81,"l":43.81,"n":2,"o":43.81,"t":"2026-10-21T09:00:00Z","v":114,"vw":43.81},{"c":44.3,"h":44.3,"l":44.24,"n":4,"o":44.24,"t":"2026-10-21T11:00:00Z","v":505,"vw":44.288},{"c":44.1054,"h":44.1054,"l":44.1054,"n":1,"o":44.1054,"t":"2026-10-21T11:15:00Z","v":152,"vw":44.1054},{"c":44.4,"h":44.4,"l":44.4,"n":1,"o":44.4,"t":"2026-10-21T11:30:00Z","v":250,"vw":44.4},{"c":44.4,"h":44.4,"l":44.4,"n":2,"o":44.4,"t":"2026-10-21T12:00:00Z","v":200,"vw":44.4},{"c":44.1,"h":44.1,"l":44.1,"n":1,"o":44.1,"t":"2026-10-21T13:15:00Z","v":800,"vw":44.1},{"c":44.13,"h":44.77,"l":43.69,"n":636,"o":43.88,"t":"2026-10-21T13:30:00Z","v":51379,"vw":44.08341},{"c":44.605,"h":44.76,"l":44.03,"n":181,"o":44.21,"t":"2026-10-21T13:45:00Z","v":12214,"vw":44.406308},{"c":44.765,"h":44.91,"l":44.3,"n":386,"o":44.605,"t":"2026-10-21T14:00:00Z","v":24097,"vw":44.639481},{"c":44.355,"h":44.805,"l":44.33,"n":372,"o":44.805,"t":"2026-10-21T14:15:00Z","v":20140,"vw":44.572846},{"c":44.77,"h":44.84,"l":44.25,"n":528,"o":44.28,"t":"2026-10-21T14:30:00Z","v":29305,"vw":44.64009},{"c":44.895,"h":44.95,"l":44.69,"n":543,"o":44.79,"t":"2026-10-21T14:45:00Z","v":27387,"vw":44.853056},{"c":44.85,"h":45.11,"l":44.8,"n":490,"o":44.9,"t":"2026-10-21T15:00:00Z","v":20512,"vw":44.931546},{"c":44.895,"h":44.96,"l":44.75,"n":501,"o":44.845,"t":"2026-10-21T15:15:00Z","v":20537,"vw":44.855352},{"c":44.96,"h":44.975,"l":44.71,"n":321,"o":44.83,"t":"2026-10-21T15:30:00Z","v":9353,"vw":44.821717},{"c":44.99,"h":45.09,"l":44.8,"n":413,"o":44.93,"t":"2026-10-21T15:45:00Z","v":26159,"vw":44.947212},{"c":44.88,"h":45.07,"l":44.85,"n":423,"o":44.92,"t":"2026-10-21T16:00:00Z","v":13936,"vw":44.964697},{"c":44.925,"h":44.99,"l":44.79,"n":338,"o":44.85,"t":"2026-10-21T16:15:00Z","v":9895,"vw":44.865406},{"c":45.045,"h":45.1,"l":44.9,"n":398,"o":44.92,"t":"2026-10-21T16:30:00Z","v":17271,"vw":45.026927},{"c":44.92,"h":45.09,"l":44.89,"n":787,"o":45.025,"t":"2026-10-21T16:45:00Z","v":41660,"vw":44.971831},{"c":44.75,"h":44.97,"l":44.75,"n":636,"o":44.92,"t":"2026-10-21T17:00:00Z","v":22934,"vw":44.897844},{"c":44.74,"h":44.85,"l":44.73,"n":430,"o":44.7625,"t":"2026-10-21T17:15:00Z","v":13025,"vw":44.797752},{"c":44.75,"h":44.75,"l":44.57,"n":485,"o":44.73,"t":"2026-10-21T17:30:00Z","v":14019,"vw":44.679936},{"c":44.775,"h":44.8,"l":44.72,"n":385,"o":44.745,"t":"2026-10-21T17:45:00Z","v":9347,"vw":44.762361},{"c":44.86,"h":44.86,"l":44.73,"n":558,"o":44.76,"t":"2026-10-21T18:00:00Z","v":16881,"vw":44.772699},{"c":44.72,"h":44.845,"l":44.65,"n":559,"o":44.84,"t":"2026-10-21T18:15:00Z","v":22562,"vw":44.722457},{"c":44.52,"h":44.75,"l":44.51,"n":564,"o":44.73,"t":"2026-10-21T18:30:00Z","v":18605,"vw":44.657008},{"c":44.345,"h":44.59,"l":44.345,"n":653,"o":44.58,"t":"2026-10-21T18:45:00Z","v":26463,"vw":44.47331},{"c":44.475,"h":44.53,"l":44.25,"n":600,"o":44.365,"t":"2026-10-21T19:00:00Z","v":23549,"vw":44.405557