{"symbol":"PNR","url":"https://intraalpha.com/companies/PNR","capturedAt":"2026-10-23T03:17:56.892Z","state":"ready","quote":{"symbol":"PNR","last_price":55.44,"prev_close":52.86,"regular_close":55.44,"change":2.58,"change_pct":4.8808,"regular_change":2.58,"regular_change_pct":4.8808,"extended_change":0,"extended_change_pct":0,"bid":54.4,"ask":56.64,"bid_size":3800,"ask_size":100,"volume":3169807,"vwap":54.923982,"open":52.38,"high":55.495,"low":52.36,"close":55.44,"trade_count":44073,"last_trade_at":"2026-10-22T23:00:00.001561279Z","last_quote_at":"2026-10-23T00:00:00.207934145Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-22T23:17:53.639451379-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-23T16:00:00-04:00","session":"closed","stale":false,"previous_close":"2026-10-22T16:00:00-04:00"},"fundamentals":{"symbol":"PNR","fetched_at":"2026-10-23T03:17:54.272363+00:00","name":"Pentair PLC","exchange":"NYSE","currency":"USD","sector":"INDUSTRIALS","industry":"SPECIALTY INDUSTRIAL MACHINERY","country":"USA","description":"Pentair plc (PNR) is an American water treatment company with its main U.S. office in Minneapolis, Minnesota.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":8436456000,"ebitda":1034800000,"pe_ratio":13.62,"peg_ratio":0.883,"book_value":23.49,"dividend_per_share":1.04,"dividend_yield":0.0197,"eps":3.88,"revenue_ttm":4011800000,"gross_profit_ttm":1660400000,"profit_margin":0.162,"operating_margin_ttm":0.234,"return_on_assets_ttm":0.0866,"return_on_equity_ttm":0.171,"quarterly_earnings_growth":-0.111,"quarterly_revenue_growth":-0.17,"analyst_target_price":70.8,"analyst_number":0,"beta":1.031,"fifty_two_week_high":110.84,"fifty_two_week_low":51.13,"fifty_day_ma":57.36,"two_hundred_day_ma":77.65,"shares_outstanding":159600000,"forward_pe":10.73,"price_to_sales":2.103,"price_to_book":2.352,"ev_to_revenue":2.615,"ev_to_ebitda":11.29},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-23T03:17:54.272363+00:00"},"optionObservedAt":"2026-10-22T19:55:56.061Z","bars":[{"c":53.5901,"h":53.82,"l":53.5901,"n":77,"o":53.72,"t":"2026-10-16T13:30:00Z","v":52905,"vw":53.722672},{"c":53.99,"h":54.09,"l":53.835,"n":274,"o":53.97,"t":"2026-10-16T13:35:00Z","v":10713,"vw":53.97578},{"c":54.23,"h":54.26,"l":53.91,"n":244,"o":53.95,"t":"2026-10-16T13:40:00Z","v":13756,"vw":54.17493},{"c":54.26,"h":54.35,"l":54.16,"n":279,"o":54.23,"t":"2026-10-16T13:45:00Z","v":12408,"vw":54.246653},{"c":54.2,"h":54.36,"l":54.14,"n":285,"o":54.36,"t":"2026-10-16T13:50:00Z","v":11241,"vw":54.208901},{"c":54.29,"h":54.355,"l":54.17,"n":375,"o":54.2,"t":"2026-10-16T13:55:00Z","v":13459,"vw":54.265691},{"c":53.91,"h":54.255,"l":53.89,"n":270,"o":54.255,"t":"2026-10-16T14:00:00Z","v":19192,"vw":54.164044},{"c":53.94,"h":54.01,"l":53.9,"n":481,"o":53.905,"t":"2026-10-16T14:05:00Z","v":30192,"vw":53.921228},{"c":53.93,"h":54.01,"l":53.9,"n":384,"o":53.97,"t":"2026-10-16T14:10:00Z","v":33302,"vw":53.953494},{"c":53.96,"h":54.0099,"l":53.9,"n":304,"o":53.95,"t":"2026-10-16T14:15:00Z","v":21138,"vw":53.925342},{"c":53.99,"h":54.06,"l":53.92,"n":244,"o":53.92,"t":"2026-10-16T14:20:00Z","v":10631,"vw":54.007946},{"c":54.0813,"h":54.12,"l":54.015,"n":254,"o":54.03,"t":"2026-10-16T14:25:00Z","v":6542,"vw":54.062996},{"c":53.99,"h":54.1,"l":53.97,"n":345,"o":54.09,"t":"2026-10-16T14:30:00Z","v":19750,"vw":54.052399},{"c":53.9,"h":54.02,"l":53.9,"n":246,"o":53.97,"t":"2026-10-16T14:35:00Z","v":10026,"vw":53.958485},{"c":53.68,"h":53.91,"l":53.675,"n":306,"o":53.9,"t":"2026-10-16T14:40:00Z","v":16028,"vw":53.855442},{"c":53.62,"h":53.7,"l":53.58,"n":274,"o":53.67,"t":"2026-10-16T14:45:00Z","v":13746,"vw":53.629532},{"c":53.54,"h":53.68,"l":53.53,"n":229,"o":53.65,"t":"2026-10-16T14:50:00Z","v":8164,"vw":53.606455},{"c":53.54,"h":53.62,"l":53.525,"n":288,"o":53.59,"t":"2026-10-16T14:55:00Z","v":11504,"vw":53.577875},{"c":53.53,"h":53.58,"l":53.5,"n":335,"o":53.51,"t":"2026-10-16T15:00:00Z","v":13275,"vw":53.540609},{"c":53.49,"h":53.65,"l":53.49,"n":404,"o":53.54,"t":"2026-10-16T15:05:00Z","v":15607,"vw":53.584658},{"c":53.5,"h":53.52,"l":53.42,"n":329,"o":53.51,"t":"2026-10-16T15:10:00Z","v":9593,"vw":53.478348},{"c":53.46,"h":53.5,"l":53.37,"n":356,"o":53.48,"t":"2026-10-16T15:15:00Z","v":11711,"vw":53.445508},{"c":53.355,"h":53.47,"l":53.35,"n":239,"o":53.44,"t":"2026-10-16T15:20:00Z","v":8039,"vw":53.412388},{"c":53.335,"h":53.39,"l":53.33,"n":309,"o":53.35,"t":"2026-10-16T15:25:00Z","v":10112,"vw":53.357952},{"c":53.34,"h":53.38,"l":53.2901,"n":293,"o":53.335,"t":"2026-10-16T15:30:00Z","v":10778,"vw":53.334492},{"c":53.335,"h":53.35,"l":53.27,"n":302,"o":53.335,"t":"2026-10-16T15:35:00Z","v":13035,"vw":53.307814},{"c":53.29,"h":53.36,"l":53.25,"n":262,"o":53.335,"t":"2026-10-16T15:40:00Z","v":11375,"vw":53.316759},{"c":53.3,"h":53.345,"l":53.27,"n":264,"o":53.3,"t":"2026-10-16T15:45:00Z","v":12299,"vw":53.310129},{"c":53.25,"h":53.29,"l":53.25,"n":245,"o":53.29,"t":"2026-10-16T15:50:00Z","v":11523,"vw":53.273735},{"c":53.18,"h":53.27,"l":53.18,"n":325,"o":53.24,"t":"2026-10-16T15:55:00Z","v":13134,"vw":53.240264},{"c":53.29,"h":53.29,"l":53.19,"n":241,"o":53.19,"t":"2026-10-16T16:00:00Z","v":11734,"vw":53.228513},{"c":53.435,"h":53.435,"l":53.36,"n":216,"o":53.385,"t":"2026-10-16T16:05:00Z","v":8830,"vw":53.398142},{"c":53.46,"h":53.5,"l":53.425,"n":316,"o":53.45,"t":"2026-10-16T16:10:00Z","v":18190,"vw":53.457097},{"c":53.53,"h":53.59,"l":53.5,"n":356,"o":53.51,"t":"2026-10-16T16:15:00Z","v":18857,"vw":53.534516},{"c":53.64,"h":53.64,"l":53.54,"n":300,"o":53.54,"t":"2026-10-16T16:20:00Z","v":15321,"vw":53.597133},{"c":53.65,"h":53.675,"l":53.61,"n":312,"o":53.675,"t":"2026-10-16T16:25:00Z","v":26375,"vw":53.651987},{"c":53.735,"h":53.745,"l":53.63,"n":509,"o":53.65,"t":"2026-10-16T16:30:00Z","v":28482,"vw":53.679806},{"c":53.62,"h":53.75,"l":53.61,"n":459,"o":53.75,"t":"2026-10-16T16:35:00Z","v":52326,"vw":53.689366},{"c":53.565,"h":53.68,"l":53.56,"n":369,"o":53.64,"t":"2026-10-16T16:40:00Z","v":26410,"vw":53.629866},{"c":53.425,"h":53.57,"l":53.425,"n":258,"o":53.57,"t":"2026-10-16T16:45:00Z","v":11735,"vw":53.484928},{"c":53.39,"h":53.44,"l":53.37,"n":290,"o":53.44,"t":"2026-10-16T16:50:00Z","v":12134,"vw":53.413372},{"c":53.39,"h":53.4,"l":53.335,"n":302,"o":53.36,"t":"2026-10-16T16:55:00Z","v":26389,"vw":53.38356},{"c":53.085,"h":53.39,"l":53.085,"n":339,"o":53.39,"t":"2026-10-16T17:00:00Z","v":21449,"vw":53.229977},{"c":53.06,"h":53.1,"l":53.02,"n":287,"o":53.06,"t":"2026-10-16T17:05:00Z","v":20997,"vw":53.062976},{"c":53.08,"h":53.1,"l":53.01,"n":282,"o":53.07,"t":"2026-10-16T17:10:00Z","v":