{"symbol":"PII","url":"https://intraalpha.com/companies/PII","capturedAt":"2026-10-22T20:17:24.698Z","state":"ready","quote":{"symbol":"PII","last_price":56.69,"prev_close":54.29,"regular_close":56.69,"change":2.4,"change_pct":4.4207,"regular_change":2.4,"regular_change_pct":4.4207,"extended_change":0,"extended_change_pct":0,"bid":52.12,"ask":59.03,"bid_size":100,"ask_size":200,"volume":1019324,"vwap":56.605059,"open":54.25,"high":57.04,"low":54.25,"close":56.69,"trade_count":18229,"last_trade_at":"2026-10-22T20:10:00.001739222Z","last_quote_at":"2026-10-22T20:01:33.787522948Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T16:17:15.749465734-04:00","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":"PII","fetched_at":"2026-10-22T20:17:24.277743+00:00","name":"Polaris Industries Inc","exchange":"NYSE","currency":"USD","sector":"CONSUMER CYCLICAL","industry":"RECREATIONAL VEHICLES","country":"USA","description":"Polaris Inc. designs, designs, manufactures and markets motor sports vehicles worldwide. The company is headquartered in Medina, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3089292000,"ebitda":492100000,"pe_ratio":null,"peg_ratio":3.337,"book_value":14.7,"dividend_per_share":2.7,"dividend_yield":0.0502,"eps":-4.66,"revenue_ttm":7517300000,"gross_profit_ttm":1649900000,"profit_margin":-0.0346,"operating_margin_ttm":0.0717,"return_on_assets_ttm":0.0264,"return_on_equity_ttm":-0.256,"quarterly_earnings_growth":-0.896,"quarterly_revenue_growth":0.088,"analyst_target_price":69.27,"analyst_number":2,"beta":1.336,"fifty_two_week_high":77.16,"fifty_two_week_low":46.19,"fifty_day_ma":58.28,"two_hundred_day_ma":63.07,"shares_outstanding":56904000,"forward_pe":13.11,"price_to_sales":0.411,"price_to_book":3.671,"ev_to_revenue":0.649,"ev_to_ebitda":46.61},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T20:17:24.277743+00:00"},"optionObservedAt":"2026-10-22T19:55:01.588Z","bars":[{"c":51,"h":51.3,"l":51,"n":9,"o":51.3,"t":"2026-10-15T13:00:00Z","v":290,"vw":51.15},{"c":51.3,"h":51.3,"l":51.05,"n":8,"o":51.06,"t":"2026-10-15T13:05:00Z","v":536,"vw":51.154774},{"c":51.825,"h":51.87,"l":51.02,"n":31,"o":51.02,"t":"2026-10-15T13:30:00Z","v":7128,"vw":51.091054},{"c":51.835,"h":51.835,"l":51.835,"n":11,"o":51.835,"t":"2026-10-15T13:35:00Z","v":472,"vw":51.835},{"c":51.795,"h":51.83,"l":51.795,"n":31,"o":51.813,"t":"2026-10-15T13:40:00Z","v":3078,"vw":51.813076},{"c":52.235,"h":52.235,"l":51.805,"n":160,"o":51.88,"t":"2026-10-15T13:50:00Z","v":4852,"vw":52.020829},{"c":52.525,"h":52.63,"l":52.2351,"n":84,"o":52.2351,"t":"2026-10-15T13:55:00Z","v":2512,"vw":52.432425},{"c":52.775,"h":52.97,"l":52.75,"n":91,"o":52.9,"t":"2026-10-15T14:00:00Z","v":3406,"vw":52.826724},{"c":53.29,"h":53.305,"l":53,"n":148,"o":53,"t":"2026-10-15T14:05:00Z","v":6265,"vw":53.15358},{"c":53.5,"h":53.5,"l":53.2,"n":247,"o":53.295,"t":"2026-10-15T14:10:00Z","v":6449,"vw":53.343376},{"c":53.46,"h":53.655,"l":53.39,"n":157,"o":53.655,"t":"2026-10-15T14:15:00Z","v":5880,"vw":53.497781},{"c":53.65,"h":53.66,"l":53.5,"n":209,"o":53.505,"t":"2026-10-15T14:20:00Z","v":6728,"vw":53.593248},{"c":53.7,"h":53.85,"l":53.6,"n":197,"o":53.65,"t":"2026-10-15T14:25:00Z","v":6820,"vw":53.714872},{"c":53.86,"h":54.095,"l":53.75,"n":290,"o":53.79,"t":"2026-10-15T14:30:00Z","v":11501,"vw":53.950801},{"c":53.825,"h":54.035,"l":53.77,"n":155,"o":54.03,"t":"2026-10-15T14:35:00Z","v":6632,"vw":53.892938},{"c":53.64,"h":53.8499,"l":53.64,"n":163,"o":53.8499,"t":"2026-10-15T14:40:00Z","v":4278,"vw":53.751991},{"c":53.435,"h":53.715,"l":53.435,"n":157,"o":53.715,"t":"2026-10-15T14:45:00Z","v":3918,"vw":53.578306},{"c":53.605,"h":53.65,"l":53.46,"n":152,"o":53.46,"t":"2026-10-15T14:50:00Z","v":3080,"vw":53.574505},{"c":53.6,"h":53.655,"l":53.565,"n":124,"o":53.645,"t":"2026-10-15T14:55:00Z","v":2731,"vw":53.607476},{"c":53.8,"h":53.8,"l":53.56,"n":167,"o":53.56,"t":"2026-10-15T15:00:00Z","v":4256,"vw":53.700323},{"c":53.675,"h":53.87,"l":53.65,"n":97,"o":53.83,"t":"2026-10-15T15:05:00Z","v":2659,"vw":53.786666},{"c":53.81,"h":53.8525,"l":53.75,"n":111,"o":53.76,"t":"2026-10-15T15:10:00Z","v":2487,"vw":53.799799},{"c":53.63,"h":53.91,"l":53.63,"n":94,"o":53.77,"t":"2026-10-15T15:15:00Z","v":2235,"vw":53.702263},{"c":53.825,"h":53.85,"l":53.67,"n":122,"o":53.67,"t":"2026-10-15T15:20:00Z","v":6096,"vw":53.824212},{"c":53.84,"h":53.85,"l":53.77,"n":155,"o":53.85,"t":"2026-10-15T15:25:00Z","v":4976,"vw":53.814805},{"c":53.737007,"h":53.92,"l":53.737007,"n":206,"o":53.91,"t":"2026-10-15T15:30:00Z","v":6266,"vw":53.784477},{"c":53.715,"h":53.78,"l":53.71,"n":74,"o":53.7125,"t":"2026-10-15T15:35:00Z","v":1870,"vw":53.74055},{"c":53.545,"h":53.705,"l":53.54,"n":149,"o":53.705,"t":"2026-10-15T15:40:00Z","v":3038,"vw":53.586051},{"c":53.62,"h":53.62,"l":53.551603,"n":113,"o":53.551603,"t":"2026-10-15T15:45:00Z","v":4484,"vw":53.607396},{"c":53.6,"h":53.6,"l":53.59,"n":42,"o":53.59,"t":"2026-10-15T15:50:00Z","v":4260,"vw":53.599266},{"c":53.67,"h":53.685,"l":53.5595,"n":84,"o":53.66,"t":"2026-10-15T15:55:00Z","v":1940,"vw":53.647148},{"c":53.56,"h":53.63,"l":53.55,"n":163,"o":53.63,"t":"2026-10-15T16:00:00Z","v":3472,"vw":53.595625},{"c":53.43,"h":53.48,"l":53.42,"n":43,"o":53.48,"t":"2026-10-15T16:05:00Z","v":1538,"vw":53.455841},{"c":53.41,"h":53.42,"l":53.33,"n":122,"o":53.41,"t":"2026-10-15T16:10:00Z","v":4781,"vw":53.352419},{"c":53.365,"h":53.41,"l":53.35,"n":52,"o":53.35,"t":"2026-10-15T16:15:00Z","v":1284,"vw":53.375},{"c":53.355,"h":53.425,"l":53.3,"n":143,"o":53.41,"t":"2026-10-15T16:20:00Z","v":10239,"vw":53.39161},{"c":53.375,"h":53.375,"l":53.35,"n":56,"o":53.355,"t":"2026-10-15T16:25:00Z","v":1551,"vw":53.358},{"c":53.38,"h":53.48,"l":53.33,"n":167,"o":53.375,"t":"2026-10-15T16:30:00Z","v":5473,"vw":53.399901},{"c":53.45,"h":53.545,"l":53.44,"n":142,"o":53.44,"t":"2026-10-15T16:35:00Z","v":2198,"vw":53.488177},{"c":53.46,"h":53.5,"l":53.46,"n":93,"o":53.495,"t":"2026-10-15T16:40:00Z","v":1282,"vw":53.486477},{"c":53.23,"h":53.4525,"l":53.23,"n":172,"o":53.4525,"t":"2026-10-15T16:45:00Z","v":4288,"vw":53.340974},{"c":53.18,"h":53.21,"l":53.13,"n":80,"o":53.21,"t":"2026-10-15T16:50:00Z","v":4231,"vw":53.178833},{"c":53.17,"h":53.23,"l":53.17,"n":105,"o":53.23,"t":"2026-10-15T16:55:00Z","v":2612,"vw":53.199754},{"c":53.16,"h":53.165,"l":53.1,"n":128,"o":53.13,"t":"2026-10-15T17:00:00Z","v":4073,"vw":53.141034},{"c":53.15,"h":53.1575,"l":53.15,"n":75,"o":53.1575,"t":"2026-10-15T17:05:00Z","v":1361,"vw":53.153194},{"c":53.08,"h":53.15,"l":53.07,"n":170,"o":53.15,"t":"2026-10-15T17:10:00Z","v":5501,"vw":53.110999},{"c":53.21,"h":53.21,"l":53.1,"n":158,"o":53.11,"t":"2026-10-15T17:15:00Z","v":3207,"vw":53.150732},{"c":53.17,"h":53.225,"l":53.16,"n":121,"o":53.215,"t":"2026-10-15T17:20:00Z","v":2970,"vw":53.195026},{"c":53.13,"h":53.16,"l":53.13,"n":34,"o":53.16,"t":"2026-10-15T17:25:00Z","v":488,"vw":53.145},{"c":53.275,"h":53.275,"l":53.19,"n":127,"o":53.19,"t":"2026-10-15T17:30:00Z","v":2871,"vw":53.2235},{"c":53.3,"h":53.31,"l":53.28,"n":104,"o":53.3,"t":"2026-10-15T17:35:00Z","v":2498,"vw":53.295513},{"c":53.445,"h":53.445,"l":53.315,"n":108,"o":53.33,"t":"2026-10-15T17:40:00Z","v":3583,"vw":53.382293},{"c":53.42,"h":53.455,"l":53.41,"n":110,"o":53.45,"t":"2026-10-15T17:45:00Z","v":4923,"vw":53.437413},{"c":53.53,"h":53.55,"l":53.42,"n":131,"o":53.42,"t":"2026-10-15T17:50:00Z","v":4711,"vw":53.49802},{"c":53.635,"h":53.635,"l":53.53,"n":109,"o":53.53,"t":"2026-10-15T17:55:00Z","v":3168,"vw":53.604529},{"c":53.625,"h":53.68,"l":53.58,"n":167,"o":53.635,"t":"2026-10-15T18:00:00Z","v":5653,"vw":53.635804},{"c":53.31,"h":53.63,"l":53.275,"n":175,"o":53.58,"t":"2026-10-15T18:05:00Z","v":8338,"vw":53.534941},{"c":53.44,"h":53.48,"l":53.375,"n":131,"o":53.4,"t":"2026-10-15T18:10:00Z","v":4621,"vw":53.407348},{"c":53.505,"h":53.61,"l":53.42,"n":177,"o":53.42,"t":"2026-10-15T18:15:00Z","v":6516,"vw":53.533145},{"c":53.48,"h":53.545,"l":53.47,"n":150,"o":53.54,"t":"2026-10-15T18:20:00Z","v":4156,"vw":53.507421},{"c":53.32,"h":53.48,"l":53.32,"n":213,"o":53.48,"t":"2026-10-15T18:25:00Z","v":8906,"vw":53.3984},{"c":53.435,"h":53.47,"l":53.32,"n":204,"o":53.325,"t":"2026-10-15T18:30:00Z","v":7108,"vw":53.385043},{"c":53.49,"h":53.49,"l":53.4,"n":188,"o":53.435,"t":"2026-10-15T18:35:00Z","v":6669,"vw":53.437067},{"c":53.45,"h":53.595,"l":53.41,"n":249,"o":53.49,"t":"2026-10-15T18:40:00Z","v":10184,"vw":53.499966},{"c":53.545,"h":53.57,"l":53.45,"n":191,"o":53.45,"t":"2026-10-15T18:45:00Z","v":7399,"vw":53.504186},{"c":53.54,"h":53.595,"l":53.51,"n":133,"o":53.59,"t":"2026-10-15T18:50:00Z","v":4100,"vw":53.551051},{"c":53.455,"h":53.54,"l":53.45,"n":206,"o":53.54,"t":"2026-10-15T18:55:00Z","v":6932,"vw":53.476712},{"c":53.51,"h":53.53,"l":53.455,"n":218,"o":53.455,"t":"2026-10-15T19:00:00Z","v":10740,"vw":53.472228},{"c":53.44,"h":53.53,"l":53.35,"n":338,"o":53.51,"t":"2026-10-15T19:05:00Z","v":16037,"vw":53.43449},{"c":53.35,"h":53.445,"l":53.3,"n":176,"o":53.44,"t":"2026-10-15T19:10:00Z","v":6315,"vw":53.375502},{"c":53.16,"h":53.35,"l":53.16,"n":233,"o":53.35,"t":"2026-10-15T19:15:00Z","v":6916,"vw":53.288842},{"c":53.25,"h":53.25,"l":53.185,"n":316,"o":53.185,"t":"2026-10-15T19:20:00Z","v":9488,"vw":53.217732},{"c":53.25,"h":53.27,"l":53.22,"n":332,"o":53.22,"t":"2026-10-15T19:25:00Z","v":12504,"vw":53.242838},{"c":53.345,"h":53.39,"l":53.25,"n":300,"o":53.25,"t":"2026-10-15T19:30:00Z","v":8881,"vw":53.308031},{"c":53.44,"h":53.45,"l":53.345,"n":365,"o":53.345,"t":"2026-10-15T19:35:00Z","v":12179,"vw":53.401487},{"c":53.4782,"h":53.48,"l":53.37,"n":397,"o":53.44,"t":"2026-10-15T19:40:00Z","v":19904,"vw":53.414934},{"c":53.35,"h":53.51,"l":53.335,"n":443,"o":53.47,"t":"2026-10-15T19:45:00Z","v":17723,"vw":53.430302},{"c":53.415,"h":53.435,"l":53.2,"n":611,"o":53.33,"t":"2026-10-15T19:50:00Z","v":32062,"vw":53.351294},{"c":53.49,"h":53.63,"l":53.33,"n":1964,"o":53.42,"t":"2026-10-15T19:55:00Z","v":95975,"vw":53.465886},{"c":53.49,"h":53.49,"l":53.49,"n":39,"o":53.49,"t":"2026-10-15T20:00:00Z","v":188776,"vw":53.49},{"c":53.4,"h":53.41,"l":53.4,"n":8,"o":53.41,"t":"2026-10-16T12:35:00Z","v":857,"vw":53.403289},{"c":53.35,"h":53.35,"l":53.34,"n":10,"o":53.34,"t":"2026-10-16T12:40:00Z","v":1005,"vw":53.347861},{"c":53.3,"h":53.3,"l":53,"n":14,"o":53.29,"t":"2026-10-16T12:50:00Z","v":1164,"vw":53.155364},{"c":52.84,"h":52.99,"l":51.99,"n":37,"o":51.99,"t":"2026-10-16T13:00:00Z","v":2383,"vw":52.384444},{"c":52.9,"h":52.9,"l":52.6797,"n":3,"o":52.6797,"t":"2026-10-16T13:05:00Z","v":438,"vw":52.799406},{"c":53.15,"h":53.82,"l":53.15,"n":199,"o":53.59,"t":"2026-10-16T13:30:00Z","v":24551,"vw":53.609555},{"c":53.21,"h":53.56,"l":53.21,"n":15,"o":53.38,"t":"2026-10-16T13:35:00Z","v":598,"vw":53.393516},{"c":54.075,"h":54.08,"l":53.48,"n":134,"o":53.54,"t":"2026-10-16T13:40:00Z","v":8544,"vw":53.743915},{"c":53.965,"h":53.965,"l":53.95,"n":20,"o":53.95,"t":"2026-10-16T13:45:00Z","v":526,"vw":53.956667},{"c":53.835,"h":54.1114,"l":53.745,"n":154,"o":54.015,"t":"2026-10-16T13:50:00Z","v":4370,"vw":53.930742},{"c":53.94,"h":54.04,"l":53.845,"n":109,"o":53.845,"t":"2026-10-16T13:55:00Z","v":5289,"vw":53.91204},{"c":53.885,"h":53.935,"l":53.88,"n":43,"o":53.935,"t":"2026-10-16T14:00:00Z","v":1296,"vw":53.897279},{"c":53.4,"h":53.63,"l":53.4,"n":140,"o":53.63,"t":"2026-10-16T14:05:00Z","v":4528,"vw":53.524545},{"c":53.36,"h":53.36,"l":53.36,"n":12,"o":53.36,"t":"2026-10-16T14:10:00Z","v":218,"vw":53.36},{"c":53.25,"h":53.26,"l":53.25,"n":37,"o":53.25,"t":"2026-10-16T14:15:00Z","v":572,"vw":53.253333},{"c":53.465,"h":53.465,"l":53.2,"n":186,"o":53.31,"t":"2026-10-16T14:20:00Z","v":8447,"vw":53.327305},{"c":53.62,"h":53.79,"l":53.39,"n":53,"o":53.39,"t":"2026-10-16T14:25:00Z","v":3637,"vw":53.518258},{"c":53.52,"h":53.575,"l":53.52,"n":30,"o":53.575,"t":"2026-10-16T14:30:00Z","v":767,"vw":53.54906},{"c":53.51,"h":53.6442,"l":53.51,"n":38,"o":53.6442,"t":"2026-10-16T14:35:00Z","v":1303,"vw":53.555567},{"c":53.36,"h":53.49,"l":53.22,"n":77,"o":53.49,"t":"2026-10-16T14:40:00Z","v":2853,"vw":53.343056},{"c":53.57,"h":53.57,"l":53.19,"n":198,"o":53.27,"t":"2026-10-16T14:45:00Z","v":7636,"vw":53.406923},{"c":53.72,"h":53.8,"l":53.57,"n":65,"o":53.6,"t":"2026-10-16T14:50:00Z","v":2542,"vw":53.66299},{"c":53.82,"h":53.82,"l":53.69,"n":31,"o":53.81,"t":"2026-10-16T14:55:00Z","v":1153,"vw":53.7325},{"c":53.78,"h":53.78,"l":53.51,"n":44,"o":53.78,"t":"2026-10-16T15:00:00Z","v":1279,"vw":53.69},{"c":53.81,"h":53.86,"l":53.695,"n":74,"o":53.86,"t":"2026-10-16T15:05:00Z","v":2049,"vw":53.7705},{"c":53.73,"h":53.83,"l":53.705,"n":129,"o":53.7075,"t":"2026-10-16T15:10:00Z","v":6434,"vw":53.783186},{"c":53.6,"h":53.71,"l":53.54,"n":85,"o":53.71,"t":"2026-10-16T15:15:00Z","v":2559,"vw":53.62217},{"c":53.6099,"h":53.6099,"l":53.6099,"n":26,"o":53.6099,"t":"2026-10-16T15:20:00Z","v":944,"vw":53.6099},{"c":53.48,"h":53.625,"l":53.48,"n":73,"o":53.6,"t":"2026-10-16T15:25:00Z","v":1817,"vw":53.576898},{"c":53.505,"h":53.525,"l":53.505,"n":50,"o":53.52,"t":"2026-10-16T15:30:00Z","v":1363,"vw":53.51975},{"c":53.46,"h":53.505,"l":53.38,"n":174,"o":53.4712,"t":"2026-10-16T15:35:00Z","v":5334,"vw":53.457001},{"c":53.31,"h":53.44,"l":53.19,"n":223,"o":53.44,"t":"2026-10-16T15:40:00Z","v":7954,"vw":53.273767},{"c":53.405,"h":53.47,"l":53.325,"n":79,"o":53.38,"t":"2026-10-16T15:45:00Z","v":2761,"vw":53.389167},{"c":53.34,"h":53.34,"l":53.34,"n":27,"o":53.34,"t":"2026-10-16T15:50:00Z","v":1231,"vw":53.34},{"c":53.285,"h":53.29,"l":53.285,"n":48,"o":53.29,"t":"2026-10-16T15:55:00Z","v":1338,"vw":53.286},{"c":53.29,"h":53.32,"l":53.155,"n":114,"o":53.22,"t":"2026-10-16T16:00:00Z","v":4958,"vw":53.249309},{"c":53.355,"h":53.445,"l":53.295,"n":95,"o":53.295,"t":"2026-10-16T16:05:00Z","v":3079,"vw":53.383875},{"c":53.365,"h":53.4,"l":53.35,"n":85,"o":53.35,"t":"2026-10-16T16:10:00Z","v":3453,"vw":53.387415},{"c":53.25,"h":53.365,"l":53.21,"n":100,"o":53.365,"t":"2026-10-16T16:15:00Z","v":4599,"vw":53.246571},{"c":53.115,"h":53.24,"l":53.115,"n":133,"o":53.24,"t":"2026-10-16T16:20:00Z","v":5180,"vw":53.198059},{"c":52.93,"h":53.09,"l":52.91,"n":200,"o":53.09,"t":"2026-10-16T16:25:00Z","v":6690,"vw":53.021632},{"c":52.86,"h":52.87,"l":52.785,"n":179,"o":52.84,"t":"2026-10-16T16:30:00Z","v":7421,"vw":52.841365},{"c":53.02,"h":53.02,"l":52.82,"n":100,"o":52.86,"t":"2026-10-16T16:35:00Z","v":4476,"vw":52.92233},{"c":52.935,"h":53.01,"l":52.92,"n":46,"o":53.01,"t":"2026-10-16T16:40:00Z","v":1498,"vw":52.940834},{"c":52.75,"h":52.94,"l":52.75,"n":136,"o":52.94,"t":"2026-10-16T16:45:00Z","v":3262,"vw":52.836861},{"c":52.6,"h":52.6,"l":52.585,"n":25,"o":52.585,"t":"2026-10-16T16:50:00Z","v":1157,"vw":52.598125},{"c":52.53,"h":52.6,"l":52.525,"n":46,"o":52.585,"t":"2026-10-16T16:55:00Z","v":1590,"vw":52.566352},{"c":52.38,"h":52.64,"l":52.38,"n":91,"o":52.6,"t":"2026-10-16T17:00:00Z","v":2555,"vw":52.540694},{"c":52.35,"h":52.49,"l":52.3,"n":98,"o":52.42,"t":"2026-10-16T17:05:00Z","v":3856,"vw":52.413659},{"c":52.555,"h":52.56,"l":52.3,"n":146,"o":52.3,"t":"2026-10-16T17:10:00Z","v":8170,"vw":52.470929},{"c":52.4175,"h":52.465,"l":52.33,"n":79,"o":52.33,"t":"2026-10-16T17:15:00Z","v":1535,"vw":52.413514},{"c":52.48,"h":52.52,"l":52.37,"n":60,"o":52.37,"t":"2026-10-16T17:20:00Z","v":1566,"vw":52.424531},{"c":52.5,"h":52.55,"l":52.45,"n":140,"o":52.52,"t":"2026-10-16T17:25:00Z","v":5153,"vw":52.495524},{"c":52.505,"h":52.505,"l":52.425,"n":151,"o":52.48,"t":"2026-10-16T17:30:00Z","v":5076,"vw":52.475866},{"c":52.57,"h":52.57,"l":52.57,"n":17,"o":52.57,"t":"2026-10-16T17:35:00Z","v":280,"vw":52.57},{"c":52.805,"h":52.84,"l":52.555,"n":219,"o":52.56,"t":"2026-10-16T17:40:00Z","v":8433,"vw":52.718816},{"c":52.69,"h":52.75,"l":52.69,"n":122,"o":52.75,"t":"2026-10-16T17:45:00Z","v":2800,"vw":52.709675},{"c":52.49,"h":52.67,"l":52.49,"n":197,"o":52.66,"t":"2026-10-16T17:50:00Z","v":4336,"vw":52.584921},{"c":52.48,"h":52.515,"l":52.4,"n":225,"o":52.44,"t":"2026-10-16T17:55:00Z","v":9059,"vw":52.470737},{"c":52.24,"h":52.405,"l":52.24,"n":99,"o":52.405,"t":"2026-10-16T18:00:00Z","v":2583,"vw":52.332479},{"c":52.38,"h":52.45,"l":52.305,"n":183,"o":52.33,"t":"2026-10-16T18:05:00Z","v":6609,"vw":52.39207},{"c":52.45,"h":52.45,"l":52.38,"n":52,"o":52.43,"t":"2026-10-16T18:10:00Z","v":1598,"vw":52.416138},{"c":52.48,"h":52.52,"l":52.42,"n":112,"o":52.45,"t":"2026-10-16T18:15:00Z","v":3413,"vw":52.474721},{"c":52.48,"h":52.48,"l":52.4,"n":132,"o":52.43,"t":"2026-10-16T18:20:00Z","v":3572,"vw":52.433896},{"c":52.39,"h":52.47,"l":52.385,"n":157,"o":52.465,"t":"2026-10-16T18:25:00Z","v":5020,"vw":52.410179},{"c":52.405,"h":52.45,"l":52.38,"n":196,"o":52.395,"t":"2026-10-16T18:30:00Z","v":7130,"vw":52.417805},{"c":52.56,"h":52.56,"l":52.39,"n":173,"o":52.425,"t":"2026-10-16T18:35:00Z","v":7802,"vw":52.498929},{"c":52.405,"h":52.56,"l":52.405,"n":146,"o":52.56,"t":"2026-10-16T18:40:00Z","v":5863,"vw":52.46001},{"c":52.485,"h":52.52,"l":52.41,"n":121,"o":52.43,"t":"2026-10-16T18:45:00Z","v":5234,"vw":52.45799},{"c":52.48,"h":52.53,"l":52.48,"n":137,"o":52.485,"t":"2026-10-16T18:50:00Z","v":5206,"vw":52.501895},{"c":52.43,"h":52.48,"l":52.405,"n":154,"o":52.48,"t":"2026-10-16T18:55:00Z","v":3881,"vw":52.430355},{"c":52.38,"h":52.41,"l":52.35,"n":180,"o":52.41,"t":"2026-10-16T19:00:00Z","v":9637,"vw":52.387503},{"c":52.31,"h":52.43,"l":52.31,"n":160,"o":52.395,"t":"2026-10-16T19:05:00Z","v":4591,"vw":52.360978},{"c":52.38,"h":52.43,"l":52.325,"n":162,"o":52.325,"t":"2026-10-16T19:10:00Z","v":4500,"vw":52.377538},{"c":52.38,"h":52.395,"l":52.33,"n":157,"o":52.35,"t":"2026-10-16T19:15:00Z","v":7538,"vw":52.369027},{"c":52.51,"h":52.52,"l":52.43,"n":141,"o":52.43,"t":"2026-10-16T19:20:00Z","v":3401,"vw":52.450383},{"c":52.45,"h":52.48,"l":52.41,"n":214,"o":52.47,"t":"2026-10-16T19:25:00Z","v":5838,"vw":52.446243},{"c":52.38,"h":52.59,"l":52.31,"n":380,"o":52.48,"t":"2026-10-16T19:30:00Z","v":16895,"vw":52.461642},{"c":52.38,"h":52.39,"l":52.34,"n":189,"o":52.385,"t":"2026-10-16T19:35:00Z","v":6745,"vw":52.375516},{"c":52.29,"h":52.385,"l":52.235,"n":328,"o":52.37,"t":"2026-10-16T19:40:00Z","v":14382,"vw":52.301295},{"c":52.25,"h":52.3,"l":52.18,"n":340,"o":52.3,"t":"2026-10-16T19:45:00Z","v":14765,"vw":52.24372},{"c":52.22,"h":52.27,"l":52.16,"n":368,"o":52.235,"t":"2026-10-16T19:50:00Z","v":16567,"vw":52.219997},{"c":52.14,"h":52.25,"l":52.12,"n":1422,"o":52.22,"t":"2026-10-16T19:55:00Z","v":81655,"vw":52.178141},{"c":52,"h":52.15,"l":52,"n":40,"o":52.15,"t":"2026-10-16T20:00:00Z","v":190549,"vw":52.149826},{"c":52.2,"h":52.27,"l":52.2,"n":2,"o":52.27,"t":"2026-10-16T23:00:00Z","v":256,"vw":52.235},{"c":52.18,"h":52.25,"l":52.08,"n":134,"o":52.24,"t":"2026-10-19T13:30:00Z","v":9429,"vw":52.233916},{"c":51.86,"h":51.86,"l":51.53,"n":95,"o":51.68,"t":"2026-10-19T13:35:00Z","v":4328,"vw":51.786183},{"c":51.848,"h":51.99,"l":51.835,"n":18,"o":51.835,"t":"2026-10-19T13:45:00Z","v":847,"vw":51.864588},{"c":51.7,"h":51.7,"l":51.68,"n":7,"o":51.68,"t":"2026-10-19T13:55:00Z","v":454,"vw":51.693333},{"c":51.805,"h":51.805,"l":51.8,"n":30,"o":51.8,"t":"2026-10-19T14:00:00Z","v":862,"vw":51.8025},{"c":52.115,"h":52.16,"l":52.04,"n":101,"o":52.0442,"t":"2026-10-19T14:10:00Z","v":3771,"vw":52.08579},{"c":52.17,"h":52.335,"l":52.06,"n":77,"o":52.06,"t":"2026-10-19T14:15:00Z","v":2716,"vw":52.213676},{"c":52.0775,"h":52.0775,"l":52.0775,"n":16,"o":52.0775,"t":"2026-10-19T14:20:00Z","v":415,"vw":52.0775},{"c":52.05,"h":52.05,"l":52.05,"n":6,"o":52.05,"t":"2026-10-19T14:25:00Z","v":183,"vw":52.05},{"c":51.8,"h":51.985,"l":51.8,"n":84,"o":51.985,"t":"2026-10-19T14:35:00Z","v":3532,"vw":51.918123},{"c":51.73,"h":51.78,"l":51.73,"n":35,"o":51.78,"t":"2026-10-19T14:45:00Z","v":779,"vw":51.761949},{"c":51.65,"h":51.75,"l":51.575,"n":151,"o":51.68,"t":"2026-10-19T14:50:00Z","v":4186,"vw":51.689953},{"c":51.7,"h":51.75,"l":51.6101,"n":41,"o":51.735,"t":"2026-10-19T15:05:00Z","v":2062,"vw":51.68831},{"c":51.77,"h":51.87,"l":51.76,"n":35,"o":51.8,"t":"2026-10-19T15:10:00Z","v":2523,"vw":51.784688},{"c":51.6698,"h":51.785,"l":51.6698,"n":24,"o":51.785,"t":"2026-10-19T15:15:00Z","v":797,"vw":51.689},{"c":51.96,"h":51.965,"l":51.785,"n":100,"o":51.785,"t":"2026-10-19T15:20:00Z","v":2477,"vw":51.886243},{"c":51.63,"h":51.86,"l":51.6,"n":174,"o":51.86,"t":"2026-10-19T15:25:00Z","v":8945,"vw":51.702454},{"c":51.71,"h":51.88,"l":51.7,"n":48,"o":51.79,"t":"2026-10-19T15:30:00Z","v":1643,"vw":51.779546},{"c":51.82,"h":51.98,"l":51.82,"n":162,"o":51.86,"t":"2026-10-19T15:35:00Z","v":8045,"vw":51.928103},{"c":51.76,"h":51.88,"l":51.76,"n":51,"o":51.82,"t":"2026-10-19T15:40:00Z","v":2078,"vw":51.838534},{"c":51.77,"h":51.77,"l":51.75,"n":23,"o":51.75,"t":"2026-10-19T15:45:00Z","v":672,"vw":51.76},{"c":51.85,"h":51.85,"l":51.85,"n":30,"o":51.85,"t":"2026-10-19T15:50:00Z","v":665,"vw":51.85},{"c":51.96,"h":51.96,"l":51.7,"n":154,"o":51.845,"t":"2026-10-19T15:55:00Z","v":5180,"vw":51.788607},{"c":51.84,"h":51.87,"l":51.74,"n":127,"o":51.86,"t":"2026-10-19T16:00:00Z","v":4945,"vw":51.829061},{"c":51.79,"h":51.855,"l":51.72,"n":76,"o":51.84,"t":"2026-10-19T16:05:00Z","v":2025,"vw":51.78575},{"c":51.63,"h":51.75,"l":51.63,"n":73,"o":51.71,"t":"2026-10-19T16:10:00Z","v":2096,"vw":51.683},{"c":51.62,"h":51.73,"l":51.62,"n":19,"o":51.67,"t":"2026-10-19T16:15:00Z","v":614,"vw":51.673333},{"c":51.61,"h":51.765,"l":51.61,"n":142,"o":51.72,"t":"2026-10-19T16:20:00Z","v":8438,"vw":51.686625},{"c":51.65,"h":51.695,"l":51.59,"n":83,"o":51.59,"t":"2026-10-19T16:25:00Z","v":3290,"vw":51.640495},{"c":51.64,"h":51.68,"l":51.55,"n":144,"o":51.68,"t":"2026-10-19T16:30:00Z","v":5332,"vw":51.619582},{"c":51.675,"h":51.71,"l":51.67,"n":37,"o":51.68,"t":"2026-10-19T16:35:00Z","v":1347,"vw":51.684646},{"c":51.73,"h":51.77,"l":51.715,"n":54,"o":51.77,"t":"2026-10-19T16:40:00Z","v":1447,"vw":51.742995},{"c":51.65,"h":51.8,"l":51.65,"n":110,"o":51.79,"t":"2026-10-19T16:45:00Z","v":4115,"vw":51.730643},{"c":51.62,"h":51.65,"l":51.62,"n":38,"o":51.64,"t":"2026-10-19T16:50:00Z","v":1030,"vw":51.63634},{"c":51.65,"h":51.73,"l":51.65,"n":124,"o":51.67,"t":"2026-10-19T16:55:00Z","v":6120,"vw":51.698931},{"c":51.66,"h":51.695,"l":51.555,"n":147,"o":51.695,"t":"2026-10-19T17:00:00Z","v":6674,"vw":51.622002},{"c":51.625,"h":51.6771,"l":51.6,"n":66,"o":51.655,"t":"2026-10-19T17:05:00Z","v":1800,"vw":51.64482},{"c":51.6,"h":51.69,"l":51.59,"n":78,"o":51.59,"t":"2026-10-19T17:10:00Z","v":2605,"vw":51.63625},{"c":51.6,"h":51.68,"l":51.6,"n":56,"o":51.67,"t":"2026-10-19T17:15:00Z","v":1672,"vw":51.650556},{"c":51.63,"h":51.63,"l":51.58,"n":68,"o":51.6225,"t":"2026-10-19T17:20:00Z","v":2895,"vw":51.612588},{"c":51.565,"h":51.63,"l":51.565,"n":67,"o":51.6,"t":"2026-10-19T17:25:00Z","v":2046,"vw":51.595},{"c":51.345,"h":51.675,"l":51.33,"n":210,"o":51.575,"t":"2026-10-19T17:30:00Z","v":8582,"vw":51.514093},{"c":51.46,"h":51.47,"l":51.35,"n":108,"o":51.355,"t":"2026-10-19T17:35:00Z","v":5086,"vw":51.396242},{"c":51.55,"h":51.65,"l":51.42,"n":68,"o":51.54,"t":"2026-10-19T17:40:00Z","v":2379,"vw":51.507399},{"c":51.45,"h":51.53,"l":51.45,"n":93,"o":51.53,"t":"2026-10-19T17:45:00Z","v":3241,"vw":51.501317},{"c":51.4775,"h":51.51,"l":51.465,"n":40,"o":51.5,"t":"2026-10-19T17:50:00Z","v":1465,"vw":51.492726},{"c":51.45,"h":51.53,"l":51.45,"n":55,"o":51.53,"t":"2026-10-19T17:55:00Z","v":1886,"vw":51.498494},{"c":51.55,"h":51.58,"l":51.49,"n":145,"o":51.49,"t":"2026-10-19T18:00:00Z","v":5410,"vw":51.533478},{"c":51.605,"h":51.61,"l":51.55,"n":86,"o":51.55,"t":"2026-10-19T18:05:00Z","v":3869,"vw":51.597913},{"c":51.595,"h":51.605,"l":51.56,"n":82,"o":51.605,"t":"2026-10-19T18:10:00Z","v":3103,"vw":51.597353},{"c":51.62,"h":51.64,"l":51.59,"n":118,"o":51.595,"t":"2026-10-19T18:15:00Z","v":2739,"vw":51.612227},{"c":51.53,"h":51.66,"l":51.53,"n":168,"o":51.59,"t":"2026-10-19T18:20:00Z","v":4707,"vw":51.587967},{"c":51.545,"h":51.545,"l":51.46,"n":141,"o":51.5099,"t":"2026-10-19T18:25:00Z","v":5617,"vw":51.508193},{"c":51.54,"h":51.56,"l":51.54,"n":108,"o":51.555,"t":"2026-10-19T18:30:00Z","v":2686,"vw":51.543624},{"c":51.515,"h":51.515,"l":51.48,"n":65,"o":51.515,"t":"2026-10-19T18:35:00Z","v":1851,"vw":51.507778},{"c":51.4,"h":51.49,"l":51.39,"n":168,"o":51.48,"t":"2026-10-19T18:40:00Z","v":6895,"vw":51.42863},{"c":51.47,"h":51.47,"l":51.41,"n":152,"o":51.42,"t":"2026-10-19T18:45:00Z","v":6358,"vw":51.434367},{"c":51.285,"h":51.45,"l":51.28,"n":345,"o":51.45,"t":"2026-10-19T18:50:00Z","v":16271,"vw":51.335746},{"c":51.31,"h":51.36,"l":51.245,"n":126,"o":51.27,"t":"2026-10-19T18:55:00Z","v":4306,"vw":51.30254},{"c":51.39,"h":51.4,"l":51.34,"n":190,"o":51.36,"t":"2026-10-19T19:00:00Z","v":7998,"vw":51.374547},{"c":51.41,"h":51.41,"l":51.36,"n":198,"o":51.39,"t":"2026-10-19T19:05:00Z","v":8180,"vw":51.384998},{"c":51.42,"h":51.47,"l":51.4,"n":223,"o":51.41,"t":"2026-10-19T19:10:00Z","v":11731,"vw":51.432525},{"c":51.615,"h":51.615,"l":51.4,"n":307,"o":51.42,"t":"2026-10-19T19:15:00Z","v":13286,"vw":51.462277},{"c":51.71,"h":51.715,"l":51.61,"n":205,"o":51.61,"t":"2026-10-19T19:20:00Z","v":8760,"vw":51.656819},{"c":51.76,"h":51.81,"l":51.71,"n":190,"o":51.71,"t":"2026-10-19T19:25:00Z","v":7336,"vw":51.763585},{"c":51.76,"h":51.81,"l":51.75,"n":199,"o":51.765,"t":"2026-10-19T19:30:00Z","v":8569,"vw":51.782586},{"c":51.83,"h":51.865,"l":51.7401,"n":228,"o":51.78,"t":"2026-10-19T19:35:00Z","v":12274,"vw":51.797487},{"c":51.885,"h":51.945,"l":51.83,"n":602,"o":51.87,"t":"2026-10-19T19:40:00Z","v":28247,"vw":51.885854},{"c":52.04,"h":52.08,"l":51.83,"n":662,"o":51.8625,"t":"2026-10-19T19:45:00Z","v":28410,"vw":51.961528},{"c":51.84,"h":52.05,"l":51.82,"n":545,"o":52.03,"t":"2026-10-19T19:50:00Z","v":25561,"vw":51.936935},{"c":51.98,"h":52,"l":51.82,"n":1949,"o":51.85,"t":"2026-10-19T19:55:00Z","v":114328,"vw":51.930198},{"c":51.98,"h":51.98,"l":51.95,"n":45,"o":51.97,"t":"2026-10-19T20:00:00Z","v":182646,"vw":51.979205},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-19T20:25:00Z","v":4663,"vw":51.98},{"c":52.01,"h":52.24,"l":51.28,"n":76,"o":51.99,"t":"2026-10-20T13:30:00Z","v":8866,"vw":51.987734},{"c":52.35,"h":52.37,"l":52.11,"n":85,"o":52.15,"t":"2026-10-20T13:35:00Z","v":3652,"vw":52.255185},{"c":52.46,"h":52.81,"l":52.46,"n":36,"o":52.55,"t":"2026-10-20T13:40:00Z","v":808,"vw":52.626},{"c":52.68,"h":52.68,"l":52.68,"n":17,"o":52.68,"t":"2026-10-20T13:45:00Z","v":290,"vw":52.68},{"c":53.17,"h":53.17,"l":52.82,"n":38,"o":52.82,"t":"2026-10-20T13:50:00Z","v":990,"vw":52.88},{"c":53.14,"h":53.25,"l":53,"n":109,"o":53,"t":"2026-10-20T13:55:00Z","v":3289,"vw":53.081213},{"c":52.425,"h":53.16,"l":52.425,"n":151,"o":53.065,"t":"2026-10-20T14:00:00Z","v":5927,"vw":52.590236},{"c":52.62,"h":52.62,"l":52.4,"n":81,"o":52.4,"t":"2026-10-20T14:05:00Z","v":2175,"vw":52.55998},{"c":52.41,"h":52.795,"l":52.41,"n":91,"o":52.71,"t":"2026-10-20T14:10:00Z","v":3009,"vw":52.53465},{"c":52.61,"h":52.62,"l":52.47,"n":56,"o":52.48,"t":"2026-10-20T14:15:00Z","v":1660,"vw":52.541389},{"c":52.99,"h":53.1,"l":52.8,"n":223,"o":52.81,"t":"2026-10-20T14:20:00Z","v":5092,"vw":52.942596},{"c":53.12,"h":53.12,"l":53.12,"n":49,"o":53.12,"t":"2026-10-20T14:25:00Z","v":818,"vw":53.12},{"c":53.24,"h":53.28,"l":53.24,"n":31,"o":53.28,"t":"2026-10-20T14:30:00Z","v":528,"vw":53.26},{"c":53.23,"h":53.23,"l":52.93,"n":90,"o":53.215,"t":"2026-10-20T14:35:00Z","v":3345,"vw":53.112655},{"c":53.355,"h":53.355,"l":53.15,"n":96,"o":53.15,"t":"2026-10-20T14:40:00Z","v":2061,"vw":53.222955},{"c":53.31,"h":53.395,"l":53.3,"n":79,"o":53.34,"t":"2026-10-20T14:45:00Z","v":2426,"vw":53.317334},{"c":53.475,"h":53.51,"l":53.42,"n":132,"o":53.465,"t":"2026-10-20T14:50:00Z","v":2901,"vw":53.479397},{"c":53.39,"h":53.56,"l":53.39,"n":111,"o":53.56,"t":"2026-10-20T14:55:00Z","v":3751,"vw":53.476056},{"c":53.43,"h":53.43,"l":53.33,"n":89,"o":53.4,"t":"2026-10-20T15:00:00Z","v":3398,"vw":53.380888},{"c":53.6,"h":53.6,"l":53.3,"n":261,"o":53.38,"t":"2026-10-20T15:05:00Z","v":10689,"vw":53.384738},{"c":53.575,"h":53.65,"l":53.46,"n":320,"o":53.63,"t":"2026-10-20T15:10:00Z","v":22848,"vw":53.577657},{"c":53.62,"h":53.75,"l":53.555,"n":78,"o":53.555,"t":"2026-10-20T15:15:00Z","v":1535,"vw":53.662995},{"c":53.9,"h":53.9,"l":53.74,"n":314,"o":53.74,"t":"2026-10-20T15:20:00Z","v":10379,"vw":53.816258},{"c":53.9299,"h":53.98,"l":53.82,"n":367,"o":53.92,"t":"2026-10-20T15:25:00Z","v":23840,"vw":53.938846},{"c":53.675,"h":53.78,"l":53.65,"n":129,"o":53.78,"t":"2026-10-20T15:30:00Z","v":5077,"vw":53.730213},{"c":53.7,"h":53.73,"l":53.685,"n":124,"o":53.7,"t":"2026-10-20T15:35:00Z","v":3195,"vw":53.701526},{"c":53.79,"h":53.82,"l":53.7,"n":144,"o":53.74,"t":"2026-10-20T15:40:00Z","v":3561,"vw":53.757235},{"c":53.77,"h":53.77,"l":53.74,"n":95,"o":53.74,"t":"2026-10-20T15:45:00Z","v":1771,"vw":53.754286},{"c":53.905,"h":53.905,"l":53.75,"n":80,"o":53.75,"t":"2026-10-20T15:50:00Z","v":1502,"vw":53.872819},{"c":53.7,"h":53.84,"l":53.695,"n":114,"o":53.84,"t":"2026-10-20T15:55:00Z","v":2704,"vw":53.767357},{"c":53.7,"h":53.78,"l":53.61,"n":165,"o":53.75,"t":"2026-10-20T16:00:00Z","v":4369,"vw":53.692267},{"c":53.51,"h":53.665,"l":53.51,"n":74,"o":53.665,"t":"2026-10-20T16:05:00Z","v":2421,"vw":53.62399},{"c":53.44,"h":53.57,"l":53.44,"n":68,"o":53.54,"t":"2026-10-20T16:10:00Z","v":1533,"vw":53.477879},{"c":53.46,"h":53.56,"l":53.46,"n":114,"o":53.54,"t":"2026-10-20T16:15:00Z","v":4084,"vw":53.512229},{"c":53.5,"h":53.59,"l":53.475,"n":111,"o":53.475,"t":"2026-10-20T16:20:00Z","v":3910,"vw":53.545256},{"c":53.715,"h":53.795,"l":53.47,"n":132,"o":53.47,"t":"2026-10-20T16:25:00Z","v":4381,"vw":53.667223},{"c":53.735,"h":53.735,"l":53.735,"n":27,"o":53.735,"t":"2026-10-20T16:30:00Z","v":510,"vw":53.735},{"c":53.67,"h":53.815,"l":53.67,"n":158,"o":53.76,"t":"2026-10-20T16:35:00Z","v":6137,"vw":53.737353},{"c":53.68,"h":53.6825,"l":53.61,"n":55,"o":53.61,"t":"2026-10-20T16:40:00Z","v":1027,"vw":53.655417},{"c":53.81,"h":53.81,"l":53.69,"n":109,"o":53.69,"t":"2026-10-20T16:45:00Z","v":3333,"vw":53.749695},{"c":53.7,"h":53.77,"l":53.5,"n":163,"o":53.77,"t":"2026-10-20T16:50:00Z","v":5622,"vw":53.697423},{"c":53.57,"h":53.5908,"l":53.49,"n":61,"o":53.49,"t":"2026-10-20T16:55:00Z","v":1859,"vw":53.556148},{"c":53.49,"h":53.57,"l":53.445,"n":158,"o":53.57,"t":"2026-10-20T17:00:00Z","v":5655,"vw":53.533713},{"c":53.44,"h":53.505,"l":53.41,"n":84,"o":53.42,"t":"2026-10-20T17:05:00Z","v":2443,"vw":53.430185},{"c":53.445,"h":53.5299,"l":53.445,"n":96,"o":53.49,"t":"2026-10-20T17:10:00Z","v":2930,"vw":53.475733},{"c":53.455,"h":53.455,"l":53.39,"n":62,"o":53.4,"t":"2026-10-20T17:15:00Z","v":1590,"vw":53.405893},{"c":53.47,"h":53.4901,"l":53.43,"n":148,"o":53.455,"t":"2026-10-20T17:20:00Z","v":3541,"vw":53.453087},{"c":53.51,"h":53.51,"l":53.43,"n":100,"o":53.465,"t":"2026-10-20T17:25:00Z","v":3066,"vw":53.464554},{"c":53.47,"h":53.57,"l":53.43,"n":103,"o":53.57,"t":"2026-10-20T17:30:00Z","v":3359,"vw":53.527855},{"c":53.545,"h":53.55,"l":53.42,"n":91,"o":53.46,"t":"2026-10-20T17:35:00Z","v":2761,"vw":53.503155},{"c":53.59,"h":53.59,"l":53.52,"n":90,"o":53.52,"t":"2026-10-20T17:40:00Z","v":2126,"vw":53.569332},{"c":53.6,"h":53.65,"l":53.6,"n":143,"o":53.61,"t":"2026-10-20T17:45:00Z","v":5317,"vw":53.623736},{"c":53.61,"h":53.61,"l":53.58,"n":62,"o":53.59,"t":"2026-10-20T17:50:00Z","v":1075,"vw":53.591881},{"c":53.56,"h":53.625,"l":53.56,"n":60,"o":53.625,"t":"2026-10-20T17:55:00Z","v":1648,"vw":53.6025},{"c":53.69,"h":53.7525,"l":53.615,"n":155,"o":53.615,"t":"2026-10-20T18:00:00Z","v":4776,"vw":53.678376},{"c":53.66,"h":53.705,"l":53.54,"n":191,"o":53.705,"t":"2026-10-20T18:05:00Z","v":5467,"vw":53.648255},{"c":53.71,"h":53.72,"l":53.63,"n":153,"o":53.63,"t":"2026-10-20T18:10:00Z","v":3581,"vw":53.695622},{"c":53.65,"h":53.725,"l":53.64,"n":172,"o":53.72,"t":"2026-10-20T18:15:00Z","v":6547,"vw":53.680902},{"c":53.62,"h":53.65,"l":53.575,"n":121,"o":53.65,"t":"2026-10-20T18:20:00Z","v":3371,"vw":53.618839},{"c":53.6,"h":53.61,"l":53.57,"n":92,"o":53.61,"t":"2026-10-20T18:25:00Z","v":3074,"vw":53.591278},{"c":53.52,"h":53.58,"l":53.49,"n":155,"o":53.58,"t":"2026-10-20T18:30:00Z","v":5562,"vw":53.537198},{"c":53.595,"h":53.61,"l":53.575,"n":126,"o":53.59,"t":"2026-10-20T18:35:00Z","v":2860,"vw":53.587366},{"c":53.545,"h":53.61,"l":53.54,"n":94,"o":53.61,"t":"2026-10-20T18:40:00Z","v":4384,"vw":53.575733},{"c":53.685,"h":53.69,"l":53.555,"n":149,"o":53.555,"t":"2026-10-20T18:45:00Z","v":3459,"vw":53.627207},{"c":53.69,"h":53.745,"l":53.68,"n":180,"o":53.685,"t":"2026-10-20T18:50:00Z","v":6455,"vw":53.696043},{"c":53.63,"h":53.7,"l":53.62,"n":100,"o":53.7,"t":"2026-10-20T18:55:00Z","v":3366,"vw":53.660839},{"c":53.645,"h":53.695,"l":53.63,"n":163,"o":53.67,"t":"2026-10-20T19:00:00Z","v":5475,"vw":53.663728},{"c":53.72,"h":53.72,"l":53.6601,"n":154,"o":53.68,"t":"2026-10-20T19:05:00Z","v":4061,"vw":53.697768},{"c":53.64,"h":53.7,"l":53.59,"n":247,"o":53.7,"t":"2026-10-20T19:10:00Z","v":6702,"vw":53.635515},{"c":53.71,"h":53.72,"l":53.64,"n":271,"o":53.64,"t":"2026-10-20T19:15:00Z","v":10096,"vw":53.673927},{"c":53.825,"h":53.825,"l":53.71,"n":162,"o":53.71,"t":"2026-10-20T19:20:00Z","v":5868,"vw":53.748461},{"c":53.825,"h":53.91,"l":53.825,"n":281,"o":53.83,"t":"2026-10-20T19:25:00Z","v":14284,"vw":53.879511},{"c":53.87,"h":53.95,"l":53.86,"n":265,"o":53.88,"t":"2026-10-20T19:30:00Z","v":9230,"vw":53.910417},{"c":53.825,"h":53.88,"l":53.79,"n":265,"o":53.875,"t":"2026-10-20T19:35:00Z","v":10896,"vw":53.849248},{"c":53.7375,"h":53.83,"l":53.665,"n":362,"o":53.8,"t":"2026-10-20T19:40:00Z","v":15632,"vw":53.767267},{"c":53.735,"h":53.79,"l":53.7225,"n":415,"o":53.735,"t":"2026-10-20T19:45:00Z","v":20977,"vw":53.752639},{"c":53.71,"h":53.74,"l":53.67,"n":506,"o":53.71,"t":"2026-10-20T19:50:00Z","v":21595,"vw":53.702647},{"c":53.73,"h":53.86,"l":53.65,"n":1368,"o":53.705,"t":"2026-10-20T19:55:00Z","v":62538,"vw":53.749268},{"c":53.74,"h":53.74,"l":53.74,"n":47,"o":53.74,"t":"2026-10-20T20:00:00Z","v":131168,"vw":53.74},{"c":54.49,"h":54.49,"l":54.49,"n":4,"o":54.49,"t":"2026-10-20T22:45:00Z","v":108,"vw":54.49},{"c":53.802,"h":54.17,"l":53.73,"n":56,"o":54.17,"t":"2026-10-21T13:30:00Z","v":7683,"vw":54.130608},{"c":53.945,"h":53.945,"l":53.575,"n":95,"o":53.737,"t":"2026-10-21T13:35:00Z","v":4052,"vw":53.836196},{"c":53.977,"h":54.3,"l":53.772,"n":92,"o":53.97,"t":"2026-10-21T13:40:00Z","v":7868,"vw":54.147071},{"c":53.922,"h":54.085,"l":53.92,"n":89,"o":53.97,"t":"2026-10-21T13:45:00Z","v":2418,"vw":53.962384},{"c":53.85,"h":54.095,"l":53.85,"n":134,"o":53.957,"t":"2026-10-21T13:50:00Z","v":7252,"vw":53.891764},{"c":53.935,"h":54.06,"l":53.935,"n":28,"o":54.04,"t":"2026-10-21T13:55:00Z","v":540,"vw":54.011667},{"c":53.52,"h":53.82,"l":53.52,"n":68,"o":53.82,"t":"2026-10-21T14:00:00Z","v":3048,"vw":53.734081},{"c":53.61,"h":53.61,"l":53.5,"n":85,"o":53.535,"t":"2026-10-21T14:05:00Z","v":2966,"vw":53.531772},{"c":53.625,"h":53.69,"l":53.5979,"n":111,"o":53.61,"t":"2026-10-21T14:10:00Z","v":5099,"vw":53.64021},{"c":53.67,"h":53.765,"l":53.65,"n":127,"o":53.68,"t":"2026-10-21T14:15:00Z","v":4896,"vw":53.673161},{"c":53.685,"h":53.685,"l":53.685,"n":12,"o":53.685,"t":"2026-10-21T14:20:00Z","v":328,"vw":53.685},{"c":53.835,"h":53.9,"l":53.6,"n":208,"o":53.63,"t":"2026-10-21T14:25:00Z","v":10753,"vw":53.670726},{"c":53.9,"h":53.9,"l":53.745,"n":143,"o":53.86,"t":"2026-10-21T14:30:00Z","v":11906,"vw":53.814948},{"c":54.17,"h":54.18,"l":53.92,"n":120,"o":53.92,"t":"2026-10-21T14:35:00Z","v":5118,"vw":54.080007},{"c":54.04,"h":54.1101,"l":53.965,"n":76,"o":54.1101,"t":"2026-10-21T14:40:00Z","v":3683,"vw":54.049642},{"c":54.06,"h":54.06,"l":54.05,"n":17,"o":54.05,"t":"2026-10-21T14:45:00Z","v":349,"vw":54.055},{"c":53.84,"h":54.16,"l":53.84,"n":145,"o":54.16,"t":"2026-10-21T14:50:00Z","v":8380,"vw":53.957267},{"c":53.89,"h":53.89,"l":53.8,"n":66,"o":53.8,"t":"2026-10-21T14:55:00Z","v":2510,"vw":53.830121},{"c":54.205,"h":54.205,"l":53.8,"n":272,"o":53.8,"t":"2026-10-21T15:00:00Z","v":10795,"vw":53.974812},{"c":54.16,"h":54.42,"l":54.16,"n":275,"o":54.26,"t":"2026-10-21T15:05:00Z","v":11377,"vw":54.266617},{"c":54.22,"h":54.24,"l":54.135,"n":195,"o":54.17,"t":"2026-10-21T15:10:00Z","v":11403,"vw":54.168307},{"c":54.155,"h":54.21,"l":54.11,"n":91,"o":54.18,"t":"2026-10-21T15:15:00Z","v":3317,"vw":54.161171},{"c":54.24,"h":54.25,"l":54.145,"n":114,"o":54.2,"t":"2026-10-21T15:20:00Z","v":3461,"vw":54.206944},{"c":54.44,"h":54.44,"l":54.195,"n":187,"o":54.195,"t":"2026-10-21T15:25:00Z","v":5787,"vw":54.317367},{"c":54.555,"h":54.57,"l":54.44,"n":182,"o":54.44,"t":"2026-10-21T15:30:00Z","v":5079,"vw":54.510633},{"c":54.695,"h":54.77,"l":54.565,"n":337,"o":54.59,"t":"2026-10-21T15:35:00Z","v":14183,"vw":54.64442},{"c":54.52,"h":54.62,"l":54.48,"n":245,"o":54.59,"t":"2026-10-21T15:40:00Z","v":13240,"vw":54.537591},{"c":54.57,"h":54.6,"l":54.53,"n":171,"o":54.57,"t":"2026-10-21T15:45:00Z","v":5155,"vw":54.560688},{"c":54.53,"h":54.61,"l":54.52,"n":146,"o":54.59,"t":"2026-10-21T15:50:00Z","v":7209,"vw":54.584893},{"c":54.565,"h":54.565,"l":54.49,"n":87,"o":54.555,"t":"2026-10-21T15:55:00Z","v":3506,"vw":54.509781},{"c":54.36,"h":54.57,"l":54.33,"n":251,"o":54.55,"t":"2026-10-21T16:00:00Z","v":10710,"vw":54.47632},{"c":54.4,"h":54.4,"l":54.33,"n":115,"o":54.36,"t":"2026-10-21T16:05:00Z","v":4105,"vw":54.347094},{"c":54.37,"h":54.41,"l":54.37,"n":48,"o":54.41,"t":"2026-10-21T16:10:00Z","v":1848,"vw":54.379102},{"c":54.45,"h":54.47,"l":54.36,"n":163,"o":54.37,"t":"2026-10-21T16:15:00Z","v":4910,"vw":54.405304},{"c":54.41,"h":54.43,"l":54.355,"n":114,"o":54.42,"t":"2026-10-21T16:20:00Z","v":4936,"vw":54.389524},{"c":54.315,"h":54.395,"l":54.29,"n":71,"o":54.395,"t":"2026-10-21T16:25:00Z","v":2448,"vw":54.33747},{"c":54.47,"h":54.47,"l":54.36,"n":109,"o":54.36,"t":"2026-10-21T16:30:00Z","v":3343,"vw":54.423186},{"c":54.76,"h":54.77,"l":54.42,"n":241,"o":54.43,"t":"2026-10-21T16:35:00Z","v":9776,"vw":54.592549},{"c":54.615,"h":54.79,"l":54.615,"n":263,"o":54.79,"t":"2026-10-21T16:40:00Z","v":7987,"vw":54.660247},{"c":54.62,"h":54.68,"l":54.51,"n":109,"o":54.68,"t":"2026-10-21T16:45:00Z","v":3535,"vw":54.593158},{"c":54.51,"h":54.64,"l":54.5,"n":167,"o":54.61,"t":"2026-10-21T16:50:00Z","v":5732,"vw":54.550664},{"c":54.44,"h":54.57,"l":54.41,"n":104,"o":54.53,"t":"2026-10-21T16:55:00Z","v":4813,"vw":54.500449},{"c":54.48,"h":54.55,"l":54.36,"n":136,"o":54.445,"t":"2026-10-21T17:00:00Z","v":3645,"vw":54.4275},{"c":54.635,"h":54.635,"l":54.49,"n":103,"o":54.49,"t":"2026-10-21T17:05:00Z","v":2388,"vw":54.548333},{"c":54.63,"h":54.73,"l":54.63,"n":194,"o":54.64,"t":"2026-10-21T17:10:00Z","v":11543,"vw":54.678976},{"c":54.67,"h":54.72,"l":54.63,"n":138,"o":54.63,"t":"2026-10-21T17:15:00Z","v":6367,"vw":54.687507},{"c":54.71,"h":54.72,"l":54.675,"n":60,"o":54.675,"t":"2026-10-21T17:20:00Z","v":1584,"vw":54.703898},{"c":54.76,"h":54.76,"l":54.71,"n":154,"o":54.72,"t":"2026-10-21T17:25:00Z","v":5756,"vw":54.743637},{"c":54.83,"h":54.83,"l":54.69,"n":190,"o":54.74,"t":"2026-10-21T17:30:00Z","v":7643,"vw":54.736068},{"c":54.76,"h":54.82,"l":54.7,"n":127,"o":54.82,"t":"2026-10-21T17:35:00Z","v":5457,"vw":54.760038},{"c":54.79,"h":54.81,"l":54.745,"n":116,"o":54.79,"t":"2026-10-21T17:40:00Z","v":4316,"vw":54.77573},{"c":54.81,"h":54.85,"l":54.73,"n":195,"o":54.765,"t":"2026-10-21T17:45:00Z","v":7593,"vw":54.780077},{"c":54.77,"h":54.82,"l":54.75,"n":117,"o":54.805,"t":"2026-10-21T17:50:00Z","v":3683,"vw":54.781252},{"c":54.81,"h":54.87,"l":54.76,"n":161,"o":54.82,"t":"2026-10-21T17:55:00Z","v":5804,"vw":54.799808},{"c":54.76,"h":54.79,"l":54.69,"n":217,"o":54.79,"t":"2026-10-21T18:00:00Z","v":8633,"vw":54.731635},{"c":54.81,"h":54.82,"l":54.71,"n":101,"o":54.71,"t":"2026-10-21T18:05:00Z","v":3336,"vw":54.777727},{"c":54.805,"h":54.855,"l":54.76,"n":167,"o":54.82,"t":"2026-10-21T18:10:00Z","v":7419,"vw":54.810319},{"c":54.745,"h":54.805,"l":54.71,"n":194,"o":54.805,"t":"2026-10-21T18:15:00Z","v":11888,"vw":54.743406},{"c":54.77,"h":54.78,"l":54.735,"n":84,"o":54.745,"t":"2026-10-21T18:20:00Z","v":2967,"vw":54.750882},{"c":54.63,"h":54.74,"l":54.63,"n":224,"o":54.725,"t":"2026-10-21T18:25:00Z","v":15848,"vw":54.700684},{"c":54.6525,"h":54.655,"l":54.5575,"n":243,"o":54.63,"t":"2026-10-21T18:30:00Z","v":7894,"vw":54.615637},{"c":54.62,"h":54.655,"l":54.575,"n":96,"o":54.655,"t":"2026-10-21T18:35:00Z","v":3240,"vw":54.626744},{"c":54.62,"h":54.64,"l":54.575,"n":150,"o":54.61,"t":"2026-10-21T18:40:00Z","v":4493,"vw":54.593917},{"c":54.39,"h":54.66,"l":54.3745,"n":314,"o":54.66,"t":"2026-10-21T18:45:00Z","v":10998,"vw":54.519455},{"c":54.48,"h":54.52,"l":54.325,"n":296,"o":54.41,"t":"2026-10-21T18:50:00Z","v":10817,"vw":54.397928},{"c":54.035,"h":54.46,"l":54,"n":248,"o":54.46,"t":"2026-10-21T18:55:00Z","v":8802,"vw":54.206724},{"c":53.865,"h":54.035,"l":53.74,"n":296,"o":54.035,"t":"2026-10-21T19:00:00Z","v":10007,"vw":53.882321},{"c":53.83,"h":53.895,"l":53.67,"n":247,"o":53.89,"t":"2026-10-21T19:05:00Z","v":9891,"vw":53.800323},{"c":53.78,"h":53.805,"l":53.68,"n":202,"o":53.76,"t":"2026-10-21T19:10:00Z","v":8560,"vw":53.74847},{"c":53.96,"h":53.98,"l":53.78,"n":243,"o":53.78,"t":"2026-10-21T19:15:00Z","v":7445,"vw":53.89325},{"c":53.95,"h":54.025,"l":53.89,"n":316,"o":54,"t":"2026-10-21T19:20:00Z","v":12226,"vw":53.972822},{"c":54.09,"h":54.1,"l":53.94,"n":293,"o":53.965,"t":"2026-10-21T19:25:00Z","v":9595,"vw":54.016753},{"c":54.11,"h":54.165,"l":54.09,"n":270,"o":54.15,"t":"2026-10-21T19:30:00Z","v":10037,"vw":54.124694},{"c":54.08,"h":54.11,"l":54.02,"n":305,"o":54.11,"t":"2026-10-21T19:35:00Z","v":12559,"vw":54.06626},{"c":54.03,"h":54.06,"l":53.9725,"n":314,"o":54.04,"t":"2026-10-21T19:40:00Z","v":12734,"vw":54.025704},{"c":54.13,"h":54.16,"l":54.03,"n":405,"o":54.03,"t":"2026-10-21T19:45:00Z","v":15664,"vw":54.116938},{"c":54.09,"h":54.145,"l":54.05,"n":500,"o":54.1,"t":"2026-10-21T19:50:00Z","v":23285,"vw":54.098197},{"c":54.295,"h":54.34,"l":54.05,"n":1753,"o":54.095,"t":"2026-10-21T19:55:00Z","v":95976,"vw":54.203583},{"c":54.29,"h":54.29,"l":54.29,"n":44,"o":54.29,"t":"2026-10-21T20:00:00Z","v":150499,"vw":54.29},{"c":54.29,"h":54.29,"l":54.29,"n":1,"o":54.29,"t":"2026-10-21T20:10:00Z","v":27000,"vw":54.29},{"c":54.25,"h":54.25,"l":54.25,"n":7,"o":54.25,"t":"2026-10-22T13:30:00Z","v":2875,"vw":54.25},{"c":54.46,"h":54.82,"l":54.43,"n":55,"o":54.58,"t":"2026-10-22T13:35:00Z","v":2957,"vw":54.548479},{"c":54.56,"h":54.56,"l":54.475,"n":12,"o":54.475,"t":"2026-10-22T13:40:00Z","v":696,"vw":54.53624},{"c":55.04,"h":55.04,"l":55,"n":39,"o":55,"t":"2026-10-22T13:45:00Z","v":1691,"vw":55.003333},{"c":54.735,"h":55.08,"l":54.68,"n":42,"o":55.005,"t":"2026-10-22T13:50:00Z","v":1559,"vw":54.857222},{"c":54.82,"h":54.82,"l":54.81,"n":25,"o":54.81,"t":"2026-10-22T13:55:00Z","v":1663,"vw":54.81239},{"c":55.285,"h":55.36,"l":54.83,"n":113,"o":54.83,"t":"2026-10-22T14:00:00Z","v":7302,"vw":55.224394},{"c":55.2,"h":55.43,"l":55.15,"n":47,"o":55.43,"t":"2026-10-22T14:05:00Z","v":1887,"vw":55.254023},{"c":55.265,"h":55.425,"l":55.25,"n":34,"o":55.25,"t":"2026-10-22T14:10:00Z","v":927,"vw":55.2975},{"c":55.6921,"h":55.6921,"l":55.49,"n":54,"o":55.5,"t":"2026-10-22T14:15:00Z","v":1689,"vw":55.530682},{"c":55.51,"h":55.51,"l":55.51,"n":8,"o":55.51,"t":"2026-10-22T14:20:00Z","v":283,"vw":55.51},{"c":55.38,"h":55.515,"l":55.16,"n":168,"o":55.515,"t":"2026-10-22T14:25:00Z","v":8860,"vw":55.242116},{"c":55,"h":55.25,"l":55,"n":102,"o":55.24,"t":"2026-10-22T14:30:00Z","v":3666,"vw":55.133314},{"c":54.92,"h":54.9325,"l":54.82,"n":36,"o":54.9325,"t":"2026-10-22T14:35:00Z","v":1130,"vw":54.89074},{"c":55.055,"h":55.055,"l":54.9211,"n":36,"o":54.9211,"t":"2026-10-22T14:40:00Z","v":708,"vw":54.965134},{"c":55.105,"h":55.25,"l":55.07,"n":104,"o":55.18,"t":"2026-10-22T14:45:00Z","v":3946,"vw":55.163202},{"c":55.11,"h":55.11,"l":55.11,"n":22,"o":55.11,"t":"2026-10-22T14:50:00Z","v":396,"vw":55.11},{"c":55.42,"h":55.42,"l":55.1727,"n":169,"o":55.265,"t":"2026-10-22T14:55:00Z","v":4642,"vw":55.298407},{"c":55.3,"h":55.41,"l":55.28,"n":67,"o":55.41,"t":"2026-10-22T15:00:00Z","v":1672,"vw":55.325402},{"c":55.17,"h":55.3328,"l":55.17,"n":73,"o":55.28,"t":"2026-10-22T15:05:00Z","v":1794,"vw":55.262471},{"c":55.285,"h":55.33,"l":55.23,"n":114,"o":55.23,"t":"2026-10-22T15:10:00Z","v":3892,"vw":55.271835},{"c":55.655,"h":55.655,"l":55.345,"n":133,"o":55.345,"t":"2026-10-22T15:15:00Z","v":3552,"vw":55.517381},{"c":55.94,"h":55.94,"l":55.72,"n":143,"o":55.72,"t":"2026-10-22T15:20:00Z","v":3864,"vw":55.852069},{"c":55.945,"h":56.01,"l":55.87,"n":155,"o":56.01,"t":"2026-10-22T15:25:00Z","v":6008,"vw":55.936188},{"c":55.97,"h":55.98,"l":55.86,"n":149,"o":55.86,"t":"2026-10-22T15:30:00Z","v":2858,"vw":55.911599},{"c":55.975,"h":56,"l":55.92,"n":50,"o":56,"t":"2026-10-22T15:35:00Z","v":2018,"vw":55.944926},{"c":56.04,"h":56.04,"l":55.955,"n":54,"o":55.975,"t":"2026-10-22T15:40:00Z","v":1929,"vw":55.987275},{"c":56.075,"h":56.1,"l":55.975,"n":121,"o":55.975,"t":"2026-10-22T15:45:00Z","v":3091,"vw":56.061283},{"c":56.21,"h":56.24,"l":56.075,"n":194,"o":56.08,"t":"2026-10-22T15:50:00Z","v":6492,"vw":56.157028},{"c":56.3,"h":56.3,"l":56.17,"n":104,"o":56.205,"t":"2026-10-22T15:55:00Z","v":3585,"vw":56.219096},{"c":56.3999,"h":56.3999,"l":56.3,"n":162,"o":56.3,"t":"2026-10-22T16:00:00Z","v":5095,"vw":56.34024},{"c":56.31,"h":56.37,"l":56.3,"n":95,"o":56.35,"t":"2026-10-22T16:05:00Z","v":2415,"vw":56.324852},{"c":56.32,"h":56.32,"l":56.23,"n":95,"o":56.28,"t":"2026-10-22T16:10:00Z","v":2704,"vw":56.287471},{"c":56.65,"h":56.765,"l":56.32,"n":402,"o":56.35,"t":"2026-10-22T16:15:00Z","v":21901,"vw":56.593569},{"c":56.615,"h":56.75,"l":56.59,"n":273,"o":56.65,"t":"2026-10-22T16:20:00Z","v":18835,"vw":56.694577},{"c":56.8166,"h":56.83,"l":56.66,"n":173,"o":56.66,"t":"2026-10-22T16:25:00Z","v":8483,"vw":56.753429},{"c":56.945,"h":56.95,"l":56.78,"n":244,"o":56.82,"t":"2026-10-22T16:30:00Z","v":19421,"vw":56.848467},{"c":56.88,"h":56.96,"l":56.82,"n":307,"o":56.85,"t":"2026-10-22T16:35:00Z","v":24694,"vw":56.884628},{"c":56.76,"h":56.9,"l":56.665,"n":300,"o":56.9,"t":"2026-10-22T16:40:00Z","v":23655,"vw":56.744137},{"c":56.88,"h":56.95,"l":56.77,"n":556,"o":56.79,"t":"2026-10-22T16:45:00Z","v":29189,"vw":56.849429},{"c":56.88,"h":56.925,"l":56.73,"n":277,"o":56.85,"t":"2026-10-22T16:50:00Z","v":17112,"vw":56.830562},{"c":56.84,"h":56.86,"l":56.84,"n":54,"o":56.86,"t":"2026-10-22T16:55:00Z","v":952,"vw":56.855},{"c":56.625,"h":56.82,"l":56.625,"n":240,"o":56.78,"t":"2026-10-22T17:00:00Z","v":13327,"vw":56.753452},{"c":56.57,"h":56.69,"l":56.55,"n":350,"o":56.64,"t":"2026-10-22T17:05:00Z","v":40588,"vw":56.637265},{"c":56.61,"h":56.61,"l":56.565,"n":89,"o":56.565,"t":"2026-10-22T17:10:00Z","v":2029,"vw":56.5835},{"c":56.595,"h":56.68,"l":56.53,"n":442,"o":56.61,"t":"2026-10-22T17:15:00Z","v":29419,"vw":56.61449},{"