},{"c":44.545,"h":44.65,"l":44.48,"n":834,"o":44.48,"t":"2026-10-21T19:15:00Z","v":36125,"vw":44.556418},{"c":44.685,"h":44.7,"l":44.51,"n":1000,"o":44.53,"t":"2026-10-21T19:30:00Z","v":49693,"vw":44.581151},{"c":44.64,"h":44.86,"l":44.54,"n":3761,"o":44.69,"t":"2026-10-21T19:45:00Z","v":223586,"vw":44.67181},{"c":44.64,"h":44.64,"l":44.64,"n":40,"o":44.64,"t":"2026-10-21T20:00:00Z","v":239091,"vw":44.64},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-21T20:15:00Z","v":3583,"vw":44.64},{"c":44.8,"h":44.8,"l":44.63,"n":8,"o":44.63,"t":"2026-10-22T08:00:00Z","v":384,"vw":44.69},{"c":44.66,"h":44.66,"l":44.66,"n":6,"o":44.66,"t":"2026-10-22T09:30:00Z","v":903,"vw":44.66},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T10:00:00Z","v":308,"vw":44.64},{"c":44.64,"h":44.64,"l":44.64,"n":1,"o":44.64,"t":"2026-10-22T10:30:00Z","v":1108,"vw":44.64},{"c":46.05,"h":46.05,"l":44.84,"n":203,"o":44.95,"t":"2026-10-22T13:30:00Z","v":21113,"vw":45.047772},{"c":45.76,"h":46.4799,"l":45.76,"n":381,"o":45.92,"t":"2026-10-22T13:45:00Z","v":22107,"vw":46.100961},{"c":45.655,"h":45.8099,"l":45.44,"n":388,"o":45.75,"t":"2026-10-22T14:00:00Z","v":26281,"vw":45.676638},{"c":45.62,"h":45.68,"l":45.455,"n":508,"o":45.655,"t":"2026-10-22T14:15:00Z","v":22459,"vw":45.605935},{"c":45.845,"h":45.88,"l":45.54,"n":379,"o":45.62,"t":"2026-10-22T14:30:00Z","v":18419,"vw":45.627354},{"c":46.1,"h":46.115,"l":45.84,"n":594,"o":45.91,"t":"2026-10-22T14:45:00Z","v":37938,"vw":45.952399},{"c":46.31,"h":46.35,"l":46.03,"n":507,"o":46.12,"t":"2026-10-22T15:00:00Z","v":24920,"vw":46.162825},{"c":45.93,"h":46.37,"l":45.93,"n":650,"o":46.35,"t":"2026-10-22T15:15:00Z","v":30871,"vw":46.114652},{"c":45.805,"h":45.96,"l":45.8,"n":503,"o":45.875,"t":"2026-10-22T15:30:00Z","v":17664,"vw":45.905534},{"c":45.995,"h":46.01,"l":45.67,"n":548,"o":45.825,"t":"2026-10-22T15:45:00Z","v":20313,"vw":45.853054},{"c":45.86,"h":45.97,"l":45.83,"n":278,"o":45.96,"t":"2026-10-22T16:00:00Z","v":7997,"vw":45.897334},{"c":46.03,"h":46.06,"l":45.92,"n":284,"o":45.93,"t":"2026-10-22T16:15:00Z","v":14913,"vw":45.986162},{"c":45.76,"h":46.03,"l":45.71,"n":389,"o":46.03,"t":"2026-10-22T16:30:00Z","v":13308,"vw":45.810815},{"c":46.02,"h":46.05,"l":45.7175,"n":375,"o":45.79,"t":"2026-10-22T16:45:00Z","v":13585,"vw":45.867434},{"c":45.92,"h":46.09,"l":45.92,"n":328,"o":46.01,"t":"2026-10-22T17:00:00Z","v":11255,"vw":45.999193},{"c":45.91,"h":45.9232,"l":45.73,"n":477,"o":45.91,"t":"2026-10-22T17:15:00Z","v":17811,"vw":45.829725},{"c":45.87,"h":45.99,"l":45.85,"n":463,"o":45.905,"t":"2026-10-22T17:30:00Z","v":15476,"vw":45.91526},{"c":45.89,"h":45.89,"l":45.73,"n":456,"o":45.86,"t":"2026-10-22T17:45:00Z","v":18715,"vw":45.799446},{"c":45.975,"h":45.98,"l":45.83,"n":424,"o":45.89,"t":"2026-10-22T18:00:00Z","v":12366,"vw":45.914206},{"c":46.085,"h":46.15,"l":45.965,"n":472,"o":45.99,"t":"2026-10-22T18:15:00