10655,"vw":53.064716},{"c":53.21,"h":53.25,"l":53.105,"n":398,"o":53.11,"t":"2026-10-16T17:15:00Z","v":23575,"vw":53.192906},{"c":53.26,"h":53.26,"l":53.18,"n":414,"o":53.21,"t":"2026-10-16T17:20:00Z","v":26511,"vw":53.205875},{"c":53.36,"h":53.365,"l":53.26,"n":288,"o":53.26,"t":"2026-10-16T17:25:00Z","v":14428,"vw":53.311079},{"c":53.41,"h":53.41,"l":53.265,"n":458,"o":53.3389,"t":"2026-10-16T17:30:00Z","v":25805,"vw":53.31766},{"c":53.39,"h":53.43,"l":53.36,"n":419,"o":53.43,"t":"2026-10-16T17:35:00Z","v":23508,"vw":53.389682},{"c":53.45,"h":53.54,"l":53.37,"n":454,"o":53.4,"t":"2026-10-16T17:40:00Z","v":36231,"vw":53.423176},{"c":53.33,"h":53.452,"l":53.33,"n":176,"o":53.44,"t":"2026-10-16T17:45:00Z","v":7062,"vw":53.386926},{"c":53.27,"h":53.35,"l":53.22,"n":359,"o":53.31,"t":"2026-10-16T17:50:00Z","v":17470,"vw":53.297789},{"c":53.17,"h":53.24,"l":53.17,"n":219,"o":53.24,"t":"2026-10-16T17:55:00Z","v":8150,"vw":53.198547},{"c":53.13,"h":53.18,"l":53.085,"n":332,"o":53.17,"t":"2026-10-16T18:00:00Z","v":14049,"vw":53.129437},{"c":53.25,"h":53.25,"l":53.12,"n":449,"o":53.14,"t":"2026-10-16T18:05:00Z","v":24812,"vw":53.176132},{"c":53.34,"h":53.345,"l":53.22,"n":509,"o":53.25,"t":"2026-10-16T18:10:00Z","v":29976,"vw":53.293243},{"c":53.29,"h":53.39,"l":53.27,"n":590,"o":53.36,"t":"2026-10-16T18:15:00Z","v":44163,"vw":53.344468},{"c":53.28,"h":53.28,"l":53.205,"n":453,"o":53.28,"t":"2026-10-16T18:20:00Z","v":21543,"vw":53.24814},{"c":53.16,"h":53.255,"l":53.145,"n":327,"o":53.255,"t":"2026-10-16T18:25:00Z","v":20332,"vw":53.212514},{"c":53.23,"h":53.27,"l":53.175,"n":323,"o":53.19,"t":"2026-10-16T18:30:00Z","v":19003,"vw":53.206976},{"c":53.27,"h":53.27,"l":53.2,"n":308,"o":53.245,"t":"2026-10-16T18:35:00Z","v":13398,"vw":53.23506},{"c":53.32,"h":53.32,"l":53.2601,"n":302,"o":53.2601,"t":"2026-10-16T18:40:00Z","v":16147,"vw":53.289679},{"c":53.4,"h":53.42,"l":53.32,"n":463,"o":53.32,"t":"2026-10-16T18:45:00Z","v":25476,"vw":53.377774},{"c":53.4,"h":53.435,"l":53.34,"n":770,"o":53.43,"t":"2026-10-16T18:50:00Z","v":68190,"vw":53.394077},{"c":53.395,"h":53.42,"l":53.35,"n":419,"o":53.38,"t":"2026-10-16T18:55:00Z","v":21096,"vw":53.37626},{"c":53.395,"h":53.46,"l":53.38,"n":561,"o":53.38,"t":"2026-10-16T19:00:00Z","v":29764,"vw":53.428194},{"c":53.36,"h":53.435,"l":53.36,"n":473,"o":53.4,"t":"2026-10-16T19:05:00Z","v":26711,"vw":53.401222},{"c":53.425,"h":53.45,"l":53.35,"n":542,"o":53.35,"t":"2026-10-16T19:10:00Z","v":23992,"vw":53.391493},{"c":53.365,"h":53.46,"l":53.35,"n":499,"o":53.435,"t":"2026-10-16T19:15:00Z","v":28924,"vw":53.40168},{"c":53.44,"h":53.44,"l":53.3501,"n":772,"o":53.365,"t":"2026-10-16T19:20:00Z","v":58084,"vw":53.406645},{"c":53.43,"h":53.465,"l":53.42,"n":814,"o":53.44,"t":"2026-10-16T19:25:00Z","v":51240,"vw":53.444806},{"c":53.445,"h":53.49,"l":53.4,"n":873,"o":53.43,"t":"2026-10-16T19:30:00Z","v":50086,"vw":53.435672},{"c":53.49,"h":53.49,"l":53.41,"n":728,"o":53.45,"t":"2026-10-16T19:35:00Z","v":39225,"vw":53.441974},{"c":53.56,"h":53.57,"l":53.44,"n":621,"o":53.48,"t":"2026-10-16T19:40:00Z","v":30927,"vw":53.493133},{"c":53.54,"h":53.59,"l":53.5,"n":936,"o":53.58,"t":"2026-10-16T19:45:00Z","v":45389,"vw":53.545256},{"c":53.38,"h":53.59,"l":53.355,"n":1410,"o":53.53,"t":"2026-10-16T19:50:00Z","v":86254,"vw":53.518103},{"c":53.435,"h":53.515,"l":53.35,"n":3830,"o":53.39,"t":"2026-10-16T19:55:00Z","v":260211,"vw":53.461537},{"c":52.4871,"h":53.63,"l":52.4871,"n":95,"o":53.44,"t":"2026-10-16T20:00:00Z","v":631194,"vw":53.440143},{"c":54.15,"h":54.15,"l":53.84,"n":129,"o":53.84,"t":"2026-10-19T09:00:00Z","v":2170,"vw":54.036819},{"c":53.065,"h":53.65,"l":53,"n":284,"o":53.42,"t":"2026-10-19T13:30:00Z","v":35371,"vw":53.467375},{"c":52.96,"h":52.98,"l":52.81,"n":293,"o":52.98,"t":"2026-10-19T13:35:00Z","v":15075,"vw":52.916183},{"c":52.54,"h":52.98,"l":52.53,"n":314,"o":52.895,"t":"2026-10-19T13:40:00Z","v":20999,"vw":52.787559},{"c":52.61,"h":52.66,"l":52.5,"n":219,"o":52.52,"t":"2026-10-19T13:45:00Z","v":10871,"vw":52.59078},{"c":52.471,"h":52.556,"l":52.45,"n":175,"o":52.54,"t":"2026-10-19T13:50:00Z","v":5373,"vw":52.518908},{"c":52.366,"h":52.53,"l":52.35,"n":292,"o":52.47,"t":"2026-10-19T13:55:00Z","v":9861,"vw":52.453418},{"c":52.63,"h":52.63,"l":52.38,"n":448,"o":52.38,"t":"2026-10-19T14:00:00Z","v":15793,"vw":52.533503},{"c":52.65,"h":52.69,"l":52.59,"n":297,"o":52.66,"t":"2026-10-19T14:05:00Z","v":10480,"vw":52.63128},{"c":52.73,"h":52.73,"l":52.6,"n":299,"o":52.665,"t":"2026-10-19T14:10:00Z","v":17887,"vw":52.625878},{"c":52.855,"h":52.89,"l":52.74,"n":244,"o":52.74,"t":"2026-10-19T14:15:00Z","v":10990,"vw":52.852268},{"c":52.78,"h":52.86,"l":52.77,"n":326,"o":52.835,"t":"2026-10-19T14:20:00Z","v":14263,"vw":52.8074},{"c":52.69,"h":52.815,"l":52.64,"n":245,"o":52.8,"t":"2026-10-19T14:25:00Z","v":7107,"vw":52.704272},{"c":52.56,"h":52.67,"l":52.53,"n":369,"o":52.67,"t":"2026-10-19T14:30:00Z","v":22108,"vw":52.583068},{"c":52.55,"h":52.57,"l":52.51,"n":355,"o":52.52,"t":"2026-10-19T14:35:00Z","v":12109,"vw":52.542726},{"c":52.545,"h":52.58,"l":52.52,"n":382,"o":52.54,"t":"2026-10-19T14:40:00Z","v":15676,"vw":52.554389},{"c":52.545,"h":52.63,"l":52.54,"n":423,"o":52.58,"t":"2026-10-19T14:45:00Z","v":20526,"vw":52.586022},{"c":52.525,"h":52.63,"l":52.52,"n":436,"o":52.54,"t":"2026-10-19T14:50:00Z","v":17577,"vw":52.580338},{"c":52.525,"h":52.54,"l":52.4,"n":582,"o":52.52,"t":"2026-10-19T14:55:00Z","v":43904,"vw":52.48503},{"c":52.68,"h":52.68,"l":52.53,"n":228,"o":52.53,"t":"2026-10-19T15:00:00Z","v":9401,"vw":52.599114},{"c":52.73,"h":52.73,"l":52.67,"n":184,"o":52.67,"t":"2026-10-19T15:05:00Z","v":7364,"vw":52.696897},{"c":52.855,"h":52.88,"l":52.74,"n":262,"o":52.74,"t":"2026-10-19T15:10:00Z","v":9650,"vw":52.822129},{"c":52.89,"h":52.91,"l":52.83,"n":252,"o":52.855,"t":"2026-10-19T15:15:00Z","v":7404,"vw":52.87832},{"c":53.1,"h":53.1,"l":52.9,"n":318,"o":52.9,"t":"2026-10-19T15:20:00Z","v":19722,"vw":52.987329},{"c":53.02,"h":53.06,"l":52.98,"n":193,"o":53.06,"t":"2026-10-19T15:25:00Z","v":8744,"vw":53.021956},{"c":52.86,"h":53,"l":52.86,"n":282,"o":52.99,"t":"2026-10-19T15:30:00Z","v":8471,"vw":52.955988},{"c":52.86,"h":52.925,"l":52.83,"n":233,"o":52.85,"t":"2026-10-19T15:35:00Z","v":7709,"vw":52.876948},{"c":52.78,"h":52.845,"l":52.78,"n":282,"o":52.845,"t":"2026-10-19T15:40:00Z","v":10663,"vw":52.808006},{"c":52.76,"h":52.8,"l":52.75,"n":214,"o":52.75,"t":"2026-10-19T15:45:00Z","v":7279,"vw":52.772812},{"c":52.72,"h":52.77,"l":52.695,"n":246,"o":52.76,"t":"2026-10-19T15:50:00Z","v":10222,"vw":52.73713},{"c":52.68,"h":52.72,"l":52.66,"n":244,"o":