c":56.545,"h":56.8,"l":56.54,"n":377,"o":56.62,"t":"2026-10-22T17:20:00Z","v":26818,"vw":56.633262},{"c":56.68,"h":56.73,"l":56.59,"n":239,"o":56.59,"t":"2026-10-22T17:25:00Z","v":10306,"vw":56.690372},{"c":56.74,"h":56.74,"l":56.63,"n":202,"o":56.68,"t":"2026-10-22T17:30:00Z","v":7051,"vw":56.696422},{"c":56.64,"h":56.78,"l":56.64,"n":216,"o":56.78,"t":"2026-10-22T17:35:00Z","v":9500,"vw":56.701368},{"c":56.81,"h":56.81,"l":56.63,"n":168,"o":56.635,"t":"2026-10-22T17:40:00Z","v":5389,"vw":56.716266},{"c":56.595,"h":56.81,"l":56.595,"n":173,"o":56.81,"t":"2026-10-22T17:45:00Z","v":5460,"vw":56.725461},{"c":56.59,"h":56.64,"l":56.56,"n":208,"o":56.61,"t":"2026-10-22T17:50:00Z","v":6903,"vw":56.595138},{"c":56.6,"h":56.63,"l":56.58,"n":161,"o":56.58,"t":"2026-10-22T17:55:00Z","v":4129,"vw":56.606239},{"c":56.39,"h":56.59,"l":56.385,"n":189,"o":56.59,"t":"2026-10-22T18:00:00Z","v":5908,"vw":56.501637},{"c":56.425,"h":56.46,"l":56.36,"n":204,"o":56.4,"t":"2026-10-22T18:05:00Z","v":5711,"vw":56.40998},{"c":56.455,"h":56.52,"l":56.425,"n":198,"o":56.425,"t":"2026-10-22T18:10:00Z","v":7588,"vw":56.483247},{"c":56.62,"h":56.62,"l":56.48,"n":184,"o":56.49,"t":"2026-10-22T18:15:00Z","v":4982,"vw":56.547285},{"c":56.69,"h":56.725,"l":56.64,"n":148,"o":56.64,"t":"2026-10-22T18:20:00Z","v":5147,"vw":56.68357},{"c":56.575,"h":56.7,"l":56.575,"n":185,"o":56.67,"t":"2026-10-22T18:25:00Z","v":7089,"vw":56.644463},{"c":56.62,"h":56.67,"l":56.575,"n":204,"o":56.575,"t":"2026-10-22T18:30:00Z","v":7285,"vw":56.624853},{"c":56.6,"h":56.66,"l":56.53,"n":190,"o":56.64,"t":"2026-10-22T18:35:00Z","v":7103,"vw":56.596747},{"c":56.76,"h":56.76,"l":56.62,"n":209,"o":56.62,"t":"2026-10-22T18:40:00Z","v":6691,"vw":56.677649},{"c":56.85,"h":56.85,"l":56.78,"n":167,"o":56.785,"t":"2026-10-22T18:45:00Z","v":6400,"vw":56.80642},{"c":56.825,"h":56.84,"l":56.78,"n":175,"o":56.83,"t":"2026-10-22T18:50:00Z","v":6939,"vw":56.804624},{"c":56.815,"h":56.85,"l":56.79,"n":181,"o":56.825,"t":"2026-10-22T18:55:00Z","v":7263,"vw":56.82197},{"c":56.79,"h":56.87,"l":56.78,"n":250,"o":56.84,"t":"2026-10-22T19:00:00Z","v":11230,"vw":56.840764},{"c":56.85,"h":56.93,"l":56.81,"n":254,"o":56.81,"t":"2026-10-22T19:05:00Z","v":11226,"vw":56.857698},{"c":56.965,"h":56.98,"l":56.87,"n":300,"o":56.87,"t":"2026-10-22T19:10:00Z","v":14415,"vw":56.919589},{"c":56.98,"h":57.02,"l":56.85,"n":287,"o":56.99,"t":"2026-10-22T19:15:00Z","v":12026,"vw":56.963444},{"c":56.85,"h":57.04,"l":56.825,"n":351,"o":56.98,"t":"2026-10-22T19:20:00Z","v":15831,"vw":56.944636},{"c":56.85,"h":56.88,"l":56.785,"n":294,"o":56.855,"t":"2026-10-22T19:25:00Z","v":11458,"vw":56.829358},{"c":56.68,"h":56.93,"l":56.66,"n":370,"o":56.835,"t":"2026-10-22T19:30:00Z","v":16233,"vw":56.82924},{"c":56.67,"h":56.73,"l":56.52,"n":600,"o":56.66,"t":"2026-10-22T19:35:00Z","v":27433,"vw":56.634436},{"c":56.54,"h":56.68,"l":56.5,"n":480,"o":56.67,"t":"2026-10-22T19:40:00Z","v":24051,"vw":56.591462},{"c":56.615,"h":56.63,"l":56.48,"n":745,"o":56.54,"t":"2026-10-22T19:45:00Z","v":37915,"vw":56.545256},{"c":56.94,"h":56.94,"l":56.6,"n":830,"o":56.63,"t":"2026-10-22T19:50:00Z","v":38699,"vw":56.809145},{"c":56.68,"h":56.95,"l":56.62,"n":2282,"o":56.92,"t":"2026-10-22T19:55:00Z","v":132495,"vw":56.754036},{"c":56.69,"h":56.7,"l":56.69,"n":51,"o":56.7,"t":"2026-10-22T20:00:00Z","v":157519,"vw":56.690048}],"history":[{"c":80.19,"h":82.73,"l":80.15,"n":17217,"o":82.08,"t":"2024-10-21T04:00:00Z","v":868477,"vw":80.89038},{"c":72.22,"h":80,"l":71.175,"n":46813,"o":80,"t":"2024-10-22T04:00:00Z","v":3112850,"vw":73.529194},{"c":69.68,"h":72.68,"l":69.36,"n":27771,"o":71.76,"t":"2024-10-23T04:00:00Z","v":1501033,"vw":70.120807},{"c":70.75,"h":70.88,"l":68.586,"n":17296,"o":69.4,"t":"2024-10-24T04:00:00Z","v":829342,"vw":70.174209},{"c":71.25,"h":72.53,"l":70.9,"n":15198,"o":71.02,"t":"2024-10-25T04:00:00Z","v":748138,"vw":71.426369},{"c":74.05,"h":74.275,"l":71.59,"n":14694,"o":71.59,"t":"2024-10-28T04:00:00Z","v":1286287,"vw":73.694322},{"c":73.61,"h":74.64,"l":72.84,"n":11493,"o":73.22,"t":"2024-10-29T04:00:00Z","v":582731,"vw":73.779357},{"c":72.09,"h":74.75,"l":71.81,"n":13596,"o":73.48,"t":"2024-10-30T04:00:00Z","v":643659,"vw":72.48268},{"c":69.91,"h":72.53,"l":69.82,"n":13258,"o":72.53,"t":"2024-10-31T04:00:00Z","v":703449,"vw":70.23912},{"c":70.4,"h":71.065,"l":70.001,"n":11961,"o":70.17,"t":"2024-11-01T04:00:00Z","v":491420,"vw":70.429074},{"c":70.84,"h":71.65,"l":70.43,"n":10017,"o":70.88,"t":"2024-11-04T05:00:00Z","v":405858,"vw":70.95258},{"c":71.33,"h":71.33,"l":69.5,"n":11425,"o":70.13,"t":"2024-11-05T05:00:00Z","v":504443,"vw":70.796102},{"c":71.47,"h":73.8052,"l":69.52,"n":20278,"o":73.1,"t":"2024-11-06T05:00:00Z","v":1163152,"vw":70.813119},{"c":69.78,"h":72,"l":69.6,"n":15523,"o":71.85,"t":"2024-11-07T05:00:00Z","v":735317,"vw":70.196117},{"c":68.93,"h":69.6651,"l":68.45,"n":15897,"o":69.5,"t":"2024-11-08T05:00:00Z","v":894540,"vw":68.941983},{"c":68.63,"h":69.7099,"l":68.54,"n":12001,"o":69.32,"t":"2024-11-11T05:00:00Z","v":613661,"vw":68.842571},{"c":66.2,"h":68.53,"l":66.06,"n":15458,"o":68.1,"t":"2024-11-12T05:00:00Z","v":956110,"vw":66.565368},{"c":67.51,"h":68.3,"l":66.55,"n":13755,"o":66.55,"t":"2024-11-13T05:00:00Z","v":818271,"vw":67.468364},{"c":67.2,"h":68.59,"l":66.77,"n":10776,"o":67.78,"t":"2024-11-14T05:00:00Z","v":581081,"vw":67.305329},{"c":66.82,"h":67.48,"l":66.28,"n":12471,"o":67.27,"t":"2024-11-15T05:00:00Z","v":654364,"vw":66.771426},{"c":66.7,"h":67.25,"l":66,"n":12187,"o":66.34,"t":"2024-11-18T05:00:00Z","v":573307,"vw":66.706228},{"c":65.84,"h":66.85,"l":65.57,"n":11001,"o":66,"t":"2024-11-19T05:00:00Z","v":460963,"vw":65.974637},{"c":65.22,"h":65.735,"l":64.56,"n":10480,"o":65.3,"t":"2024-11-20T05:00:00Z","v":477554,"vw":65.156992},{"c":66.92,"h":67.08,"l":65.08,"n":10345,"o":65.38,"t":"2024-11-21T05:00:00Z","v":571884,"vw":66.656554},{"c":67.95,"h":68.62,"l":67.25,"n":10476,"o":67.38,"t":"2024-11-22T05:00:00Z","v":514873,"vw":67.88628},{"c":71.21,"h":73.53,"l":68.95,"n":19420,"o":68.95,"t":"2024-11-25T05:00:00Z","v":1438570,"vw":71.789089},{"c":67.51,"h":70.53,"l":67.3,"n":14572,"o":70.05,"t":"2024-11-26T05:00:00Z","v":859635,"vw":68.060003},{"c":68.27,"h":69.2394,"l":68.04,"n":13323,"o":68.32,"t":"2024-11-27T05:00:00Z","v":847183,"vw":68.462785},{"c":69,"h":69.4,"l":68.37,"n":5917,"o":68.37,"t":"2024-11-29T05:00:00Z","v":321793,"vw":68.926588},{"c":67.85,"h":68.92,"l":67.35,"n":14031,"o":68.27,"t":"2024-12-02T05:00:00Z","v":601926,"vw":68.004853},{"c":67.43,"h":68.23,"l":66.76,"n":13588,"o":67.85,"t":"2024-12-03T05:00:00Z","v":691440,"vw":67.412342},{"c":65.54,"h":67.25,"l":65.48,"n":15385,"o":67.01,"t":"2024-12-04T05:00:00Z","v":931568,"vw":65.908975},{"c":63.68,"h":67,"l":63.45,"n":21093,"o":65.75,"t":"2024-12-05T05:00:00Z","v":1159961,"vw":64.344038},{"c":63.63,"h":66.76,"l":63.23,"n":17543,"o":64.84,"t":"2024-12-06T05:00:00Z","v":805765,"vw":64.333687},{"c":66.25,"h":66.5904,"l":63.64,"n":18246,"o":63.92,"t":"2024-12-09T05:00:00Z","v":1183434,"vw":65.672827},{"c":66.01,"h":66.84,"l":64.35,"n":14701,"o":65.98,"t":"2024-12-10T05:00:00Z","v":666105,"vw":65.910114},{"c":65.16,"h":67.51,"l":64.58,"n":14917,"o":66.62,"t":"2024-12-11T05:00:00Z","v":1336322,"vw":65.272204},{"c":64.65,"h":65.1,"l":63.29,"n":14933,"o":65.04,"t":"2024-12-12T05:00:00Z","v":863312,"vw":64.164742},{"c":63.1,"h":64.43,"l":62.1788,"n":19406,"o":64.43,"t":"2024-12-13T05:00:00Z","v":960981,"vw":62.874908},{"c":61.17,"h":62.83,"l":60.69,"n":19668,"o":62.65,"t":"2024-12-16T05:00:00Z","v":1156957,"vw":61.512024},{"c":60.79,"h":62.22,"l":60.08,"n":15980,"o":60.9,"t":"2024-12-17T05:00:00Z","v":832748,"vw":60.795763},{"c":58.18,"h":61.49,"l":58.05,"n":19231,"o":60.7,"t":"2024-12-18T05:00:00Z","v":1206107,"vw":59.408989},{"c":56.93,"h":59.248,"l":56.85,"n":17224,"o":58,"t":"2024-12-19T05:00:00Z","v":955288,"vw":57.166869},{"c":57.86,"h":60.06,"l":56.7,"n":34936,"o":56.98,"t":"2024-12-20T05:00:00Z","v":3209829,"vw":58.2118},{"c":56.74,"h":58.22,"l":55.99,"n":16245,"o":57.48,"t":"2024-12-23T05:00:00Z","v":933169,"vw":56.688692},{"c":57.12,"h":57.12,"l":55.55,"n":6319,"o":56.5,"t":"2024-12-24T05:00:00Z","v":431462,"vw":56.679445},{"c":57.33,"h":57.52,"l":56.25,"n":14651,"o":56.66,"t":"2024-12-26T05:00:00Z","v":661743,"vw":57.132241},{"c":57.43,"h":57.5,"l":56.3101,"n":13366,"o":57.11,"t":"2024-12-27T05:00:00Z","v":709118,"vw":57.226045},{"c":57.16,"h":57.63,"l":56.19,"n":15460,"o":57,"t":"2024-12-30T05:00:00Z","v":1005739,"vw":57.147032},{"c":57.62,"h":58.25,"l":57.21,"n":12788,"o":57.51,"t":"2024-12-31T05:00:00Z","v":885225,"vw":57.642263},{"c":56.38,"h":58.52,"l":56.03,"n":12504,"o":58.22,"t":"2025-01-02T05:00:00Z","v":653856,"vw":56.789769},{"c":57.86,"h":57.9,"l":55.72,"n":13585,"o":56.41,"t":"2025-01-03T05:00:00Z","v":634552,"vw":57.412777},{"c":58.36,"h":59.65,"l":58.13,"n":15016,"o":58.46,"t":"2025-01-06T05:00:00Z","v":825568,"vw":58.664911},{"c":58.11,"h":58.69,"l":57.13,"n":18143,"o":58.38,"t":"2025-01-07T05:00:00Z","v":785228,"vw":57.91418},{"c":55.42,"h":57.36,"l":55.195,"n":19978,"o":57,"t":"2025-01-08T05:00:00Z","v":1224730,"vw":55.713589},{"c":54.19,"h":54.94,"l":52.77,"n":25243,"o":54.86,"t":"2025-01-10T05:00:00Z","v":1529591,"vw":54.009391},{"c":55.56,"h":55.56,"l":53.38,"n":20481,"o":54.07,"t":"2025-01-13T05:00:00Z","v":1388426,"vw":55.09158},{"c":55.63,"h":56.36,"l":54.544,"n":16065,"o":55.99,"t":"2025-01-14T05:00:00Z","v":1002791,"vw":55.405233},{"c":56.26,"h":57.445,"l":55.9,"n":15838,"o":57.38,"t":"2025-01-15T05:00:00Z","v":1047709,"vw":56.414058},{"c":57.25,"h":57.585,"l":55.33,"n":16445,"o":55.96,"t":"2025-01-16T05:00:00Z","v":1270471,"vw":56.902136},{"c":55.49,"h":58.05,"l":54.84,"n":19628,"o":57.81,"t":"2025-01-17T05:00:00Z","v":1661131,"vw":56.309422},{"c":55.04,"h":55.8899,"l":53.91,"n":27708,"o":55.25,"t":"2025-01-21T05:00:00Z","v":1842853,"vw":54.835456},{"c":53.76,"h":54.8,"l":53.7,"n":23601,"o":54.7,"t":"2025-01-22T05:00:00Z","v":1601041,"vw":53.95592},{"c":54.23,"h":54.58,"l":52.62,"n":23379,"o":53.43,"t":"2025-01-23T05:00:00Z","v":1225557,"vw":53.880129},{"c":53.83,"h":54.79,"l":53.44,"n":23020,"o":54.18,"t":"2025-01-24T05:00:00Z","v":1490336,"vw":53.96162},{"c":56.52,"h":56.59,"l":54.12,"n":38100,"o":54.91,"t":"2025-01-27T05:00:00Z","v":2956534,"vw":55.822997},{"c":51.34,"h":54.91,"l":51.17,"n":53762,"o":54.3,"t":"2025-01-28T05:00:00Z","v":3999675,"vw":52.32813},{"c":48.78,"h":51.63,"l":48.44,"n":42880,"o":51.51,"t":"2025-01-29T05:00:00Z","v":2849481,"vw":49.247237},{"c":49.04,"h":51.35,"l":48.73,"n":38412,"o":49.63,"t":"2025-01-30T05:00:00Z","v":2706567,"vw":50.020098},{"c":47.7,"h":51.0684,"l":47.53,"n":44041,"o":49.31,"t":"2025-01-31T05:00:00Z","v":3177026,"vw":48.698569},{"c":43.7,"h":47.12,"l":43.2,"n":84163,"o":45.95,"t":"2025-02-03T05:00:00Z","v":6333792,"vw":44.476249},{"c":45.72,"h":45.96,"l":43.88,"n":35135,"o":43.88,"t":"2025-02-04T05:00:00Z","v":2771473,"vw":45.31612},{"c":45.28,"h":46.16,"l":44.51,"n":24522,"o":45.16,"t":"2025-02-05T05:00:00Z","v":1875623,"vw":45.43791},{"c":45.36,"h":46.5299,"l":45.06,"n":22954,"o":45.88,"t":"2025-02-06T05:00:00Z","v":1249533,"vw":45.507636},{"c":44.38,"h":45.3715,"l":43.69,"n":20365,"o":45.31,"t":"2025-02-07T05:00:00Z","v":1491552,"vw":44.420126},{"c":44.65,"h":45.005,"l":43.96,"n":19181,"o":44.76,"t":"2025-02-10T05:00:00Z","v":1303017,"vw":44.604366},{"c":44.39,"h":44.82,"l":44.04,"n":16173,"o":44.21,"t":"2025-02-11T05:00:00Z","v":1040589,"vw":44.377666},{"c":44.13,"h":44.2898,"l":42.85,"n":20472,"o":43.43,"t":"2025-02-12T05:00:00Z","v":1499559,"vw":43.668609},{"c":44.4,"h":45.22,"l":44.21,"n":16177,"o":44.65,"t":"2025-02-13T05:00:00Z","v":1003153,"vw":44.62619},{"c":45.08,"h":46.2,"l":44.63,"n":14923,"o":44.82,"t":"2025-02-14T05:00:00Z","v":869999,"vw":45.101332},{"c":46.25,"h":46.4,"l":45,"n":20926,"o":45.2,"t":"2025-02-18T05:00:00Z","v":1346062,"vw":45.975053},{"c":46.37,"h":47.25,"l":45.07,"n":20978,"o":45.92,"t":"2025-02-19T05:00:00Z","v":1223374,"vw":46.481969},{"c":45.86,"h":47.3,"l":45.23,"n":18300,"o":46.49,"t":"2025-02-20T05:00:00Z","v":1205918,"vw":45.919091},{"c":46.53,"h":46.73,"l":45.135,"n":23620,"o":46.11,"t":"2025-02-21T05:00:00Z","v":2525572,"vw":46.375201},{"c":46,"h":47.45,"l":45.48,"n":24394,"o":46.26,"t":"2025-02-24T05:00:00Z","v":1618208,"vw":46.446601},{"c":47.18,"h":47.5,"l":45.4,"n":20093,"o":46.06,"t":"2025-02-25T05:00:00Z","v":1309347,"vw":46.812046},{"c":46.43,"h":47.58,"l":45.8566,"n":18841,"o":47.58,"t":"2025-02-26T05:00:00Z","v":1420138,"vw":46.536969},{"c":44.85,"h":46.53,"l":44.7,"n":15411,"o":46.13,"t":"2025-02-27T05:00:00Z","v":1126584,"vw":45.352274},{"c":44.92,"h":46.04,"l":44.56,"n":21203,"o":44.94,"t":"2025-02-28T05:00:00Z","v":1519867,"vw":45.060567},{"c":42.75,"h":45.26,"l":42.595,"n":23985,"o":44.81,"t":"2025-03-03T05:00:00Z","v":2018862,"vw":43.417174},{"c":40.9,"h":42.55,"l":40.9,"n":25396,"o":42.05,"t":"2025-03-04T05:00:00Z","v":1925607,"vw":41.562265},{"c":41.23,"h":41.65,"l":39.79,"n":28635,"o":41.32,"t":"2025-03-05T05:00:00Z","v":2076485,"vw":40.852837},{"c":44.97,"h":45.32,"l":40.75,"n":31152,"o":41.09,"t":"2025-03-06T05:00:00Z","v":2294611,"vw":43.807644},{"c":47.51,"h":48.22,"l":44.975,"n":36281,"o":45.09,"t":"2025-03-07T05:00:00Z","v":2672981,"vw":47.277449},{"c":47.45,"h":49.13,"l":47.23,"n":30347,"o":47.34,"t":"2025-03-10T04:00:00Z","v":2239977,"vw":47.981612},{"c":44.43,"h":47.37,"l":43.37,"n":28785,"o":47.08,"t":"2025-03-11T04:00:00Z","v":2017636,"vw":44.393401},{"c":44.43,"h":44.76,"l":42.44,"n":30922,"o":44.46,"t":"2025-03-12T04:00:00Z","v":2106823,"vw":43.918018},{"c":42.23,"h":45.146,"l":41.19,"n":29263,"o":43.71,"t":"2025-03-13T04:00:00Z","v":2087683,"vw":42.293786},{"c":42.33,"h":43.28,"l":41.93,"n":21481,"o":43.28,"t":"2025-03-14T04:00:00Z","v":1402146,"vw":42.330342},{"c":44.01,"h":44.149,"l":41.87,"n":22695,"o":41.87,"t":"2025-03-17T04:00:00Z","v":1475081,"vw":43.551043},{"c":42.61,"h":44.06,"l":42,"n":19646,"o":44.06,"t":"2025-03-18T04:00:00Z","v":1145674,"vw":42.574504},{"c":42.56,"h":43.485,"l":42.1,"n":17412,"o":42.72,"t":"2025-03-19T04:00:00Z","v":1126303,"vw":42.691809},{"c":42.14,"h":42.7189,"l":39.29,"n":25294,"o":39.89,"t":"2025-03-20T04:00:00Z","v":1868791,"vw":41.979682},{"c":41.99,"h":42.36,"l":41.02,"n":21191,"o":41.69,"t":"2025-03-21T04:00:00Z","v":2629564,"vw":41.910275},{"c":42.93,"h":43.5,"l":42.14,"n":16214,"o":42.17,"t":"2025-03-24T04:00:00Z","v":921275,"vw":42.939466},{"c":41.62,"h":43.2,"l":41.34,"n":14491,"o":43.2,"t":"2025-03-25T04:00:00Z","v":754013,"vw":41.99754},{"c":42.96,"h":43,"l":41.47,"n":17252,"o":41.65,"t":"2025-03-26T04:00:00Z","v":1199805,"vw":42.583721},{"c":43.23,"h":43.59,"l":42.54,"n":14975,"o":42.91,"t":"2025-03-27T04:00:00Z","v":736119,"vw":43.098896},{"c":41.38,"h":42.945,"l":40.89,"n":16260,"o":42.81,"t":"2025-03-28T04:00:00Z","v":900085,"vw":41.393808},{"c":40.94,"h":41.18,"l":40.26,"n":24411,"o":40.87,"t":"2025-03-31T04:00:00Z","v":1623737,"vw":40.720969},{"c":41.37,"h":41.62,"l":40.155,"n":18383,"o":41.03,"t":"2025-04-01T04:00:00Z","v":1086549,"vw":41.226069},{"c":42.61,"h":42.94,"l":40.96,"n":16345,"o":40.96,"t":"2025-04-02T04:00:00Z","v":792105,"vw":42.362837},{"c":36.14,"h":40.15,"l":36.05,"n":42158,"o":39.915,"t":"2025-04-03T04:00:00Z","v":2750412,"vw":37.182203},{"c":36.71,"h":37.265,"l":33.61,"n":46694,"o":34.75,"t":"2025-04-04T04:00:00Z","v":2892208,"vw":36.225568},{"c":35,"h":37.39,"l":34.13,"n":35350,"o":35.01,"t":"2025-04-07T04:00:00Z","v":2705919,"vw":35.037113},{"c":31.97,"h":36.31,"l":31.6,"n":35644,"o":36.02,"t":"2025-04-08T04:00:00Z","v":2292596,"vw":32.962216},{"c":36.68,"h":37.26,"l":30.92,"n":42043,"o":31.51,"t":"2025-04-09T04:00:00Z","v":3627195,"vw":34.627746},{"c":33.4,"h":36.19,"l":32.58,"n":41593,"o":35.67,"t":"2025-04-10T04:00:00Z","v":2760029,"vw":33.275113},{"c":34.24,"h":34.3,"l":32.11,"n":31682,"o":33.01,"t":"2025-04-11T04:00:00Z","v":2451772,"vw":33.178731},{"c":34.02,"h":35.015,"l":32.335,"n":28893,"o":34.75,"t":"2025-04-14T04:00:00Z","v":2222258,"vw":33.548825},{"c":32.95,"h":34.15,"l":32.58,"n":26753,"o":33.8,"t":"2025-04-15T04:00:00Z","v":2017571,"vw":33.364758},{"c":32.36,"h":33.794,"l":32.14,"n":21579,"o":32.85,"t":"2025-04-16T04:00:00Z","v":1435233,"vw":32.657751},{"c":33.18,"h":33.4792,"l":32.25,"n":22490,"o":32.37,"t":"2025-04-17T04:00:00Z","v":1575328,"vw":33.123017},{"c":33.01,"h":33.12,"l":31.4,"n":25548,"o":32.74,"t":"2025-04-21T04:00:00Z","v":1887617,"vw":32.512352},{"c":34.33,"h":34.36,"l":32.95,"n":20596,"o":33.12,"t":"2025-04-22T04:00:00Z","v":1561937,"vw":33.903037},{"c":34.03,"h":36.72,"l":33.65,"n":23092,"o":35.44,"t":"2025-04-23T04:00:00Z","v":1858271,"vw":34.402687},{"c":35.21,"h":35.3,"l":34.0231,"n":18736,"o":34.53,"t":"2025-04-24T04:00:00Z","v":1326027,"vw":34.894921},{"c":34.36,"h":35.98,"l":33.93,"n":20676,"o":35.17,"t":"2025-04-25T04:00:00Z","v":1197886,"vw":34.407859},{"c":33.74,"h":34.9925,"l":33,"n":32359,"o":34.34,"t":"2025-04-28T04:00:00Z","v":2386260,"vw":33.791228},{"c":33.83,"h":37.94,"l":31.56,"n":52465,"o":36.23,"t":"2025-04-29T04:00:00Z","v":4021229,"vw":33.44145},{"c":33.96,"h":34.04,"l":31.85,"n":34089,"o":33.55,"t":"2025-04-30T04:00:00Z","v":3276443,"vw":33.499776},{"c":34.72,"h":34.98,"l":33.61,"n":25191,"o":34.01,"t":"2025-05-01T04:00:00Z","v":1813633,"vw":34.542945},{"c":34.83,"h":35.56,"l":34.24,"n":18318,"o":35.215,"t":"2025-05-02T04:00:00Z","v":1138736,"vw":34.847978},{"c":33.92,"h":34.64,"l":33.62,"n":17964,"o":34.26,"t":"2025-05-05T04:00:00Z","v":1237092,"vw":34.136579},{"c":33.72,"h":34.495,"l":33,"n":19962,"o":33.45,"t":"2025-05-06T04:00:00Z","v":1368461,"vw":33.823199},{"c":33.7,"h":34.51,"l":33.52,"n":23036,"o":33.92,"t":"2025-05-07T04:00:00Z","v":1312035,"vw":33.884866},{"c":35.54,"h":36.05,"l":33.23,"n":31382,"o":34.11,"t":"2025-05-08T04:00:00Z","v":2056088,"vw":35.232071},{"c":36.37,"h":36.97,"l":35.42,"n":27556,"o":35.73,"t":"2025-05-09T04:00:00Z","v":1810709,"vw":36.382576},{"c":38.89,"h":41.65,"l":38.82,"n":43211,"o":39.71,"t":"2025-05-12T04:00:00Z","v":2994725,"vw":39.788218},{"c":38.64,"h":39.135,"l":37.295,"n":22744,"o":39.07,"t":"2025-05-13T04:00:00Z","v":1506834,"vw":38.367023},{"c":38.54,"h":38.8195,"l":37.73,"n":22728,"o":38.18,"t":"2025-05-14T04:00:00Z","v":1385913,"vw":38.439587},{"c":38.26,"h":38.7499,"l":37.54,"n":19420,"o":38.01,"t":"2025-05-15T04:00:00Z","v":1074790,"vw":38.030871},{"c":39.24,"h":39.58,"l":38.13,"n":18216,"o":38.53,"t":"2025-05-16T04:00:00Z","v":1087386,"vw":39.171587},{"c":39.1,"h":39.3995,"l":38.1,"n":20844,"o":38.13,"t":"2025-05-19T04:00:00Z","v":1465010,"vw":39.015346},{"c":40.5,"h":41.17,"l":39,"n":29099,"o":39.09,"t":"2025-05-20T04:00:00Z","v":2089909,"vw":40.596894},{"c":38.64,"h":40.08,"l":38.5,"n":24988,"o":39.51,"t":"2025-05-21T04:00:00Z","v":1802501,"vw":39.173611},{"c":39.24,"h":39.49,"l":38.175,"n":19302,"o":38.41,"t":"2025-05-22T04:00:00Z","v":1624787,"vw":39.138036},{"c":38.03,"h":38.52,"l":37.5,"n":17172,"o":37.84,"t":"2025-05-23T04:00:00Z","v":992352,"vw":38.105666},{"c":39.77,"h":39.93,"l":38.21,"n":24718,"o":38.8,"t":"2025-05-27T04:00:00Z","v":1506124,"vw":39.466532},{"c":39.8,"h":40.46,"l":39.525,"n":20914,"o":39.81,"t":"2025-05-28T04:00:00Z","v":1038435,"vw":39.955037},{"c":39.89,"h":41.73,"l":39.2,"n":25280,"o":41,"t":"2025-05-29T04:00:00Z","v":1429985,"vw":40.020643},{"c":39.22,"h":39.97,"l":39,"n":21385,"o":39.64,"t":"2025-05-30T04:00:00Z","v":1402463,"vw":39.484687},{"c":37.96,"h":38.97,"l":36.73,"n":27258,"o":38.45,"t":"2025-06-02T04:00:00Z","v":1603053,"vw":37.716341},{"c":40.61,"h":40.74,"l":37.21,"n":27197,"o":38.12,"t":"2025-06-03T04:00:00Z","v":1536777,"vw":40.231684},{"c":41.36,"h":42.33,"l":40.84,"n":25595,"o":41,"t":"2025-06-04T04:00:00Z","v":1900850,"vw":41.643474},{"c":40.82,"h":41.4768,"l":40.37,"n":18217,"o":40.99,"t":"2025-06-05T04:00:00Z","v":1052016,"vw":40.850698},{"c":41.05,"h":41.79,"l":40.76,"n":17357,"o":41.41,"t":"2025-06-06T04:00:00Z","v":1013388,"vw":41.104503},{"c":41.6,"h":42.4,"l":40.8127,"n":20505,"o":41.79,"t":"2025-06-09T04:00:00Z","v":1243603,"vw":41.765269},{"c":42.61,"h":43.51,"l":41.62,"n":20776,"o":42.17,"t":"2025-06-10T04:00:00Z","v":1306760,"vw":42.771585},{"c":42,"h":43.4,"l":41.89,"n":16850,"o":43.4,"t":"2025-06-11T04:00:00Z","v":1121601,"vw":42.319378},{"c":41.68,"h":42,"l":40.9,"n":17864,"o":41.42,"t":"2025-06-12T04:00:00Z","v":946075,"vw":41.66862},{"c":40.62,"h":41.81,"l":40.475,"n":19618,"o":41.03,"t":"2025-06-13T04:00:00Z","v":1082882,"vw":40.854583},{"c":41.33,"h":41.7399,"l":40.605,"n":22272,"o":41.4,"t":"2025-06-16T04:00:00Z","v":1320607,"vw":41.283584},{"c":40.05,"h":41.23,"l":39.76,"n":20171,"o":40.97,"t":"2025-06-17T04:00:00Z","v":1115259,"vw":40.285004},{"c":40.05,"h":41.19,"l":39.985,"n":21999,"o":40.92,"t":"2025-06-18T04:00:00Z","v":1140281,"vw":40.382059},{"c":39.29,"h":40.32,"l":39.04,"n":20429,"o":40.32,"t":"2025-06-20T04:00:00Z","v":1796291,"vw":39.349547},{"c":40.41,"h":40.59,"l":38.4209,"n":21211,"o":38.84,"t":"2025-06-23T04:00:00Z","v":1305526,"vw":39.877218},{"c":40.57,"h":41.44,"l":40.26,"n":19554,"o":40.8,"t":"2025-06-24T04:00:00Z","v":1162024,"vw":40.586999},{"c":39.29,"h":40.46,"l":38.66,"n":18763,"o":40.07,"t":"2025-06-25T04:00:00Z","v":948872,"vw":39.375002},{"c":40.12,"h":40.465,"l":39.2973,"n":19980,"o":39.49,"t":"2025-06-26T04:00:00Z","v":1210584,"vw":40.146167},{"c":40.94,"h":41.33,"l":40.22,"n":30805,"o":40.51,"t":"2025-06-27T04:00:00Z","v":9245234,"vw":40.906256},{"c":40.65,"h":40.96,"l":39.98,"n":23605,"o":40.91,"t":"2025-06-30T04:00:00Z","v":1285714,"vw":40.580647},{"c":44.87,"h":45.61,"l":40.23,"n":41598,"o":40.41,"t":"2025-07-01T04:00:00Z","v":2543468,"vw":44.513978},{"c":46.67,"h":46.94,"l":44.6233,"n":37949,"o":45.11,"t":"2025-07-02T04:00:00Z","v":2161492,"vw":46.188965},{"c":46.44,"h":47.315,"l":45.92,"n":17082,"o":46.79,"t":"2025-07-03T04:00:00Z","v":912984,"vw":46.430464},{"c":45.89,"h":46.39,"l":44.98,"n":22273,"o":45.9,"t":"2025-07-07T04:00:00Z","v":1278698,"vw":45.737865},{"c":47.12,"h":47.8,"l":45.58,"n":28517,"o":46.15,"t":"2025-07-08T04:00:00Z","v":1512536,"vw":46.829562},{"c":47.87,"h":48.18,"l":46.85,"n":19662,"o":47.5,"t":"2025-07-09T04:00:00Z","v":973491,"vw":47.689006},{"c":50.07,"h":50.36,"l":47.575,"n":30596,"o":47.89,"t":"2025-07-10T04:00:00Z","v":1704648,"vw":49.824677},{"c":49.99,"h":50.19,"l":48.7001,"n":17828,"o":49.13,"t":"2025-07-11T04:00:00Z","v":990124,"vw":49.743485},{"c":48.12,"h":49.9,"l":47.73,"n":20722,"o":49.86,"t":"2025-07-14T04:00:00Z","v":1042924,"vw":48.235202},{"c":47.28,"h":49.21,"l":47.125,"n":23172,"o":48.47,"t":"2025-07-15T04:00:00Z","v":1284304,"vw":47.920103},{"c":46.91,"h":47.83,"l":46.16,"n":18885,"o":47.58,"t":"2025-07-16T04:00:00Z","v":1345424,"vw":46.944794},{"c":46.99,"h":47.2721,"l":46.025,"n":19121,"o":46.91,"t":"2025-07-17T04:00:00Z","v":1065034,"vw":46.845964},{"c":46.86,"h":47.71,"l":46.55,"n":16699,"o":47.48,"t":"2025-07-18T04:00:00Z","v":866681,"vw":46.91605},{"c":47.07,"h":48.45,"l":47.07,"n":18694,"o":47.59,"t":"2025-07-21T04:00:00Z","v":801154,"vw":47.369313},{"c":52.02,"h":52.78,"l":47.31,"n":40391,"o":47.55,"t":"2025-07-22T04:00:00Z","v":2451435,"vw":51.320186},{"c":53.48,"h":53.83,"l":52.3,"n":35451,"o":53.26,"t":"2025-07-23T04:00:00Z","v":2564242,"vw":53.44828},{"c":49.61,"h":53.11,"l":49.04,"n":26067,"o":53,"t":"2025-07-24T04:00:00Z","v":1377597,"vw":50.52455},{"c":50.24,"h":50.38,"l":49.14,"n":24449,"o":50.38,"t":"2025-07-25T04:00:00Z","v":1097173,"vw":49.913039},{"c":49.48,