Z","v":20573,"vw":46.067666},{"c":46.15,"h":46.18,"l":46.03,"n":458,"o":46.085,"t":"2026-10-22T18:30:00Z","v":19456,"vw":46.110974},{"c":46.17,"h":46.2,"l":46.05,"n":427,"o":46.15,"t":"2026-10-22T18:45:00Z","v":13142,"vw":46.116306},{"c":46.15,"h":46.24,"l":46.04,"n":705,"o":46.17,"t":"2026-10-22T19:00:00Z","v":29755,"vw":46.123353},{"c":46.265,"h":46.33,"l":46.1,"n":761,"o":46.14,"t":"2026-10-22T19:15:00Z","v":30661,"vw":46.199754},{"c":46.37,"h":46.38,"l":46.07,"n":1034,"o":46.24,"t":"2026-10-22T19:30:00Z","v":40004,"vw":46.260023},{"c":46.64,"h":46.745,"l":46.34,"n":2828,"o":46.385,"t":"2026-10-22T19:45:00Z","v":149608,"vw":46.539789},{"c":46.6,"h":46.6,"l":46.6,"n":35,"o":46.6,"t":"2026-10-22T20:00:00Z","v":240392,"vw":46.6},{"c":46.4,"h":46.4,"l":46.4,"n":1,"o":46.4,"t":"2026-10-22T20:45:00Z","v":100,"vw":46.4},{"c":46.2718,"h":46.57,"l":46.2718,"n":12,"o":46.56,"t":"2026-10-22T23:00:00Z","v":1998,"vw":46.416809}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5720172612268708,"strike":70.58645405258018,"iv":1.0305066779317853,"gamma":0.013973948991493054,"theta":-0.04168092096142635,"vega":0.022828752333346695,"rho":0.0031315635081895017,"breakevenPct":53.78366805226304},{"delta":0.15,"premium":0.49400804289544237,"strike":54.58176943699732,"iv":0.5095445576407507,"gamma":0.034432225201072385,"theta":-0.026813243967828415,"vega":0.02974745308310992,"rho":0.004912025949067497,"breakevenPct":19.02665874224206},{"delta":0.2,"premium":0.7151876675603217,"strike":53.24128686327078,"iv":0.5048796782841823,"gamma":0.04062525469168901,"theta":-0.031022359249329758,"vega":0.034707238605898125,"rho":0.006541387480654233,"breakevenPct":16.607684444588493},{"delta":0.25,"premium":0.9363672922252011,"strike":51.90080428954423,"iv":0.5002147989276139,"gamma":0.04681828418230563,"theta":-0.0352314745308311,"vega":0.03966702412868632,"rho":0.008170749012240968,"breakevenPct":14.188710146934932},{"delta":0.3,"premium":1.1575469168900803,"strike":50.56032171581769,"iv":0.49554991957104555,"gamma":0.05301131367292225,"theta":-0.039440589812332436,"vega":0.04462680965147453,"rho":0.009800110543827704,"breakevenPct":11.76973584928137},{"delta":0.35,"premium":1.4673506181318678,"strike":49.50034340659341,"iv":0.49619821428571426,"gamma":0.055689938186813184,"theta":-0.04181957417582417,"vega":0.04702977335164835,"rho":0.011378261011481398,"breakevenPct":10.148500868185971},{"delta":0.4,"premium":1.8408052884615385,"strike":48.64182692307692,"iv":0.5006625,"gamma":0.05584447115384615,"theta":-0.042884134615384616,"vega":0.04759639423076923,"rho":0.01291963102428284,"breakevenPct":9.10021268145709},{"delta":0.45,"premium":2.214259958791209,"strike":47.78331043956044,"iv":0.5051267857142857,"gamma":0.05599900412087912,"theta":-0.04394869505494505,"vega":0.04816301510989011,"rho":0.014461001037084281,"breakevenPct":8.051924494728212},{"delta":0.5,"premium":