52.71,"t":"2026-10-19T15:55:00Z","v":8472,"vw":52.691844},{"c":52.59,"h":52.695,"l":52.5,"n":325,"o":52.665,"t":"2026-10-19T16:00:00Z","v":12982,"vw":52.612878},{"c":52.595,"h":52.61,"l":52.535,"n":199,"o":52.61,"t":"2026-10-19T16:05:00Z","v":6253,"vw":52.573515},{"c":52.57,"h":52.62,"l":52.56,"n":214,"o":52.62,"t":"2026-10-19T16:10:00Z","v":8301,"vw":52.583608},{"c":52.51,"h":52.565,"l":52.44,"n":570,"o":52.565,"t":"2026-10-19T16:15:00Z","v":32569,"vw":52.496479},{"c":52.52,"h":52.55,"l":52.5025,"n":250,"o":52.5025,"t":"2026-10-19T16:20:00Z","v":11422,"vw":52.524282},{"c":52.53,"h":52.54,"l":52.5,"n":244,"o":52.52,"t":"2026-10-19T16:25:00Z","v":11397,"vw":52.519998},{"c":52.495,"h":52.53,"l":52.46,"n":314,"o":52.53,"t":"2026-10-19T16:30:00Z","v":13381,"vw":52.4921},{"c":52.495,"h":52.5175,"l":52.465,"n":204,"o":52.495,"t":"2026-10-19T16:35:00Z","v":10135,"vw":52.49161},{"c":52.54,"h":52.54,"l":52.495,"n":222,"o":52.5,"t":"2026-10-19T16:40:00Z","v":9081,"vw":52.523821},{"c":52.56,"h":52.5625,"l":52.49,"n":369,"o":52.54,"t":"2026-10-19T16:45:00Z","v":17777,"vw":52.523817},{"c":52.51,"h":52.575,"l":52.5,"n":184,"o":52.56,"t":"2026-10-19T16:50:00Z","v":4988,"vw":52.53536},{"c":52.53,"h":52.55,"l":52.52,"n":257,"o":52.52,"t":"2026-10-19T16:55:00Z","v":11515,"vw":52.534557},{"c":52.465,"h":52.535,"l":52.465,"n":239,"o":52.53,"t":"2026-10-19T17:00:00Z","v":10231,"vw":52.507271},{"c":52.47,"h":52.5,"l":52.42,"n":307,"o":52.46,"t":"2026-10-19T17:05:00Z","v":15439,"vw":52.4512},{"c":52.445,"h":52.471,"l":52.44,"n":157,"o":52.471,"t":"2026-10-19T17:10:00Z","v":6775,"vw":52.451804},{"c":52.47,"h":52.5,"l":52.44,"n":298,"o":52.44,"t":"2026-10-19T17:15:00Z","v":12629,"vw":52.467514},{"c":52.52,"h":52.55,"l":52.465,"n":315,"o":52.465,"t":"2026-10-19T17:20:00Z","v":21757,"vw":52.522203},{"c":52.46,"h":52.54,"l":52.46,"n":235,"o":52.52,"t":"2026-10-19T17:25:00Z","v":9518,"vw":52.50938},{"c":52.4401,"h":52.48,"l":52.435,"n":364,"o":52.445,"t":"2026-10-19T17:30:00Z","v":32619,"vw":52.450545},{"c":52.52,"h":52.525,"l":52.43,"n":456,"o":52.4401,"t":"2026-10-19T17:35:00Z","v":42745,"vw":52.472792},{"c":52.56,"h":52.59,"l":52.49,"n":366,"o":52.52,"t":"2026-10-19T17:40:00Z","v":15767,"vw":52.547527},{"c":52.53,"h":52.57,"l":52.51,"n":243,"o":52.56,"t":"2026-10-19T17:45:00Z","v":12253,"vw":52.538186},{"c":52.455,"h":52.53,"l":52.4,"n":353,"o":52.515,"t":"2026-10-19T17:50:00Z","v":15997,"vw":52.473987},{"c":52.495,"h":52.51,"l":52.455,"n":365,"o":52.455,"t":"2026-10-19T17:55:00Z","v":18565,"vw":52.480202},{"c":52.63,"h":52.63,"l":52.505,"n":463,"o":52.51,"t":"2026-10-19T18:00:00Z","v":37276,"vw":52.540504},{"c":52.585,"h":52.65,"l":52.585,"n":290,"o":52.65,"t":"2026-10-19T18:05:00Z","v":12951,"vw":52.6194},{"c":52.62,"h":52.62,"l":52.59,"n":221,"o":52.6,"t":"2026-10-19T18:10:00Z","v":9845,"vw":52.608248},{"c":52.63,"h":52.65,"l":52.57,"n":460,"o":52.62,"t":"2026-10-19T18:15:00Z","v":24554,"vw":52.6098},{"c":52.6,"h":52.64,"l":52.58,"n":264,"o":52.625,"t":"2026-10-19T18:20:00Z","v":9820,"vw":52.60317},{"c":52.605,"h":52.625,"l":52.59,"n":287,"o":52.6,"t":"2026-10-19T18:25:00Z","v":15140,"vw":52.607064},{"c":52.6,"h":52.625,"l":52.58,"n":348,"o":52.61,"t":"2026-10-19T18:30:00Z","v":18793,"vw":52.601526},{"c":52.6,"h":52.61,"l":52.575,"n":308,"o":52.59,"t":"2026-10-19T18:35:00Z","v":10893,"vw":52.59201},{"c":52.59,"h":52.61,"l":52.58,"n":380,"o":52.6,"t":"2026-10-19T18:40:00Z","v":26432,"vw":52.595186},{"c":52.56,"h":52.61,"l":52.545,"n":522,"o":52.59,"t":"2026-10-19T18:45:00Z","v":24278,"vw":52.569272},{"c":52.505,"h":52.55,"l":52.5,"n":319,"o":52.55,"t":"2026-10-19T18:50:00Z","v":13700,"vw":52.522694},{"c":52.51,"h":52.545,"l":52.505,"n":437,"o":52.505,"t":"2026-10-19T18:55:00Z","v":31715,"vw":52.52053},{"c":52.56,"h":52.595,"l":52.515,"n":573,"o":52.53,"t":"2026-10-19T19:00:00Z","v":38290,"vw":52.55934},{"c":52.515,"h":52.56,"l":52.49,"n":370,"o":52.55,"t":"2026-10-19T19:05:00Z","v":14825,"vw":52.521851},{"c":52.52,"h":52.53,"l":52.505,"n":411,"o":52.515,"t":"2026-10-19T19:10:00Z","v":17440,"vw":52.519554},{"c":52.58,"h":52.58,"l":52.51,"n":457,"o":52.51,"t":"2026-10-19T19:15:00Z","v":22879,"vw":52.534411},{"c":52.735,"h":52.745,"l":52.58,"n":526,"o":52.58,"t":"2026-10-19T19:20:00Z","v":47357,"vw":52.649074},{"c":52.73,"h":52.735,"l":52.7,"n":406,"o":52.735,"t":"2026-10-19T19:25:00Z","v":20839,"vw":52.713696},{"c":52.65,"h":52.74,"l":52.6101,"n":589,"o":52.73,"t":"2026-10-19T19:30:00Z","v":30709,"vw":52.669216},{"c":52.665,"h":52.68,"l":52.65,"n":432,"o":52.65,"t":"2026-10-19T19:35:00Z","v":23512,"vw":52.668118},{"c":52.635,"h":52.68,"l":52.605,"n":685,"o":52.66,"t":"2026-10-19T19:40:00Z","v":37168,"vw":52.635621},{"c":52.69,"h":52.72,"l":52.625,"n":878,"o":52.635,"t":"2026-10-19T19:45:00Z","v":49710,"vw":52.663737},{"c":52.73,"h":52.755,"l":52.66,"n":1439,"o":52.71,"t":"2026-10-19T19:50:00Z","v":87129,"vw":52.704554},{"c":52.74,"h":52.79,"l":52.7,"n":3445,"o":52.73,"t":"2026-10-19T19:55:00Z","v":238165,"vw":52.733023},{"c":52.75,"h":52.75,"l":52.75,"n":66,"o":52.75,"t":"2026-10-19T20:00:00Z","v":506837,"vw":52.75},{"c":52.735,"h":52.8,"l":52.71,"n":46,"o":52.71,"t":"2026-10-20T13:30:00Z","v":12168,"vw":52.711305},{"c":52.95,"h":52.95,"l":52.735,"n":68,"o":52.7375,"t":"2026-10-20T13:35:00Z","v":2868,"vw":52.859977},{"c":53.09,"h":53.09,"l":52.87,"n":331,"o":52.87,"t":"2026-10-20T13:40:00Z","v":15841,"vw":52.976062},{"c":52.97,"h":53.16,"l":52.97,"n":392,"o":53.05,"t":"2026-10-20T13:45:00Z","v":10445,"vw":53.066744},{"c":53.06,"h":53.1,"l":52.98,"n":404,"o":52.99,"t":"2026-10-20T13:50:00Z","v":11795,"vw":53.028541},{"c":53.06,"h":53.12,"l":53.01,"n":405,"o":53.03,"t":"2026-10-20T13:55:00Z","v":31147,"vw":53.054328},{"c":52.725,"h":53.12,"l":52.72,"n":353,"o":53.1,"t":"2026-10-20T14:00:00Z","v":19237,"vw":52.960826},{"c":52.825,"h":52.86,"l":52.72,"n":286,"o":52.725,"t":"2026-10-20T14:05:00Z","v":14866,"vw":52.823087},{"c":52.58,"h":52.825,"l":52.56,"n":455,"o":52.825,"t":"2026-10-20T14:10:00Z","v":32110,"vw":52.744418},{"c":52.8,"h":52.84,"l":52.62,"n":342,"o":52.62,"t":"2026-10-20T14:15:00Z","v":19022,"vw":52.693054},{"c":53.03,"h":53.04,"l":52.79,"n":288,"o":52.79,"t":"2026-10-20T14:20:00Z","v":9141,"vw":52.877742},{"c":53.21,"h":53.21,"l":52.93,"n":252,"o":53.02,"t":"2026-10-20T14:25:00Z","v":8479,"vw":53.060687},{"c":53.085,"h":53.31,"l":53.05,"n":398,"o":53.24,"t":"2026-10-20T14:30:00Z","v":12330,"vw":53.176358},{"c":53.0112,"h":53.18,"l":52.98,"n":334,"o":53.14,"t":"2026-10-20T14:35:00Z","v":9600,"vw":53.059516},{"c":53.175,"h":53.175,"l":53.09,"n":268,"o":53.1,"t":"2026-10-20T14:40:00Z","v":7213,"vw