"h":50.625,"l":48.62,"n":32161,"o":50.23,"t":"2025-07-28T04:00:00Z","v":1762157,"vw":49.411931},{"c":57.81,"h":61.28,"l":53.78,"n":87124,"o":56.15,"t":"2025-07-29T04:00:00Z","v":6167812,"vw":57.580405},{"c":53.02,"h":59.26,"l":52.7194,"n":48990,"o":58.85,"t":"2025-07-30T04:00:00Z","v":2510626,"vw":54.46043},{"c":52.91,"h":54.24,"l":52.272,"n":30298,"o":52.79,"t":"2025-07-31T04:00:00Z","v":2055782,"vw":53.046862},{"c":49.62,"h":52.6,"l":49.09,"n":41610,"o":52.59,"t":"2025-08-01T04:00:00Z","v":2201401,"vw":49.759912},{"c":50.43,"h":50.625,"l":49.48,"n":24125,"o":50.31,"t":"2025-08-04T04:00:00Z","v":1324731,"vw":50.178812},{"c":52.92,"h":53.13,"l":51.04,"n":24830,"o":51.49,"t":"2025-08-05T04:00:00Z","v":1315483,"vw":52.572683},{"c":52.68,"h":53.13,"l":51.8611,"n":20190,"o":53.05,"t":"2025-08-06T04:00:00Z","v":1051093,"vw":52.586283},{"c":52.07,"h":53.69,"l":51.05,"n":18784,"o":53.45,"t":"2025-08-07T04:00:00Z","v":779983,"vw":51.998203},{"c":51.44,"h":52.67,"l":51,"n":14484,"o":52.36,"t":"2025-08-08T04:00:00Z","v":655183,"vw":51.596777},{"c":52.23,"h":52.76,"l":51.05,"n":18098,"o":51.69,"t":"2025-08-11T04:00:00Z","v":962171,"vw":52.023393},{"c":55.29,"h":55.56,"l":52.51,"n":17533,"o":52.8,"t":"2025-08-12T04:00:00Z","v":1030135,"vw":55.111819},{"c":59.51,"h":60.32,"l":55.78,"n":31615,"o":55.78,"t":"2025-08-13T04:00:00Z","v":2175326,"vw":59.040538},{"c":58.82,"h":58.92,"l":57.1701,"n":21341,"o":58.215,"t":"2025-08-14T04:00:00Z","v":3236920,"vw":58.339292},{"c":57.23,"h":59.28,"l":57.0806,"n":15650,"o":59.25,"t":"2025-08-15T04:00:00Z","v":1086953,"vw":57.663689},{"c":56.44,"h":57.475,"l":55.63,"n":22610,"o":57.45,"t":"2025-08-18T04:00:00Z","v":1143595,"vw":56.294736},{"c":56.61,"h":58.02,"l":56.4872,"n":15965,"o":56.97,"t":"2025-08-19T04:00:00Z","v":685388,"vw":56.870761},{"c":55.06,"h":56.7,"l":54.53,"n":18607,"o":56.54,"t":"2025-08-20T04:00:00Z","v":2566013,"vw":55.110569},{"c":53.29,"h":54.595,"l":53.175,"n":22011,"o":54.19,"t":"2025-08-21T04:00:00Z","v":1986477,"vw":53.561763},{"c":57.15,"h":58.75,"l":53.69,"n":29156,"o":53.69,"t":"2025-08-22T04:00:00Z","v":1875992,"vw":57.445003},{"c":57.36,"h":57.5,"l":56.43,"n":18417,"o":57.2,"t":"2025-08-25T04:00:00Z","v":844193,"vw":57.162354},{"c":56.14,"h":57.8,"l":56.06,"n":16960,"o":57.14,"t":"2025-08-26T04:00:00Z","v":1096326,"vw":56.471514},{"c":57.54,"h":57.61,"l":55.99,"n":16255,"o":55.99,"t":"2025-08-27T04:00:00Z","v":957750,"vw":57.31353},{"c":56.36,"h":58.28,"l":55.41,"n":16144,"o":58,"t":"2025-08-28T04:00:00Z","v":685119,"vw":56.268816},{"c":56.58,"h":57.58,"l":55.8234,"n":17873,"o":56.39,"t":"2025-08-29T04:00:00Z","v":999299,"vw":56.625027},{"c":56.77,"h":56.85,"l":54.51,"n":25319,"o":54.81,"t":"2025-09-02T04:00:00Z","v":1349486,"vw":56.017669},{"c":57.22,"h":58.02,"l":55.93,"n":21226,"o":56.31,"t":"2025-09-03T04:00:00Z","v":1843353,"vw":57.176027},{"c":57.95,"h":58.07,"l":56.655,"n":18586,"o":57.26,"t":"2025-09-04T04:00:00Z","v":841896,"vw":57.707028},{"c":59.16,"h":60.27,"l":58.25,"n":18130,"o":58.4,"t":"2025-09-05T04:00:00Z","v":1240023,"vw":59.125245},{"c":59.6,"h":60.11,"l":57.95,"n":22642,"o":59.4,"t":"2025-09-08T04:00:00Z","v":1148671,"vw":59.508134},{"c":59.13,"h":59.36,"l":57.82,"n":23761,"o":58.92,"t":"2025-09-09T04:00:00Z","v":1358358,"vw":58.529293},{"c":58.55,"h":58.98,"l":57.2801,"n":18734,"o":58.98,"t":"2025-09-10T04:00:00Z","v":1017404,"vw":58.206559},{"c":59.95,"h":60.57,"l":58.54,"n":23435,"o":58.72,"t":"2025-09-11T04:00:00Z","v":1352626,"vw":59.886299},{"c":57.32,"h":59.3237,"l":57.32,"n":20885,"o":59.29,"t":"2025-09-12T04:00:00Z","v":1557960,"vw":58.386817},{"c":58.89,"h":59.08,"l":55.8525,"n":18979,"o":56.94,"t":"2025-09-15T04:00:00Z","v":805283,"vw":58.23154},{"c":58.46,"h":59.9,"l":58.03,"n":18984,"o":59.34,"t":"2025-09-16T04:00:00Z","v":871933,"vw":58.588123},{"c":57.15,"h":61.05,"l":56.84,"n":22488,"o":58.36,"t":"2025-09-17T04:00:00Z","v":1269560,"vw":58.114916},{"c":57.06,"h":58.1,"l":56.6055,"n":18513,"o":57.84,"t":"2025-09-18T04:00:00Z","v":898528,"vw":57.188119},{"c":55.36,"h":57.04,"l":54.05,"n":18476,"o":56.84,"t":"2025-09-19T04:00:00Z","v":2737589,"vw":55.396973},{"c":56,"h":56.545,"l":54.625,"n":19392,"o":55.09,"t":"2025-09-22T04:00:00Z","v":1639594,"vw":55.999485},{"c":56,"h":57.77,"l":55.87,"n":15300,"o":56.86,"t":"2025-09-23T04:00:00Z","v":738957,"vw":56.329932},{"c":57.22,"h":57.45,"l":56.12,"n":15814,"o":56.12,"t":"2025-09-24T04:00:00Z","v":821699,"vw":57.040782},{"c":57.03,"h":57.1779,"l":55.3,"n":17863,"o":56.6,"t":"2025-09-25T04:00:00Z","v":1048332,"vw":56.550533},{"c":58.93,"h":59.23,"l":56.9805,"n":15107,"o":57.3,"t":"2025-09-26T04:00:00Z","v":800313,"vw":58.69117},{"c":59.5,"h":59.53,"l":57.44,"n":16697,"o":59.45,"t":"2025-09-29T04:00:00Z","v":945545,"vw":59.01052},{"c":58.13,"h":59.51,"l":57.2,"n":15812,"o":59.51,"t":"2025-09-30T04:00:00Z","v":847987,"vw":58.130088},{"c":61.68,"h":61.74,"l":59.18,"n":22211,"o":59.51,"t":"2025-10-01T04:00:00Z","v":1362493,"vw":60.694568},{"c":62.64,"h":63.6,"l":61.82,"n":21123,"o":61.97,"t":"2025-10-02T04:00:00Z","v":1037351,"vw":62.602312},{"c":64.3,"h":64.37,"l":62.61,"n":22165,"o":63.06,"t":"2025-10-03T04:00:00Z","v":1147954,"vw":63.896762},{"c":64.32,"h":65.23,"l":63.6101,"n":20044,"o":64.3,"t":"2025-10-06T04:00:00Z","v":920892,"vw":64.320194},{"c":63.8,"h":64.84,"l":62.675,"n":21743,"o":64.44,"t":"2025-10-07T04:00:00Z","v":1154284,"vw":63.54632},{"c":64.36,"h":64.96,"l":63.3656,"n":18538,"o":64.11,"t":"2025-10-08T04:00:00Z","v":1677125,"vw":64.274573},{"c":62.63,"h":63.765,"l":62.23,"n":17341,"o":63.54,"t":"2025-10-09T04:00:00Z","v":1257939,"vw":62.836},{"c":56.3,"h":62.74,"l":55.71,"n":31388,"o":62.74,"t":"2025-10-10T04:00:00Z","v":1570230,"vw":57.23428},{"c":61.36,"h":62,"l":57.54,"n":30949,"o":57.54,"t":"2025-10-13T04:00:00Z","v":1616426,"vw":60.920243},{"c":69.9,"h":70.5,"l":65.51,"n":53792,"o":65.51,"t":"2025-10-14T04:00:00Z","v":4195081,"vw":68.509269},{"c":65.99,"h":71.25,"l":65.31,"n":29264,"o":70.14,"t":"2025-10-15T04:00:00Z","v":1799017,"vw":66.773195},{"c":66.21,"h":66.73,"l":65.18,"n":20153,"o":66,"t":"2025-10-16T04:00:00Z","v":984871,"vw":66.023555},{"c":66.52,"h":67.02,"l":64.6501,"n":23253,"o":65.52,"t":"2025-10-17T04:00:00Z","v":1230934,"vw":66.053541},{"c":67.48,"h":68.18,"l":66.71,"n":13432,"o":67,"t":"2025-10-20T04:00:00Z","v":1025050,"vw":67.387771},{"c":66.9,"h":68.39,"l":65.845,"n":15703,"o":67.01,"t":"2025-10-21T04:00:00Z","v":2627120,"vw":67.182516},{"c":66.11,"h":67.14,"l":64.92,"n":19028,"o":66.76,"t":"2025-10-22T04:00:00Z","v":1126188,"vw":66.029162},{"c":68.06,"h":68.46,"l":66,"n":16118,"o":67.38,"t":"2025-10-23T04:00:00Z","v":1172711,"vw":67.889826},{"c":70.85,"h":71.27,"l":68.0588,"n":22024,"o":68.8,"t":"2025-10-24T04:00:00Z","v":1528586,"vw":70.550048},{"c":71.19,"h":73,"l":70.85,"n":30029,"o":70.99,"t":"2025-10-27T04:00:00Z","v":1722165,"vw":71.601639},{"c":67.41,"h":75.245,"l":65.44,"n":36395,"o":73.73,"t":"2025-10-28T04:00:00Z","v":2263448,"vw":67.822795},{"c":67.6,"h":68.87,"l":65.95,"n":25750,"o":66.44,"t":"2025-10-29T04:00:00Z","v":1382224,"vw":67.646015},{"c":67.29,"h":68.99,"l":65.7601,"n":18075,"o":66.94,"t":"2025-10-30T04:00:00Z","v":975299,"vw":67.53339},{"c":66.1,"h":66.91,"l":65,"n":18763,"o":66.91,"t":"2025-10-31T04:00:00Z","v":1387163,"vw":65.925248},{"c":65.65,"h":66.3,"l":63.71,"n":18679,"o":65.41,"t":"2025-11-03T05:00:00Z","v":1631712,"vw":65.587467},{"c":64.01,"h":65.15,"l":63.65,"n":15688,"o":64.61,"t":"2025-11-04T05:00:00Z","v":822599,"vw":64.09216},{"c":65.63,"h":66.64,"l":63.98,"n":16025,"o":64.35,"t":"2025-11-05T05:00:00Z","v":781289,"vw":65.809143},{"c":65.09,"h":66.37,"l":64.59,"n":14333,"o":65.46,"t":"2025-11-06T05:00:00Z","v":540327,"vw":65.18412},{"c":65.6,"h":66.7,"l":64.91,"n":12368,"o":64.91,"t":"2025-11-07T05:00:00Z","v":693921,"vw":65.593036},{"c":64.64,"h":66.11,"l":64.13,"n":13631,"o":66.11,"t":"2025-11-10T05:00:00Z","v":833879,"vw":64.65973},{"c":65.17,"h":66.2,"l":64.2,"n":13188,"o":65.26,"t":"2025-11-11T05:00:00Z","v":1218384,"vw":65.386332},{"c":65.98,"h":67,"l":64.94,"n":16137,"o":65.5,"t":"2025-11-12T05:00:00Z","v":853925,"vw":65.775373},{"c":64.82,"h":66.43,"l":64.23,"n":13654,"o":65.7,"t":"2025-11-13T05:00:00Z","v":633936,"vw":65.067792},{"c":64.42,"h":64.84,"l":61.92,"n":12708,"o":63.11,"t":"2025-11-14T05:00:00Z","v":623426,"vw":63.987332},{"c":62.63,"h":64.41,"l":62.08,"n":12388,"o":64.05,"t":"2025-11-17T05:00:00Z","v":829854,"vw":63.02329},{"c":62.73,"h":63.29,"l":61.586,"n":11895,"o":62.01,"t":"2025-11-18T05:00:00Z","v":532801,"vw":62.647459},{"c":62.18,"h":63.615,"l":61.855,"n":11263,"o":62.84,"t":"2025-11-19T05:00:00Z","v":484627,"vw":62.258839},{"c":59.83,"h":63.395,"l":59.63,"n":17188,"o":62.29,"t":"2025-11-20T05:00:00Z","v":1516855,"vw":60.210258},{"c":63.61,"h":64.35,"l":60.2,"n":21333,"o":60.63,"t":"2025-11-21T05:00:00Z","v":1028951,"vw":63.160525},{"c":65.12,"h":65.74,"l":62.718,"n":12541,"o":63.51,"t":"2025-11-24T05:00:00Z","v":635475,"vw":64.970874},{"c":66.86,"h":67.8008,"l":65.34,"n":16118,"o":65.54,"t":"2025-11-25T05:00:00Z","v":976313,"vw":66.862763},{"c":66.39,"h":67.68,"l":66.26,"n":13554,"o":66.52,"t":"2025-11-26T05:00:00Z","v":949586,"vw":66.659494},{"c":66.36,"h":67,"l":65.41,"n":9323,"o":66.17,"t":"2025-11-28T05:00:00Z","v":466410,"vw":66.417847},{"c":64.85,"h":66.79,"l":64.56,"n":16595,"o":64.99,"t":"2025-12-01T05:00:00Z","v":868466,"vw":65.230164},{"c":66.21,"h":66.49,"l":63.865,"n":14701,"o":65.22,"t":"2025-12-02T05:00:00Z","v":678224,"vw":65.481617},{"c":66.69,"h":68,"l":66.06,"n":13216,"o":66.85,"t":"2025-12-03T05:00:00Z","v":806213,"vw":66.669652},{"c":65.72,"h":66.75,"l":64.96,"n":15355,"o":66.29,"t":"2025-12-04T05:00:00Z","v":763757,"vw":65.615858},{"c":67.45,"h":68.87,"l":66.01,"n":18608,"o":66.57,"t":"2025-12-05T05:00:00Z","v":1285035,"vw":67.583928},{"c":66.67,"h":68.08,"l":66.44,"n":14611,"o":67.5,"t":"2025-12-08T05:00:00Z","v":695741,"vw":66.843318},{"c":67,"h":67.41,"l":66.18,"n":12799,"o":66.25,"t":"2025-12-09T05:00:00Z","v":645262,"vw":66.839054},{"c":69.45,"h":71.25,"l":66.5602,"n":16268,"o":66.87,"t":"2025-12-10T05:00:00Z","v":1246135,"vw":69.613372},{"c":69.73,"h":70.055,"l":68.02,"n":13414,"o":69.59,"t":"2025-12-11T05:00:00Z","v":634663,"vw":69.264574},{"c":68.03,"h":70.07,"l":67.58,"n":14641,"o":70,"t":"2025-12-12T05:00:00Z","v":935392,"vw":68.120243},{"c":68.14,"h":68.965,"l":67.13,"n":16791,"o":68.46,"t":"2025-12-15T05:00:00Z","v":858832,"vw":68.257159},{"c":68.54,"h":69.745,"l":67.91,"n":17721,"o":68.24,"t":"2025-12-16T05:00:00Z","v":879658,"vw":68.75803},{"c":69.33,"h":70.83,"l":67.77,"n":14239,"o":68.1,"t":"2025-12-17T05:00:00Z","v":1005760,"vw":69.40108},{"c":69.74,"h":70.5,"l":68.74,"n":13479,"o":69.97,"t":"2025-12-18T05:00:00Z","v":620861,"vw":69.650482},{"c":69.57,"h":70.79,"l":69.21,"n":14194,"o":69.79,"t":"2025-12-19T05:00:00Z","v":1516465,"vw":69.630787},{"c":68.65,"h":69.98,"l":68.51,"n":11380,"o":69.71,"t":"2025-12-22T05:00:00Z","v":1279774,"vw":68.891842},{"c":67.12,"h":68.5699,"l":66.803,"n":13435,"o":68.32,"t":"2025-12-23T05:00:00Z","v":571037,"vw":67.219919},{"c":66.28,"h":67.3,"l":65.37,"n":6539,"o":67,"t":"2025-12-24T05:00:00Z","v":353384,"vw":66.142007},{"c":66.25,"h":66.635,"l":65.83,"n":8566,"o":66.44,"t":"2025-12-26T05:00:00Z","v":341896,"vw":66.210499},{"c":65.17,"h":66.16,"l":64.84,"n":10132,"o":65.94,"t":"2025-12-29T05:00:00Z","v":627027,"vw":65.273889},{"c":64.46,"h":65.87,"l":64.37,"n":11162,"o":65.24,"t":"2025-12-30T05:00:00Z","v":583342,"vw":64.75036},{"c":63.25,"h":64.56,"l":62.61,"n":14950,"o":64.42,"t":"2025-12-31T05:00:00Z","v":854363,"vw":63.264838},{"c":66.48,"h":66.55,"l":63.095,"n":15717,"o":63.49,"t":"2026-01-02T05:00:00Z","v":1051628,"vw":65.929604},{"c":67.04,"h":68.45,"l":66.02,"n":13225,"o":66.64,"t":"2026-01-05T05:00:00Z","v":671786,"vw":67.353309},{"c":69.96,"h":70.44,"l":65.93,"n":17476,"o":66.57,"t":"2026-01-06T05:00:00Z","v":998186,"vw":68.986961},{"c":69.22,"h":70.085,"l":68.27,"n":17265,"o":69.96,"t":"2026-01-07T05:00:00Z","v":1212259,"vw":69.309005},{"c":73.6,"h":74.595,"l":69.805,"n":24459,"o":70.12,"t":"2026-01-08T05:00:00Z","v":1699001,"vw":72.993269},{"c":71.9,"h":74.47,"l":71.5,"n":15393,"o":73.97,"t":"2026-01-09T05:00:00Z","v":756440,"vw":72.328854},{"c":70.6,"h":71.08,"l":69.54,"n":14284,"o":70.69,"t":"2026-01-12T05:00:00Z","v":935072,"vw":70.505748},{"c":70.83,"h":71.24,"l":69.98,"n":12225,"o":70.27,"t":"2026-01-13T05:00:00Z","v":687940,"vw":70.685474},{"c":70.57,"h":72.25,"l":69.995,"n":10894,"o":71.17,"t":"2026-01-14T05:00:00Z","v":435033,"vw":70.751183},{"c":70.79,"h":71.57,"l":69.85,"n":13554,"o":71.22,"t":"2026-01-15T05:00:00Z","v":582785,"vw":70.768337},{"c":69.95,"h":71.115,"l":69.88,"n":12707,"o":70.86,"t":"2026-01-16T05:00:00Z","v":599739,"vw":70.283517},{"c":68.13,"h":70.575,"l":67.275,"n":15591,"o":68.5,"t":"2026-01-20T05:00:00Z","v":862013,"vw":68.281044},{"c":69.94,"h":70.31,"l":68.48,"n":12821,"o":68.84,"t":"2026-01-21T05:00:00Z","v":527532,"vw":69.553615},{"c":70.92,"h":71.5,"l":70.1232,"n":12664,"o":70.21,"t":"2026-01-22T05:00:00Z","v":603681,"vw":70.831887},{"c":69.09,"h":70.81,"l":68.94,"n":13115,"o":70.81,"t":"2026-01-23T05:00:00Z","v":576545,"vw":69.392499},{"c":69.11,"h":69.94,"l":68.25,"n":20249,"o":69.68,"t":"2026-01-26T05:00:00Z","v":1193352,"vw":69.341794},{"c":66.18,"h":67.27,"l":62.58,"n":34645,"o":64.3,"t":"2026-01-27T05:00:00Z","v":2569207,"vw":65.108998},{"c":64.94,"h":66.68,"l":64.46,"n":23353,"o":65.5,"t":"2026-01-28T05:00:00Z","v":1341718,"vw":65.183002},{"c":64.68,"h":65.59,"l":64.01,"n":22469,"o":65.59,"t":"2026-01-29T05:00:00Z","v":1422781,"vw":64.652708},{"c":63.84,"h":64.965,"l":63.555,"n":24837,"o":64.1,"t":"2026-01-30T05:00:00Z","v":2608543,"vw":64.041752},{"c":64.35,"h":65.195,"l":63,"n":27147,"o":64.2,"t":"2026-02-02T05:00:00Z","v":1901503,"vw":64.010193},{"c":67.2,"h":67.94,"l":64.36,"n":20934,"o":64.57,"t":"2026-02-03T05:00:00Z","v":939453,"vw":67.219344},{"c":69.89,"h":70.45,"l":67.695,"n":18993,"o":68.2,"t":"2026-02-04T05:00:00Z","v":834828,"vw":69.523206},{"c":67.23,"h":69.74,"l":66.84,"n":15702,"o":69.74,"t":"2026-02-05T05:00:00Z","v":554066,"vw":67.578863},{"c":69.33,"h":70.05,"l":67.58,"n":15533,"o":67.58,"t":"2026-02-06T05:00:00Z","v":623550,"vw":69.447067},{"c":69,"h":69.235,"l":67.65,"n":11680,"o":68.72,"t":"2026-02-09T05:00:00Z","v":581123,"vw":68.854488},{"c":67.7,"h":70.048,"l":67.67,"n":15998,"o":69.71,"t":"2026-02-10T05:00:00Z","v":828736,"vw":68.352827},{"c":66.75,"h":68.24,"l":66.14,"n":14930,"o":67.82,"t":"2026-02-11T05:00:00Z","v":825157,"vw":66.886374},{"c":66.09,"h":68,"l":64.74,"n":13679,"o":67.03,"t":"2026-02-12T05:00:00Z","v":698740,"vw":65.831597},{"c":65.82,"h":67.63,"l":65.61,"n":12356,"o":65.79,"t":"2026-02-13T05:00:00Z","v":704872,"vw":66.256913},{"c":65.99,"h":66.555,"l":64.53,"n":12579,"o":65.93,"t":"2026-02-17T05:00:00Z","v":626982,"vw":65.799601},{"c":66.35,"h":66.87,"l":65.08,"n":13789,"o":65.15,"t":"2026-02-18T05:00:00Z","v":703818,"vw":66.146635},{"c":65.35,"h":65.6,"l":63.9,"n":13258,"o":65.28,"t":"2026-02-19T05:00:00Z","v":846999,"vw":65.208568},{"c":66.33,"h":67.7,"l":64.92,"n":16592,"o":65.02,"t":"2026-02-20T05:00:00Z","v":1198764,"vw":66.269506},{"c":62.22,"h":65.65,"l":61.82,"n":16970,"o":65.46,"t":"2026-02-23T05:00:00Z","v":856906,"vw":62.522564},{"c":63.98,"h":64.6,"l":62.27,"n":14336,"o":62.78,"t":"2026-02-24T05:00:00Z","v":686679,"vw":63.880596},{"c":62.23,"h":64.31,"l":61.45,"n":16957,"o":64.16,"t":"2026-02-25T05:00:00Z","v":926281,"vw":62.187156},{"c":63.85,"h":63.95,"l":61.66,"n":14418,"o":62.46,"t":"2026-02-26T05:00:00Z","v":594454,"vw":63.396026},{"c":60.74,"h":63.23,"l":60.2248,"n":17916,"o":62.85,"t":"2026-02-27T05:00:00Z","v":1011843,"vw":60.745582},{"c":59,"h":59.35,"l":56.02,"n":16966,"o":58.5,"t":"2026-03-02T05:00:00Z","v":980176,"vw":58.418815},{"c":57.43,"h":58.22,"l":55.42,"n":18885,"o":56.85,"t":"2026-03-03T05:00:00Z","v":1263930,"vw":57.051263},{"c":56.04,"h":58.24,"l":55.85,"n":14503,"o":58,"t":"2026-03-04T05:00:00Z","v":654879,"vw":56.300064},{"c":54.54,"h":56,"l":53.63,"n":23010,"o":55.18,"t":"2026-03-05T05:00:00Z","v":1175752,"vw":54.534972},{"c":54.34,"h":54.85,"l":51.61,"n":17016,"o":53.09,"t":"2026-03-06T05:00:00Z","v":1006485,"vw":53.830814},{"c":52.73,"h":53.2,"l":49.91,"n":26142,"o":52.47,"t":"2026-03-09T04:00:00Z","v":1646000,"vw":51.378061},{"c":52.75,"h":53.521,"l":51.73,"n":15397,"o":52.63,"t":"2026-03-10T04:00:00Z","v":763057,"vw":52.647669},{"c":53.49,"h":53.52,"l":51.78,"n":18518,"o":51.96,"t":"2026-03-11T04:00:00Z","v":1163763,"vw":52.934182},{"c":51.33,"h":54.02,"l":51.29,"n":18007,"o":52.52,"t":"2026-03-12T04:00:00Z","v":1076650,"vw":51.981201},{"c":50.43,"h":52.46,"l":50.24,"n":18573,"o":51.64,"t":"2026-03-13T04:00:00Z","v":951265,"vw":50.834001},{"c":52,"h":52.13,"l":50.75,"n":16912,"o":51.57,"t":"2026-03-16T04:00:00Z","v":1117515,"vw":51.724593},{"c":53.45,"h":53.5799,"l":52.27,"n":13549,"o":52.5,"t":"2026-03-17T04:00:00Z","v":817041,"vw":53.139797},{"c":51.7,"h":53.4,"l":51.51,"n":16237,"o":52.58,"t":"2026-03-18T04:00:00Z","v":774266,"vw":52.085133},{"c":52.43,"h":52.78,"l":50.6,"n":15841,"o":51.03,"t":"2026-03-19T04:00:00Z","v":852677,"vw":52.123005},{"c":52.37,"h":52.859,"l":51.71,"n":13602,"o":52.21,"t":"2026-03-20T04:00:00Z","v":1288236,"vw":52.298598},{"c":55.83,"h":57.04,"l":53.01,"n":24020,"o":54.27,"t":"2026-03-23T04:00:00Z","v":1319701,"vw":55.995645},{"c":56.67,"h":57.46,"l":54.72,"n":17801,"o":54.72,"t":"2026-03-24T04:00:00Z","v":948211,"vw":56.609866},{"c":56.81,"h":57.8,"l":56.165,"n":17085,"o":57.18,"t":"2026-03-25T04:00:00Z","v":811799,"vw":56.883767},{"c":56.83,"h":58.45,"l":55.8263,"n":14661,"o":56.36,"t":"2026-03-26T04:00:00Z","v":656419,"vw":57.093524},{"c":54.13,"h":57.016,"l":53.985,"n":22126,"o":56.39,"t":"2026-03-27T04:00:00Z","v":1528552,"vw":54.742615},{"c":53.41,"h":55.12,"l":53.225,"n":17544,"o":54.72,"t":"2026-03-30T04:00:00Z","v":903675,"vw":53.799063},{"c":54.5,"h":56.035,"l":54.165,"n":25892,"o":54.58,"t":"2026-03-31T04:00:00Z","v":1961042,"vw":54.746607},{"c":54.7,"h":55.325,"l":54.06,"n":22839,"o":54.74,"t":"2026-04-01T04:00:00Z","v":1824122,"vw":54.760191},{"c":54.04,"h":55.43,"l":52.22,"n":19815,"o":54.09,"t":"2026-04-02T04:00:00Z","v":1305572,"vw":53.994396},{"c":54,"h":54.48,"l":53.343,"n":12964,"o":53.7,"t":"2026-04-06T04:00:00Z","v":805111,"vw":53.993529},{"c":53.74,"h":54.71,"l":53.25,"n":22290,"o":53.5,"t":"2026-04-07T04:00:00Z","v":1147561,"vw":53.875168},{"c":55.38,"h":57.01,"l":55.32,"n":21669,"o":56.27,"t":"2026-04-08T04:00:00Z","v":1550108,"vw":55.647302},{"c":56.46,"h":57.04,"l":54.63,"n":15646,"o":54.95,"t":"2026-04-09T04:00:00Z","v":893146,"vw":56.271799},{"c":55.19,"h":57.015,"l":54.97,"n":13508,"o":56.8,"t":"2026-04-10T04:00:00Z","v":652944,"vw":55.439984},{"c":55.22,"h":55.22,"l":53.765,"n":25826,"o":54.8,"t":"2026-04-13T04:00:00Z","v":1515578,"vw":54.862362},{"c":57.49,"h":57.52,"l":54.59,"n":27765,"o":55.43,"t":"2026-04-14T04:00:00Z","v":2198868,"vw":56.660711},{"c":47.88,"h":52.44,"l":47.14,"n":80089,"o":49.77,"t":"2026-04-15T04:00:00Z","v":5956816,"vw":49.155529},{"c":53.02,"h":56.23,"l":47.261,"n":82940,"o":47.97,"t":"2026-04-16T04:00:00Z","v":5824125,"vw":53.163356},{"c":57.91,"h":59.12,"l":54,"n":32788,"o":54,"t":"2026-04-17T04:00:00Z","v":1817911,"vw":57.96087},{"c":60.68,"h":60.71,"l":57.01,"n":24822,"o":57.11,"t":"2026-04-20T04:00:00Z","v":1723011,"vw":59.697747},{"c":61.41,"h":63.02,"l":60.055,"n":20502,"o":60.055,"t":"2026-04-21T04:00:00Z","v":1737147,"vw":61.455528},{"c":58.53,"h":62.15,"l":58.185,"n":18622,"o":62.15,"t":"2026-04-22T04:00:00Z","v":886614,"vw":58.854364},{"c":59.41,"h":59.67,"l":57.41,"n":18642,"o":58.55,"t":"2026-04-23T04:00:00Z","v":856257,"vw":59.008129},{"c":60.04,"h":60.42,"l":58.765,"n":23301,"o":60.22,"t":"2026-04-24T04:00:00Z","v":1560548,"vw":59.918296},{"c":61.05,"h":61.87,"l":59.31,"n":36657,"o":60.63,"t":"2026-04-27T04:00:00Z","v":2497808,"vw":60.832465},{"c":66.47,"h":66.76,"l":55.85,"n":60633,"o":58.88,"t":"2026-04-28T04:00:00Z","v":4185905,"vw":63.105211},{"c":67.22,"h":67.69,"l":65.16,"n":33889,"o":66.09,"t":"2026-04-29T04:00:00Z","v":1874698,"vw":66.641202},{"c":66.27,"h":67.26,"l":64.86,"n":25184,"o":67.22,"t":"2026-04-30T04:00:00Z","v":1269411,"vw":66.26669},{"c":66.42,"h":67.17,"l":65.4325,"n":19139,"o":66.3,"t":"2026-05-01T04:00:00Z","v":932552,"vw":66.199223},{"c":62.61,"h":66.1,"l":62.23,"n":16571,"o":65.53,"t":"2026-05-04T04:00:00Z","v":778323,"vw":62.809667},{"c":66.11,"h":66.73,"l":63.31,"n":15843,"o":63.31,"t":"2026-05-05T04:00:00Z","v":778673,"vw":65.983423},{"c":67.04,"h":68.67,"l":67,"n":18058,"o":67.15,"t":"2026-05-06T04:00:00Z","v":778198,"vw":67.391142},{"c":67.06,"h":68.9,"l":66.34,"n":15995,"o":68.05,"t":"2026-05-07T04:00:00Z","v":1035963,"vw":67.117272},{"c":68.24,"h":69.43,"l":66.82,"n":15092,"o":67.82,"t":"2026-05-08T04:00:00Z","v":694490,"vw":68.379152},{"c":66.28,"h":68.515,"l":66.2,"n":14719,"o":68.26,"t":"2026-05-11T04:00:00Z","v":734788,"vw":66.609531},{"c":64.72,"h":66.51,"l":64.411,"n":13349,"o":66.51,"t":"2026-05-12T04:00:00Z","v":668078,"vw":64.9311},{"c":63.59,"h":64.83,"l":63.35,"n":14225,"o":64.83,"t":"2026-05-13T04:00:00Z","v":579387,"vw":63.785701},{"c":66.18,"h":67.305,"l":64.555,"n":16894,"o":64.74,"t":"2026-05-14T04:00:00Z","v":813054,"vw":66.121308},{"c":64.65,"h":65.86,"l":64,"n":14489,"o":65.49,"t":"2026-05-15T04:00:00Z","v":753392,"vw":64.909033},{"c":63.98,"h":66.12,"l":63.79,"n":13407,"o":65.01,"t":"2026-05-18T04:00:00Z","v":592640,"vw":64.335266},{"c":60.15,"h":63.43,"l":59.845,"n":20252,"o":62.99,"t":"2026-05-19T04:00:00Z","v":1034143,"vw":60.621313},{"c":63.06,"h":63.115,"l":58.805,"n":17080,"o":60.16,"t":"2026-05-20T04:00:00Z","v":883514,"vw":62.03081},{"c":66.27,"h":67.795,"l":61.43,"n":23857,"o":62.39,"t":"2026-05-21T04:00:00Z","v":1433107,"vw":65.861556},{"c":67.83,"h":68.24,"l":66.27,"n":14753,"o":66.29,"t":"2026-05-22T04:00:00Z","v":655909,"vw":67.645005},{"c":68.72,"h":68.9899,"l":67.565,"n":14283,"o":68.43,"t":"2026-05-26T04:00:00Z","v":808900,"vw":68.468986},{"c":69.25,"h":70.67,"l":68.84,"n":15315,"o":69.69,"t":"2026-05-27T04:00:00Z","v":916614,"vw":69.536027},{"c":70.04,"h":70.4,"l":68.48,"n":13681,"o":69.08,"t":"2026-05-28T04:00:00Z","v":559065,"vw":69.811059},{"c":70.57,"h":71.345,"l":69.08,"n":19404,"o":69.91,"t":"2026-05-29T04:00:00Z","v":1128699,"vw":70.554756},{"c":67.75,"h":68.835,"l":66.31,"n":17687,"o":66.31,"t":"2026-06-01T04:00:00Z","v":979293,"vw":67.771519},{"c":68.25,"h":69.075,"l":67.755,"n":12699,"o":67.83,"t":"2026-06-02T04:00:00Z","v":551541,"vw":68.360488},{"c":68.32,"h":68.54,"l":66.16,"n":14327,"o":67.01,"t":"2026-06-03T04:00:00Z","v":529337,"vw":68.0849},{"c":68.86,"h":69.195,"l":67.45,"n":15872,"o":68.46,"t":"2026-06-04T04:00:00Z","v":798726,"vw":68.701669},{"c":66.06,"h":68.62,"l":65.68,"n":17332,"o":68.2,"t":"2026-06-05T04:00:00Z","v":766800,"vw":66.358323},{"c":67.68,"h":68.8,"l":65.5601,"n":12582,"o":66.57,"t":"2026-06-08T04:00:00Z","v":525820,"vw":67.881442},{"c":69.47,"h":71.21,"l":68.165,"n":22019,"o":68.47,"t":"2026-06-09T04:00:00Z","v":801706,"vw":69.641626},{"c":66.51,"h":69.71,"l":66.1,"n":17602,"o":68.93,"t":"2026-06-10T04:00:00Z","v":928591,"vw":67.034804},{"c":69.39,"h":69.485,"l":66.25,"n":16090,"o":66.91,"t":"2026-06-11T04:00:00Z","v":561880,"vw":68.426116},{"c":70.93,"h":71.195,"l":69.31,"n":13049,"o":70.07,"t":"2026-06-12T04:00:00Z","v":602180,"vw":70.73246},{"c":70.11,"h":73,"l":69.91,"n":15374,"o":72,"t":"2026-06