2.587714629120879,"strike":46.924793956043956,"iv":0.5095910714285714,"gamma":0.05615353708791209,"theta":-0.045013255494505494,"vega":0.04872963598901099,"rho":0.016002371049885722,"breakevenPct":7.003636307999331},{"delta":0.55,"premium":2.9611692994505496,"strike":46.066277472527474,"iv":0.5140553571428571,"gamma":0.05630807005494506,"theta":-0.04607781593406593,"vega":0.04929625686813187,"rho":0.017543741062687166,"breakevenPct":5.955348121270451},{"delta":0.6,"premium":3.33462396978022,"strike":45.20776098901099,"iv":0.5185196428571428,"gamma":0.056462603021978024,"theta":-0.04714237637362637,"vega":0.04986287774725275,"rho":0.019085111075488607,"breakevenPct":4.907059934541572},{"delta":0.65,"premium":3.884917883211679,"strike":44.308394160583944,"iv":0.5117156934306569,"gamma":0.05309729927007299,"theta":-0.04412178832116788,"vega":0.046555802919708025,"rho":0.020503779145966447,"breakevenPct":4.152663271788906},{"delta":0.7,"premium":4.491669708029197,"strike":43.39598540145985,"iv":0.5013142335766423,"gamma":0.048608248175182486,"theta":-0.03979697080291971,"vega":0.04201200729927008,"rho":0.021883273245412206,"breakevenPct":3.492094773683},{"delta":0.75,"premium":5.098421532846715,"strike":42.48357664233576,"iv":0.4909127737226277,"gamma":0.044119197080291966,"theta":-0.03547215328467153,"vega":0.03746821167883212,"rho":0.023262767344857972,"breakevenPct":2.8315262755770934},{"delta":0.8,"premium":5.7051733576642345,"strike":41.57116788321168,"iv":0.4805113138686131,"gamma":0.03963014598540145,"theta":-0.03114733576642335,"vega":0.032924416058394156,"rho":0.02464226144430374,"breakevenPct":2.170957777471186},{"delta":0.85,"premium":6.311925182481751,"strike":40.658759124087595,"iv":0.47010985401459854,"gamma":0.035141094890510954,"theta":-0.026822518248175182,"vega":0.028380620437956208,"rho":0.0260217555437495,"breakevenPct":1.5103892793652807},{"delta":0.9,"premium":7.490828654601204,"strike":39.194751462389995,"iv":0.4749214308704995,"gamma":0.028219688992250202,"theta":-0.021125264627737755,"vega":0.022387629327729006,"rho":0.026951112773791818,"breakevenPct":0.89423821202374}],"put":[{"delta":0.1,"premium":0.8918513110420547,"strike":31.292193087954338,"iv":1.2763864804748515,"gamma":0.012308829322828847,"theta":-0.04852643674973196,"vega":0.022779391248272544,"rho":-0.0044458516253640095,"breakevenPct":34.30049884181664},{"delta":0.15,"premium":0.5652931529315293,"strike":40.26650266502665,"iv":0.5139631406314064,"gamma":0.034141656416564165,"theta":-0.02547691676916769,"vega":0.029724641246412463,"rho":-0.0061156258960219645,"breakevenPct":14.199988952028836},{"delta":0.2,"premium":0.816420664206642,"strike":41.291512915129154,"iv":0.5026675276752768,"gamma":0.04045571955719557,"theta":-0.028080442804428042,"vega":0.03405018450184502,"rho":-0.008185485545665883,"breakevenPct":12.527517297960076},{"delta":0.25,"premium":1.0675