":53.132857},{"c":53.15,"h":53.25,"l":53.15,"n":172,"o":53.23,"t":"2026-10-20T14:45:00Z","v":3620,"vw":53.2225},{"c":53.235,"h":53.26,"l":53.145,"n":299,"o":53.18,"t":"2026-10-20T14:50:00Z","v":9721,"vw":53.19387},{"c":53.295,"h":53.34,"l":53.24,"n":247,"o":53.28,"t":"2026-10-20T14:55:00Z","v":6918,"vw":53.289088},{"c":53.27,"h":53.32,"l":53.255,"n":279,"o":53.27,"t":"2026-10-20T15:00:00Z","v":28918,"vw":53.280611},{"c":53.22,"h":53.25,"l":53.17,"n":261,"o":53.24,"t":"2026-10-20T15:05:00Z","v":7168,"vw":53.205287},{"c":53.04,"h":53.27,"l":52.98,"n":515,"o":53.24,"t":"2026-10-20T15:10:00Z","v":17951,"vw":53.140305},{"c":53.02,"h":53.12,"l":52.98,"n":254,"o":53.065,"t":"2026-10-20T15:15:00Z","v":9957,"vw":53.040482},{"c":53.06,"h":53.075,"l":52.9871,"n":175,"o":52.9871,"t":"2026-10-20T15:20:00Z","v":10133,"vw":53.057049},{"c":53.03,"h":53.17,"l":53.03,"n":269,"o":53.085,"t":"2026-10-20T15:25:00Z","v":6233,"vw":53.102914},{"c":53.02,"h":53.04,"l":52.925,"n":405,"o":53,"t":"2026-10-20T15:30:00Z","v":24884,"vw":52.976855},{"c":53.035,"h":53.08,"l":52.955,"n":427,"o":52.965,"t":"2026-10-20T15:35:00Z","v":18028,"vw":53.025252},{"c":53.105,"h":53.115,"l":53.06,"n":309,"o":53.06,"t":"2026-10-20T15:40:00Z","v":10697,"vw":53.085726},{"c":52.96,"h":53.095,"l":52.96,"n":223,"o":53.095,"t":"2026-10-20T15:45:00Z","v":6633,"vw":52.999815},{"c":52.96,"h":52.9699,"l":52.92,"n":321,"o":52.965,"t":"2026-10-20T15:50:00Z","v":9850,"vw":52.947204},{"c":52.8701,"h":52.95,"l":52.868,"n":320,"o":52.95,"t":"2026-10-20T15:55:00Z","v":14408,"vw":52.907731},{"c":52.87,"h":52.92,"l":52.82,"n":283,"o":52.9,"t":"2026-10-20T16:00:00Z","v":9479,"vw":52.863464},{"c":52.95,"h":52.985,"l":52.87,"n":252,"o":52.87,"t":"2026-10-20T16:05:00Z","v":9276,"vw":52.94257},{"c":52.93,"h":52.96,"l":52.9,"n":202,"o":52.95,"t":"2026-10-20T16:10:00Z","v":7680,"vw":52.927972},{"c":52.81,"h":52.925,"l":52.81,"n":187,"o":52.91,"t":"2026-10-20T16:15:00Z","v":5919,"vw":52.869676},{"c":52.8,"h":52.83,"l":52.7501,"n":224,"o":52.8002,"t":"2026-10-20T16:20:00Z","v":8416,"vw":52.80264},{"c":52.76,"h":52.8,"l":52.705,"n":282,"o":52.8,"t":"2026-10-20T16:25:00Z","v":10266,"vw":52.758668},{"c":52.775,"h":52.82,"l":52.76,"n":345,"o":52.775,"t":"2026-10-20T16:30:00Z","v":13841,"vw":52.791849},{"c":52.8,"h":52.84,"l":52.78,"n":249,"o":52.785,"t":"2026-10-20T16:35:00Z","v":8305,"vw":52.808857},{"c":52.81,"h":52.82,"l":52.79,"n":281,"o":52.79,"t":"2026-10-20T16:40:00Z","v":9383,"vw":52.808473},{"c":52.8,"h":52.82,"l":52.765,"n":370,"o":52.81,"t":"2026-10-20T16:45:00Z","v":17739,"vw":52.801065},{"c":52.65,"h":52.8,"l":52.64,"n":286,"o":52.8,"t":"2026-10-20T16:50:00Z","v":7747,"vw":52.736556},{"c":52.54,"h":52.63,"l":52.53,"n":288,"o":52.63,"t":"2026-10-20T16:55:00Z","v":10143,"vw":52.595436},{"c":52.62,"h":52.645,"l":52.55,"n":276,"o":52.55,"t":"2026-10-20T17:00:00Z","v":10221,"vw":52.600513},{"c":52.58,"h":52.62,"l":52.56,"n":241,"o":52.62,"t":"2026-10-20T17:05:00Z","v":9532,"vw":52.58091},{"c":52.61,"h":52.65,"l":52.55,"n":337,"o":52.57,"t":"2026-10-20T17:10:00Z","v":28820,"vw":52.613627},{"c":52.49,"h":52.59,"l":52.445,"n":431,"o":52.59,"t":"2026-10-20T17:15:00Z","v":18645,"vw":52.499401},{"c":52.5117,"h":52.5117,"l":52.43,"n":317,"o":52.465,"t":"2026-10-20T17:20:00Z","v":12150,"vw":52.472749},{"c":52.57,"h":52.57,"l":52.505,"n":224,"o":52.505,"t":"2026-10-20T17:25:00Z","v":15213,"vw":52.525884},{"c":52.75,"h":52.75,"l":52.57,"n":637,"o":52.57,"t":"2026-10-20T17:30:00Z","v":47078,"vw":52.664825},{"c":52.79,"h":52.79,"l":52.735,"n":232,"o":52.7411,"t":"2026-10-20T17:35:00Z","v":7396,"vw":52.753231},{"c":52.75,"h":52.82,"l":52.75,"n":321,"o":52.79,"t":"2026-10-20T17:40:00Z","v":10548,"vw":52.795939},{"c":52.755,"h":52.78,"l":52.745,"n":176,"o":52.78,"t":"2026-10-20T17:45:00Z","v":5708,"vw":52.758406},{"c":52.795,"h":52.81,"l":52.77,"n":227,"o":52.77,"t":"2026-10-20T17:50:00Z","v":8439,"vw":52.794134},{"c":52.76,"h":52.795,"l":52.74,"n":209,"o":52.795,"t":"2026-10-20T17:55:00Z","v":6758,"vw":52.758154},{"c":52.81,"h":52.82,"l":52.76,"n":271,"o":52.76,"t":"2026-10-20T18:00:00Z","v":16597,"vw":52.802642},{"c":52.75,"h":52.82,"l":52.75,"n":336,"o":52.8,"t":"2026-10-20T18:05:00Z","v":10575,"vw":52.792549},{"c":52.8099,"h":52.8099,"l":52.75,"n":294,"o":52.75,"t":"2026-10-20T18:10:00Z","v":8905,"vw":52.786496},{"c":52.8,"h":52.83,"l":52.79,"n":231,"o":52.82,"t":"2026-10-20T18:15:00Z","v":6752,"vw":52.814448},{"c":52.83,"h":52.84,"l":52.79,"n":559,"o":52.8,"t":"2026-10-20T18:20:00Z","v":35881,"vw":52.810779},{"c":52.86,"h":52.86,"l":52.83,"n":327,"o":52.83,"t":"2026-10-20T18:25:00Z","v":11984,"vw":52.84285},{"c":52.81,"h":52.88,"l":52.81,"n":400,"o":52.86,"t":"2026-10-20T18:30:00Z","v":13041,"vw":52.85455},{"c":52.775,"h":52.8,"l":52.75,"n":368,"o":52.8,"t":"2026-10-20T18:35:00Z","v":14442,"vw":52.775952},{"c":52.81,"h":52.81,"l":52.77,"n":308,"o":52.77,"t":"2026-10-20T18:40:00Z","v":11475,"vw":52.782178},{"c":52.85,"h":52.87,"l":52.82,"n":355,"o":52.82,"t":"2026-10-20T18:45:00Z","v":11075,"vw":52.844297},{"c":52.845,"h":52.88,"l":52.825,"n":296,"o":52.845,"t":"2026-10-20T18:50:00Z","v":8624,"vw":52.852123},{"c":52.78,"h":52.86,"l":52.78,"n":404,"o":52.845,"t":"2026-10-20T18:55:00Z","v":14167,"vw":52.822667},{"c":52.8,"h":52.8098,"l":52.76,"n":284,"o":52.775,"t":"2026-10-20T19:00:00Z","v":18900,"vw":52.78694},{"c":52.895,"h":52.895,"l":52.805,"n":445,"o":52.805,"t":"2026-10-20T19:05:00Z","v":16299,"vw":52.85937},{"c":52.8993,"h":52.915,"l":52.85,"n":393,"o":52.9,"t":"2026-10-20T19:10:00Z","v":13920,"vw":52.882981},{"c":52.9173,"h":52.9173,"l":52.86,"n":480,"o":52.89,"t":"2026-10-20T19:15:00Z","v":27856,"vw":52.881811},{"c":52.93,"h":52.96,"l":52.895,"n":428,"o":52.92,"t":"2026-10-20T19:20:00Z","v":14045,"vw":52.921535},{"c":52.95,"h":52.99,"l":52.925,"n":479,"o":52.925,"t":"2026-10-20T19:25:00Z","v":20054,"vw":52.963101},{"c":52.92,"h":52.955,"l":52.8902,"n":537,"o":52.945,"t":"2026-10-20T19:30:00Z","v":25889,"vw":52.928577},{"c":52.865,"h":52.93,"l":52.84,"n":664,"o":52.93,"t":"2026-10-20T19:35:00Z","v":20198,"vw":52.874228},{"c":52.88,"h":52.89,"l":52.82,"n":652,"o":52.86,"t":"2026-10-20T19:40:00Z","v":23200,"vw":52.861926},{"c":52.9,"h":52.9,"l":52.85,"n":637,"o":52.89,"t":"2026-10-20T19:45:00Z","v":22465,"vw":52.877302},{"c":52.81,"h":52.9,"l":52.775,"n":828,"o":52.9,"t":"2026-10-20T19:50:00Z","v":33277,"vw":52.821975},{"c":52.87,"h":52.885,"l":52.73,"n":2818,"o":52.78,"t":"2026-10-20T19:55:00Z","v":147942,"vw":52.826105},{"c":52.83,"h":52.88,"l":52.78,"n":82,"o":52.88,"t":"2026-10-20T20:00:00Z","v":308436,"vw":52.879916},{"c":52.87,"h":53.31,"l":52.87,"