-15T04:00:00Z","v":814649,"vw":70.900422},{"c":69.86,"h":70.95,"l":68.96,"n":12534,"o":70.29,"t":"2026-06-16T04:00:00Z","v":667638,"vw":69.866702},{"c":68.63,"h":72.035,"l":68.51,"n":17020,"o":69.73,"t":"2026-06-17T04:00:00Z","v":797327,"vw":69.687804},{"c":71.36,"h":72.28,"l":68.915,"n":12984,"o":69.33,"t":"2026-06-18T04:00:00Z","v":1055064,"vw":71.110302},{"c":68.76,"h":71.01,"l":68.64,"n":16582,"o":70.71,"t":"2026-06-22T04:00:00Z","v":1716758,"vw":69.095039},{"c":68.68,"h":69.745,"l":67,"n":13449,"o":67.8,"t":"2026-06-23T04:00:00Z","v":624190,"vw":68.760764},{"c":70.92,"h":72.413,"l":69.18,"n":17547,"o":69.38,"t":"2026-06-24T04:00:00Z","v":836168,"vw":70.895285},{"c":72.15,"h":73.77,"l":71.24,"n":15122,"o":71.98,"t":"2026-06-25T04:00:00Z","v":616902,"vw":72.144915},{"c":72.56,"h":72.72,"l":70.995,"n":15244,"o":71.33,"t":"2026-06-26T04:00:00Z","v":2540545,"vw":72.433314},{"c":71.08,"h":72.1,"l":70.135,"n":15568,"o":71.33,"t":"2026-06-29T04:00:00Z","v":653140,"vw":71.006416},{"c":68.44,"h":71.335,"l":68.23,"n":14838,"o":70.62,"t":"2026-06-30T04:00:00Z","v":764775,"vw":68.815104},{"c":64.73,"h":68.51,"l":64.72,"n":17251,"o":68.28,"t":"2026-07-01T04:00:00Z","v":798937,"vw":65.687294},{"c":63.12,"h":66.06,"l":61.52,"n":19587,"o":65.15,"t":"2026-07-02T04:00:00Z","v":1068986,"vw":62.858153},{"c":64.33,"h":64.41,"l":62.6701,"n":20118,"o":63.1,"t":"2026-07-06T04:00:00Z","v":978624,"vw":63.739248},{"c":64.18,"h":65.86,"l":63.3758,"n":15345,"o":64.31,"t":"2026-07-07T04:00:00Z","v":824697,"vw":64.161491},{"c":65.65,"h":65.77,"l":62.74,"n":14383,"o":63.19,"t":"2026-07-08T04:00:00Z","v":794651,"vw":65.077511},{"c":65.83,"h":67.73,"l":65.65,"n":13219,"o":66.21,"t":"2026-07-09T04:00:00Z","v":712076,"vw":66.498749},{"c":67.4,"h":69,"l":66.02,"n":12584,"o":66.25,"t":"2026-07-10T04:00:00Z","v":526890,"vw":67.747415},{"c":66.93,"h":69,"l":66.79,"n":13454,"o":68.08,"t":"2026-07-13T04:00:00Z","v":552833,"vw":67.27878},{"c":67.5,"h":68.85,"l":65.935,"n":11698,"o":68,"t":"2026-07-14T04:00:00Z","v":601118,"vw":67.414899},{"c":71.49,"h":71.725,"l":67.945,"n":16025,"o":68.23,"t":"2026-07-15T04:00:00Z","v":798754,"vw":70.98133},{"c":73.78,"h":74.27,"l":71.84,"n":15024,"o":71.91,"t":"2026-07-16T04:00:00Z","v":700967,"vw":73.665895},{"c":73.2,"h":74.66,"l":71.95,"n":17167,"o":72.585,"t":"2026-07-17T04:00:00Z","v":958307,"vw":73.360794},{"c":72.8,"h":73.55,"l":71.97,"n":15120,"o":73.22,"t":"2026-07-20T04:00:00Z","v":613072,"vw":72.800722},{"c":73.4,"h":74.5,"l":72.14,"n":13518,"o":73.31,"t":"2026-07-21T04:00:00Z","v":630804,"vw":73.385441},{"c":74.19,"h":74.97,"l":72.33,"n":11958,"o":73.22,"t":"2026-07-22T04:00:00Z","v":604460,"vw":73.890847},{"c":72.55,"h":73.65,"l":71.62,"n":15822,"o":73.2,"t":"2026-07-23T04:00:00Z","v":638891,"vw":72.401197},{"c":73.04,"h":73.75,"l":71.57,"n":12663,"o":72.5,"t":"2026-07-24T04:00:00Z","v":671432,"vw":73.109414},{"c":74.7,"h":75.92,"l":72.55,"n":22465,"o":73.45,"t":"2026-07-27T04:00:00Z","v":1193000,"vw":74.567137},{"c":71.59,"h":77.9799,"l":70.71,"n":27426,"o":76.58,"t":"2026-07-28T04:00:00Z","v":1765495,"vw":72.750493},{"c":67.28,"h":72.12,"l":65.73,"n":28290,"o":71.18,"t":"2026-07-29T04:00:00Z","v":1623528,"vw":67.30766},{"c":68.19,"h":68.74,"l":66.705,"n":19290,"o":67.95,"t":"2026-07-30T04:00:00Z","v":753511,"vw":67.898064},{"c":67.08,"h":69.22,"l":65.72,"n":17441,"o":68.42,"t":"2026-07-31T04:00:00Z","v":892090,"vw":66.861989},{"c":70.64,"h":71.83,"l":68.34,"n":20526,"o":68.55,"t":"2026-08-03T04:00:00Z","v":1168896,"vw":70.910313},{"c":73.76,"h":74.53,"l":70.3,"n":16891,"o":71.7,"t":"2026-08-04T04:00:00Z","v":861568,"vw":73.184213},{"c":73.1,"h":74.64,"l":72.9,"n":16172,"o":73.71,"t":"2026-08-05T04:00:00Z","v":770712,"vw":73.64063},{"c":70.06,"h":73.5,"l":69.755,"n":16407,"o":72.92,"t":"2026-08-06T04:00:00Z","v":749031,"vw":70.460925},{"c":71.57,"h":72.08,"l":69.59,"n":12299,"o":70.02,"t":"2026-08-07T04:00:00Z","v":553693,"vw":71.40908},{"c":69.77,"h":71.515,"l":69.45,"n":11787,"o":71.02,"t":"2026-08-10T04:00:00Z","v":563335,"vw":69.960985},{"c":70.09,"h":70.87,"l":68.87,"n":15503,"o":69.64,"t":"2026-08-11T04:00:00Z","v":779461,"vw":70.076278},{"c":68.52,"h":70.25,"l":67.52,"n":11332,"o":70.12,"t":"2026-08-12T04:00:00Z","v":480077,"vw":68.369777},{"c":68.64,"h":69.5516,"l":67.6316,"n":13199,"o":68.46,"t":"2026-08-13T04:00:00Z","v":1029789,"vw":68.713271},{"c":69.49,"h":69.79,"l":67.58,"n":14465,"o":67.81,"t":"2026-08-14T04:00:00Z","v":1043181,"vw":69.019352},{"c":68.33,"h":69.17,"l":67.74,"n":13906,"o":68.38,"t":"2026-08-17T04:00:00Z","v":732348,"vw":68.372686},{"c":67.61,"h":68.89,"l":66.81,"n":12013,"o":67.99,"t":"2026-08-18T04:00:00Z","v":418832,"vw":67.695841},{"c":66,"h":69.49,"l":65.56,"n":13863,"o":68.34,"t":"2026-08-19T04:00:00Z","v":619347,"vw":66.250289},{"c":64.43,"h":64.96,"l":63.45,"n":18269,"o":64.96,"t":"2026-08-20T04:00:00Z","v":558620,"vw":64.166469},{"c":64.39,"h":65.5969,"l":64.14,"n":14612,"o":65.23,"t":"2026-08-21T04:00:00Z","v":713593,"vw":64.426428},{"c":64.34,"h":64.66,"l":63.65,"n":13115,"o":64,"t":"2026-08-24T04:00:00Z","v":611352,"vw":64.250094},{"c":63.56,"h":65.09,"l":62.6,"n":20122,"o":65.07,"t":"2026-08-25T04:00:00Z","v":1120531,"vw":63.65684},{"c":63.74,"h":64.54,"l":63,"n":18594,"o":63.68,"t":"2026-08-26T04:00:00Z","v":813205,"vw":63.706544},{"c":63.85,"h":64.675,"l":63.01,"n":17824,"o":63.61,"t":"2026-08-27T04:00:00Z","v":1212506,"vw":64.119051},{"c":63.78,"h":64.61,"l":62.24,"n":16442,"o":64.17,"t":"2026-08-28T04:00:00Z","v":993417,"vw":63.596005},{"c":64.54,"h":64.68,"l":62.71,"n":14274,"o":63.72,"t":"2026-08-31T04:00:00Z","v":734953,"vw":64.203372},{"c":61.38,"h":63.45,"l":60.93,"n":15367,"o":62.79,"t":"2026-09-01T04:00:00Z","v":711505,"vw":61.682339},{"c":61.72,"h":64.1093,"l":61.23,"n":14241,"o":61.9,"t":"2026-09-02T04:00:00Z","v":669742,"vw":61.815028},{"c":61.09,"h":62.23,"l":59.11,"n":17691,"o":61.85,"t":"2026-09-03T04:00:00Z","v":809778,"vw":60.412819},{"c":62.52,"h":63.545,"l":61,"n":13161,"o":61.08,"t":"2026-09-04T04:00:00Z","v":537355,"vw":62.614464},{"c":61.38,"h":63.09,"l":61.28,"n":14345,"o":63.08,"t":"2026-09-08T04:00:00Z","v":586331,"vw":61.625735},{"c":59.26,"h":61.475,"l":59.25,"n":15793,"o":60.71,"t":"2026-09-09T04:00:00Z","v":675510,"vw":59.654028},{"c":57.94,"h":59.14,"l":57.87,"n":17107,"o":59.03,"t":"2026-09-10T04:00:00Z","v":850243,"vw":58.275855},{"c":58.51,"h":59.67,"l":58.35,"n":13107,"o":58.86,"t":"2026-09-11T04:00:00Z","v":575876,"vw":58.679275},{"c":58.92,"h":59.84,"l":57.735,"n":15183,"o":58.03,"t":"2026-09-14T04:00:00Z","v":786373,"vw":58.957377},{"c":57.89,"h":59.07,"l":57.5,"n":13461,"o":58.97,"t":"2026-09-15T04:00:00Z","v":556345,"vw":57.877026},{"c":55.28,"h":58.66,"l":54.1,"n":24852,"o":58.24,"t":"2026-09-16T04:00:00Z","v":1268968,"vw":55.558356},{"c":55.7,"h":56.51,"l":55.25,"n":16605,"o":56.49,"t":"2026-09-17T04:00:00Z","v":663475,"vw":55.896352},{"c":54.07,"h":55.8461,"l":53.105,"n":16722,"o":55.15,"t":"2026-09-18T04:00:00Z","v":1384054,"vw":54.077128},{"c":54.41,"h":55.31,"l":53.05,"n":18439,"o":54,"t":"2026-09-21T04:00:00Z","v":1255977,"vw":54.427193},{"c":53.97,"h":56.4098,"l":53.02,"n":20141,"o":55.64,"t":"2026-09-22T04:00:00Z","v":997282,"vw":53.875263},{"c":52.94,"h":53.603,"l":52.01,"n":14559,"o":53.26,"t":"2026-09-23T04:00:00Z","v":787428,"vw":52.83634},{"c":52.38,"h":53.465,"l":51.785,"n":18479,"o":53,"t":"2026-09-24T04:00:00Z","v":844542,"vw":52.462472},{"c":53.03,"h":53.24,"l":52.09,"n":13332,"o":52.66,"t":"2026-09-25T04:00:00Z","v":710197,"vw":52.92532},{"c":52.3,"h":52.965,"l":51.58,"n":14775,"o":52.58,"t":"2026-09-28T04:00:00Z","v":843811,"vw":52.322063},{"c":52.54,"h":52.99,"l":51.73,"n":13102,"o":52.39,"t":"2026-09-29T04:00:00Z","v":748136,"vw":52.493625},{"c":52.15,"h":53.31,"l":52.05,"n":13628,"o":53.1,"t":"2026-09-30T04:00:00Z","v":860172,"vw":52.364527},{"c":52.37,"h":53.175,"l":51.33,"n":17648,"o":52.24,"t":"2026-10-01T04:00:00Z","v":1061187,"vw":52.386791},{"c":53.71,"h":54.2,"l":52.95,"n":13583,"o":53.2,"t":"2026-10-02T04:00:00Z","v":679438,"vw":53.793982},{"c":52.66,"h":53.6185,"l":52.1,"n":17013,"o":53.31,"t":"2026-10-05T04:00:00Z","v":1020007,"vw":52.634246},{"c":52.79,"h":53.31,"l":52.275,"n":13739,"o":52.83,"t":"2026-10-06T04:00:00Z","v":691886,"vw":52.803219},{"c":52.79,"h":52.84,"l":51.72,"n":13547,"o":52.05,"t":"2026-10-07T04:00:00Z","v":781475,"vw":52.598752},{"c":52.81,"h":53.37,"l":52,"n":14717,"o":52.31,"t":"2026-10-08T04:00:00Z","v":907782,"vw":52.803053},{"c":51.6,"h":52.9575,"l":51.59,"n":10553,"o":52.81,"t":"2026-10-09T04:00:00Z","v":460150,"vw":51.781832},{"c":51.22,"h":51.65,"l":51.11,"n":14098,"o":51.32,"t":"2026-10-12T04:00:00Z","v":507304,"vw":51.273331},{"c":51.58,"h":52.56,"l":50.715,"n":10352,"o":51.49,"t":"2026-10-13T04:00:00Z","v":545080,"vw":51.421668},{"c":50.56,"h":51.375,"l":50.26,"n":18732,"o":50.84,"t":"2026-10-14T04:00:00Z","v":991527,"vw":50.627883},{"c":53.49,"h":54.095,"l":51.02,"n":16071,"o":51.02,"t":"2026-10-15T04:00:00Z","v":795066,"vw":53.418947},{"c":52.15,"h":54.1114,"l":52.12,"n":12666,"o":53.59,"t":"2026-10-16T04:00:00Z","v":675936,"vw":52.534871},{"c":51.98,"h":52.335,"l":51.245,"n":12030,"o":52.24,"t":"2026-10-19T04:00:00Z","v":689478,"vw":51.84036},{"c":53.74,"h":53.98,"l":51.28,"n":13962,"o":51.99,"t":"2026-10-20T04:00:00Z","v":609899,"vw":53.629386},{"c":54.29,"h":54.87,"l":53.5,"n":15827,"o":54.17,"t":"2026-10-21T04:00:00Z","v":828177,"vw":54.279976},{"c":56.69,"h":57.04,"l":54.25,"n":18229,"o":54.25,"t":"2026-10-22T04:00:00Z","v":1019324,"vw":56.605059}],"volatilityBars":[{"c":53.575,"h":54.87,"l":53.16,"n":158,"o":54,"t":"2026-09-21T13:30:00Z","v":17497,"vw":53.919674},{"c":53.34,"h":53.575,"l":53.14,"n":211,"o":53.15,"t":"2026-09-21T13:45:00Z","v":11339,"vw":53.393508},{"c":53.185,"h":53.445,"l":53.05,"n":435,"o":53.445,"t":"2026-09-21T14:00:00Z","v":24874,"vw":53.234795},{"c":54.315,"h":54.515,"l":53.26,"n":783,"o":53.27,"t":"2026-09-21T14:15:00Z","v":45406,"vw":53.945177},{"c":54.405,"h":54.46,"l":54.07,"n":761,"o":54.46,"t":"2026-09-21T14:30:00Z","v":23547,"vw":54.184839},{"c":54.21,"h":54.4,"l":53.98,"n":557,"o":54.39,"t":"2026-09-21T14:45:00Z","v":24076,"vw":54.132475},{"c":53.73,"h":54.45,"l":53.62,"n":739,"o":54.22,"t":"2026-09-21T15:00:00Z","v":32511,"vw":53.978332},{"c":53.92,"h":53.99,"l":53.73,"n":388,"o":53.73,"t":"2026-09-21T15:15:00Z","v":15306,"vw":53.875736},{"c":53.86,"h":54.005,"l":53.86,"n":378,"o":53.99,"t":"2026-09-21T15:30:00Z","v":13760,"vw":53.931498},{"c":53.83,"h":54,"l":53.83,"n":263,"o":53.865,"t":"2026-09-21T15:45:00Z","v":9718,"vw":53.904807},{"c":53.93,"h":54.22,"l":53.885,"n":506,"o":53.885,"t":"2026-09-21T16:00:00Z","v":19826,"vw":54.016444},{"c":53.92,"h":53.92,"l":53.65,"n":402,"o":53.88,"t":"2026-09-21T16:15:00Z","v":11621,"vw":53.796279},{"c":54,"h":54.115,"l":53.885,"n":362,"o":53.885,"t":"2026-09-21T16:30:00Z","v":12822,"vw":54.01632},{"c":54.06,"h":54.23,"l":53.99,"n":338,"o":54.02,"t":"2026-09-21T16:45:00Z","v":15160,"vw":54.091236},{"c":54.14,"h":54.295,"l":53.985,"n":408,"o":54.1075,"t":"2026-09-21T17:00:00Z","v":21713,"vw":54.176812},{"c":54.02,"h":54.22,"l":54.02,"n":347,"o":54.09,"t":"2026-09-21T17:15:00Z","v":13498,"vw":54.132234},{"c":54.005,"h":54.04,"l":53.88,"n":542,"o":54.04,"t":"2026-09-21T17:30:00Z","v":31553,"vw":53.975496},{"c":54.305,"h":54.31,"l":53.98,"n":532,"o":54.005,"t":"2026-09-21T17:45:00Z","v":28307,"vw":54.165677},{"c":54.34,"h":54.47,"l":54.305,"n":420,"o":54.305,"t":"2026-09-21T18:00:00Z","v":14289,"vw":54.381821},{"c":54.205,"h":54.32,"l":54.19,"n":818,"o":54.26,"t":"2026-09-21T18:15:00Z","v":56090,"vw":54.245717},{"c":54.295,"h":54.31,"l":53.995,"n":721,"o":54.205,"t":"2026-09-21T18:30:00Z","v":41061,"vw":54.192234},{"c":54.515,"h":54.515,"l":54.32,"n":552,"o":54.32,"t":"2026-09-21T18:45:00Z","v":23710,"vw":54.419177},{"c":54.68,"h":54.74,"l":54.4101,"n":1001,"o":54.54,"t":"2026-09-21T19:00:00Z","v":82537,"vw":54.583218},{"c":54.76,"h":54.985,"l":54.6,"n":1230,"o":54.68,"t":"2026-09-21T19:15:00Z","v":80818,"vw":54.813948},{"c":55.14,"h":55.22,"l":54.74,"n":1707,"o":54.75,"t":"2026-09-21T19:30:00Z","v":127741,"vw":55.025963},{"c":54.41,"h":55.31,"l":54.29,"n":3528,"o":55.13,"t":"2026-09-21T19:45:00Z","v":220128,"vw":54.716979},{"c":54.41,"h":54.41,"l":54.41,"n":59,"o":54.41,"t":"2026-09-21T20:00:00Z","v":229212,"vw":54.41},{"c":54.67,"h":56.4098,"l":54.52,"n":298,"o":55.64,"t":"2026-09-22T13:30:00Z","v":20034,"vw":55.313551},{"c":54.305,"h":54.67,"l":54,"n":270,"o":54.67,"t":"2026-09-22T13:45:00Z","v":12854,"vw":54.348847},{"c":54.625,"h":54.76,"l":54.26,"n":258,"o":54.405,"t":"2026-09-22T14:00:00Z","v":9820,"vw":54.564582},{"c":54.42,"h":54.67,"l":54.35,"n":514,"o":54.62,"t":"2026-09-22T14:15:00Z","v":20477,"vw":54.495572},{"c":53.935,"h":54.46,"l":53.85,"n":427,"o":54.4,"t":"2026-09-22T14:30:00Z","v":12702,"vw":54.188695},{"c":53.675,"h":53.93,"l":53.52,"n":565,"o":53.85,"t":"2026-09-22T14:45:00Z","v":18525,"vw":53.641548},{"c":54.04,"h":54.04,"l":53.65,"n":473,"o":53.7,"t":"2026-09-22T15:00:00Z","v":15762,"vw":53.861424},{"c":53.53,"h":53.94,"l":53.53,"n":610,"o":53.8001,"t":"2026-09-22T15:15:00Z","v":25056,"vw":53.760826},{"c":53.26,"h":53.7,"l":53.05,"n":896,"o":53.555,"t":"2026-09-22T15:30:00Z","v":42302,"vw":53.224987},{"c":53.55,"h":53.55,"l":53.02,"n":676,"o":53.265,"t":"2026-09-22T15:45:00Z","v":29883,"vw":53.160873},{"c":53.71,"h":53.86,"l":53.5,"n":614,"o":53.51,"t":"2026-09-22T16:00:00Z","v":25897,"vw":53.668034},{"c":53.65,"h":53.69,"l":53.54,"n":520,"o":53.63,"t":"2026-09-22T16:15:00Z","v":16463,"vw":53.610142},{"c":53.71,"h":53.885,"l":53.68,"n":601,"o":53.68,"t":"2026-09-22T16:30:00Z","v":20275,"vw":53.757682},{"c":53.86,"h":53.96,"l":53.74,"n":580,"o":53.77,"t":"2026-09-22T16:45:00Z","v":17246,"vw":53.833897},{"c":53.645,"h":53.82,"l":53.455,"n":552,"o":53.78,"t":"2026-09-22T17:00:00Z","v":23829,"vw":53.624946},{"c":53.7,"h":53.745,"l":53.6,"n":492,"o":53.65,"t":"2026-09-22T17:15:00Z","v":18137,"vw":53.662581},{"c":53.66,"h":53.7,"l":53.525,"n":629,"o":53.69,"t":"2026-09-22T17:30:00Z","v":21140,"vw":53.625195},{"c":53.95,"h":53.95,"l":53.58,"n":938,"o":53.61,"t":"2026-09-22T17:45:00Z","v":34474,"vw":53.751808},{"c":53.79,"h":54.1599,"l":53.79,"n":799,"o":53.9525,"t":"2026-09-22T18:00:00Z","v":31838,"vw":53.966246},{"c":53.6375,"h":53.86,"l":53.62,"n":740,"o":53.79,"t":"2026-09-22T18:15:00Z","v":32171,"vw":53.709442},{"c":53.525,"h":53.71,"l":53.415,"n":816,"o":53.635,"t":"2026-09-22T18:30:00Z","v":37025,"vw":53.585162},{"c":53.66,"h":53.71,"l":53.505,"n":891,"o":53.525,"t":"2026-09-22T18:45:00Z","v":31474,"vw":53.584735},{"c":53.6801,"h":53.715,"l":53.5475,"n":854,"o":53.67,"t":"2026-09-22T19:00:00Z","v":35725,"vw":53.620489},{"c":53.64,"h":53.775,"l":53.6,"n":937,"o":53.715,"t":"2026-09-22T19:15:00Z","v":44426,"vw":53.680987},{"c":54.075,"h":54.14,"l":53.62,"n":1085,"o":53.62,"t":"2026-09-22T19:30:00Z","v":51327,"vw":53.978322},{"c":53.97,"h":54.2,"l":53.89,"n":3593,"o":54.1,"t":"2026-09-22T19:45:00Z","v":188152,"vw":54.0358},{"c":53.97,"h":53.97,"l":53.97,"n":54,"o":53.97,"t":"2026-09-22T20:00:00Z","v":154363,"vw":53.97},{"c":52.72,"h":53.603,"l":52.395,"n":264,"o":53.26,"t":"2026-09-23T13:30:00Z","v":18026,"vw":53.130093},{"c":52.03,"h":52.84,"l":52.02,"n":401,"o":52.58,"t":"2026-09-23T13:45:00Z","v":16955,"vw":52.207018},{"c":52.45,"h":52.6057,"l":52.01,"n":380,"o":52.04,"t":"2026-09-23T14:00:00Z","v":12289,"vw":52.255113},{"c":52.22,"h":52.69,"l":52.065,"n":433,"o":52.46,"t":"2026-09-23T14:15:00Z","v":17763,"vw":52.381126},{"c":52.605,"h":52.745,"l":52.4387,"n":312,"o":52.4625,"t":"2026-09-23T14:30:00Z","v":12059,"vw":52.589471},{"c":52.59,"h":52.845,"l":52.43,"n":342,"o":52.48,"t":"2026-09-23T14:45:00Z","v":10398,"vw":52.624915},{"c":52.92,"h":52.93,"l":52.53,"n":168,"o":52.7032,"t":"2026-09-23T15:00:00Z","v":4940,"vw":52.770402},{"c":52.785,"h":53.145,"l":52.755,"n":571,"o":52.975,"t":"2026-09-23T15:15:00Z","v":16463,"vw":52.995214},{"c":52.855,"h":53.08,"l":52.665,"n":400,"o":52.7,"t":"2026-09-23T15:30:00Z","v":31504,"vw":52.973519},{"c":52.74,"h":52.91,"l":52.69,"n":383,"o":52.85,"t":"2026-09-23T15:45:00Z","v":13673,"vw":52.800907},{"c":52.54,"h":52.69,"l":52.47,"n":400,"o":52.69,"t":"2026-09-23T16:00:00Z","v":16743,"vw":52.592753},{"c":52.82,"h":52.85,"l":52.6175,"n":300,"o":52.6175,"t":"2026-09-23T16:15:00Z","v":11263,"vw":52.696619},{"c":52.83,"h":52.95,"l":52.77,"n":374,"o":52.79,"t":"2026-09-23T16:30:00Z","v":8976,"vw":52.841093},{"c":52.955,"h":52.955,"l":52.79,"n":344,"o":52.8,"t":"2026-09-23T16:45:00Z","v":13401,"vw":52.858437},{"c":52.885,"h":53.095,"l":52.66,"n":507,"o":52.95,"t":"2026-09-23T17:00:00Z","v":15177,"vw":52.905847},{"c":52.94,"h":52.99,"l":52.76,"n":232,"o":52.87,"t":"2026-09-23T17:15:00Z","v":12707,"vw":52.87424},{"c":52.915,"h":52.948,"l":52.73,"n":393,"o":52.94,"t":"2026-09-23T17:30:00Z","v":13177,"vw":52.849287},{"c":53.05,"h":53.05,"l":52.86,"n":289,"o":52.915,"t":"2026-09-23T17:45:00Z","v":7183,"vw":52.948258},{"c":53.03,"h":53.095,"l":52.97,"n":421,"o":53.06,"t":"2026-09-23T18:00:00Z","v":13661,"vw":53.023908},{"c":52.935,"h":53.14,"l":52.935,"n":472,"o":53.04,"t":"2026-09-23T18:15:00Z","v":22220,"vw":53.07266},{"c":52.84,"h":52.96,"l":52.81,"n":406,"o":52.935,"t":"2026-09-23T18:30:00Z","v":15442,"vw":52.880568},{"c":52.845,"h":52.845,"l":52.805,"n":384,"o":52.84,"t":"2026-09-23T18:45:00Z","v":13843,"vw":52.828148},{"c":52.775,"h":52.825,"l":52.625,"n":717,"o":52.82,"t":"2026-09-23T19:00:00Z","v":31787,"vw":52.733221},{"c":52.675,"h":52.79,"l":52.61,"n":701,"o":52.77,"t":"2026-09-23T19:15:00Z","v":27067,"vw":52.705106},{"c":52.695,"h":52.81,"l":52.59,"n":1164,"o":52.675,"t":"2026-09-23T19:30:00Z","v":59244,"vw":52.67848},{"c":52.95,"h":53.04,"l":52.68,"n":3071,"o":52.7,"t":"2026-09-23T19:45:00Z","v":176212,"vw":52.874263},{"c":52.94,"h":52.94,"l":52.93,"n":33,"o":52.93,"t":"2026-09-23T20:00:00Z","v":150417,"vw":52.939729},{"c":52.52,"h":53.465,"l":52.52,"n":201,"o":53,"t":"2026-09-24T13:30:00Z","v":22659,"vw":52.954473},{"c":52.49,"h":52.573,"l":52.32,"n":129,"o":52.52,"t":"2026-09-24T13:45:00Z","v":3752,"vw":52.518041},{"c":52.458,"h":52.76,"l":52.09,"n":265,"o":52.465,"t":"2026-09-24T14:00:00Z","v":11049,"vw":52.483966},{"c":51.94,"h":52.33,"l":51.94,"n":425,"o":52.27,"t":"2026-09-24T14:15:00Z","v":15939,"vw":52.131338},{"c":51.87,"h":52.17,"l":51.785,"n":388,"o":51.92,"t":"2026-09-24T14:30:00Z","v":12647,"vw":51.993028},{"c":52.335,"h":52.335,"l":51.81,"n":438,"o":51.81,"t":"2026-09-24T14:45:00Z","v":23237,"vw":52.182496},{"c":52.085,"h":52.37,"l":52.085,"n":470,"o":52.22,"t":"2026-09-24T15:00:00Z","v":17987,"vw":52.31275},{"c":52.085,"h":52.23,"l":52.03,"n":360,"o":52.22,"t":"2026-09-24T15:15:00Z","v":8721,"vw":52.098128},{"c":52.41,"h":52.44,"l":52.09,"n":696,"o":52.09,"t":"2026-09-24T15:30:00Z","v":23832,"vw":52.333562},{"c":52.41,"h":52.4254,"l":52.2261,"n":425,"o":52.41,"t":"2026-09-24T15:45:00Z","v":13866,"vw":52.378819},{"c":52.55,"h":52.55,"l":52.36,"n":353,"o":52.4,"t":"2026-09-24T16:00:00Z","v":12362,"vw":52.431037},{"c":52.92,"h":53.42,"l":52.6,"n":553,"o":52.61,"t":"2026-09-24T16:15:00Z","v":17990,"vw":52.975951},{"c":53.14,"h":53.3,"l":52.88,"n":376,"o":52.88,"t":"2026-09-24T16:30:00Z","v":10085,"vw":53.07354},{"c":53.115,"h":53.23,"l":53.0861,"n":217,"o":53.14,"t":"2026-09-24T16:45:00Z","v":7443,"vw":53.140097},{"c":53.01,"h":53.23,"l":52.9601,"n":385,"o":53.05,"t":"2026-09-24T17:00:00Z","v":11444,"vw":53.063808},{"c":52.875,"h":52.9791,"l":52.715,"n":341,"o":52.93,"t":"2026-09-24T17:15:00Z","v":9517,"vw":52.851989},{"c":52.8425,"h":52.895,"l":52.69,"n":316,"o":52.805,"t":"2026-09-24T17:30:00Z","v":12906,"vw":52.768858},{"c":53.09,"h":53.09,"l":52.88,"n":419,"o":52.92,"t":"2026-09-24T17:45:00Z","v":12900,"vw":52.950162},{"c":53.03,"h":53.1,"l":52.73,"n":549,"o":53.1,"t":"2026-09-24T18:00:00Z","v":13208,"vw":52.952638},{"c":53.055,"h":53.16,"l":52.975,"n":412,"o":53.06,"t":"2026-09-24T18:15:00Z","v":10387,"vw":53.076294},{"c":52.76,"h":53.055,"l":52.68,"n":608,"o":53.055,"t":"2026-09-24T18:30:00Z","v":19990,"vw":52.796967},{"c":52.73,"h":52.8403,"l":52.7,"n":652,"o":52.8,"t":"2026-09-24T18:45:00Z","v":23516,"vw":52.760567},{"c":52.62,"h":52.75,"l":52.6,"n":691,"o":52.73,"t":"2026-09-24T19:00:00Z","v":20796,"vw":52.647627},{"c":52.85,"h":52.89,"l":52.53,"n":908,"o":52.63,"t":"2026-09-24T19:15:00Z","v":29219,"vw":52.702519},{"c":52.445,"h":52.885,"l":52.39,"n":1108,"o":52.86,"t":"2026-09-24T19:30:00Z","v":38439,"vw":52.724881},{"c":52.36,"h":52.54,"l":52.04,"n":4715,"o":52.435,"t":"2026-09-24T19:45:00Z","v":271734,"vw":52.293438},{"c":52.38,"h":52.38,"l":52.38,"n":34,"o":52.38,"t":"2026-09-24T20:00:00Z","v":146982,"vw":52.38},{"c":52.605,"h":52.69,"l":52.295,"n":141,"o":52.66,"t":"2026-09-25T13:30:00Z","v":7653,"vw":52.597139},{"c":52.56,"h":52.61,"l":52.56,"n":48,"o":52.61,"t":"2026-09-25T13:45:00Z","v":1194,"vw":52.580633},{"c":52.475,"h":52.57,"l":52.09,"n":397,"o":52.57,"t":"2026-09-25T14:00:00Z","v":18190,"vw":52.300066},{"c":52.38,"h":52.47,"l":52.33,"n":198,"o":52.38,"t":"2026-09-25T14:15:00Z","v":7018,"vw":52.386951},{"c":52.31,"h":52.43,"l":52.0928,"n":328,"o":52.43,"t":"2026-09-25T14:30:00Z","v":10279,"vw":52.262328},{"c":52.355,"h":52.48,"l":52.235,"n":258,"o":52.3,"t":"2026-09-25T14:45:00Z","v":7206,"vw":52.329122},{"c":52.4,"h":52.505,"l":52.19,"n":300,"o":52.49,"t":"2026-09-25T15:00:00Z","v":7448,"vw":52.375441},{"c":52.31,"h":52.5,"l":52.28,"n":203,"o":52.355,"t":"2026-09-25T15:15:00Z","v":6284,"vw":52.338691},{"c":52.17,"h":52.385,"l":52.16,"n":251,"o":52.37,"t":"2026-09-25T15:30:00Z","v":6866,"vw":52.290353},{"c":52.6,"h":52.645,"l":52.12,"n":277,"o":52.18,"t":"2026-09-25T15:45:00Z","v":7775,"vw":52.398313},{"c":53.12,"h":53.13,"l":52.72,"n":416,"o":52.74,"t":"2026-09-25T16:00:00Z","v":12769,"vw":52.978336},{"c":53.19,"h":53.24,"l":52.925,"n":332,"o":53.06,"t":"2026-09-25T16:15:00Z","v":9664,"vw":53.046081},{"c":53.05,"h":53.2,"l":52.99,"n":289,"o":53.2,"t":"2026-09-25T16:30:00Z","v":8340,"vw":53.087365},{"c":52.97,"h":53.06,"l":52.83,"n":282,"o":52.9,"t":"2026-09-25T16:45:00Z","v":9417,"vw":52.959189},{"c":52.835,"h":53,"l":52.79,"n":272,"o":52.94,"t":"2026-09-25T17:00:00Z","v":10116,"vw":52.894286},{"c":52.77,"h":52.85,"l":52.66,"n":322,"o":52.835,"t":"2026-09-25T17:15:00Z","v":9247,"vw":52.759697},{"c":52.97,"h":52.97,"l":52.66,"n":389,"o":52.775,"t":"2026-09-25T17:30:00Z","v":12998,"vw":52.774803},{"c":52.82,"h":53,"l":52.79,"n":242,"o":52.965,"t":"2026-09-25T17:45:00Z","v":6684,"vw":52.91199},{"c":52.9,"h":52.91,"l":52.79,"n":382,"o":52.79,"t":"2026-09-25T18:00:00Z","v":15504,"vw":52.850997},{"c":52.91,"h":52.92,"l":52.87,"n":329,"o":52.91,"t":"2026-09-25T18:15:00Z","v":10494,"vw":52.88641},{"c":52.89,"h":53.01,"l":52.89,"n":419,"o":52.95,"t":"2026-09-25T18:30:00Z","v":13518,"vw":52.946856},{"c":52.75,"h":52.88,"l":52.74,"n":497,"o":52.84,"t":"2026-09-25T18:45:00Z","v":14759,"vw":52.810662},{"c":52.87,"h":52.895,"l":52.6985,"n":595,"o":52.77,"t":"2026-09-25T19:00:00Z","v":21626,"vw":52.785275},{"c":52.74,"h":52.93,"l":52.74,"n":634,"o":52.895,"t":"2026-09-25T19:15:00Z","v":20844,"vw":52.844929},{"c":52.955,"h":52.98,"l":52.74,"n":883,"o":52.74,"t":"2026-09-25T19:30:00Z","v":33086,"vw":52.842406},{"c":53.04,"h":53.11,"l":52.905,"n":3400,"o":52.94,"t":"2026-09-25T19:45:00Z","v":183822,"vw":53.014028},{"c":53.03,"h":53.03,"l":53.03,"n":38,"o":53.03,"t":"2026-09-25T20:00:00Z","v":218813,"vw":53.03},{"c":52.9,"h":52.9,"l":52