481754817548,"strike":42.31652316523165,"iv":0.4913719147191472,"gamma":0.04676978269782697,"theta":-0.030683968839688394,"vega":0.03837572775727757,"rho":-0.0102553451953098,"breakevenPct":10.855045643891318},{"delta":0.3,"premium":1.3186756867568674,"strike":43.341533415334155,"iv":0.48007630176301763,"gamma":0.05308384583845838,"theta":-0.033287494874948746,"vega":0.042701271012710124,"rho":-0.012325204844953717,"breakevenPct":9.182573989822558},{"delta":0.35,"premium":1.56980319803198,"strike":44.36654366543665,"iv":0.46878068880688806,"gamma":0.05939790897908978,"theta":-0.0358910209102091,"vega":0.047026814268142675,"rho":-0.014395064494597634,"breakevenPct":7.5101023357538},{"delta":0.4,"premium":1.9020760697305863,"strike":45.3026941362916,"iv":0.4614609825673534,"gamma":0.06302757527733756,"theta":-0.0371609825673534,"vega":0.049451790808240886,"rho":-0.01651565016278307,"breakevenPct":6.205036184974404},{"delta":0.45,"premium":2.3656259904912837,"strike":46.09508716323296,"iv":0.4605735023771791,"gamma":0.06231442155309033,"theta":-0.03627350237717908,"vega":0.04880202852614897,"rho":-0.01871830043688122,"breakevenPct":5.494359042134345},{"delta":0.5,"premium":2.8291759112519808,"strike":46.88748019017433,"iv":0.4596860221870048,"gamma":0.0616012678288431,"theta":-0.035386022187004755,"vega":0.04815226624405705,"rho":-0.020920950710979366,"breakevenPct":4.783681899294287},{"delta":0.55,"premium":3.2927258320126787,"strike":47.67987321711569,"iv":0.4587985419968304,"gamma":0.060888114104595874,"theta":-0.034498541996830424,"vega":0.047502503961965134,"rho":-0.023123600985077514,"breakevenPct":4.073004756454228},{"delta":0.6,"premium":3.7562757527733757,"strike":48.47226624405705,"iv":0.4579110618066561,"gamma":0.06017496038034865,"theta":-0.0336110618066561,"vega":0.04685274167987322,"rho":-0.02532625125917566,"breakevenPct":3.362327613614171},{"delta":0.65,"premium":4.219825673534073,"strike":49.264659270998415,"iv":0.45702358161648177,"gamma":0.05946180665610142,"theta":-0.03272358161648177,"vega":0.0462029793977813,"rho":-0.02752890153327381,"breakevenPct":2.6516504707741118},{"delta":0.7,"premium":4.790554156171282,"strike":50.151133501259444,"iv":0.4608911838790931,"gamma":0.058032241813602024,"theta":-0.03189093198992443,"vega":0.045273551637279606,"rho":-0.02981270729732022,"breakevenPct":1.9692785993020294},{"delta":0.75,"premium":6.742695214105794,"strike":52.25020990764064,"iv":0.5260465155331654,"gamma":0.047368933669185556,"theta":-0.03176498740554156,"vega":0.040739546599496225,"rho":-0.03314251715403322,"breakevenPct":1.651730225461625},{"delta":0.8,"premium":8.694836272040305,"strike":54.34928631402183,"iv":0.5912018471872377,"gamma":0.036705625524769095,"theta":-0.031639042821158696,"vega":0.036205541561712844,"rho":-0.036472327010746215,"breakevenPct":1.3341818516212207},{"delta":0.85,"premium":16.398765432098763,