n":162,"o":53.31,"t":"2026-10-21T13:30:00Z","v":25247,"vw":53.250898},{"c":53.12,"h":53.12,"l":52.74,"n":203,"o":52.835,"t":"2026-10-21T13:35:00Z","v":7358,"vw":53.012381},{"c":53.165,"h":53.23,"l":52.9975,"n":164,"o":53.1337,"t":"2026-10-21T13:40:00Z","v":9664,"vw":53.081593},{"c":53.065,"h":53.21,"l":53.065,"n":167,"o":53.1883,"t":"2026-10-21T13:45:00Z","v":7187,"vw":53.137089},{"c":53.24,"h":53.24,"l":53.095,"n":189,"o":53.1,"t":"2026-10-21T13:50:00Z","v":5931,"vw":53.132653},{"c":53.07,"h":53.25,"l":53.06,"n":411,"o":53.24,"t":"2026-10-21T13:55:00Z","v":20952,"vw":53.173488},{"c":52.92,"h":53.09,"l":52.84,"n":326,"o":53.09,"t":"2026-10-21T14:00:00Z","v":15682,"vw":52.918157},{"c":52.8,"h":52.9,"l":52.76,"n":240,"o":52.9,"t":"2026-10-21T14:05:00Z","v":10350,"vw":52.808463},{"c":53.055,"h":53.06,"l":52.82,"n":296,"o":52.82,"t":"2026-10-21T14:10:00Z","v":14695,"vw":52.945252},{"c":52.95,"h":53.1199,"l":52.9177,"n":357,"o":53.055,"t":"2026-10-21T14:15:00Z","v":22400,"vw":53.047328},{"c":52.935,"h":53.01,"l":52.935,"n":159,"o":52.95,"t":"2026-10-21T14:20:00Z","v":8224,"vw":52.975679},{"c":52.89,"h":52.97,"l":52.88,"n":212,"o":52.9,"t":"2026-10-21T14:25:00Z","v":6282,"vw":52.918166},{"c":52.96,"h":52.99,"l":52.89,"n":266,"o":52.89,"t":"2026-10-21T14:30:00Z","v":13136,"vw":52.933673},{"c":52.97,"h":52.99,"l":52.94,"n":209,"o":52.96,"t":"2026-10-21T14:35:00Z","v":7589,"vw":52.965251},{"c":53.05,"h":53.05,"l":52.915,"n":160,"o":52.965,"t":"2026-10-21T14:40:00Z","v":7323,"vw":52.974327},{"c":53.17,"h":53.19,"l":53.05,"n":253,"o":53.05,"t":"2026-10-21T14:45:00Z","v":10906,"vw":53.145298},{"c":53.05,"h":53.17,"l":53.025,"n":234,"o":53.165,"t":"2026-10-21T14:50:00Z","v":8658,"vw":53.113014},{"c":52.93,"h":53.08,"l":52.93,"n":225,"o":53.08,"t":"2026-10-21T14:55:00Z","v":13391,"vw":52.975051},{"c":52.97,"h":52.97,"l":52.88,"n":179,"o":52.9424,"t":"2026-10-21T15:00:00Z","v":6922,"vw":52.920629},{"c":52.83,"h":52.98,"l":52.81,"n":295,"o":52.97,"t":"2026-10-21T15:05:00Z","v":47922,"vw":52.88106},{"c":52.85,"h":52.92,"l":52.8,"n":364,"o":52.83,"t":"2026-10-21T15:10:00Z","v":49656,"vw":52.847222},{"c":52.89,"h":52.935,"l":52.85,"n":205,"o":52.855,"t":"2026-10-21T15:15:00Z","v":8903,"vw":52.877514},{"c":52.935,"h":52.935,"l":52.89,"n":150,"o":52.89,"t":"2026-10-21T15:20:00Z","v":4308,"vw":52.916032},{"c":53.01,"h":53.03,"l":52.935,"n":309,"o":52.935,"t":"2026-10-21T15:25:00Z","v":14663,"vw":52.993316},{"c":53.05,"h":53.13,"l":53.01,"n":248,"o":53.07,"t":"2026-10-21T15:30:00Z","v":11701,"vw":53.057882},{"c":53.06,"h":53.11,"l":53.0479,"n":134,"o":53.065,"t":"2026-10-21T15:35:00Z","v":4937,"vw":53.077273},{"c":53.01,"h":53.06,"l":53.01,"n":153,"o":53.04,"t":"2026-10-21T15:40:00Z","v":6172,"vw":53.033487},{"c":52.985,"h":53.045,"l":52.955,"n":200,"o":53.04,"t":"2026-10-21T15:45:00Z","v":6341,"vw":52.982382},{"c":53.015,"h":53.045,"l":52.985,"n":131,"o":52.985,"t":"2026-10-21T15:50:00Z","v":3776,"vw":53.019993},{"c":53.02,"h":53.02,"l":53,"n":100,"o":53,"t":"2026-10-21T15:55:00Z","v":4457,"vw":53.002742},{"c":53.04,"h":53.07,"l":53.01,"n":152,"o":53.01,"t":"2026-10-21T16:00:00Z","v":4362,"vw":53.038841},{"c":53.04,"h":53.09,"l":53,"n":204,"o":53.04,"t":"2026-10-21T16:05:00Z","v":8960,"vw":53.051007},{"c":53.04,"h":53.04,"l":53.025,"n":71,"o":53.025,"t":"2026-10-21T16:10:00Z","v":1786,"vw":53.027143},{"c":53.05,"h":53.08,"l":53.045,"n":129,"o":53.075,"t":"2026-10-21T16:15:00Z","v":4278,"vw":53.063361},{"c":53.07,"h":53.07,"l":53.04,"n":78,"o":53.04,"t":"2026-10-21T16:20:00Z","v":1541,"vw":53.049015},{"c":53.06,"h":53.06,"l":53.05,"n":90,"o":53.05,"t":"2026-10-21T16:25:00Z","v":2645,"vw":53.053782},{"c":53.02,"h":53.055,"l":53.008,"n":206,"o":53.055,"t":"2026-10-21T16:30:00Z","v":6131,"vw":53.016914},{"c":53.25,"h":53.325,"l":52.98,"n":617,"o":53.03,"t":"2026-10-21T16:35:00Z","v":35438,"vw":53.124162},{"c":53.13,"h":53.27,"l":53.065,"n":421,"o":53.26,"t":"2026-10-21T16:40:00Z","v":15124,"vw":53.142437},{"c":53.08,"h":53.13,"l":53.03,"n":188,"o":53.11,"t":"2026-10-21T16:45:00Z","v":5990,"vw":53.081033},{"c":52.995,"h":53.06,"l":52.99,"n":207,"o":53.06,"t":"2026-10-21T16:50:00Z","v":8267,"vw":53.008686},{"c":52.9901,"h":53.02,"l":52.9901,"n":191,"o":52.995,"t":"2026-10-21T16:55:00Z","v":7337,"vw":53.006231},{"c":53.01,"h":53.08,"l":52.975,"n":274,"o":53.005,"t":"2026-10-21T17:00:00Z","v":11115,"vw":53.014343},{"c":53.045,"h":53.06,"l":52.99,"n":152,"o":52.99,"t":"2026-10-21T17:05:00Z","v":7654,"vw":53.030427},{"c":52.975,"h":53.0492,"l":52.95,"n":179,"o":53.0492,"t":"2026-10-21T17:10:00Z","v":6672,"vw":52.988908},{"c":52.945,"h":52.985,"l":52.93,"n":112,"o":52.985,"t":"2026-10-21T17:15:00Z","v":4907,"vw":52.954283},{"c":52.94,"h":52.96,"l":52.925,"n":175,"o":52.96,"t":"2026-10-21T17:20:00Z","v":10195,"vw":52.944684},{"c":52.945,"h":52.954,"l":52.93,"n":162,"o":52.94,"t":"2026-10-21T17:25:00Z","v":7125,"vw":52.944738},{"c":52.92,"h":52.96,"l":52.885,"n":353,"o":52.96,"t":"2026-10-21T17:30:00Z","v":16055,"vw":52.910723},{"c":52.95,"h":52.95,"l":52.92,"n":204,"o":52.92,"t":"2026-10-21T17:35:00Z","v":8633,"vw":52.934651},{"c":52.95,"h":52.96,"l":52.93,"n":215,"o":52.95,"t":"2026-10-21T17:40:00Z","v":11278,"vw":52.948922},{"c":52.96,"h":52.975,"l":52.93,"n":293,"o":52.94,"t":"2026-10-21T17:45:00Z","v":21425,"vw":52.951457},{"c":52.94,"h":52.96,"l":52.915,"n":267,"o":52.94,"t":"2026-10-21T17:50:00Z","v":11473,"vw":52.94782},{"c":52.91,"h":52.95,"l":52.88,"n":217,"o":52.945,"t":"2026-10-21T17:55:00Z","v":9192,"vw":52.925886},{"c":52.975,"h":53.03,"l":52.89,"n":400,"o":52.89,"t":"2026-10-21T18:00:00Z","v":34903,"vw":52.965044},{"c":53.01,"h":53.02,"l":52.96,"n":235,"o":52.96,"t":"2026-10-21T18:05:00Z","v":7895,"vw":52.985058},{"c":53.05,"h":53.05,"l":52.99,"n":308,"o":52.99,"t":"2026-10-21T18:10:00Z","v":15892,"vw":53.008802},{"c":52.965,"h":53.05,"l":52.94,"n":387,"o":53.04,"t":"2026-10-21T18:15:00Z","v":30638,"vw":53.00677},{"c":52.94,"h":53,"l":52.925,"n":284,"o":52.98,"t":"2026-10-21T18:20:00Z","v":13452,"vw":52.952653},{"c":52.925,"h":52.935,"l":52.9,"n":293,"o":52.935,"t":"2026-10-21T18:25:00Z","v":11762,"vw":52.91667},{"c":53.035,"h":53.035,"l":52.91,"n":405,"o":52.91,"t":"2026-10-21T18:30:00Z","v":28232,"vw":52.99057},{"c":53.01,"h":53.04,"l":53.01,"n":190,"o":53.035,"t":"2026-10-21T18:35:00Z","v":6892,"vw":53.020641},{"c":52.99,"h":53.05,"l":52.99,"n":353,"o":53.025,"t":"2026-10-21T18:40:00Z","v":22389,"vw":53.008698},{"c":52.88,"h":53.0399,"l":52.88,"n":584,"o":52.99,"t":"2026-10-21T18:45:00Z","v":42393,"vw":52.988011},{"c":52.85,"h":52.88,"l":52.84,"n":189,"o":52.87,"t":"2026-10-21T18:50:00Z","v":5911,