.9,"n":1,"o":52.9,"t":"2026-09-25T23:45:00Z","v":200,"vw":52.9},{"c":52.29,"h":52.63,"l":52,"n":225,"o":52.58,"t":"2026-09-28T13:30:00Z","v":9241,"vw":52.466739},{"c":52.57,"h":52.685,"l":52.29,"n":115,"o":52.29,"t":"2026-09-28T13:45:00Z","v":3892,"vw":52.483787},{"c":52.74,"h":52.94,"l":52.35,"n":151,"o":52.35,"t":"2026-09-28T14:00:00Z","v":4850,"vw":52.584645},{"c":52.54,"h":52.655,"l":52.47,"n":343,"o":52.6,"t":"2026-09-28T14:15:00Z","v":12337,"vw":52.57505},{"c":52.5,"h":52.54,"l":52.16,"n":185,"o":52.54,"t":"2026-09-28T14:30:00Z","v":4875,"vw":52.389709},{"c":52.3,"h":52.54,"l":52.3,"n":176,"o":52.4,"t":"2026-09-28T14:45:00Z","v":4732,"vw":52.43207},{"c":51.98,"h":52.335,"l":51.98,"n":177,"o":52.3,"t":"2026-09-28T15:00:00Z","v":4919,"vw":52.243103},{"c":51.89,"h":52.17,"l":51.89,"n":444,"o":52.03,"t":"2026-09-28T15:15:00Z","v":15269,"vw":52.04251},{"c":51.77,"h":52.008,"l":51.72,"n":494,"o":51.97,"t":"2026-09-28T15:30:00Z","v":31062,"vw":51.790878},{"c":51.62,"h":51.77,"l":51.62,"n":289,"o":51.77,"t":"2026-09-28T15:45:00Z","v":8594,"vw":51.700869},{"c":51.7,"h":51.75,"l":51.58,"n":278,"o":51.65,"t":"2026-09-28T16:00:00Z","v":8626,"vw":51.671148},{"c":52.385,"h":52.53,"l":51.75,"n":790,"o":51.75,"t":"2026-09-28T16:15:00Z","v":38899,"vw":52.25349},{"c":52.305,"h":52.565,"l":52.1,"n":789,"o":52.395,"t":"2026-09-28T16:30:00Z","v":61950,"vw":52.382913},{"c":52.37,"h":52.485,"l":52.13,"n":499,"o":52.4,"t":"2026-09-28T16:45:00Z","v":17960,"vw":52.360665},{"c":52.83,"h":52.965,"l":52.3,"n":531,"o":52.465,"t":"2026-09-28T17:00:00Z","v":24217,"vw":52.735073},{"c":52.39,"h":52.8,"l":52.39,"n":355,"o":52.8,"t":"2026-09-28T17:15:00Z","v":10897,"vw":52.604918},{"c":52.49,"h":52.5599,"l":52.35,"n":415,"o":52.47,"t":"2026-09-28T17:30:00Z","v":13389,"vw":52.446895},{"c":52.41,"h":52.59,"l":52.375,"n":452,"o":52.455,"t":"2026-09-28T17:45:00Z","v":17933,"vw":52.522131},{"c":52.375,"h":52.44,"l":52.28,"n":392,"o":52.405,"t":"2026-09-28T18:00:00Z","v":11928,"vw":52.33879},{"c":52.565,"h":52.565,"l":52.32,"n":304,"o":52.37,"t":"2026-09-28T18:15:00Z","v":10362,"vw":52.403443},{"c":52.5,"h":52.65,"l":52.48,"n":459,"o":52.51,"t":"2026-09-28T18:30:00Z","v":17423,"vw":52.574981},{"c":52.4,"h":52.53,"l":52.37,"n":443,"o":52.44,"t":"2026-09-28T18:45:00Z","v":16502,"vw":52.405924},{"c":52.31,"h":52.465,"l":52.31,"n":501,"o":52.38,"t":"2026-09-28T19:00:00Z","v":14986,"vw":52.370452},{"c":52.44,"h":52.505,"l":52.26,"n":657,"o":52.28,"t":"2026-09-28T19:15:00Z","v":24363,"vw":52.423027},{"c":52.32,"h":52.605,"l":52.32,"n":1098,"o":52.45,"t":"2026-09-28T19:30:00Z","v":39672,"vw":52.43618},{"c":52.31,"h":52.4,"l":52.19,"n":2799,"o":52.295,"t":"2026-09-28T19:45:00Z","v":136491,"vw":52.305224},{"c":52.3,"h":52.3,"l":52.3,"n":52,"o":52.3,"t":"2026-09-28T20:00:00Z","v":152795,"vw":52.3},{"c":52.3,"h":52.3,"l":52.3,"n":1,"o":52.3,"t":"2026-09-28T20:15:00Z","v":10050,"vw":52.3},{"c":52.32,"h":52.32,"l":52.32,"n":1,"o":52.32,"t":"2026-09-28T20:45:00Z","v":100,"vw":52.32},{"c":52.4225,"h":52.6,"l":51.94,"n":202,"o":52.39,"t":"2026-09-29T13:30:00Z","v":16527,"vw":52.339149},{"c":51.7475,"h":52.42,"l":51.73,"n":447,"o":52.33,"t":"2026-09-29T13:45:00Z","v":23434,"vw":51.920319},{"c":52.47,"h":52.47,"l":51.785,"n":175,"o":51.855,"t":"2026-09-29T14:00:00Z","v":6929,"vw":52.079659},{"c":52.14,"h":52.31,"l":51.95,"n":116,"o":52.31,"t":"2026-09-29T14:15:00Z","v":6725,"vw":52.148105},{"c":52.27,"h":52.32,"l":52.06,"n":144,"o":52.17,"t":"2026-09-29T14:30:00Z","v":4486,"vw":52.192549},{"c":52.35,"h":52.39,"l":52.17,"n":236,"o":52.27,"t":"2026-09-29T14:45:00Z","v":8461,"vw":52.257511},{"c":52.255,"h":52.345,"l":52.24,"n":212,"o":52.34,"t":"2026-09-29T15:00:00Z","v":5653,"vw":52.288837},{"c":52.15,"h":52.1799,"l":52.04,"n":178,"o":52.1,"t":"2026-09-29T15:15:00Z","v":8066,"vw":52.081671},{"c":52.155,"h":52.278,"l":52.13,"n":193,"o":52.195,"t":"2026-09-29T15:30:00Z","v":6139,"vw":52.221784},{"c":52.07,"h":52.34,"l":52.06,"n":255,"o":52.155,"t":"2026-09-29T15:45:00Z","v":6930,"vw":52.172144},{"c":52.35,"h":52.36,"l":52.155,"n":123,"o":52.21,"t":"2026-09-29T16:00:00Z","v":3408,"vw":52.257327},{"c":52.33,"h":52.42,"l":52.27,"n":161,"o":52.28,"t":"2026-09-29T16:15:00Z","v":5107,"vw":52.326593},{"c":52.36,"h":52.42,"l":52.3,"n":243,"o":52.39,"t":"2026-09-29T16:30:00Z","v":3541,"vw":52.377168},{"c":52.33,"h":52.36,"l":52.285,"n":222,"o":52.32,"t":"2026-09-29T16:45:00Z","v":15258,"vw":52.31965},{"c":52.525,"h":52.525,"l":52.27,"n":307,"o":52.33,"t":"2026-09-29T17:00:00Z","v":15834,"vw":52.339384},{"c":52.3,"h":52.5925,"l":52.24,"n":409,"o":52.41,"t":"2026-09-29T17:15:00Z","v":14432,"vw":52.374271},{"c":52.485,"h":52.585,"l":52.29,"n":257,"o":52.33,"t":"2026-09-29T17:30:00Z","v":8264,"vw":52.442172},{"c":52.46,"h":52.56,"l":52.4,"n":240,"o":52.54,"t":"2026-09-29T17:45:00Z","v":6993,"vw":52.48377},{"c":52.6,"h":52.92,"l":52.52,"n":440,"o":52.52,"t":"2026-09-29T18:00:00Z","v":14086,"vw":52.678866},{"c":52.635,"h":52.83,"l":52.57,"n":449,"o":52.72,"t":"2026-09-29T18:15:00Z","v":14848,"vw":52.744958},{"c":52.865,"h":52.99,"l":52.63,"n":566,"o":52.68,"t":"2026-09-29T18:30:00Z","v":18147,"vw":52.822487},{"c":52.85,"h":52.95,"l":52.78,"n":656,"o":52.95,"t":"2026-09-29T18:45:00Z","v":22705,"vw":52.851349},{"c":52.82,"h":52.86,"l":52.705,"n":635,"o":52.855,"t":"2026-09-29T19:00:00Z","v":21286,"vw":52.786499},{"c":52.57,"h":52.87,"l":52.57,"n":693,"o":52.82,"t":"2026-09-29T19:15:00Z","v":25829,"vw":52.731123},{"c":52.47,"h":52.63,"l":52.46,"n":809,"o":52.57,"t":"2026-09-29T19:30:00Z","v":30115,"vw":52.564312},{"c":52.55,"h":52.61,"l":52.37,"n":2985,"o":52.48,"t":"2026-09-29T19:45:00Z","v":146124,"vw":52.504296},{"c":52.54,"h":52.54,"l":52.54,"n":55,"o":52.54,"t":"2026-09-29T20:00:00Z","v":229390,"vw":52.54},{"c":52.75,"h":52.75,"l":52.75,"n":1,"o":52.75,"t":"2026-09-29T21:45:00Z","v":100,"vw":52.75},{"c":53.08,"h":53.31,"l":52.445,"n":129,"o":53.1,"t":"2026-09-30T13:30:00Z","v":13600,"vw":53.010213},{"c":52.97,"h":53.08,"l":52.87,"n":58,"o":53.08,"t":"2026-09-30T13:45:00Z","v":2268,"vw":52.935},{"c":53.005,"h":53.22,"l":52.73,"n":373,"o":52.75,"t":"2026-09-30T14:00:00Z","v":10344,"vw":52.924977},{"c":52.78,"h":53.12,"l":52.68,"n":243,"o":53.005,"t":"2026-09-30T14:15:00Z","v":10265,"vw":52.992144},{"c":52.44,"h":52.665,"l":52.3339,"n":110,"o":52.665,"t":"2026-09-30T14:30:00Z","v":3032,"vw":52.516816},{"c":52.64,"h":52.64,"l":52.48,"n":126,"o":52.48,"t":"2026-09-30T14:45:00Z","v":2904,"vw":52.576567},{"c":52.68,"h":52.695,"l":52.55,"n":254,"o":52.69,"t":"2026-09-30T15:00:00Z","v":5244,"vw":52.630997},{"c":52.81,"h":52.84,"l":52.71,"n":344,"o":52.75,"t":"2026-09-30T15:15:00Z","v":8865,"vw":52.773854},{"c":52.34,"h":52.82,"l":52.27,"n":386,"o":52.78,"t":"2026-09-30T15:30:00Z","v":11164,"vw":52.599796},{"c":52.27,"h":52.3,"l":52.26,"n":123,"o":52.28,"t":"2026-09-30T15:45:00Z","v":1596,"vw":52.276429},{"c":52.43,"h":52.48,"l":52.24,"n":399,"o":52.28,"t":"2026-09-30T16:00:00Z","v":12758,"vw":52.371256},{"c":52.455,"h":52.49,"l":52.4,"n":155,"o":52.49,"t":"2026-09-30T16:15:00Z","v":4550,"vw":52.442363},{"c":52.655,"h":52.68,"l":52.48,"n":460,"o":52.485,"t":"2026-09-30T16:30:00Z","v":13822,"vw":52.57907},{"c":52.64,"h":52.7,"l":52.57,"n":328,"o":52.6,"t":"2026-09-30T16:45:00Z","v":6594,"vw":52.625803},{"c":52.43,"h":52.64,"l":52.43,"n":356,"o":52.61,"t":"2026-09-30T17:00:00Z","v":6404,"vw":52.570884},{"c":52.23,"h":52.43,"l":52.175,"n":464,"o":52.43,"t":"2026-09-30T17:15:00Z","v":14683,"vw":52.333658},{"c":52.415,"h":52.415,"l":52.215,"n":308,"o":52.215,"t":"2026-09-30T17:30:00Z","v":6097,"vw":52.330865},{"c":52.57,"h":52.57,"l":52.405,"n":388,"o":52.415,"t":"2026-09-30T17:45:00Z","v":8825,"vw":52.4345},{"c":52.54,"h":52.67,"l":52.54,"n":323,"o":52.615,"t":"2026-09-30T18:00:00Z","v":6434,"vw":52.586381},{"c":52.45,"h":52.63,"l":52.45,"n":313,"o":52.54,"t":"2026-09-30T18:15:00Z","v":8500,"vw":52.536571},{"c":52.5912,"h":52.64,"l":52.49,"n":442,"o":52.53,"t":"2026-09-30T18:30:00Z","v":14625,"vw":52.562799},{"c":52.61,"h":52.63,"l":52.5,"n":527,"o":52.5,"t":"2026-09-30T18:45:00Z","v":10163,"vw":52.573667},{"c":52.565,"h":52.705,"l":52.565,"n":598,"o":52.61,"t":"2026-09-30T19:00:00Z","v":20022,"vw":52.653638},{"c":52.64,"h":52.9437,"l":52.565,"n":840,"o":52.565,"t":"2026-09-30T19:15:00Z","v":39642,"vw":52.725912},{"c":52.425,"h":52.71,"l":52.42,"n":802,"o":52.685,"t":"2026-09-30T19:30:00Z","v":32139,"vw":52.580562},{"c":52.14,"h":52.5,"l":52.05,"n":2536,"o":52.425,"t":"2026-09-30T19:45:00Z","v":161082,"vw":52.272041},{"c":52.15,"h":52.17,"l":52.15,"n":41,"o":52.17,"t":"2026-09-30T20:00:00Z","v":178693,"vw":52.150012},{"c":52.15,"h":52.15,"l":52.15,"n":1,"o":52.15,"t":"2026-10-01T12:45:00Z","v":200,"vw":52.15},{"c":51.595,"h":52.655,"l":51.33,"n":450,"o":52.24,"t":"2026-10-01T13:30:00Z","v":29562,"vw":51.957444},{"c":52.13,"h":52.465,"l":51.6,"n":398,"o":51.6,"t":"2026-10-01T13:45:00Z","v":21280,"vw":52.096334},{"c":51.72,"h":51.83,"l":51.52,"n":379,"o":51.83,"t":"2026-10-01T14:00:00Z","v":14406,"vw":51.697314},{"c":51.57,"h":51.96,"l":51.55,"n":328,"o":51.85,"t":"2026-10-01T14:15:00Z","v":10192,"vw":51.762139},{"c":51.96,"h":52.09,"l":51.53,"n":549,"o":51.71,"t":"2026-10-01T14:30:00Z","v":28025,"vw":51.831151},{"c":52.15,"h":52.185,"l":51.8,"n":464,"o":51.92,"t":"2026-10-01T14:45:00Z","v":17736,"vw":52.03813},{"c":51.94,"h":52.19,"l":51.925,"n":407,"o":52.18,"t":"2026-10-01T15:00:00Z","v":11967,"vw":52.081489},{"c":52.01,"h":52.15,"l":51.88,"n":433,"o":51.92,"t":"2026-10-01T15:15:00Z","v":13615,"vw":51.981484},{"c":51.885,"h":52.12,"l":51.66,"n":386,"o":52.12,"t":"2026-10-01T15:30:00Z","v":12911,"vw":51.873931},{"c":51.955,"h":51.98,"l":51.655,"n":438,"o":51.88,"t":"2026-10-01T15:45:00Z","v":16111,"vw":51.820793},{"c":51.8,"h":52.23,"l":51.8,"n":617,"o":51.96,"t":"2026-10-01T16:00:00Z","v":23054,"vw":52.085445},{"c":52.185,"h":52.29,"l":51.8825,"n":386,"o":51.96,"t":"2026-10-01T16:15:00Z","v":13323,"vw":52.156859},{"c":52.445,"h":52.49,"l":52.25,"n":519,"o":52.3,"t":"2026-10-01T16:30:00Z","v":16578,"vw":52.331527},{"c":52.28,"h":52.44,"l":52.235,"n":479,"o":52.35,"t":"2026-10-01T16:45:00Z","v":14642,"vw":52.331086},{"c":52.465,"h":52.465,"l":52.255,"n":448,"o":52.255,"t":"2026-10-01T17:00:00Z","v":13580,"vw":52.352833},{"c":52.5,"h":52.62,"l":52.41,"n":521,"o":52.41,"t":"2026-10-01T17:15:00Z","v":13980,"vw":52.545685},{"c":52.81,"h":52.85,"l":52.52,"n":748,"o":52.53,"t":"2026-10-01T17:30:00Z","v":26358,"vw":52.653349},{"c":52.45,"h":52.92,"l":52.42,"n":494,"o":52.75,"t":"2026-10-01T17:45:00Z","v":17335,"vw":52.675647},{"c":52.86,"h":52.86,"l":52.38,"n":546,"o":52.545,"t":"2026-10-01T18:00:00Z","v":17246,"vw":52.584},{"c":52.895,"h":53,"l":52.76,"n":580,"o":52.88,"t":"2026-10-01T18:15:00Z","v":20874,"vw":52.905414},{"c":53.02,"h":53.175,"l":52.83,"n":616,"o":52.86,"t":"2026-10-01T18:30:00Z","v":20659,"vw":52.969911},{"c":53.07,"h":53.09,"l":52.92,"n":535,"o":52.97,"t":"2026-10-01T18:45:00Z","v":19983,"vw":52.982021},{"c":52.985,"h":53.08,"l":52.93,"n":661,"o":53.08,"t":"2026-10-01T19:00:00Z","v":25459,"vw":52.972929},{"c":52.76,"h":52.94,"l":52.69,"n":940,"o":52.94,"t":"2026-10-01T19:15:00Z","v":37548,"vw":52.798186},{"c":52.62,"h":52.8299,"l":52.61,"n":1091,"o":52.76,"t":"2026-10-01T19:30:00Z","v":49590,"vw":52.712611},{"c":52.33,"h":52.68,"l":52.23,"n":3674,"o":52.65,"t":"2026-10-01T19:45:00Z","v":197114,"vw":52.417538},{"c":52.37,"h":52.37,"l":52.37,"n":46,"o":52.37,"t":"2026-10-01T20:00:00Z","v":201988,"vw":52.37},{"c":53.395,"h":53.97,"l":52.95,"n":159,"o":53.2,"t":"2026-10-02T13:30:00Z","v":13620,"vw":53.384263},{"c":53.33,"h":53.74,"l":53.33,"n":235,"o":53.51,"t":"2026-10-02T13:45:00Z","v":5522,"vw":53.514382},{"c":53.5625,"h":53.6825,"l":53.345,"n":209,"o":53.345,"t":"2026-10-02T14:00:00Z","v":6945,"vw":53.495622},{"c":53.67,"h":53.88,"l":53.65,"n":118,"o":53.68,"t":"2026-10-02T14:15:00Z","v":3709,"vw":53.70875},{"c":53.98,"h":54,"l":53.745,"n":311,"o":53.76,"t":"2026-10-02T14:30:00Z","v":13492,"vw":53.877044},{"c":53.9,"h":54.13,"l":53.855,"n":266,"o":53.995,"t":"2026-10-02T14:45:00Z","v":8996,"vw":53.972048},{"c":53.545,"h":53.87,"l":53.43,"n":663,"o":53.84,"t":"2026-10-02T15:00:00Z","v":30543,"vw":53.64853},{"c":53.87,"h":53.87,"l":53.45,"n":240,"o":53.545,"t":"2026-10-02T15:15:00Z","v":6696,"vw":53.613925},{"c":53.935,"h":53.945,"l":53.78,"n":144,"o":53.87,"t":"2026-10-02T15:30:00Z","v":4627,"vw":53.877159},{"c":53.96,"h":53.995,"l":53.865,"n":286,"o":53.87,"t":"2026-10-02T15:45:00Z","v":6142,"vw":53.915494},{"c":53.865,"h":54.14,"l":53.77,"n":380,"o":53.95,"t":"2026-10-02T16:00:00Z","v":15404,"vw":53.926178},{"c":53.9,"h":53.92,"l":53.81,"n":188,"o":53.885,"t":"2026-10-02T16:15:00Z","v":4390,"vw":53.874105},{"c":54.025,"h":54.03,"l":53.825,"n":275,"o":53.89,"t":"2026-10-02T16:30:00Z","v":11440,"vw":53.969053},{"c":54.05,"h":54.175,"l":54.05,"n":292,"o":54.05,"t":"2026-10-02T16:45:00Z","v":9981,"vw":54.118969},{"c":54.03,"h":54.2,"l":54.03,"n":265,"o":54.1,"t":"2026-10-02T17:00:00Z","v":6888,"vw":54.124222},{"c":54.03,"h":54.12,"l":54.01,"n":252,"o":54.09,"t":"2026-10-02T17:15:00Z","v":8220,"vw":54.061332},{"c":53.695,"h":54.11,"l":53.695,"n":509,"o":54.07,"t":"2026-10-02T17:30:00Z","v":13091,"vw":53.913984},{"c":53.79,"h":53.97,"l":53.67,"n":286,"o":53.68,"t":"2026-10-02T17:45:00Z","v":15267,"vw":53.790046},{"c":54.02,"h":54.02,"l":53.72,"n":402,"o":53.87,"t":"2026-10-02T18:00:00Z","v":15576,"vw":53.854376},{"c":53.87,"h":54.15,"l":53.85,"n":548,"o":54.015,"t":"2026-10-02T18:15:00Z","v":23970,"vw":53.962193},{"c":53.87,"h":53.92,"l":53.79,"n":354,"o":53.92,"t":"2026-10-02T18:30:00Z","v":14866,"vw":53.836591},{"c":53.885,"h":53.92,"l":53.78,"n":669,"o":53.9,"t":"2026-10-02T18:45:00Z","v":34397,"vw":53.868416},{"c":53.745,"h":53.97,"l":53.745,"n":681,"o":53.885,"t":"2026-10-02T19:00:00Z","v":26215,"vw":53.901088},{"c":53.98,"h":53.98,"l":53.7,"n":710,"o":53.79,"t":"2026-10-02T19:15:00Z","v":29906,"vw":53.857192},{"c":53.94,"h":53.99,"l":53.89,"n":946,"o":53.98,"t":"2026-10-02T19:30:00Z","v":32875,"vw":53.946672},{"c":53.72,"h":54,"l":53.7,"n":2870,"o":53.915,"t":"2026-10-02T19:45:00Z","v":151637,"vw":53.814932},{"c":53.71,"h":53.71,"l":53.71,"n":30,"o":53.71,"t":"2026-10-02T20:00:00Z","v":143552,"vw":53.71},{"c":53.37,"h":53.6185,"l":53.09,"n":168,"o":53.31,"t":"2026-10-05T13:30:00Z","v":14409,"vw":53.359233},{"c":52.5649,"h":53.1,"l":52.44,"n":156,"o":53.1,"t":"2026-10-05T13:45:00Z","v":6906,"vw":52.749477},{"c":52.88,"h":52.89,"l":52.4201,"n":188,"o":52.605,"t":"2026-10-05T14:00:00Z","v":13907,"vw":52.634449},{"c":52.86,"h":53.09,"l":52.75,"n":260,"o":52.77,"t":"2026-10-05T14:15:00Z","v":10930,"vw":52.946824},{"c":52.86,"h":52.865,"l":52.38,"n":447,"o":52.845,"t":"2026-10-05T14:30:00Z","v":16360,"vw":52.632551},{"c":53.1101,"h":53.18,"l":52.71,"n":418,"o":52.815,"t":"2026-10-05T14:45:00Z","v":34019,"vw":52.84748},{"c":53.08,"h":53.28,"l":53.08,"n":256,"o":53.2,"t":"2026-10-05T15:00:00Z","v":6466,"vw":53.170669},{"c":53.32,"h":53.32,"l":53.06,"n":271,"o":53.13,"t":"2026-10-05T15:15:00Z","v":11569,"vw":53.150607},{"c":53.14,"h":53.34,"l":53.14,"n":277,"o":53.33,"t":"2026-10-05T15:30:00Z","v":12611,"vw":53.20956},{"c":52.75,"h":53.115,"l":52.66,"n":332,"o":53.115,"t":"2026-10-05T15:45:00Z","v":22239,"vw":52.941694},{"c":52.725,"h":52.785,"l":52.585,"n":308,"o":52.785,"t":"2026-10-05T16:00:00Z","v":13200,"vw":52.675898},{"c":52.75,"h":52.88,"l":52.61,"n":461,"o":52.61,"t":"2026-10-05T16:15:00Z","v":22446,"vw":52.765373},{"c":52.78,"h":52.815,"l":52.69,"n":328,"o":52.815,"t":"2026-10-05T16:30:00Z","v":9357,"vw":52.742248},{"c":52.71,"h":52.78,"l":52.64,"n":403,"o":52.775,"t":"2026-10-05T16:45:00Z","v":14633,"vw":52.726621},{"c":52.61,"h":52.725,"l":52.6,"n":160,"o":52.725,"t":"2026-10-05T17:00:00Z","v":4271,"vw":52.638691},{"c":52.75,"h":52.79,"l":52.49,"n":519,"o":52.6,"t":"2026-10-05T17:15:00Z","v":24669,"vw":52.594361},{"c":52.82,"h":52.82,"l":52.635,"n":439,"o":52.68,"t":"2026-10-05T17:30:00Z","v":15448,"vw":52.695645},{"c":53,"h":53.0099,"l":52.785,"n":512,"o":52.785,"t":"2026-10-05T17:45:00Z","v":15486,"vw":52.880615},{"c":52.8,"h":53.01,"l":52.7592,"n":482,"o":53.01,"t":"2026-10-05T18:00:00Z","v":16978,"vw":52.907577},{"c":52.795,"h":52.84,"l":52.74,"n":310,"o":52.805,"t":"2026-10-05T18:15:00Z","v":8487,"vw":52.794951},{"c":52.515,"h":52.83,"l":52.48,"n":509,"o":52.83,"t":"2026-10-05T18:30:00Z","v":15204,"vw":52.651714},{"c":52.505,"h":52.53,"l":52.44,"n":425,"o":52.51,"t":"2026-10-05T18:45:00Z","v":10218,"vw":52.505675},{"c":52.415,"h":52.55,"l":52.39,"n":765,"o":52.515,"t":"2026-10-05T19:00:00Z","v":26389,"vw":52.481158},{"c":52.285,"h":52.47,"l":52.26,"n":807,"o":52.415,"t":"2026-10-05T19:15:00Z","v":23658,"vw":52.351634},{"c":52.19,"h":52.29,"l":52.1,"n":1240,"o":52.285,"t":"2026-10-05T19:30:00Z","v":52353,"vw":52.206191},{"c":52.75,"h":52.8,"l":52.14,"n":4450,"o":52.17,"t":"2026-10-05T19:45:00Z","v":292991,"vw":52.476207},{"c":52.66,"h":52.66,"l":52.66,"n":48,"o":52.66,"t":"2026-10-05T20:00:00Z","v":277264,"vw":52.66},{"c":54,"h":54,"l":54,"n":1,"o":54,"t":"2026-10-05T22:45:00Z","v":300,"vw":54},{"c":52.4275,"h":53.0099,"l":52.275,"n":141,"o":52.83,"t":"2026-10-06T13:30:00Z","v":9708,"vw":52.798746},{"c":52.49,"h":52.49,"l":52.315,"n":24,"o":52.315,"t":"2026-10-06T13:45:00Z","v":909,"vw":52.406388},{"c":52.36,"h":52.48,"l":52.3,"n":203,"o":52.44,"t":"2026-10-06T14:00:00Z","v":13152,"vw":52.394123},{"c":52.3,"h":52.565,"l":52.3,"n":213,"o":52.565,"t":"2026-10-06T14:15:00Z","v":7620,"vw":52.442488},{"c":52.64,"h":52.65,"l":52.38,"n":286,"o":52.4,"t":"2026-10-06T14:30:00Z","v":8650,"vw":52.521521},{"c":52.66,"h":52.7312,"l":52.59,"n":222,"o":52.6,"t":"2026-10-06T14:45:00Z","v":7374,"vw":52.642418},{"c":52.61,"h":52.71,"l":52.475,"n":351,"o":52.71,"t":"2026-10-06T15:00:00Z","v":11968,"vw":52.60259},{"c":52.76,"h":52.795,"l":52.51,"n":255,"o":52.61,"t":"2026-10-06T15:15:00Z","v":7475,"vw":52.638569},{"c":52.93,"h":52.93,"l":52.71,"n":300,"o":52.71,"t":"2026-10-06T15:30:00Z","v":7441,"vw":52.777391},{"c":52.9773,"h":52.9773,"l":52.77,"n":179,"o":52.935,"t":"2026-10-06T15:45:00Z","v":5234,"vw":52.865396},{"c":53.21,"h":53.31,"l":52.955,"n":547,"o":52.955,"t":"2026-10-06T16:00:00Z","v":15019,"vw":53.122651},{"c":53.105,"h":53.205,"l":53.07,"n":373,"o":53.205,"t":"2026-10-06T16:15:00Z","v":8996,"vw":53.1412},{"c":53.2,"h":53.23,"l":53.13,"n":470,"o":53.13,"t":"2026-10-06T16:30:00Z","v":11717,"vw":53.19758},{"c":53.2,"h":53.2,"l":53.11,"n":185,"o":53.16,"t":"2026-10-06T16:45:00Z","v":4782,"vw":53.150499},{"c":53.09,"h":53.205,"l":53.09,"n":245,"o":53.19,"t":"2026-10-06T17:00:00Z","v":8598,"vw":53.17174},{"c":53.17,"h":53.17,"l":52.98,"n":354,"o":53.1,"t":"2026-10-06T17:15:00Z","v":9459,"vw":53.045449},{"c":52.85,"h":53.145,"l":52.85,"n":358,"o":53.145,"t":"2026-10-06T17:30:00Z","v":13319,"vw":53.030032},{"c":52.85,"h":52.98,"l":52.84,"n":214,"o":52.94,"t":"2026-10-06T17:45:00Z","v":6186,"vw":52.911579},{"c":53.055,"h":53.07,"l":52.85,"n":387,"o":52.865,"t":"2026-10-06T18:00:00Z","v":13633,"vw":52.924458},{"c":52.795,"h":53.02,"l":52.795,"n":438,"o":52.99,"t":"2026-10-06T18:15:00Z","v":17635,"vw":52.936257},{"c":52.85,"h":52.86,"l":52.72,"n":343,"o":52.79,"t":"2026-10-06T18:30:00Z","v":14420,"vw":52.8005},{"c":52.855,"h":52.91,"l":52.83,"n":446,"o":52.85,"t":"2026-10-06T18:45:00Z","v":15447,"vw":52.864958},{"c":52.9,"h":52.955,"l":52.81,"n":633,"o":52.82,"t":"2026-10-06T19:00:00Z","v":20950,"vw":52.891561},{"c":52.875,"h":53.015,"l":52.86,"n":822,"o":52.88,"t":"2026-10-06T19:15:00Z","v":36848,"vw":52.923768},{"c":52.89,"h":52.91,"l":52.82,"n":765,"o":52.91,"t":"2026-10-06T19:30:00Z","v":24445,"vw":52.852196},{"c":52.76,"h":52.885,"l":52.6,"n":2910,"o":52.875,"t":"2026-10-06T19:45:00Z","v":131944,"vw":52.720941},{"c":52.31,"h":52.79,"l":52.31,"n":48,"o":52.79,"t":"2026-10-06T20:00:00Z","v":235337,"vw":52.784807},{"c":52.2,"h":52.46,"l":51.72,"n":89,"o":52.05,"t":"2026-10-07T13:30:00Z","v":7736,"vw":52.072088},{"c":51.895,"h":52.37,"l":51.895,"n":221,"o":52.37,"t":"2026-10-07T13:45:00Z","v":4554,"vw":52.080431},{"c":52.3799,"h":52.43,"l":52.005,"n":294,"o":52.01,"t":"2026-10-07T14:00:00Z","v":14208,"vw":52.138784},{"c":52.34,"h":52.38,"l":52.0486,"n":215,"o":52.0486,"t":"2026-10-07T14:15:00Z","v":8831,"vw":52.247275},{"c":52.305,"h":52.365,"l":52.25,"n":346,"o":52.33,"t":"2026-10-07T14:30:00Z","v":11088,"vw":52.306816},{"c":52.16,"h":52.31,"l":52.045,"n":311,"o":52.305,"t":"2026-10-07T14:45:00Z","v":7926,"vw":52.219461},{"c":52.13,"h":52.21,"l":51.9,"n":399,"o":52.07,"t":"2026-10-07T15:00:00Z","v":16104,"vw":52.00527},{"c":51.97,"h":52.08,"l":51.91,"n":144,"o":52.08,"t":"2026-10-07T15:15:00Z","v":3826,"vw":51.966524},{"c":52.135,"h":52.15,"l":51.98,"n":438,"o":51.98,"t":"2026-10-07T15:30:00Z","v":12896,"vw":52.07646},{"c":52.355,"h":52.37,"l":52.06,"n":582,"o":52.135,"t":"2026-10-07T15:45:00Z","v":23054,"vw":52.203523},{"c":52.3,"h":52.325,"l":52.22,"n":321,"o":52.29,"t":"2026-10-07T16:00:00Z","v":9819,"vw":52.290424},{"c":52.32,"h":52.37,"l":52.2845,"n":243,"o":52.305,"t":"2026-10-07T16:15:00Z","v":7061,"vw":52.332629},{"c":52.215,"h":52.325,"l":52.16,"n":300,"o":52.325,"t":"2026-10-07T16:30:00Z","v":10574,"vw":52.212122},{"c":52.2,"h":52.34,"l":52.18,"n":341,"o":52.255,"t":"2026-10-07T16:45:00Z","v":9357,"vw":52.236199},{"c":52.24,"h":52.24,"l":52.07,"n":435,"o":52.13,"t":"2026-10-07T17:00:00Z","v":10277,"vw":52.155871},{"c":52.08,"h":52.31,"l":52.08,"n":290,"o":52.25,"t":"2026-10-07T17:15:00Z","v":5805,"vw":52.218575},{"c":52.1701,"h":52.31,"l":52.07,"n":312,"o":52.14,"t":"2026-10-07T17:30:00Z","v":9020,"vw":52.174454},{"c":52.25,"h":52.31,"l":52.22,"n":270,"o":52.245,"t":"2026-10-07T17:45:00Z","v":8119,"vw":52.262398},{"c":52.2,"h":52.31,"l":52.17,"n":264,"o":52.24,"t":"2026-10-07T18:00:00Z","v":7086,"vw":52.237986},{"c":52.405,"h":52.42,"l":52.225,"n":350,"o":52.23,"t":"2026-10-07T18:15:00Z","v":10838,"vw":52.328033},{"c":52.4,"h":52.45,"l":52.335,"n":398,"o":52.405,"t":"2026-10-07T18:30:00Z","v":11213,"vw":52.382578},{"c":52.44,"h":52.455,"l":52.35,"n":282,"o":52.3701,"t":"2026-10-07T18:45:00Z","v":10118,"vw":52.409252},{"c":52.6,"h":52.67,"l":52.45,"n":547,"o":52.45,"t":"2026-10-07T19:00:00Z","v":18520,"vw":52.571033},{"c":52.665,"h":52.76,"l":52.565,"n":688,"o":52.59,"t":"2026-10-07T19:15:00Z","v":19994,"vw":52.669006},{"c":52.66,"h":52.705,"l":52.52,"n":1061,"o":52.67,"t":"2026-10-07T19:30:00Z","v":34993,"vw":52.621631},{"c":52.77,"h":52.84,"l":52.58,"n":2812,"o":52.68,"t":"2026-10-07T19:45:00Z","v":114906,"vw":52.735198},{"c":52.79,"h":52.79,"l":52.79,"n":42,"o":52.79,"t":"2026-10-07T20:00:00Z","v":353372,"vw":52.79},{"c":52.31,"h":52.32,"l":52,"n":98,"o":52.31,"t":"2026-10-08T13:30:00Z","v":3506,"vw":52.250461},{"c":52.41,"h":52.51,"l":52.37,"n":159,"o":52.4,"t":"2026-10-08T13:45:00Z","v":2948,"vw":52.421353},{"c":52.31,"h":52.51,"l":52.31,"n":184,"o":52.45,"t":"2026-10-08T14:00:00Z","v":4528,"vw":52.401472},{"c":52.52,"h":52.59,"l":52.305,"n":224,"o":52.305,"t":"2026-10-08T14:15:00Z","v":6406,"vw":52.506345},{"c":52.785,"h":52.82,"l":52.65,"n":290,"o":52.65,"t":"2026-10-08T14:30:00Z","v":15274,"vw":52.72238},{"c":52.76,"h":52.83,"l":52.64,"n":375,"o":52.78,"t":"2026-10-08T14:45:00Z","v":19315,"vw":52.721268},{"c":52.63,"h":52.77,"l":52.63,"n":387,"o":52.74,"t":"2026-10-08T15:00:00Z","v":15900,"vw":52.715476},{"c":52.35,"h":52.61,"l":52.23,"n":494,"o":52.61,"t":"2026-10-08T15:15:00Z","v":17584,"vw":52.464279