"strike":62.098765432098766,"iv":0.863974074074074,"gamma":0.02197098765432099,"theta":-0.038343827160493824,"vega":0.03032777777777778,"rho":-0.044340417859274846,"breakevenPct":1.2357418557306958},{"delta":0.9,"premium":17.518478260869568,"strike":63.550724637681164,"iv":0.7864637681159421,"gamma":0.01779492753623188,"theta":-0.024334057971014497,"vega":0.022883333333333332,"rho":-0.04704145469129375,"breakevenPct":0.5177097566734092}]},"raw":{"call":[{"delta":0.1,"premium":0.5720172612268708,"strike":70.58645405258018,"iv":1.0305066779317853,"gamma":0.013973948991493054,"theta":-0.04168092096142635,"vega":0.022828752333346695,"rho":0.0031315635081895017,"breakevenPct":53.78366805226304},{"delta":0.15,"premium":0.49400804289544237,"strike":54.58176943699732,"iv":0.5095445576407507,"gamma":0.034432225201072385,"theta":-0.026813243967828415,"vega":0.02974745308310992,"rho":0.004912025949067497,"breakevenPct":19.02665874224206},{"delta":0.2,"premium":0.7151876675603217,"strike":53.24128686327078,"iv":0.5048796782841823,"gamma":0.04062525469168901,"theta":-0.031022359249329758,"vega":0.034707238605898125,"rho":0.006541387480654233,"breakevenPct":16.607684444588493},{"delta":0.25,"premium":0.9363672922252011,"strike":51.90080428954423,"iv":0.5002147989276139,"gamma":0.04681828418230563,"theta":-0.0352314745308311,"vega":0.03966702412868632,"rho":0.008170749012240968,"breakevenPct":14.188710146934932},{"delta":0.3,"premium":1.1575469168900803,"strike":50.56032171581769,"iv":0.49554991957104555,"gamma":0.05301131367292225,"theta":-0.039440589812332436,"vega":0.04462680965147453,"rho":0.009800110543827704,"breakevenPct":11.76973584928137},{"delta":0.35,"premium":1.4673506181318678,"strike":49.50034340659341,"iv":0.49619821428571426,"gamma":0.055689938186813184,"theta":-0.04181957417582417,"vega":0.04702977335164835,"rho":0.011378261011481398,"breakevenPct":10.148500868185971},{"delta":0.4,"premium":1.8408052884615385,"strike":48.64182692307692,"iv":0.5006625,"gamma":0.05584447115384615,"theta":-0.042884134615384616,"vega":0.04759639423076923,"rho":0.01291963102428284,"breakevenPct":9.10021268145709},{"delta":0.45,"premium":2.214259958791209,"strike":47.78331043956044,"iv":0.5051267857142857,"gamma":0.05599900412087912,"theta":-0.04394869505494505,"vega":0.04816301510989011,"rho":0.014461001037084281,"breakevenPct":8.051924494728212},{"delta":0.5,"premium":2.587714629120879,"strike":46.924793956043956,"iv":0.5095910714285714,"gamma":0.05615353708791209,"theta":-0.045013255494505494,"vega":0.04872963598901099,"rho":0.016002371049885722,"breakevenPct":7.003636307999331},{"delta":0.55,"premium":2.9611692994505496,"strike":46.066277472527474,"iv":0.5140553571428571,"gamma":0.05630807005494506,"theta":-0.04607781593406593,"vega":0.04929625686813187,"rho":0.017543741062687166,"breakevenPct":5.955348121270451},{"delta":0.6,"premium":3.33462396978022,"strike