"vw":52.856878},{"c":52.71,"h":52.85,"l":52.7,"n":319,"o":52.85,"t":"2026-10-21T18:55:00Z","v":10714,"vw":52.773418},{"c":52.585,"h":52.68,"l":52.5,"n":443,"o":52.68,"t":"2026-10-21T19:00:00Z","v":15756,"vw":52.592768},{"c":52.47,"h":52.6,"l":52.47,"n":355,"o":52.585,"t":"2026-10-21T19:05:00Z","v":11792,"vw":52.535264},{"c":52.48,"h":52.5,"l":52.42,"n":276,"o":52.46,"t":"2026-10-21T19:10:00Z","v":8977,"vw":52.468339},{"c":52.63,"h":52.63,"l":52.47,"n":417,"o":52.47,"t":"2026-10-21T19:15:00Z","v":16553,"vw":52.572351},{"c":52.66,"h":52.7,"l":52.59,"n":670,"o":52.65,"t":"2026-10-21T19:20:00Z","v":45370,"vw":52.628188},{"c":52.74,"h":52.74,"l":52.65,"n":547,"o":52.68,"t":"2026-10-21T19:25:00Z","v":36759,"vw":52.700012},{"c":52.76,"h":52.775,"l":52.725,"n":415,"o":52.74,"t":"2026-10-21T19:30:00Z","v":20229,"vw":52.750439},{"c":52.68,"h":52.77,"l":52.68,"n":385,"o":52.75,"t":"2026-10-21T19:35:00Z","v":19841,"vw":52.717877},{"c":52.78,"h":52.78,"l":52.68,"n":378,"o":52.68,"t":"2026-10-21T19:40:00Z","v":18926,"vw":52.720647},{"c":52.795,"h":52.81,"l":52.775,"n":421,"o":52.775,"t":"2026-10-21T19:45:00Z","v":19929,"vw":52.791296},{"c":52.82,"h":52.9,"l":52.75,"n":965,"o":52.78,"t":"2026-10-21T19:50:00Z","v":47824,"vw":52.836404},{"c":52.86,"h":52.865,"l":52.78,"n":2365,"o":52.82,"t":"2026-10-21T19:55:00Z","v":135318,"vw":52.823543},{"c":52.95,"h":52.95,"l":52.86,"n":91,"o":52.86,"t":"2026-10-21T20:00:00Z","v":404238,"vw":52.860042},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-21T20:15:00Z","v":1000,"vw":52.76},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-21T22:50:00Z","v":300,"vw":52.86},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-21T23:00:00Z","v":100,"vw":52.88},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-22T11:45:00Z","v":500,"vw":53},{"c":53.03,"h":53.03,"l":53.03,"n":3,"o":53.03,"t":"2026-10-22T13:25:00Z","v":200,"vw":53.03},{"c":52.7,"h":52.73,"l":52.38,"n":250,"o":52.38,"t":"2026-10-22T13:30:00Z","v":34792,"vw":52.46219},{"c":52.635,"h":52.89,"l":52.6,"n":456,"o":52.685,"t":"2026-10-22T13:35:00Z","v":33827,"vw":52.703866},{"c":52.4,"h":52.68,"l":52.39,"n":235,"o":52.68,"t":"2026-10-22T13:40:00Z","v":13418,"vw":52.468021},{"c":52.9,"h":52.91,"l":52.36,"n":431,"o":52.36,"t":"2026-10-22T13:45:00Z","v":19901,"vw":52.747422},{"c":53.52,"h":53.52,"l":52.88,"n":502,"o":52.905,"t":"2026-10-22T13:50:00Z","v":32015,"vw":53.159099},{"c":53.695,"h":53.88,"l":53.4,"n":628,"o":53.49,"t":"2026-10-22T13:55:00Z","v":39766,"vw":53.635865},{"c":53.63,"h":53.845,"l":53.55,"n":354,"o":53.75,"t":"2026-10-22T14:00:00Z","v":17153,"vw":53.665097},{"c":53.57,"h":53.83,"l":53.54,"n":411,"o":53.73,"t":"2026-10-22T14:05:00Z","v":18589,"vw":53.683203},{"c":53.97,"h":54,"l":53.575,"n":372,"o":53.575,"t":"2026-10-22T14:10:00Z","v":26127,"vw":53.726074},{"c":53.89,"h":54.18,"l":53.89,"n":283,"o":54.02,"t":"2026-10-22T14:15:00Z","v":16711,"vw":54.031697},{"c":54.02,"h":54.16,"l":53.9564,"n":377,"o":53.9564,"t":"2026-10-22T14:20:00Z","v":33005,"vw":54.080256},{"c":54.14,"h":54.22,"l":54,"n":458,"o":54.04,"t":"2026-10-22T14:25:00Z","v":45583,"vw":54.129109},{"c":54.14,"h":54.28,"l":54,"n":578,"o":54.14,"t":"2026-10-22T14:30:00Z","v":36987,"vw":54.126819},{"c":54.26,"h":54.3,"l":54.11,"n":526,"o":54.15,"t":"2026-10-22T14:35:00Z","v":30673,"vw":54.243956},{"c":54.38,"h":54.46,"l":54.24,"n":520,"o":54.26,"t":"2026-10-22T14:40:00Z","v":34854,"vw":54.330767},{"c":54.3,"h":54.44,"l":54.29,"n":454,"o":54.39,"t":"2026-10-22T14:45:00Z","v":22518,"vw":54.367335},{"c":54.48,"h":54.52,"l":54.3,"n":625,"o":54.3,"t":"2026-10-22T14:50:00Z","v":62092,"vw":54.446404},{"c":54.76,"h":54.79,"l":54.5,"n":720,"o":54.5,"t":"2026-10-22T14:55:00Z","v":42668,"vw":54.638313},{"c":54.68,"h":54.84,"l":54.58,"n":1097,"o":54.78,"t":"2026-10-22T15:00:00Z","v":96856,"vw":54.670964},{"c":54.535,"h":54.74,"l":54.5,"n":469,"o":54.71,"t":"2026-10-22T15:05:00Z","v":31342,"vw":54.621938},{"c":54.49,"h":54.665,"l":54.485,"n":422,"o":54.57,"t":"2026-10-22T15:10:00Z","v":22199,"vw":54.568521},{"c":54.76,"h":54.76,"l":54.52,"n":567,"o":54.52,"t":"2026-10-22T15:15:00Z","v":62999,"vw":54.656759},{"c":54.725,"h":54.83,"l":54.72,"n":577,"o":54.78,"t":"2026-10-22T15:20:00Z","v":27610,"vw":54.76584},{"c":54.685,"h":54.77,"l":54.64,"n":311,"o":54.715,"t":"2026-10-22T15:25:00Z","v":19388,"vw":54.707755},{"c":54.95,"h":54.975,"l":54.68,"n":558,"o":54.68,"t":"2026-10-22T15:30:00Z","v":43944,"vw":54.873673},{"c":54.835,"h":55.02,"l":54.835,"n":663,"o":54.97,"t":"2026-10-22T15:35:00Z","v":38193,"vw":54.971038},{"c":54.88,"h":54.95,"l":54.76,"n":477,"o":54.85,"t":"2026-10-22T15:40:00Z","v":26920,"vw":54.838183},{"c":54.98,"h":55.11,"l":54.92,"n":432,"o":54.92,"t":"2026-10-22T15:45:00Z","v":28059,"vw":55.009804},{"c":55,"h":55.1,"l":54.975,"n":325,"o":54.975,"t":"2026-10-22T15:50:00Z","v":14186,"vw":55.040409},{"c":55.01,"h":55.08,"l":54.98,"n":278,"o":54.99,"t":"2026-10-22T15:55:00Z","v":13494,"vw":55.016544},{"c":55.085,"h":55.085,"l":54.98,"n":381,"o":55,"t":"2026-10-22T16:00:00Z","v":19517,"vw":55.023398},{"c":55.24,"h":55.24,"l":55.05,"n":561,"o":55.085,"t":"2026-10-22T16:05:00Z","v":32358,"vw":55.147681},{"c":55.19,"h":55.31,"l":55.13,"n":502,"o":55.25,"t":"2026-10-22T16:10:00Z","v":31609,"vw":55.209482},{"c":55.16,"h":55.295,"l":55.15,"n":365,"o":55.21,"t":"2026-10-22T16:15:00Z","v":25948,"vw":55.188952},{"c":55.22,"h":55.235,"l":55.1501,"n":372,"o":55.1501,"t":"2026-10-22T16:20:00Z","v":24069,"vw":55.210946},{"c":55.32,"h":55.33,"l":55.22,"n":343,"o":55.22,"t":"2026-10-22T16:25:00Z","v":21375,"vw":55.270664},{"c":55.38,"h":55.4,"l":55.26,"n":486,"o":55.295,"t":"2026-10-22T16:30:00Z","v":26756,"vw":55.337367},{"c":55.245,"h":55.4,"l":55.245,"n":456,"o":55.365,"t":"2026-10-22T16:35:00Z","v":25957,"vw":55.317081},{"c":55.24,"h":55.255,"l":55.135,"n":427,"o":55.245,"t":"2026-10-22T16:40:00Z","v":20302,"vw":55.186157},{"c":54.91,"h":55.25,"l":54.81,"n":557,"o":55.24,"t":"2026-10-22T16:45:00Z","v":31521,"vw":54.996868},{"c":55.02,"h":55.02,"l":54.87,"n":375,"o":54.9,"t":"2026-10-22T16:50:00Z","v":16257,"vw":54.935948},{"c":55.09,"h":55.09,"l":54.95,"n":363,"o":55.02,"t":"2026-10-22T16:55:00Z","v":17383,"vw":54.997794},{"c":55,"h":55.13,"l":54.965,"n":323,"o":55.065,"t":"2026-10-22T17:00:00Z","v":16046,"vw":55.037036},{"c":55.01,"h":55.04,"l":54.94,"n":391,"o":54.985,"t":"2026-10-22T17:05:00Z","v":18726,"vw":54.993279},{"c":55.065,"h":55.08,"l":55,"n":343,"o":55.02,"t":"2026-10-22T17:10:00Z","v":14198,"vw":55.039719},{"c":55.079,"h":55.165,"l":55.06,"n":383,"o":55.1,"t":"2026-10-22T17:15:00Z","v":23836,"vw":55.129647},{"c":55.025,"h":55