},{"c":52.4,"h":52.4,"l":52.25,"n":479,"o":52.325,"t":"2026-10-08T15:30:00Z","v":17368,"vw":52.352813},{"c":52.79,"h":52.8,"l":52.42,"n":426,"o":52.42,"t":"2026-10-08T15:45:00Z","v":12579,"vw":52.652709},{"c":52.86,"h":52.905,"l":52.71,"n":321,"o":52.79,"t":"2026-10-08T16:00:00Z","v":8688,"vw":52.789726},{"c":52.9775,"h":53.37,"l":52.87,"n":626,"o":52.92,"t":"2026-10-08T16:15:00Z","v":24888,"vw":53.095663},{"c":53.05,"h":53.1,"l":52.9,"n":257,"o":52.985,"t":"2026-10-08T16:30:00Z","v":8037,"vw":53.005095},{"c":53.275,"h":53.33,"l":52.88,"n":602,"o":53.03,"t":"2026-10-08T16:45:00Z","v":20086,"vw":53.115951},{"c":52.87,"h":53.21,"l":52.8,"n":580,"o":53.21,"t":"2026-10-08T17:00:00Z","v":21328,"vw":52.996696},{"c":52.88,"h":53.02,"l":52.82,"n":498,"o":52.825,"t":"2026-10-08T17:15:00Z","v":13329,"vw":52.916332},{"c":53.34,"h":53.34,"l":52.97,"n":344,"o":52.97,"t":"2026-10-08T17:30:00Z","v":10310,"vw":53.139661},{"c":53.11,"h":53.36,"l":53.11,"n":293,"o":53.33,"t":"2026-10-08T17:45:00Z","v":9648,"vw":53.200812},{"c":53.04,"h":53.11,"l":52.98,"n":405,"o":53.11,"t":"2026-10-08T18:00:00Z","v":9838,"vw":53.040572},{"c":52.975,"h":53.125,"l":52.82,"n":720,"o":53.06,"t":"2026-10-08T18:15:00Z","v":25504,"vw":52.933374},{"c":52.82,"h":52.97,"l":52.76,"n":559,"o":52.97,"t":"2026-10-08T18:30:00Z","v":18806,"vw":52.89289},{"c":52.47,"h":52.86,"l":52.43,"n":709,"o":52.86,"t":"2026-10-08T18:45:00Z","v":20201,"vw":52.657178},{"c":52.72,"h":52.83,"l":52.41,"n":654,"o":52.47,"t":"2026-10-08T19:00:00Z","v":23361,"vw":52.583768},{"c":52.55,"h":52.71,"l":52.55,"n":584,"o":52.71,"t":"2026-10-08T19:15:00Z","v":17439,"vw":52.616407},{"c":52.65,"h":52.77,"l":52.555,"n":909,"o":52.57,"t":"2026-10-08T19:30:00Z","v":30687,"vw":52.665159},{"c":52.79,"h":53.06,"l":52.665,"n":2380,"o":52.665,"t":"2026-10-08T19:45:00Z","v":101622,"vw":52.862342},{"c":52.81,"h":52.81,"l":52.81,"n":37,"o":52.81,"t":"2026-10-08T20:00:00Z","v":416268,"vw":52.81},{"c":52.73,"h":52.9575,"l":52.49,"n":41,"o":52.81,"t":"2026-10-09T13:30:00Z","v":8633,"vw":52.794651},{"c":52.72,"h":52.785,"l":52.1065,"n":58,"o":52.785,"t":"2026-10-09T13:45:00Z","v":2683,"vw":52.401283},{"c":52.16,"h":52.63,"l":52.14,"n":83,"o":52.63,"t":"2026-10-09T14:00:00Z","v":3837,"vw":52.487364},{"c":52.365,"h":52.37,"l":52.1475,"n":41,"o":52.1475,"t":"2026-10-09T14:15:00Z","v":1467,"vw":52.308065},{"c":52.23,"h":52.37,"l":52.13,"n":250,"o":52.365,"t":"2026-10-09T14:30:00Z","v":8941,"vw":52.278373},{"c":52.13,"h":52.31,"l":52.13,"n":109,"o":52.24,"t":"2026-10-09T14:45:00Z","v":3400,"vw":52.255135},{"c":52.15,"h":52.31,"l":52.15,"n":126,"o":52.19,"t":"2026-10-09T15:00:00Z","v":4026,"vw":52.210748},{"c":51.77,"h":52.24,"l":51.76,"n":419,"o":52.24,"t":"2026-10-09T15:15:00Z","v":12361,"vw":51.934484},{"c":51.75,"h":51.85,"l":51.66,"n":387,"o":51.77,"t":"2026-10-09T15:30:00Z","v":13784,"vw":51.741421},{"c":51.86,"h":51.86,"l":51.8,"n":160,"o":51.805,"t":"2026-10-09T15:45:00Z","v":3758,"vw":51.830069},{"c":51.865,"h":51.91,"l":51.8352,"n":188,"o":51.86,"t":"2026-10-09T16:00:00Z","v":4790,"vw":51.865399},{"c":51.74,"h":51.89,"l":51.67,"n":231,"o":51.85,"t":"2026-10-09T16:15:00Z","v":5151,"vw":51.817388},{"c":51.71,"h":51.825,"l":51.59,"n":398,"o":51.74,"t":"2026-10-09T16:30:00Z","v":12955,"vw":51.706678},{"c":51.665,"h":51.86,"l":51.61,"n":226,"o":51.7075,"t":"2026-10-09T16:45:00Z","v":10261,"vw":51.70705},{"c":51.74,"h":51.86,"l":51.665,"n":343,"o":51.665,"t":"2026-10-09T17:00:00Z","v":10464,"vw":51.777992},{"c":51.69,"h":51.85,"l":51.69,"n":253,"o":51.75,"t":"2026-10-09T17:15:00Z","v":8054,"vw":51.775038},{"c":51.81,"h":51.84,"l":51.61,"n":313,"o":51.73,"t":"2026-10-09T17:30:00Z","v":7182,"vw":51.720924},{"c":51.82,"h":51.85,"l":51.725,"n":252,"o":51.81,"t":"2026-10-09T17:45:00Z","v":6113,"vw":51.786355},{"c":51.84,"h":51.87,"l":51.77,"n":409,"o":51.815,"t":"2026-10-09T18:00:00Z","v":13226,"vw":51.841814},{"c":51.795,"h":51.91,"l":51.76,"n":209,"o":51.83,"t":"2026-10-09T18:15:00Z","v":4947,"vw":51.819105},{"c":51.82,"h":51.85,"l":51.655,"n":326,"o":51.76,"t":"2026-10-09T18:30:00Z","v":9431,"vw":51.729411},{"c":51.92,"h":51.92,"l":51.74,"n":404,"o":51.84,"t":"2026-10-09T18:45:00Z","v":10221,"vw":51.82889},{"c":51.85,"h":51.95,"l":51.83,"n":375,"o":51.94,"t":"2026-10-09T19:00:00Z","v":12075,"vw":51.894964},{"c":51.92,"h":51.94,"l":51.74,"n":687,"o":51.81,"t":"2026-10-09T19:15:00Z","v":21288,"vw":51.810953},{"c":51.79,"h":51.94,"l":51.78,"n":644,"o":51.925,"t":"2026-10-09T19:30:00Z","v":17483,"vw":51.876025},{"c":51.61,"h":51.94,"l":51.61,"n":1751,"o":51.79,"t":"2026-10-09T19:45:00Z","v":63075,"vw":51.725601},{"c":51.6,"h":51.6,"l":51.6,"n":37,"o":51.6,"t":"2026-10-09T20:00:00Z","v":110931,"vw":51.6},{"c":51.48,"h":51.585,"l":51.16,"n":141,"o":51.32,"t":"2026-10-12T13:30:00Z","v":8966,"vw":51.29399},{"c":51.32,"h":51.54,"l":51.25,"n":227,"o":51.39,"t":"2026-10-12T13:45:00Z","v":6778,"vw":51.366298},{"c":51.595,"h":51.595,"l":51.32,"n":130,"o":51.32,"t":"2026-10-12T14:00:00Z","v":4168,"vw":51.443171},{"c":51.55,"h":51.6,"l":51.36,"n":208,"o":51.59,"t":"2026-10-12T14:15:00Z","v":6104,"vw":51.504761},{"c":51.51,"h":51.65,"l":51.33,"n":246,"o":51.6101,"t":"2026-10-12T14:30:00Z","v":4849,"vw":51.572767},{"c":51.23,"h":51.52,"l":51.205,"n":260,"o":51.46,"t":"2026-10-12T14:45:00Z","v":6453,"vw":51.414557},{"c":51.15,"h":51.27,"l":51.15,"n":285,"o":51.255,"t":"2026-10-12T15:00:00Z","v":8092,"vw":51.224156},{"c":51.23,"h":51.25,"l":51.135,"n":239,"o":51.15,"t":"2026-10-12T15:15:00Z","v":8561,"vw":51.16833},{"c":51.29,"h":51.33,"l":51.15,"n":403,"o":51.18,"t":"2026-10-12T15:30:00Z","v":10511,"vw":51.279646},{"c":51.24,"h":51.29,"l":51.21,"n":186,"o":51.29,"t":"2026-10-12T15:45:00Z","v":3791,"vw":51.259317},{"c":51.225,"h":51.32,"l":51.2,"n":225,"o":51.205,"t":"2026-10-12T16:00:00Z","v":9958,"vw":51.241285},{"c":51.27,"h":51.29,"l":51.2,"n":190,"o":51.25,"t":"2026-10-12T16:15:00Z","v":8914,"vw":51.235863},{"c":51.26,"h":51.38,"l":51.22,"n":206,"o":51.28,"t":"2026-10-12T16:30:00Z","v":19713,"vw":51.301067},{"c":51.175,"h":51.31,"l":51.13,"n":290,"o":51.31,"t":"2026-10-12T16:45:00Z","v":7954,"vw":51.21108},{"c":51.2375,"h":51.2375,"l":51.125,"n":341,"o":51.135,"t":"2026-10-12T17:00:00Z","v":8084,"vw":51.175276},{"c":51.33,"h":51.345,"l":51.22,"n":415,"o":51.24,"t":"2026-10-12T17:15:00Z","v":11906,"vw":51.278148},{"c":51.43,"h":51.53,"l":51.33,"n":354,"o":51.35,"t":"2026-10-12T17:30:00Z","v":9901,"vw":51.456447},{"c":51.565,"h":51.565,"l":51.385,"n":321,"o":51.44,"t":"2026-10-12T17:45:00Z","v":8415,"vw":51.463297},{"c":51.505,"h":51.61,"l":51.505,"n":167,"o":51.61,"t":"2026-10-12T18:00:00Z","v":3034,"vw":51.563569},{"c":51.4875,"h":51.56,"l":51.4875,"n":320,"o":51.5,"t":"2026-10-12T18:15:00Z","v":7123,"vw":51.514527},{"c":51.42,"h":51.52,"l":51.42,"n":329,"o":51.485,"t":"2026-10-12T18:30:00Z","v":7045,"vw":51.480045},{"c":51.39,"h":51.445,"l":51.33,"n":405,"o":51.445,"t":"2026-10-12T18:45:00Z","v":9425,"vw":51.370366},{"c":51.32,"h":51.39,"l":51.32,"n":426,"o":51.36,"t":"2026-10-12T19:00:00Z","v":8720,"vw":51.355934},{"c":51.46,"h":51.46,"l":51.32,"n":661,"o":51.355,"t":"2026-10-12T19:15:00Z","v":16523,"vw":51.388774},{"c":51.38,"h":51.52,"l":51.34,"n":1003,"o":51.47,"t":"2026-10-12T19:30:00Z","v":26218,"vw":51.435312},{"c":51.21,"h":51.395,"l":51.11,"n":2926,"o":51.36,"t":"2026-10-12T19:45:00Z","v":111960,"vw":51.216101},{"c":51.22,"h":51.22,"l":51.22,"n":36,"o":51.22,"t":"2026-10-12T20:00:00Z","v":122876,"vw":51.22},{"c":51.8199,"h":52.56,"l":51.48,"n":297,"o":51.49,"t":"2026-10-13T13:30:00Z","v":10791,"vw":51.795982},{"c":51.28,"h":51.575,"l":51.28,"n":196,"o":51.535,"t":"2026-10-13T13:45:00Z","v":4696,"vw":51.435871},{"c":51.165,"h":51.275,"l":51.05,"n":148,"o":51.275,"t":"2026-10-13T14:00:00Z","v":5650,"vw":51.19353},{"c":51.17,"h":51.32,"l":51.08,"n":169,"o":51.185,"t":"2026-10-13T14:15:00Z","v":6250,"vw":51.175504},{"c":51.15,"h":51.205,"l":51.115,"n":93,"o":51.115,"t":"2026-10-13T14:30:00Z","v":2322,"vw":51.184083},{"c":51.02,"h":51.085,"l":50.9829,"n":256,"o":51.03,"t":"2026-10-13T14:45:00Z","v":16577,"vw":51.052423},{"c":51.21,"h":51.24,"l":51,"n":181,"o":51,"t":"2026-10-13T15:00:00Z","v":4974,"vw":51.140175},{"c":51.05,"h":51.1774,"l":50.98,"n":242,"o":51.12,"t":"2026-10-13T15:15:00Z","v":8245,"vw":51.104228},{"c":50.805,"h":51.05,"l":50.805,"n":248,"o":51.025,"t":"2026-10-13T15:30:00Z","v":4775,"vw":50.925368},{"c":50.72,"h":50.855,"l":50.715,"n":362,"o":50.805,"t":"2026-10-13T15:45:00Z","v":17249,"vw":50.779839},{"c":50.88,"h":50.89,"l":50.73,"n":348,"o":50.78,"t":"2026-10-13T16:00:00Z","v":9481,"vw":50.80539},{"c":50.955,"h":50.995,"l":50.88,"n":191,"o":50.92,"t":"2026-10-13T16:15:00Z","v":4727,"vw":50.922336},{"c":51.0599,"h":51.085,"l":50.965,"n":171,"o":50.965,"t":"2026-10-13T16:30:00Z","v":6218,"vw":51.040083},{"c":51.14,"h":51.185,"l":51.01,"n":228,"o":51.02,"t":"2026-10-13T16:45:00Z","v":7719,"vw":51.079675},{"c":51.19,"h":51.23,"l":51.04,"n":309,"o":51.12,"t":"2026-10-13T17:00:00Z","v":9083,"vw":51.164972},{"c":51.12,"h":51.165,"l":51.05,"n":248,"o":51.14,"t":"2026-10-13T17:15:00Z","v":8237,"vw":51.107899},{"c":51.07,"h":51.16,"l":50.97,"n":449,"o":51.085,"t":"2026-10-13T17:30:00Z","v":19795,"vw":51.055105},{"c":51,"h":51.1,"l":50.95,"n":196,"o":51.09,"t":"2026-10-13T17:45:00Z","v":5892,"vw":51.01264},{"c":51.17,"h":51.325,"l":50.99,"n":267,"o":50.99,"t":"2026-10-13T18:00:00Z","v":9271,"vw":51.191157},{"c":51.28,"h":51.335,"l":51.165,"n":248,"o":51.17,"t":"2026-10-13T18:15:00Z","v":11932,"vw":51.257349},{"c":51.34,"h":51.34,"l":51.2,"n":218,"o":51.26,"t":"2026-10-13T18:30:00Z","v":6869,"vw":51.243126},{"c":51.475,"h":51.475,"l":51.28,"n":245,"o":51.33,"t":"2026-10-13T18:45:00Z","v":7715,"vw":51.366801},{"c":51.565,"h":51.61,"l":51.48,"n":353,"o":51.52,"t":"2026-10-13T19:00:00Z","v":14440,"vw":51.537046},{"c":51.55,"h":51.565,"l":51.3401,"n":513,"o":51.53,"t":"2026-10-13T19:15:00Z","v":16173,"vw":51.461202},{"c":51.39,"h":51.55,"l":51.39,"n":483,"o":51.52,"t":"2026-10-13T19:30:00Z","v":16605,"vw":51.48233},{"c":51.59,"h":51.63,"l":51.335,"n":2138,"o":51.385,"t":"2026-10-13T19:45:00Z","v":112508,"vw":51.526523},{"c":51.58,"h":51.58,"l":51.58,"n":34,"o":51.58,"t":"2026-10-13T20:00:00Z","v":180179,"vw":51.58},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-14T12:45:00Z","v":118,"vw":50.68},{"c":50.66,"h":50.66,"l":50.66,"n":2,"o":50.66,"t":"2026-10-14T13:00:00Z","v":119,"vw":50.66},{"c":50.92,"h":51.08,"l":50.675,"n":226,"o":50.84,"t":"2026-10-14T13:30:00Z","v":21198,"vw":50.838012},{"c":50.85,"h":51.1078,"l":50.77,"n":138,"o":50.87,"t":"2026-10-14T13:45:00Z","v":3947,"vw":50.883006},{"c":50.69,"h":50.835,"l":50.26,"n":940,"o":50.75,"t":"2026-10-14T14:00:00Z","v":60323,"vw":50.597823},{"c":50.895,"h":50.945,"l":50.69,"n":306,"o":50.69,"t":"2026-10-14T14:15:00Z","v":8144,"vw":50.807985},{"c":51.365,"h":51.375,"l":50.89,"n":404,"o":50.89,"t":"2026-10-14T14:30:00Z","v":12904,"vw":51.159857},{"c":51.01,"h":51.2779,"l":50.82,"n":812,"o":51.27,"t":"2026-10-14T14:45:00Z","v":53755,"vw":51.065437},{"c":50.91,"h":51.1,"l":50.68,"n":435,"o":50.99,"t":"2026-10-14T15:00:00Z","v":15458,"vw":50.907983},{"c":50.83,"h":50.9399,"l":50.715,"n":578,"o":50.81,"t":"2026-10-14T15:15:00Z","v":19775,"vw":50.821028},{"c":50.91,"h":50.965,"l":50.8,"n":301,"o":50.825,"t":"2026-10-14T15:30:00Z","v":6281,"vw":50.871577},{"c":50.895,"h":50.965,"l":50.85,"n":317,"o":50.94,"t":"2026-10-14T15:45:00Z","v":7745,"vw":50.90816},{"c":50.75,"h":51.06,"l":50.75,"n":418,"o":50.895,"t":"2026-10-14T16:00:00Z","v":34387,"vw":50.991063},{"c":50.605,"h":50.7,"l":50.565,"n":389,"o":50.7,"t":"2026-10-14T16:15:00Z","v":8087,"vw":50.636129},{"c":50.62,"h":50.74,"l":50.59,"n":481,"o":50.63,"t":"2026-10-14T16:30:00Z","v":13351,"vw":50.665914},{"c":50.6,"h":50.635,"l":50.5,"n":303,"o":50.635,"t":"2026-10-14T16:45:00Z","v":7830,"vw":50.568496},{"c":50.625,"h":50.725,"l":50.57,"n":467,"o":50.6025,"t":"2026-10-14T17:00:00Z","v":18209,"vw":50.654691},{"c":50.98,"h":50.98,"l":50.625,"n":364,"o":50.65,"t":"2026-10-14T17:15:00Z","v":12216,"vw":50.77729},{"c":50.865,"h":50.98,"l":50.83,"n":346,"o":50.95,"t":"2026-10-14T17:30:00Z","v":11475,"vw":50.887634},{"c":50.61,"h":50.88,"l":50.57,"n":602,"o":50.88,"t":"2026-10-14T17:45:00Z","v":22827,"vw":50.690492},{"c":50.555,"h":50.595,"l":50.445,"n":558,"o":50.595,"t":"2026-10-14T18:00:00Z","v":25355,"vw":50.50438},{"c":50.63,"h":50.665,"l":50.535,"n":630,"o":50.55,"t":"2026-10-14T18:15:00Z","v":26059,"vw":50.619628},{"c":50.5,"h":50.635,"l":50.46,"n":710,"o":50.63,"t":"2026-10-14T18:30:00Z","v":24349,"vw":50.535374},{"c":50.48,"h":50.52,"l":50.42,"n":688,"o":50.51,"t":"2026-10-14T18:45:00Z","v":20591,"vw":50.476887},{"c":50.535,"h":50.59,"l":50.44,"n":699,"o":50.46,"t":"2026-10-14T19:00:00Z","v":18433,"vw":50.51212},{"c":50.41,"h":50.63,"l":50.4,"n":1106,"o":50.545,"t":"2026-10-14T19:15:00Z","v":34798,"vw":50.535824},{"c":50.46,"h":50.52,"l":50.35,"n":1267,"o":50.4,"t":"2026-10-14T19:30:00Z","v":42855,"vw":50.437668},{"c":50.56,"h":50.6325,"l":50.36,"n":3297,"o":50.45,"t":"2026-10-14T19:45:00Z","v":163535,"vw":50.476006},{"c":50.56,"h":50.56,"l":50.56,"n":59,"o":50.56,"t":"2026-10-14T20:00:00Z","v":274923,"vw":50.56},{"c":51.3,"h":51.3,"l":51,"n":17,"o":51.3,"t":"2026-10-15T13:00:00Z","v":826,"vw":51.152808},{"c":51.795,"h":51.87,"l":51.02,"n":73,"o":51.02,"t":"2026-10-15T13:30:00Z","v":10678,"vw":51.321865},{"c":52.525,"h":52.63,"l":51.805,"n":244,"o":51.88,"t":"2026-10-15T13:45:00Z","v":7364,"vw":52.167179},{"c":53.5,"h":53.5,"l":52.75,"n":486,"o":52.9,"t":"2026-10-15T14:00:00Z","v":16120,"vw":53.145262},{"c":53.7,"h":53.85,"l":53.39,"n":563,"o":53.655,"t":"2026-10-15T14:15:00Z","v":19428,"vw":53.609052},{"c":53.64,"h":54.095,"l":53.64,"n":608,"o":53.79,"t":"2026-10-15T14:30:00Z","v":22411,"vw":53.901416},{"c":53.6,"h":53.715,"l":53.435,"n":433,"o":53.715,"t":"2026-10-15T14:45:00Z","v":9729,"vw":53.586819},{"c":53.81,"h":53.87,"l":53.56,"n":375,"o":53.56,"t":"2026-10-15T15:00:00Z","v":9402,"vw":53.757785},{"c":53.84,"h":53.91,"l":53.63,"n":371,"o":53.77,"t":"2026-10-15T15:15:00Z","v":13307,"vw":53.803088},{"c":53.545,"h":53.92,"l":53.54,"n":429,"o":53.91,"t":"2026-10-15T15:30:00Z","v":11174,"vw":53.736857},{"c":53.67,"h":53.685,"l":53.551603,"n":239,"o":53.551603,"t":"2026-10-15T15:45:00Z","v":10684,"vw":53.608129},{"c":53.41,"h":53.63,"l":53.33,"n":328,"o":53.63,"t":"2026-10-15T16:00:00Z","v":9791,"vw":53.436396},{"c":53.375,"h":53.425,"l":53.3,"n":251,"o":53.35,"t":"2026-10-15T16:15:00Z","v":13074,"vw":53.387328},{"c":53.46,"h":53.545,"l":53.33,"n":402,"o":53.375,"t":"2026-10-15T16:30:00Z","v":8953,"vw":53.434387},{"c":53.17,"h":53.4525,"l":53.13,"n":357,"o":53.4525,"t":"2026-10-15T16:45:00Z","v":11131,"vw":53.231087},{"c":53.08,"h":53.165,"l":53.07,"n":373,"o":53.13,"t":"2026-10-15T17:00:00Z","v":10935,"vw":53.128246},{"c":53.13,"h":53.225,"l":53.1,"n":313,"o":53.11,"t":"2026-10-15T17:15:00Z","v":6665,"vw":53.174734},{"c":53.445,"h":53.445,"l":53.19,"n":339,"o":53.19,"t":"2026-10-15T17:30:00Z","v":8952,"vw":53.321865},{"c":53.635,"h":53.635,"l":53.41,"n":350,"o":53.45,"t":"2026-10-15T17:45:00Z","v":12802,"vw":53.497255},{"c":53.44,"h":53.68,"l":53.275,"n":473,"o":53.635,"t":"2026-10-15T18:00:00Z","v":18612,"vw":53.536348},{"c":53.32,"h":53.61,"l":53.32,"n":540,"o":53.42,"t":"2026-10-15T18:15:00Z","v":19578,"vw":53.462411},{"c":53.45,"h":53.595,"l":53.32,"n":641,"o":53.325,"t":"2026-10-15T18:30:00Z","v":23961,"vw":53.4487},{"c":53.455,"h":53.595,"l":53.45,"n":530,"o":53.45,"t":"2026-10-15T18:45:00Z","v":18431,"vw":53.503266},{"c":53.35,"h":53.53,"l":53.3,"n":732,"o":53.455,"t":"2026-10-15T19:00:00Z","v":33092,"vw":53.437432},{"c":53.25,"h":53.35,"l":53.16,"n":881,"o":53.35,"t":"2026-10-15T19:15:00Z","v":28908,"vw":53.245845},{"c":53.4782,"h":53.48,"l":53.25,"n":1062,"o":53.25,"t":"2026-10-15T19:30:00Z","v":40964,"vw":53.392135},{"c":53.49,"h":53.63,"l":53.2,"n":3018,"o":53.47,"t":"2026-10-15T19:45:00Z","v":145760,"vw":53.437616},{"c":53.49,"h":53.49,"l":53.49,"n":39,"o":53.49,"t":"2026-10-15T20:00:00Z","v":188776,"vw":53.49},{"c":53.35,"h":53.41,"l":53.34,"n":18,"o":53.41,"t":"2026-10-16T12:30:00Z","v":1862,"vw":53.369438},{"c":53.3,"h":53.3,"l":53,"n":14,"o":53.29,"t":"2026-10-16T12:45:00Z","v":1164,"vw":53.155364},{"c":52.9,"h":52.99,"l":51.99,"n":40,"o":51.99,"t":"2026-10-16T13:00:00Z","v":2821,"vw":52.456914},{"c":54.075,"h":54.08,"l":53.15,"n":348,"o":53.59,"t":"2026-10-16T13:30:00Z","v":33693,"vw":53.634105},{"c":53.94,"h":54.1114,"l":53.745,"n":283,"o":53.95,"t":"2026-10-16T13:45:00Z","v":10185,"vw":53.920565},{"c":53.36,"h":53.935,"l":53.36,"n":195,"o":53.935,"t":"2026-10-16T14:00:00Z","v":6042,"vw":53.592826},{"c":53.62,"h":53.79,"l":53.2,"n":276,"o":53.25,"t":"2026-10-16T14:15:00Z","v":12656,"vw":53.383927},{"c":53.36,"h":53.6442,"l":53.22,"n":145,"o":53.575,"t":"2026-10-16T14:30:00Z","v":4923,"vw":53.426144},{"c":53.82,"h":53.82,"l":53.19,"n":294,"o":53.27,"t":"2026-10-16T14:45:00Z","v":11331,"vw":53.504288},{"c":53.73,"h":53.86,"l":53.51,"n":247,"o":53.78,"t":"2026-10-16T15:00:00Z","v":9762,"vw":53.774899},{"c":53.48,"h":53.71,"l":53.48,"n":184,"o":53.71,"t":"2026-10-16T15:15:00Z","v":5320,"vw":53.606611},{"c":53.31,"h":53.525,"l":53.19,"n":447,"o":53.52,"t":"2026-10-16T15:30:00Z","v":14651,"vw":53.353951},{"c":53.285,"h":53.47,"l":53.285,"n":154,"o":53.38,"t":"2026-10-16T15:45:00Z","v":5330,"vw":53.359708},{"c":53.365,"h":53.445,"l":53.155,"n":294,"o":53.22,"t":"2026-10-16T16:00:00Z","v":11490,"vw":53.327776},{"c":52.93,"h":53.365,"l":52.91,"n":433,"o":53.365,"t":"2026-10-16T16:15:00Z","v":16469,"vw":53.143907},{"c":52.935,"h":53.02,"l":52.785,"n":325,"o":52.84,"t":"2026-10-16T16:30:00Z","v":13395,"vw":52.875488},{"c":52.53,"h":52.94,"l":52.525,"n":207,"o":52.94,"t":"2026-10-16T16:45:00Z","v":6009,"vw":52.678312},{"c":52.555,"h":52.64,"l":52.3,"n":335,"o":52.6,"t":"2026-10-16T17:00:00Z","v":14581,"vw":52.466349},{"c":52.5,"h":52.55,"l":52.33,"n":279,"o":52.33,"t":"2026-10-16T17:15:00Z","v":8254,"vw":52.469097},{"c":52.805,"h":52.84,"l":52.425,"n":387,"o":52.48,"t":"2026-10-16T17:30:00Z","v":13789,"vw":52.632273},{"c":52.48,"h":52.75,"l":52.4,"n":544,"o":52.75,"t":"2026-10-16T17:45:00Z","v":16195,"vw":52.53502},{"c":52.45,"h":52.45,"l":52.24,"n":334,"o":52.405,"t":"2026-10-16T18:00:00Z","v":10790,"vw":52.386367},{"c":52.39,"h":52.52,"l":52.385,"n":401,"o":52.45,"t":"2026-10-16T18:15:00Z","v":12005,"vw":52.434774},{"c":52.405,"h":52.56,"l":52.38,"n":515,"o":52.395,"t":"2026-10-16T18:30:00Z","v":20795,"vw":52.460774},{"c":52.43,"h":52.53,"l":52.405,"n":412,"o":52.43,"t":"2026-10-16T18:45:00Z","v":14321,"vw":52.467512},{"c":52.38,"h":52.43,"l":52.31,"n":502,"o":52.41,"t":"2026-10-16T19:00:00Z","v":18728,"vw":52.38074},{"c":52.45,"h":52.52,"l":52.33,"n":512,"o":52.35,"t":"2026-10-16T19:15:00Z","v":16777,"vw":52.407886},{"c":52.29,"h":52.59,"l":52.235,"n":897,"o":52.48,"t":"2026-10-16T19:30:00Z","v":38022,"vw":52.3851},{"c":52.14,"h":52.3,"l":52.12,"n":2130,"o":52.3,"t":"2026-10-16T19:45:00Z","v":112987,"vw":52.190983},{"c":52,"h":52.15,"l":52,"n":40,"o":52.15,"t":"2026-10-16T20:00:00Z","v":190549,"vw":52.149826},{"c":52.2,"h":52.27,"l":52.2,"n":2,"o":52.27,"t":"2026-10-16T23:00:00Z","v":256,"vw":52.235},{"c":51.86,"h":52.25,"l":51.53,"n":229,"o":52.24,"t":"2026-10-19T13:30:00Z","v":13757,"vw":52.127332},{"c":51.7,"h":51.99,"l":51.68,"n":25,"o":51.835,"t":"2026-10-19T13:45:00Z","v":1301,"vw":51.814464},{"c":52.115,"h":52.16,"l":51.8,"n":131,"o":51.8,"t":"2026-10-19T14:00:00Z","v":4633,"vw":52.034516},{"c":52.05,"h":52.335,"l":52.05,"n":99,"o":52.06,"t":"2026-10-19T14:15:00Z","v":3314,"vw":52.197895},{"c":51.8,"h":51.985,"l":51.8,"n":84,"o":51.985,"t":"2026-10-19T14:30:00Z","v":3532,"vw":51.918123},{"c":51.65,"h":51.78,"l":51.575,"n":186,"o":51.78,"t":"2026-10-19T14:45:00Z","v":4965,"vw":51.69828},{"c":51.77,"h":51.87,"l":51.6101,"n":76,"o":51.735,"t":"2026-10-19T15:00:00Z","v":4585,"vw":51.743814},{"c":51.63,"h":51.965,"l":51.6,"n":298,"o":51.785,"t":"2026-10-19T15:15:00Z","v":12219,"vw":51.728089},{"c":51.76,"h":51.98,"l":51.7,"n":261,"o":51.79,"t":"2026-10-19T15:30:00Z","v":11766,"vw":51.895044},{"c":51.96,"h":51.96,"l":51.7,"n":207,"o":51.75,"t":"2026-10-19T15:45:00Z","v":6517,"vw":51.790519},{"c":51.63,"h":51.87,"l":51.63,"n":276,"o":51.86,"t":"2026-10-19T16:00:00Z","v":9066,"vw":51.790973},{"c":51.65,"h":51.765,"l":51.59,"n":244,"o":51.67,"t":"2026-10-19T16:15:00Z","v":12342,"vw":51.675554},{"c":51.73,"h":51.77,"l":51.55,"n":235,"o":51.68,"t":"2026-10-19T16:30:00Z","v":8126,"vw":51.650362},{"c":51.65,"h":51.8,"l":51.62,"n":272,"o":51.79,"t":"2026-10-19T16:45:00Z","v":11265,"vw":51.708745},{"c":51.6,"h":51.695,"l":51.555,"n":291,"o":51.695,"t":"2026-10-19T17:00:00Z","v":11079,"vw":51.627279},{"c":51.565,"h":51.68,"l":51.565,"n":191,"o":51.67,"t":"2026-10-19T17:15:00Z","v":6613,"vw":51.617903},{"c":51.55,"h":51.675,"l":51.33,"n":386,"o":51.575,"t":"2026-10-19T17:30:00Z","v":16047,"vw":51.47986},{"c":51.45,"h":51.53,"l":51.45,"n":188,"o":51.53,"t":"2026-10-19T17:45:00Z","v":6592,"vw":51.498391},{"c":51.595,"h":51.61,"l":51.49,"n":313,"o":51.49,"t":"2026-10-19T18:00:00Z","v":12382,"vw":51.57179},{"c":51.545,"h":51.66,"l":51.46,"n":427,"o":51.595,"t":"2026-10-19T18:15:00Z","v":13063,"vw":51.557164},{"c":51.4,"h":51.56,"l":51.39,"n":341,"o":51.555,"t":"2026-10-19T18:30:00Z","v":11432,"vw":51.4631},{"c":51.31,"h":51.47,"l":51.245,"n":623,"o":51.42,"t":"2026-10-19T18:45:00Z","v":26935,"vw":51.356701},{"c":51.42,"h":51.47,"l":51.34,"n":611,"o":51.36,"t":"2026-10-19T19:00:00Z","v":27909,"vw":51.402868},{"c":51.76,"h":51.81,"l":51.4,"n":702,"o":51.42,"t":"2026-10-19T19:15:00Z","v":29382,"vw":51.591513},{"c":51.885,"h":51.945,"l":51.7401,"n":1029,"o":51.765,"t":"2026-10-19T19:30:00Z","v":49090,"vw":51.841878},{"c":51.98,"h":52.08,"l":51.82,"n":3156,"o":51.8625,"t":"2026-10-19T19:45:00Z","v":168299,"vw":51.935501},{"c":51.98,"h":51.98,"l":51.95,"n":45,"o":51.97,"t":"2026-10-19T20:00:00Z","v":182646,"vw":51.979205},{"c":51.98,"h":51.98,"l":51.98,"n":1,"o":51.98,"t":"2026-10-19T20:15:00Z","v":4663,"vw":51.98},{"c":52.46,"h":52.81,"l":51.28,"n":197,"o":51.99,"t":"2026-10-20T13:30:00Z","v":13326,"vw":52.081178},{"c":53.14,"h":53.25,"l":52.68,"n":164,"o":52.68,"t":"2026-10-20T13:45:00Z","v":4569,"vw":53.005518},{"c":52.41,"h":53.16,"l":52.4,"n":323,"o":53.065,"t":"2026-10-20T14:00:00Z","v":11111,"vw":52.568007},{"c":53.12,"h":53.12,"l":52.47,"n":328,"o":52.48,"t":"2026-10-20T14:15:00Z","v":7570,"vw":52.824452},{"c":53.355,"h":53.355,"l":52.93,"n":217,"o":53.28,"t":"2026-10-20T14:30:00Z","v":5934,"vw":53.154684},{"c":53.39,"h":53.56,"l":53.3,"n":322,"o":53.34,"t":"2026-10-20T14:45:00Z","v":9078,"vw":53.437037},{"c":53.575,"h":53.65,"l":53.3,"n":670,"o":53.4,"t":"2026-10-20T15:00:00Z","v":36935,"vw":53.516228},{"c":53.9299,"h":53.98,"l":53.555,"n":759,"o":53.555,"t":"2026-10-20T15:15:00Z","v":35754,"vw":53.905714},{"c":53.79,"h":53.82,"l":53.65,"n":397,"o":53.78,"t":"2026-10-20T15:30:00Z","v":11833,"vw":53.731742},{"c":53.7,"h":53.905,"l":53.695,"n":289,"o":53.74,"t":"2026-10-20T15:45:00Z","v":5977,"vw":53.794846},{"c":53.44,"h":53.78,"l":53.44,"n":307,"o":53.75,"t":"2026-10-20T16:00:00Z","v":8323,"vw":53.631609},{"c":53.715,"h":53.795,"l":53.46,"n":357,"o":53.54,"t":"2026-10-20T16:15:00Z","v":12375,"vw":53.578846},{"c":53.68,"h":53.815,"l":53.61,"n":240,"o":53.735,"t":"2026-10-20T16:30:00Z","v":7674,"vw":53.724797},{"c":53.57,"h":53.81,"l":53.49,