":45.20776098901099,"iv":0.5185196428571428,"gamma":0.056462603021978024,"theta":-0.04714237637362637,"vega":0.04986287774725275,"rho":0.019085111075488607,"breakevenPct":4.907059934541572},{"delta":0.65,"premium":3.884917883211679,"strike":44.308394160583944,"iv":0.5117156934306569,"gamma":0.05309729927007299,"theta":-0.04412178832116788,"vega":0.046555802919708025,"rho":0.020503779145966447,"breakevenPct":4.152663271788906},{"delta":0.7,"premium":4.491669708029197,"strike":43.39598540145985,"iv":0.5013142335766423,"gamma":0.048608248175182486,"theta":-0.03979697080291971,"vega":0.04201200729927008,"rho":0.021883273245412206,"breakevenPct":3.492094773683},{"delta":0.75,"premium":5.098421532846715,"strike":42.48357664233576,"iv":0.4909127737226277,"gamma":0.044119197080291966,"theta":-0.03547215328467153,"vega":0.03746821167883212,"rho":0.023262767344857972,"breakevenPct":2.8315262755770934},{"delta":0.8,"premium":5.7051733576642345,"strike":41.57116788321168,"iv":0.4805113138686131,"gamma":0.03963014598540145,"theta":-0.03114733576642335,"vega":0.032924416058394156,"rho":0.02464226144430374,"breakevenPct":2.170957777471186},{"delta":0.85,"premium":6.311925182481751,"strike":40.658759124087595,"iv":0.47010985401459854,"gamma":0.035141094890510954,"theta":-0.026822518248175182,"vega":0.028380620437956208,"rho":0.0260217555437495,"breakevenPct":1.5103892793652807},{"delta":0.9,"premium":7.490828654601204,"strike":39.194751462389995,"iv":0.4749214308704995,"gamma":0.028219688992250202,"theta":-0.021125264627737755,"vega":0.022387629327729006,"rho":0.026951112773791818,"breakevenPct":0.89423821202374}],"put":[{"delta":0.1,"premium":0.8918513110420547,"strike":31.292193087954338,"iv":1.2763864804748515,"gamma":0.012308829322828847,"theta":-0.04852643674973196,"vega":0.022779391248272544,"rho":-0.0044458516253640095,"breakevenPct":34.30049884181664},{"delta":0.15,"premium":0.5652931529315293,"strike":40.26650266502665,"iv":0.5139631406314064,"gamma":0.034141656416564165,"theta":-0.02547691676916769,"vega":0.029724641246412463,"rho":-0.0061156258960219645,"breakevenPct":14.199988952028836},{"delta":0.2,"premium":0.816420664206642,"strike":41.291512915129154,"iv":0.5026675276752768,"gamma":0.04045571955719557,"theta":-0.028080442804428042,"vega":0.03405018450184502,"rho":-0.008185485545665883,"breakevenPct":12.527517297960076},{"delta":0.25,"premium":1.0675481754817548,"strike":42.31652316523165,"iv":0.4913719147191472,"gamma":0.04676978269782697,"theta":-0.030683968839688394,"vega":0.03837572775727757,"rho":-0.0102553451953098,"breakevenPct":10.855045643891318},{"delta":0.3,"premium":1.3186756867568674,"strike":43.341533415334155,"iv":0.48007630176301763,"gamma":0.05308384583845838,"theta":-0.033287494874948746,"vega":0.042701271012710124,"rho":-0.012325204844953717,"breakevenPct":9.182573989822558},{"delta":0.35,"premium":1.56980319803198,"strike