.18,"l":55.005,"n":532,"o":55.11,"t":"2026-10-22T17:20:00Z","v":36155,"vw":55.095457},{"c":55.14,"h":55.165,"l":55.025,"n":350,"o":55.04,"t":"2026-10-22T17:25:00Z","v":18104,"vw":55.133918},{"c":55.23,"h":55.23,"l":55.025,"n":727,"o":55.14,"t":"2026-10-22T17:30:00Z","v":36177,"vw":55.070987},{"c":55.09,"h":55.215,"l":55.045,"n":364,"o":55.215,"t":"2026-10-22T17:35:00Z","v":18319,"vw":55.149499},{"c":55.1871,"h":55.1871,"l":55.06,"n":316,"o":55.08,"t":"2026-10-22T17:40:00Z","v":13781,"vw":55.123858},{"c":54.995,"h":55.16,"l":54.97,"n":319,"o":55.16,"t":"2026-10-22T17:45:00Z","v":15153,"vw":55.071412},{"c":54.91,"h":54.99,"l":54.855,"n":390,"o":54.99,"t":"2026-10-22T17:50:00Z","v":15450,"vw":54.912331},{"c":54.98,"h":55.1,"l":54.925,"n":512,"o":54.93,"t":"2026-10-22T17:55:00Z","v":27608,"vw":55.004626},{"c":54.81,"h":54.99,"l":54.74,"n":289,"o":54.99,"t":"2026-10-22T18:00:00Z","v":11502,"vw":54.855034},{"c":54.89,"h":54.89,"l":54.75,"n":384,"o":54.775,"t":"2026-10-22T18:05:00Z","v":16071,"vw":54.832268},{"c":55.08,"h":55.08,"l":54.86,"n":471,"o":54.89,"t":"2026-10-22T18:10:00Z","v":25352,"vw":54.929514},{"c":55.04,"h":55.085,"l":54.975,"n":434,"o":55.085,"t":"2026-10-22T18:15:00Z","v":19664,"vw":55.027579},{"c":55.03,"h":55.11,"l":55.01,"n":396,"o":55.05,"t":"2026-10-22T18:20:00Z","v":13373,"vw":55.049063},{"c":55.21,"h":55.22,"l":55.05,"n":720,"o":55.06,"t":"2026-10-22T18:25:00Z","v":38173,"vw":55.11745},{"c":55.28,"h":55.28,"l":55.17,"n":578,"o":55.21,"t":"2026-10-22T18:30:00Z","v":26593,"vw":55.217913},{"c":55.16,"h":55.33,"l":55.055,"n":795,"o":55.2895,"t":"2026-10-22T18:35:00Z","v":52107,"vw":55.156872},{"c":55.055,"h":55.155,"l":55.05,"n":412,"o":55.155,"t":"2026-10-22T18:40:00Z","v":20655,"vw":55.116466},{"c":55.09,"h":55.16,"l":55.04,"n":718,"o":55.06,"t":"2026-10-22T18:45:00Z","v":32962,"vw":55.103205},{"c":55.105,"h":55.13,"l":55.05,"n":510,"o":55.075,"t":"2026-10-22T18:50:00Z","v":41447,"vw":55.109483},{"c":55.16,"h":55.22,"l":55.1,"n":619,"o":55.12,"t":"2026-10-22T18:55:00Z","v":43168,"vw":55.145562},{"c":55.29,"h":55.29,"l":55.15,"n":570,"o":55.17,"t":"2026-10-22T19:00:00Z","v":28072,"vw":55.180503},{"c":55.32,"h":55.38,"l":55.265,"n":748,"o":55.265,"t":"2026-10-22T19:05:00Z","v":36646,"vw":55.322713},{"c":55.185,"h":55.32,"l":55.185,"n":572,"o":55.31,"t":"2026-10-22T19:10:00Z","v":36502,"vw":55.289385},{"c":55.33,"h":55.34,"l":55.2,"n":693,"o":55.2,"t":"2026-10-22T19:15:00Z","v":32365,"vw":55.259025},{"c":55.14,"h":55.4,"l":55.115,"n":914,"o":55.34,"t":"2026-10-22T19:20:00Z","v":49487,"vw":55.238878},{"c":55.19,"h":55.28,"l":55.125,"n":757,"o":55.15,"t":"2026-10-22T19:25:00Z","v":33051,"vw":55.211078},{"c":55.21,"h":55.23,"l":55.13,"n":862,"o":55.18,"t":"2026-10-22T19:30:00Z","v":56950,"vw":55.184229},{"c":55.32,"h":55.34,"l":55.17,"n":779,"o":55.19,"t":"2026-10-22T19:35:00Z","v":43277,"vw":55.227753},{"c":55.215,"h":55.3402,"l":55.17,"n":811,"o":55.33,"t":"2026-10-22T19:40:00Z","v":50034,"vw":55.266192},{"c":55.12,"h":55.305,"l":55.12,"n":1033,"o":55.23,"t":"2026-10-22T19:45:00Z","v":54439,"vw":55.186775},{"c":55.37,"h":55.38,"l":55.13,"n":1350,"o":55.13,"t":"2026-10-22T19:50:00Z","v":83319,"vw":55.315317},{"c":55.445,"h":55.495,"l":55.355,"n":3882,"o":55.38,"t":"2026-10-22T19:55:00Z","v":264579,"vw":55.414488},{"c":55.44,"h":55.44,"l":55.44,"n":116,"o":55.44,"t":"2026-10-22T20:00:00Z","v":494884,"vw":55.44}],"history":[{"c":98.36,"h":99.62,"l":98.135,"n":26934,"o":98.905,"t":"2024-10-21T04:00:00Z","v":1566889,"vw":98.437205},{"c":98.32,"h":99.955,"l":96.65,"n":33186,"o":97.51,"t":"2024-10-22T04:00:00Z","v":2792485,"vw":98.535726},{"c":98,"h":98.245,"l":96.64,"n":25130,"o":97.77,"t":"2024-10-23T04:00:00Z","v":1485892,"vw":97.698778},{"c":99.39,"h":99.71,"l":97.54,"n":23398,"o":98.62,"t":"2024-10-24T04:00:00Z","v":1871851,"vw":99.158638},{"c":98.96,"h":100.9999,"l":98.64,"n":22881,"o":100,"t":"2024-10-25T04:00:00Z","v":1213440,"vw":99.185893},{"c":98.99,"h":100.32,"l":98.56,"n":20614,"o":99.65,"t":"2024-10-28T04:00:00Z","v":1100820,"vw":99.094067},{"c":99.1,"h":99.555,"l":96.96,"n":22337,"o":98.02,"t":"2024-10-29T04:00:00Z","v":1374696,"vw":98.873417},{"c":99.37,"h":99.88,"l":98.43,"n":20193,"o":98.81,"t":"2024-10-30T04:00:00Z","v":1070092,"vw":99.44692},{"c":99.12,"h":99.87,"l":98.1,"n":26088,"o":98.85,"t":"2024-10-31T04:00:00Z","v":2966908,"vw":99.27162},{"c":98.47,"h":100.26,"l":98.25,"n":21251,"o":99.67,"t":"2024-11-01T04:00:00Z","v":2289749,"vw":98.593456},{"c":99.65,"h":101.29,"l":98.73,"n":24092,"o":99.05,"t":"2024-11-04T05:00:00Z","v":1619324,"vw":99.795067},{"c":102.29,"h":102.35,"l":99.28,"n":22223,"o":99.47,"t":"2024-11-05T05:00:00Z","v":1390570,"vw":101.644374},{"c":102.9,"h":107.32,"l":100.774,"n":37372,"o":107,"t":"2024-11-06T05:00:00Z","v":2054072,"vw":102.874567},{"c":102.94,"h":103.74,"l":102.12,"n":20109,"o":103.02,"t":"2024-11-07T05:00:00Z","v":1173014,"vw":102.918638},{"c":104.35,"h":105.01,"l":102.27,"n":22961,"o":102.62,"t":"2024-11-08T05:00:00Z","v":1367899,"vw":104.335342},{"c":105.63,"h":106.257,"l":105.205,"n":18559,"o":105.34,"t":"2024-11-11T05:00:00Z","v":949417,"vw":105.645228},{"c":104.08,"h":105.5745,"l":103.9,"n":18435,"o":105.39,"t":"2024-11-12T05:00:00Z","v":844562,"vw":104.36383},{"c":106.32,"h":107.78,"l":104.635,"n":27642,"o":104.97,"t":"2024-11-13T05:00:00Z","v":1361102,"vw":106.601016},{"c":105.86,"h":106.63,"l":105.18,"n":21738,"o":106.22,"t":"2024-11-14T05:00:00Z","v":1234073,"vw":106.018507},{"c":105.92,"h":106.37,"l":104.7,"n":24808,"o":105.31,"t":"2024-11-15T05:00:00Z","v":1161991,"vw":105.879663},{"c":105.87,"h":106.25,"l":105.19,"n":13653,"o":105.56,"t":"2024-11-18T05:00:00Z","v":653343,"vw":105.815196},{"c":104.75,"h":105.25,"l":103.85,"n":18048,"o":104.71,"t":"2024-11-19T05:00:00Z","v":982865,"vw":104.682306},{"c":104.17,"h":105.48,"l":103.57,"n":15304,"o":105.1,"t":"2024-11-20T05:00:00Z","v":1012928,"vw":104.233007},{"c":106.05,"h":106.5,"l":104,"n":18977,"o":104.27,"t":"2024-11-21T05:00:00Z","v":1220563,"vw":105.987738},{"c":106.93,"h":107.21,"l":106.06,"n":17210,"o":106.39,"t":"2024-11-22T05:00:00Z","v":1156140,"vw":106.760361},{"c":107.94,"h":109.305,"l":107.12,"n":24081,"o":107.79,"t":"2024-11-25T05:00:00Z","v":2533693,"vw":108.067209},{"c":109.11,"h":109.19,"l":107.42,"n":21524,"o":108.17,"t":"2024-11-26T05:00:00Z","v":1286350,"vw":108.828576},{"c":108.96,"h":110.71,"l":108.76,"n":18866,"o":109.99,"t":"2024-11-27T05:00:00Z","v":925082,"vw":109.20989},{"c":108.99,"h":109.73,"l":108.68,"n":8509,"o":108.92,"t":"2024-11-29T05:00:00Z","v":636089,"vw":109.087406},{"c":108.92,"h":109.31,"l":107.88,"n":15832,"o":109.14,"t