"n":333,"o":53.69,"t":"2026-10-20T16:45:00Z","v":10814,"vw":53.691464},{"c":53.445,"h":53.57,"l":53.41,"n":338,"o":53.57,"t":"2026-10-20T17:00:00Z","v":11028,"vw":53.494445},{"c":53.51,"h":53.51,"l":53.39,"n":310,"o":53.4,"t":"2026-10-20T17:15:00Z","v":8197,"vw":53.445598},{"c":53.59,"h":53.59,"l":53.42,"n":284,"o":53.57,"t":"2026-10-20T17:30:00Z","v":8246,"vw":53.527926},{"c":53.56,"h":53.65,"l":53.56,"n":265,"o":53.61,"t":"2026-10-20T17:45:00Z","v":8040,"vw":53.617186},{"c":53.71,"h":53.7525,"l":53.54,"n":499,"o":53.615,"t":"2026-10-20T18:00:00Z","v":13824,"vw":53.668036},{"c":53.6,"h":53.725,"l":53.57,"n":385,"o":53.72,"t":"2026-10-20T18:15:00Z","v":12992,"vw":53.645828},{"c":53.545,"h":53.61,"l":53.49,"n":375,"o":53.58,"t":"2026-10-20T18:30:00Z","v":12806,"vw":53.562003},{"c":53.63,"h":53.745,"l":53.555,"n":429,"o":53.555,"t":"2026-10-20T18:45:00Z","v":13280,"vw":53.673978},{"c":53.64,"h":53.72,"l":53.59,"n":564,"o":53.67,"t":"2026-10-20T19:00:00Z","v":16238,"vw":53.660198},{"c":53.825,"h":53.91,"l":53.64,"n":714,"o":53.64,"t":"2026-10-20T19:15:00Z","v":30248,"vw":53.798164},{"c":53.7375,"h":53.95,"l":53.665,"n":892,"o":53.88,"t":"2026-10-20T19:30:00Z","v":35758,"vw":53.827832},{"c":53.73,"h":53.86,"l":53.65,"n":2289,"o":53.735,"t":"2026-10-20T19:45:00Z","v":105110,"vw":53.741393},{"c":53.74,"h":53.74,"l":53.74,"n":47,"o":53.74,"t":"2026-10-20T20:00:00Z","v":131168,"vw":53.74},{"c":54.49,"h":54.49,"l":54.49,"n":4,"o":54.49,"t":"2026-10-20T22:45:00Z","v":108,"vw":54.49},{"c":53.977,"h":54.3,"l":53.575,"n":243,"o":54.17,"t":"2026-10-21T13:30:00Z","v":19603,"vw":54.090483},{"c":53.935,"h":54.095,"l":53.85,"n":251,"o":53.97,"t":"2026-10-21T13:45:00Z","v":10210,"vw":53.909259},{"c":53.625,"h":53.82,"l":53.5,"n":264,"o":53.82,"t":"2026-10-21T14:00:00Z","v":11113,"vw":53.636367},{"c":53.835,"h":53.9,"l":53.6,"n":347,"o":53.68,"t":"2026-10-21T14:15:00Z","v":15977,"vw":53.671778},{"c":54.04,"h":54.18,"l":53.745,"n":339,"o":53.86,"t":"2026-10-21T14:30:00Z","v":20707,"vw":53.896489},{"c":53.89,"h":54.16,"l":53.8,"n":228,"o":54.05,"t":"2026-10-21T14:45:00Z","v":11239,"vw":53.933027},{"c":54.22,"h":54.42,"l":53.8,"n":742,"o":53.8,"t":"2026-10-21T15:00:00Z","v":33575,"vw":54.13377},{"c":54.44,"h":54.44,"l":54.11,"n":392,"o":54.18,"t":"2026-10-21T15:15:00Z","v":12565,"vw":54.247606},{"c":54.52,"h":54.77,"l":54.44,"n":764,"o":54.44,"t":"2026-10-21T15:30:00Z","v":32502,"vw":54.580203},{"c":54.565,"h":54.61,"l":54.49,"n":404,"o":54.57,"t":"2026-10-21T15:45:00Z","v":15870,"vw":54.559785},{"c":54.37,"h":54.57,"l":54.33,"n":414,"o":54.55,"t":"2026-10-21T16:00:00Z","v":16663,"vw":54.436477},{"c":54.315,"h":54.47,"l":54.29,"n":348,"o":54.37,"t":"2026-10-21T16:15:00Z","v":12294,"vw":54.382547},{"c":54.615,"h":54.79,"l":54.36,"n":613,"o":54.36,"t":"2026-10-21T16:30:00Z","v":21106,"vw":54.583249},{"c":54.44,"h":54.68,"l":54.41,"n":380,"o":54.68,"t":"2026-10-21T16:45:00Z","v":14080,"vw":54.539786},{"c":54.63,"h":54.73,"l":54.36,"n":433,"o":54.445,"t":"2026-10-21T17:00:00Z","v":17576,"vw":54.62768},{"c":54.76,"h":54.76,"l":54.63,"n":352,"o":54.63,"t":"2026-10-21T17:15:00Z","v":13707,"vw":54.711364},{"c":54.79,"h":54.83,"l":54.69,"n":433,"o":54.74,"t":"2026-10-21T17:30:00Z","v":17416,"vw":54.753103},{"c":54.81,"h":54.87,"l":54.73,"n":473,"o":54.765,"t":"2026-10-21T17:45:00Z","v":17080,"vw":54.786402},{"c":54.805,"h":54.855,"l":54.69,"n":485,"o":54.79,"t":"2026-10-21T18:00:00Z","v":19388,"vw":54.769486},{"c":54.63,"h":54.805,"l":54.63,"n":502,"o":54.805,"t":"2026-10-21T18:15:00Z","v":30703,"vw":54.72195},{"c":54.62,"h":54.655,"l":54.5575,"n":489,"o":54.63,"t":"2026-10-21T18:30:00Z","v":15627,"vw":54.611524},{"c":54.035,"h":54.66,"l":54,"n":858,"o":54.66,"t":"2026-10-21T18:45:00Z","v":30617,"vw":54.375211},{"c":53.78,"h":54.035,"l":53.67,"n":745,"o":54.035,"t":"2026-10-21T19:00:00Z","v":28458,"vw":53.813998},{"c":54.09,"h":54.1,"l":53.78,"n":852,"o":53.78,"t":"2026-10-21T19:15:00Z","v":29266,"vw":53.965613},{"c":54.03,"h":54.165,"l":53.9725,"n":889,"o":54.15,"t":"2026-10-21T19:30:00Z","v":35330,"vw":54.066811},{"c":54.295,"h":54.34,"l":54.03,"n":2658,"o":54.03,"t":"2026-10-21T19:45:00Z","v":134925,"vw":54.179496},{"c":54.29,"h":54.29,"l":54.29,"n":45,"o":54.29,"t":"2026-10-21T20:00:00Z","v":177499,"vw":54.29},{"c":54.56,"h":54.82,"l":54.25,"n":74,"o":54.25,"t":"2026-10-22T13:30:00Z","v":6528,"vw":54.406354},{"c":54.82,"h":55.08,"l":54.68,"n":106,"o":55,"t":"2026-10-22T13:45:00Z","v":4913,"vw":54.886261},{"c":55.265,"h":55.43,"l":54.83,"n":194,"o":54.83,"t":"2026-10-22T14:00:00Z","v":10116,"vw":55.23345},{"c":55.38,"h":55.6921,"l":55.16,"n":230,"o":55.5,"t":"2026-10-22T14:15:00Z","v":10832,"vw":55.281662},{"c":55.055,"h":55.25,"l":54.82,"n":174,"o":55.24,"t":"2026-10-22T14:30:00Z","v":5504,"vw":55.05038},{"c":55.42,"h":55.42,"l":55.07,"n":295,"o":55.18,"t":"2026-10-22T14:45:00Z","v":8984,"vw":55.223663},{"c":55.285,"h":55.41,"l":55.17,"n":254,"o":55.41,"t":"2026-10-22T15:00:00Z","v":7358,"vw":55.281746},{"c":55.945,"h":56.01,"l":55.345,"n":431,"o":55.345,"t":"2026-10-22T15:15:00Z","v":13424,"vw":55.79151},{"c":56.04,"h":56.04,"l":55.86,"n":253,"o":55.86,"t":"2026-10-22T15:30:00Z","v":6805,"vw":55.953135},{"c":56.3,"h":56.3,"l":55.975,"n":419,"o":55.975,"t":"2026-10-22T15:45:00Z","v":13168,"vw":56.159954},{"c":56.32,"h":56.3999,"l":56.23,"n":352,"o":56.3,"t":"2026-10-22T16:00:00Z","v":10214,"vw":56.324885},{"c":56.8166,"h":56.83,"l":56.32,"n":848,"o":56.35,"t":"2026-10-22T16:15:00Z","v":49219,"vw":56.65759},{"c":56.76,"h":56.96,"l":56.665,"n":851,"o":56.82,"t":"2026-10-22T16:30:00Z","v":67770,"vw":56.824497},{"c":56.84,"h":56.95,"l":56.73,"n":887,"o":56.79,"t":"2026-10-22T16:45:00Z","v":47253,"vw":56.844917},{"c":56.61,"h":56.82,"l":56.55,"n":679,"o":56.78,"t":"2026-10-22T17:00:00Z","v":55944,"vw":56.674189},{"c":56.68,"h":56.8,"l":56.53,"n":1058,"o":56.61,"t":"2026-10-22T17:15:00Z","v":66543,"vw":56.637958},{"c":56.81,"h":56.81,"l":56.63,"n":586,"o":56.68,"t":"2026-10-22T17:30:00Z","v":21940,"vw":56.70304},{"c":56.6,"h":56.81,"l":56.56,"n":542,"o":56.81,"t":"2026-10-22T17:45:00Z","v":16492,"vw":56.640273},{"c":56.455,"h":56.59,"l":56.36,"n":591,"o":56.59,"t":"2026-10-22T18:00:00Z","v":19207,"vw":56.468365},{"c":56.575,"h":56.725,"l":56.48,"n":517,"o":56.49,"t":"2026-10-22T18:15:00Z","v":17218,"vw":56.634721},{"c":56.76,"h":56.76,"l":56.53,"n":603,"o":56.575,"t":"2026-10-22T18:30:00Z","v":21079,"vw":56.63106},{"c":56.815,"h":56.85,"l":56.78,"n":523,"o":56.785,"t":"2026-10-22T18:45:00Z","v":20602,"vw":56.811644},{"c":56.965,"h":56.98,"l":56.78,"n":804,"o":56.84,"t":"2026-10-22T19:00:00Z","v":36871,"vw":56.878537},{"c":56.85,"h":57.04,"l":56.785,"n":932,"o":56.99,"t":"2026-10-22T19:15:00Z","v":39315,"vw":56.915583},{"c":56.54,"h":56.93,"l":56.5,"n":1450,"o":56.835,"t":"2026-10-22T19:30:00Z","v":67717,"vw":56.666367},{"c":56.68,"h":56.95,"l":56.48,"n":3857,"o":56.54,"t":"2026-10-22T19:45:00Z","v":209109,"vw":56.727812},{"c":56.69,"h":56.7,"l":56.69,"n":51,"o":56.7,"t":"2026-10-22T20:00:00Z","v":157519,"vw":56.690048}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4206673306772909,"strike":71.76294820717132,"iv":0.5949920318725099,"gamma":0.018379282868525897,"theta":-0.028850398406374503,"vega":0.027762549800796815,"rho":0.0040398623434117435,"breakevenPct":27.330420775883947},{"delta":0.15,"premium":0.8588809677350663,"strike":75.1642903205199,"iv":0.8102010690621363,"gamma":0.020259419388011336,"theta":-0.05068996283655041,"vega":0.03695046591701361,"rho":0.005923918927386548,"breakevenPct":34.10331855398653},{"delta":0.2,"premium":0.8577835051546392,"strike":64.87628865979381,"iv":0.5101962886597938,"gamma":0.03417463917525773,"theta":-0.04026268041237114,"vega":0.044525567010309276,"rho":0.00808892813879072,"breakevenPct":15.953558237693523},{"delta":0.25,"premium":1.199278350515464,"strike":63.58762886597938,"iv":0.5164076288659794,"gamma":0.037035463917525775,"theta":-0.04508226804123712,"vega":0.04895855670103093,"rho":0.010053287295688842,"breakevenPct":14.282778649664579},{"delta":0.3,"premium":1.5407731958762887,"strike":62.29896907216495,"iv":0.522618969072165,"gamma":0.03989628865979381,"theta":-0.04990185567010309,"vega":0.05339154639175257,"rho":0.012017646452586966,"breakevenPct":12.611999061635633},{"delta":0.35,"premium":1.8822680412371136,"strike":61.01030927835052,"iv":0.5288303092783505,"gamma":0.042757113402061855,"theta":-0.05472144329896907,"vega":0.057824536082474225,"rho":0.01398200560948509,"breakevenPct":10.941219473606687},{"delta":0.4,"premium":2.251574803149607,"strike":59.76377952755905,"iv":0.5332700787401574,"gamma":0.04502362204724409,"theta":-0.058495275590551184,"vega":0.06128110236220472,"rho":0.015928705283669947,"breakevenPct":9.393816071103656},{"delta":0.45,"premium":2.721828521434821,"strike":58.670166229221344,"iv":0.5312797025371828,"gamma":0.045132983377077864,"theta":-0.05847340332458443,"vega":0.06119361329833771,"rho":0.0178113075761548,"breakevenPct":8.294222527176167},{"delta":0.5,"premium":3.192082239720035,"strike":57.576552930883636,"iv":0.5292893263342082,"gamma":0.04524234470691164,"theta":-0.058451531058617674,"vega":0.06110612423447069,"rho":0.01969390986863965,"breakevenPct":7.194628983248677},{"delta":0.55,"premium":3.66233595800525,"strike":56.48293963254593,"iv":0.5272989501312335,"gamma":0.045351706036745404,"theta":-0.05842965879265092,"vega":0.06101863517060368,"rho":0.0215765121611245,"breakevenPct":6.095035439321187},{"delta":0.6,"premium":4.132589676290463,"strike":55.38932633420823,"iv":0.5253085739282589,"gamma":0.04546106736657918,"theta":-0.058407786526684165,"vega":0.06093114610673666,"rho":0.023459114453609355,"breakevenPct":4.995441895393698},{"delta":0.65,"premium":4.808101742816769,"strike":54.24163918982572,"iv":0.523568629298163,"gamma":0.04324008478568064,"theta":-0.0556547338671691,"vega":0.057790720678285445,"rho":0.02519762244612588,"breakevenPct":4.162534719778597},{"delta":0.7,"premium":5.59707960433349,"strike":53.06406029203957,"iv":0.5219671219971738,"gamma":0.03973089967027791,"theta":-0.05139189825718324,"vega":0.052962647197362225,"rho":0.02685647582561643,"breakevenPct":3.477050443416929},{"delta":0.75,"premium":6.386057465850213,"strike":51.886481394253416,"iv":0.5203656146961847,"gamma":0.036221714554875176,"theta":-0.047129062647197364,"vega":0.048134573716439,"rho":0.02851532920510699,"breakevenPct":2.7915661670552603},{"delta":0.8,"premium":7.175035327366935,"strike":50.70890249646726,"iv":0.5187641073951955,"gamma":0.032712529439472435,"theta":-0.04286622703721149,"vega":0.04330650023551577,"rho":0.030174182584597545,"breakevenPct":2.1060818906935914},{"delta":0.85,"premium":8.35378048780488,"strike":49.1910569105691,"iv":0.5178647154471545,"gamma":0.027558373983739833,"theta":-0.036773008130081296,"vega":0.036403821138211376,"rho":0.0315350339677916,"breakevenPct":1.5079156789098338},{"delta":0.9,"premium":10.12207317073171,"strike":47.15853658536585,"iv":0.5180273170731707,"gamma":0.0199160975609756,"theta":-0.027911219512195107,"vega":0.0263631707317073,"rho":0.03244513861286884,"breakevenPct":1.0418235246032146}],"put":[{"delta":0.1,"premium":1.0504339310480102,"strike":38.2754758602653,"iv":1.2612186150367062,"gamma":0.009681545666496897,"theta":-0.057297447036194514,"vega":0.027809115031198237,"rho":-0.005439421231399776,"breakevenPct":34.335787741722896},{"delta":0.15,"premium":1.043423019431988,"strike":46.2406576980568,"iv":0.7788582959641256,"gamma":0.019300896860986547,"theta":-0.047856352765321374,"vega":0.03698056801195815,"rho":-0.007767240081698063,"breakevenPct":20.27300286007265},{"delta":0.2,"premium":1.1742152466367712,"strike":49.97757847533632,"iv":0.6055399103139014,"gamma":0.028942152466367714,"theta":-0.0453152466367713,"vega":0.04475336322869955,"rho":-0.010210942468071839,"breakevenPct":13.911865886929693},{"delta":0.25,"premium":1.6764281970649895,"strike":51.3024109014675,"iv":0.6118195492662474,"gamma":0.03134433962264151,"theta":-0.05022311320754717,"vega":0.04912400419287212,"rho":-0.012889887863220987,"breakevenPct":12.46078196436317},{"delta":0.3,"premium":2.1808831236897275,"strike":52.61268343815514,"iv":0.6191832809224319,"gamma":0.03370283018867924,"theta":-0.05517594339622641,"vega":0.05347410901467505,"rho":-0.01557025323629031,"breakevenPct":11.039336188983222},{"delta":0.35,"premium":2.6853380503144653,"strike":53.922955974842765,"iv":0.6265470125786164,"gamma":0.03606132075471698,"theta":-0.060128773584905655,"vega":0.05782421383647799,"rho":-0.018250618609359632,"breakevenPct":9.617890413603275},{"delta":0.4,"premium":3.2055421103581803,"strike":55.21539206195547,"iv":0.630273765730881,"gamma":0.03816369796708616,"theta":-0.06390706679574056,"vega":0.06141723136495644,"rho":-0.020941330665383062,"breakevenPct":8.255688919390915},{"delta":0.45,"premium":3.798475314617619,"strike":56.425459825750245,"iv":0.6172050338818974,"gamma":0.03908334946757018,"theta":-0.062261374636979665,"vega":0.061514036786060024,"rho":-0.023679823470778828,"breakevenPct":7.1670761842783115},{"delta":0.5,"premium":4.391408518877057,"strike":57.63552758954501,"iv":0.6041363020329139,"gamma":0.04000300096805421,"theta":-0.060615682478218774,"vega":0.061610842207163605,"rho":-0.02641831627617459,"breakevenPct":6.078463449165708},{"delta":0.55,"premium":4.984341723136496,"strike":58.84559535333979,"iv":0.5910675701839303,"gamma":0.04092265246853824,"theta":-0.058969990319457884,"vega":0.061707647628267186,"rho":-0.02915680908157036,"breakevenPct":4.989850714053103},{"delta":0.6,"premium":5.613186813186812,"strike":60.07898351648352,"iv":0.5795367445054945,"gamma":0.041638873626373626,"theta":-0.05730048076923077,"vega":0.06163729395604396,"rho":-0.031922375327942565,"breakevenPct":3.923449103375008},{"delta":0.65,"premium":6.986813186813188,"strike":61.79601648351648,"iv":0.5999007554945055,"gamma":0.03813612637362637,"theta":-0.05513701923076923,"vega":0.05810020604395604,"rho":-0.03524942119804366,"breakevenPct":3.317686899447342},{"delta":0.7,"premium":8.36043956043956,"strike":63.51304945054945,"iv":0.6202647664835165,"gamma":0.034633379120879125,"theta":-0.052973557692307695,"vega":0.054563118131868135,"rho":-0.03857646706814475,"breakevenPct":2.711924695519677},{"delta":0.75,"premium":9.93588607594937,"strike":65.42405063291139,"iv":0.6447611392405064,"gamma":0.030845189873417722,"theta":-0.0505826582278481,"vega":0.05066037974683544,"rho":-0.04206218545196563,"breakevenPct":2.120013129366678},{"delta":0.8,"premium":12.815632911392406,"strike":68.5886075949367,"iv":0.695963670886076,"gamma":0.025212278481012658,"theta":-0.04672189873417721,"vega":0.04439455696202531,"rho":-0.04657335455878148,"breakevenPct":1.6176138939066749},{"delta":0.85,"premium":19.35283911671924,"strike":75.3154574132492,"iv":0.8598119873817034,"gamma":0.016966561514195583,"theta":-0.047890851735015776,"vega":0.037246687697160885,"rho":-0.053977374714383033,"breakevenPct":1.2830864411184102},{"delta":0.9,"premium":26.000227790432803,"strike":82.3120728929385,"iv":0.9220111617312072,"gamma":0.01178906605922551,"theta":-0.03599384965831434,"vega":0.027792027334851935,"rho":-0.061499701009417894,"breakevenPct":0.6670575013129364}]},"raw":{"call":[{"delta":0.1,"premium":0.4206673306772909,"strike":71.76294820717132,"iv":0.5949920318725099,"gamma":0.018379282868525897,"theta":-0.028850398406374503,"vega":0.027762549800796815,"rho":0.0040398623434117435,"breakevenPct":27.330420775883947},{"delta":0.15,"premium":0.8588809677350663,"strike":75.1642903205199,"iv":0.8102010690621363,"gamma":0.020259419388011336,"theta":-0.05068996283655041,"vega":0.03695046591701361,"rho":0.005923918927386548,"breakevenPct":34.10331855398653},{"delta":0.2,"premium":0.8577835051546392,"strike":64.87628865979381,"iv":0.5101962886597938,"gamma":0.03417463917525773,"theta":-0.04026268041237114,"vega":0.044525567010309276,"rho":0.00808892813879072,"breakevenPct":15.953558237693523},{"delta":0.25,"premium":1.199278350515464,"strike":63.58762886597938,"iv":0.5164076288659794,"gamma":0.037035463917525775,"theta":-0.04508226804123712,"vega":0.04895855670103093,"rho":0.010053287295688842,"breakevenPct":14.282778649664579},{"delta":0.3,"premium":1.5407731958762887,"strike":62.29896907216495,"iv":0.522618969072165,"gamma":0.03989628865979381,"theta":-0.04990185567010309,"vega":0.05339154639175257,"rho":0.012017646452586966,"breakevenPct":12.611999061635633},{"delta":0.35,"premium":1.8822680412371136,"strike":61.01030927835052,"iv":0.5288303092783505,"gamma":0.042757113402061855,"theta":-0.05472144329896907,"vega":0.057824536082474225,"rho":0.01398200560948509,"breakevenPct":10.941219473606687},{"delta":0.4,"premium":2.251574803149607,"strike":59.76377952755905,"iv":0.5332700787401574,"gamma":0.04502362204724409,"theta":-0.058495275590551184,"vega":0.06128110236220472,"rho":0.015928705283669947,"breakevenPct":9.393816071103656},{"delta":0.45,"premium":2.721828521434821,"strike":58.670166229221344,"iv":0.5312797025371828,"gamma":0.045132983377077864,"theta":-0.05847340332458443,"vega":0.06119361329833771,"rho":0.0178113075761548,"breakevenPct":8.294222527176167},{"delta":0.5,"premium":3.192082239720035,"strike":57.576552930883636,"iv":0.5292893263342082,"gamma":0.04524234470691164,"theta":-0.058451531058617674,"vega":0.06110612423447069,"rho":0.01969390986863965,"breakevenPct":7.194628983248677},{"delta":0.55,"premium":3.66233595800525,"strike":56.48293963254593,"iv":0.5272989501312335,"gamma":0.045351706036745404,"theta":-0.05842965879265092,"vega":0.06101863517060368,"rho":0.0215765121611245,"breakevenPct":6.095035439321187},{"delta":0.6,"premium":4.132589676290463,"strike":55.38932633420823,"iv":0.5253085739282589,"gamma":0.04546106736657918,"theta":-0.058407786526684165,"vega":0.06093114610673666,"rho":0.023459114453609355,"breakevenPct":4.995441895393698},{"delta":0.65,"premium":4.808101742816769,"strike":54.24163918982572,"iv":0.523568629298163,"gamma":0.04324008478568064,"theta":-0.0556547338671691,"vega":0.057790720678285445,"rho":0.02519762244612588,"breakevenPct":4.162534719778597},{"delta":0.7,"premium":5.59707960433349,"strike":53.06406029203957,"iv":0.5219671219971738,"gamma":0.03973089967027791,"theta":-0.05139189825718324,"vega":0.052962647197362225,"rho":0.02685647582561643,"breakevenPct":3.477050443416929},{"delta":0.75,"premium":6.386057465850213,"strike":51.886481394253416,"iv":0.5203656146961847,"gamma":0.036221714554875176,"theta":-0.047129062647197364,"vega":0.048134573716439,"rho":0.02851532920510699,"breakevenPct":2.7915661670552603},{"delta":0.8,"premium":7.175035327366935,"strike":50.70890249646726,"iv":0.5187641073951955,"gamma":0.032712529439472435,"theta":-0.04286622703721149,"vega":0.04330650023551577,"rho":0.030174182584597545,"breakevenPct":2.1060818906935914},{"delta":0.85,"premium":8.35378048780488,"strike":49.1910569105691,"iv":0.5178647154471545,"gamma":0.027558373983739833,"theta":-0.036773008130081296,"vega":0.036403821138211376,"rho":0.0315350339677916,"breakevenPct":1.5079156789098338},{"delta":0.9,"premium":10.12207317073171,"strike":47.15853658536585,"iv":0.5180273170731707,"gamma":0.0199160975609756,"theta":-0.027911219512195107,"vega":0.0263631707317073,"rho":0.03244513861286884,"breakevenPct":1.0418235246032146}],"put":[{"delta":0.1,"premium":1.0504339310480102,"strike":38.2754758602653,"iv":1.2612186150367062,"gamma":0.009681545666496897,"theta":-0.057297447036194514,"vega":0.027809115031198237,"rho":-0.005439421231399776,"breakevenPct":34.335787741722896},{"delta":0.15,"premium":1.043423019431988,"strike":46.2406576980568,"iv":0.7788582959641256,"gamma":0.019300896860986547,"theta":-0.047856352765321374,"vega":0.03698056801195815,"rho":-0.007767240081698063,"breakevenPct":20.27300286007265},{"delta":0.2,"premium":1.1742152466367712,"strike":49.97757847533632,"iv":0.6055399103139014,"gamma":0.028942152466367714,"theta":-0.0453152466367713,"vega":0.04475336322869955,"rho":-0.010210942468071839,"breakevenPct":13.911865886929693},{"delta":0.25,"premium":1.6764281970649895,"strike":51.3024109014675,"iv":0.6118195492662474,"gamma":0.03134433962264151,"theta":-0.05022311320754717,"vega":0.04912400419287212,"rho":-0.012889887863220987,"breakevenPct":12.46078196436317},{"delta":0.3,"premium":2.1808831236897275,"strike":52.61268343815514,"iv":0.6191832809224319,"gamma":0.03370283018867924,"theta":-0.05517594339622641,"vega":0.05347410901467505,"rho":-0.01557025323629031,"breakevenPct":11.039336188983222},{"delta":0.35,"premium":2.6853380503144653,"strike":53.922955974842765,"iv":0.6265470125786164,"gamma":0.03606132075471698,"theta":-0.060128773584905655,"vega":0.05782421383647799,"rho":-0.018250618609359632,"breakevenPct":9.617890413603275},{"delta":0.4,"premium":3.2055421103581803,"strike":55.21539206195547,"iv":0.630273765730881,"gamma":0.03816369796708616,"theta":-0.06390706679574056,"vega":0.06141723136495644,"rho":-0.020941330665383062,"breakevenPct":8.255688919390915},{"delta":0.45,"premium":3.798475314617619,"strike":56.425459825750245,"iv":0.6172050338818974,"gamma":0.03908334946757018,"theta":-0.062261374636979665,"vega":0.061514036786060024,"rho":-0.023679823470778828,"breakevenPct":7.1670761842783115},{"delta":0.5,"premium":4.391408518877057,"strike":57.63552758954501,"iv":0.6041363020329139,"gamma":0.04000300096805421,"theta":-0.060615682478218774,"vega":0.061610842207163605,"rho":-0.02641831627617459,"breakevenPct":6.078463449165708},{"delta":0.55,"premium":4.984341723136496,"strike":58.84559535333979,"iv":0.5910675701839303,"gamma":0.04092265246853824,"theta":-0.058969990319457884,"vega":0.061707647628267186,"rho":-0.02915680908157036,"breakevenPct":4.989850714053103},{"delta":0.6,"premium":5.613186813186812,"strike":60.07898351648352,"iv":0.5795367445054945,"gamma":0.041638873626373626,"theta":-0.05730048076923077,"vega":0.06163729395604396,"rho":-0.031922375327942565,"breakevenPct":3.923449103375008},{"delta":0.65,"premium":6.986813186813188,"strike":61.79601648351648,"iv":0.5999007554945055,"gamma":0.03813612637362637,"theta":-0.05513701923076923,"vega":0.05810020604395604,"rho":-0.03524942119804366,"breakevenPct":3.317686899447342},{"delta":0.7,"premium":8.36043956043956,"strike":63.51304945054945,"iv":0.6202647664835165,"gamma":0.034633379120879125,"theta":-0.052973557692307695,"vega":0.054563118131868135,"rho":-0.03857646706814475,"breakevenPct":2.711924695519677},{"delta":0.75,"premium":9.93588607594937,"strike":65.42405063291139,"iv":0.6447611392405064,"gamma":0.030845189873417722,"theta":-0.0505826582278481,"vega":0.05066037974683544,"rho":-0.04206218545196563,"breakevenPct":2.120013129366678},{"delta":0.8,"premium":12.815632911392406,"strike":68.5886075949367,"iv":0.695963670886076,"gamma":0.025212278481012658,"theta":-0.04672189873417721,"vega":0.04439455696202531,"rho":-0.04657335455878148,"breakevenPct":1.6176138939066749},{"delta":0.85,"premium":19.35283911671924,"strike":75.3154574132492,"iv":0.8598119873817034,"gamma":0.016966561514195583,"theta":-0.047890851735015776,"vega":0.037246687697160885,"rho":-0.053977374714383033,"breakevenPct":1.2830864411184102},{"delta":0.9,"premium":26.000227790432803,"strike":82.3120728929385,"iv":0.9220111617312072,"gamma":0.01178906605922551,"theta":-0.03599384965831434,"vega":0.027792027334851935,"rho":-0.061499701009417894,"breakevenPct":0.6670575013129364}]}},"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"}}