":44.36654366543665,"iv":0.46878068880688806,"gamma":0.05939790897908978,"theta":-0.0358910209102091,"vega":0.047026814268142675,"rho":-0.014395064494597634,"breakevenPct":7.5101023357538},{"delta":0.4,"premium":1.9020760697305863,"strike":45.3026941362916,"iv":0.4614609825673534,"gamma":0.06302757527733756,"theta":-0.0371609825673534,"vega":0.049451790808240886,"rho":-0.01651565016278307,"breakevenPct":6.205036184974404},{"delta":0.45,"premium":2.3656259904912837,"strike":46.09508716323296,"iv":0.4605735023771791,"gamma":0.06231442155309033,"theta":-0.03627350237717908,"vega":0.04880202852614897,"rho":-0.01871830043688122,"breakevenPct":5.494359042134345},{"delta":0.5,"premium":2.8291759112519808,"strike":46.88748019017433,"iv":0.4596860221870048,"gamma":0.0616012678288431,"theta":-0.035386022187004755,"vega":0.04815226624405705,"rho":-0.020920950710979366,"breakevenPct":4.783681899294287},{"delta":0.55,"premium":3.2927258320126787,"strike":47.67987321711569,"iv":0.4587985419968304,"gamma":0.060888114104595874,"theta":-0.034498541996830424,"vega":0.047502503961965134,"rho":-0.023123600985077514,"breakevenPct":4.073004756454228},{"delta":0.6,"premium":3.7562757527733757,"strike":48.47226624405705,"iv":0.4579110618066561,"gamma":0.06017496038034865,"theta":-0.0336110618066561,"vega":0.04685274167987322,"rho":-0.02532625125917566,"breakevenPct":3.362327613614171},{"delta":0.65,"premium":4.219825673534073,"strike":49.264659270998415,"iv":0.45702358161648177,"gamma":0.05946180665610142,"theta":-0.03272358161648177,"vega":0.0462029793977813,"rho":-0.02752890153327381,"breakevenPct":2.6516504707741118},{"delta":0.7,"premium":4.790554156171282,"strike":50.151133501259444,"iv":0.4608911838790931,"gamma":0.058032241813602024,"theta":-0.03189093198992443,"vega":0.045273551637279606,"rho":-0.02981270729732022,"breakevenPct":1.9692785993020294},{"delta":0.75,"premium":6.742695214105794,"strike":52.25020990764064,"iv":0.5260465155331654,"gamma":0.047368933669185556,"theta":-0.03176498740554156,"vega":0.040739546599496225,"rho":-0.03314251715403322,"breakevenPct":1.651730225461625},{"delta":0.8,"premium":8.694836272040305,"strike":54.34928631402183,"iv":0.5912018471872377,"gamma":0.036705625524769095,"theta":-0.031639042821158696,"vega":0.036205541561712844,"rho":-0.036472327010746215,"breakevenPct":1.3341818516212207},{"delta":0.85,"premium":16.398765432098763,"strike":62.098765432098766,"iv":0.863974074074074,"gamma":0.02197098765432099,"theta":-0.038343827160493824,"vega":0.03032777777777778,"rho":-0.044340417859274846,"breakevenPct":1.2357418557306958},{"delta":0.9,"premium":17.518478260869568,"strike":63.550724637681164,"iv":0.7864637681159421,"gamma":0.01779492753623188,"theta":-0.024334057971014497,"vega":0.022883333333333332,"rho":-0.04704145469129375,"breakevenPct":0.5177097566734092}]}},"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"}}