":"2024-12-02T05:00:00Z","v":1304848,"vw":108.810145},{"c":108.83,"h":109.455,"l":108.13,"n":18373,"o":109.34,"t":"2024-12-03T05:00:00Z","v":902232,"vw":108.853597},{"c":108.76,"h":109.43,"l":107.88,"n":15498,"o":108.62,"t":"2024-12-04T05:00:00Z","v":1101341,"vw":108.459013},{"c":108.06,"h":109.16,"l":107.8605,"n":16314,"o":108.91,"t":"2024-12-05T05:00:00Z","v":944196,"vw":108.220212},{"c":108.11,"h":109.01,"l":107.74,"n":17450,"o":108.66,"t":"2024-12-06T05:00:00Z","v":678743,"vw":108.142096},{"c":108.24,"h":109.2,"l":107.27,"n":21091,"o":108.44,"t":"2024-12-09T05:00:00Z","v":1113691,"vw":108.162967},{"c":107.87,"h":109.15,"l":106.97,"n":20784,"o":108.59,"t":"2024-12-10T05:00:00Z","v":1617081,"vw":108.032612},{"c":109.21,"h":109.86,"l":108.615,"n":16160,"o":108.88,"t":"2024-12-11T05:00:00Z","v":1059766,"vw":109.205369},{"c":108.29,"h":109.72,"l":107.66,"n":17580,"o":108.92,"t":"2024-12-12T05:00:00Z","v":1009207,"vw":108.283352},{"c":107.16,"h":108.32,"l":106.48,"n":14485,"o":107.81,"t":"2024-12-13T05:00:00Z","v":1070429,"vw":107.135457},{"c":107.79,"h":108.07,"l":106.79,"n":18457,"o":107.16,"t":"2024-12-16T05:00:00Z","v":1174375,"vw":107.67619},{"c":105.49,"h":107.515,"l":105.291,"n":22281,"o":107.46,"t":"2024-12-17T05:00:00Z","v":1169668,"vw":105.69934},{"c":101.17,"h":106.02,"l":101.1,"n":19119,"o":106.02,"t":"2024-12-18T05:00:00Z","v":1159027,"vw":102.862238},{"c":100.98,"h":102.63,"l":100.61,"n":22126,"o":101.92,"t":"2024-12-19T05:00:00Z","v":1234424,"vw":101.198464},{"c":101.95,"h":102.49,"l":100.45,"n":22547,"o":100.61,"t":"2024-12-20T05:00:00Z","v":2851628,"vw":101.768092},{"c":101.5,"h":101.58,"l":100.52,"n":15809,"o":101.29,"t":"2024-12-23T05:00:00Z","v":1413951,"vw":101.381536},{"c":102.35,"h":102.5,"l":101.36,"n":6458,"o":101.36,"t":"2024-12-24T05:00:00Z","v":266290,"vw":102.101745},{"c":102.45,"h":102.91,"l":101.81,"n":12180,"o":101.85,"t":"2024-12-26T05:00:00Z","v":626569,"vw":102.46158},{"c":101.14,"h":102.53,"l":100.58,"n":10660,"o":101.61,"t":"2024-12-27T05:00:00Z","v":642177,"vw":101.19476},{"c":100.38,"h":100.98,"l":98.98,"n":13811,"o":100.22,"t":"2024-12-30T05:00:00Z","v":1059322,"vw":100.250961},{"c":100.64,"h":101.23,"l":100.2504,"n":11198,"o":100.88,"t":"2024-12-31T05:00:00Z","v":600273,"vw":100.632105},{"c":100.4,"h":102.23,"l":100.26,"n":18047,"o":101.11,"t":"2025-01-02T05:00:00Z","v":911824,"vw":100.677945},{"c":101.06,"h":101.17,"l":99.9,"n":18890,"o":100.55,"t":"2025-01-03T05:00:00Z","v":915452,"vw":100.867717},{"c":99.52,"h":101.3,"l":99.26,"n":20568,"o":100,"t":"2025-01-06T05:00:00Z","v":1150577,"vw":99.725391},{"c":98.68,"h":100.015,"l":98.105,"n":18274,"o":99.55,"t":"2025-01-07T05:00:00Z","v":939416,"vw":98.676357},{"c":99.47,"h":99.53,"l":97.71,"n":15666,"o":98.36,"t":"2025-01-08T05:00:00Z","v":919799,"vw":99.099571},{"c":96.97,"h":98.52,"l":96.74,"n":19303,"o":98.23,"t":"2025-01-10T05:00:00Z","v":1066423,"vw":97.174011},{"c":98.64,"h":99.2,"l":96.58,"n":18908,"o":97.21,"t":"2025-01-13T05:00:00Z","v":1073258,"vw":98.30134},{"c":100.28,"h":100.93,"l":99.22,"n":19195,"o":99.43,"t":"2025-01-14T05:00:00Z","v":994638,"vw":100.261469},{"c":101.57,"h":103.39,"l":101.34,"n":16488,"o":102.78,"t":"2025-01-15T05:00:00Z","v":1879756,"vw":101.777461},{"c":102.58,"h":102.8,"l":101.26,"n":15325,"o":101.96,"t":"2025-01-16T05:00:00Z","v":698586,"vw":102.415626},{"c":103.02,"h":103.7,"l":102.54,"n":15867,"o":103.57,"t":"2025-01-17T05:00:00Z","v":993945,"vw":103.179717},{"c":105.35,"h":105.38,"l":103.98,"n":17778,"o":103.98,"t":"2025-01-21T05:00:00Z","v":1056539,"vw":105.134552},{"c":104.69,"h":106.07,"l":104.25,"n":17243,"o":105.33,"t":"2025-01-22T05:00:00Z","v":883247,"vw":104.769349},{"c":104.35,"h":104.89,"l":103.73,"n":15232,"o":104.69,"t":"2025-01-23T05:00:00Z","v":1036261,"vw":104.34182},{"c":103.01,"h":104.44,"l":102.65,"n":21487,"o":104.29,"t":"2025-01-24T05:00:00Z","v":996814,"vw":103.192161},{"c":102.46,"h":103.1991,"l":101.4802,"n":20852,"o":102.07,"t":"2025-01-27T05:00:00Z","v":1493002,"vw":102.494228},{"c":102.73,"h":102.77,"l":101.22,"n":25949,"o":102.46,"t":"2025-01-28T05:00:00Z","v":2919579,"vw":102.292192},{"c":101.65,"h":103.19,"l":100.93,"n":26890,"o":102.73,"t":"2025-01-29T05:00:00Z","v":1234419,"vw":101.798584},{"c":103.46,"h":103.76,"l":101.9,"n":22798,"o":102.62,"t":"2025-01-30T05:00:00Z","v":1206495,"vw":103.36185},{"c":103.68,"h":104.93,"l":102.94,"n":22921,"o":103.46,"t":"2025-01-31T05:00:00Z","v":2402599,"vw":103.79305},{"c":102.63,"h":103.75,"l":100.5,"n":36146,"o":101.5,"t":"2025-02-03T05:00:00Z","v":2317441,"vw":102.574066},{"c":98.26,"h":105.3,"l":98.09,"n":49901,"o":99.55,"t":"2025-02-04T05:00:00Z","v":3486204,"vw":99.906011},{"c":98.7,"h":100.33,"l":98.02,"n":32563,"o":99.14,"t":"2025-02-05T05:00:00Z","v":2439906,"vw":99.148449},{"c":98.63,"h":99.71,"l":97.9,"n":18482,"o":99.67,"t":"2025-02-06T05:00:00Z","v":932002,"vw":98.640077},{"c":97.87,"h":99.28,"l":97.19,"n":19751,"o":98.93,"t":"2025-02-07T05:00:00Z","v":959688,"vw":97.902656},{"c":98.43,"h":98.825,"l":97.64,"n":17018,"o":98.5,"t":"2025-02-10T05:00:00Z","v":827656,"vw":98.333107},{"c":99.22,"h":99.47,"l":97.83,"n":18351,"o":98.13,"t":"2025-02-11T05:00:00Z","v":897602,"vw":98.909666},{"c":97.99,"h":98.09,"l":96.28,"n":16654,"o":97.57,"t":"2025-02-12T05:00:00Z","v":854449,"vw":97.720576},{"c":97.19,"h":98.66,"l":96.64,"n":28335,"o":98.49,"t":"2025-02-13T05:00:00Z","v":1572748,"vw":97.16868},{"c":96.73,"h":97.865,"l":96.53,"n":18387,"o":97.47,"t":"2025-02-14T05:00:00Z","v":1161852,"vw":96.955485},{"c":96.7,"h":97.135,"l":94.785,"n":26372,"o":96.56,"t":"2025-02-18T05:00:00Z","v":1830442,"vw":96.313425},{"c":96.17,"h":96.62,"l":95.12,"n":22334,"o":96.15,"t":"2025-02-19T05:00:00Z","v":1239081,"vw":95.954625},{"c":95.25,"h":96.1,"l":94.32,"n":21448,"o":95.92,"t":"2025-02-20T05:00:00Z","v":1006184,"vw":95.065911},{"c":92.94,"h":95.47,"l":92.045,"n":28535,"o":95.47,"t":"2025-02-21T05:00:00Z","v":1660772,"vw":92.994848},{"c":92.62,"h":93.55,"l":91.735,"n":25078,"o":93.26,"t":"2025-02-24T05:00:00Z","v":1564897,"vw":92.651955},{"c":93.34,"h":93.95,"l":92.43,"n":24938,"o":92.87,"t":"2025-02-25T05:00:00Z","v":1778884,"vw":93.144053},{"c":93.28,"h":95.225,"l":93.08,"n":20274,"o":94.005,"t":"2025-02-26T05:00:00Z","v":1094052,"vw":93.720945},{"c":92.98,"h":94.12,"l":92.78,"n":20542,"o":93.36,"t":"2025-02-27T05:00:00Z","v":1150922,"vw":93.237866},{"c":94.2,"h":94.36,"l":92.69,"n":22838,"o":93.41,"t":"2025-02-28T05:00:00Z","v":1928483,"vw":93.943281},{"c":91.74,"h":95.3,"l":91.4,"n":28448,"o":94.9,"t":"2025-03-03T05:00:00Z","v":1758062,"vw":92.549873},{"c":89.67,"h":91.18,"l":87.91,"n":31293,"o":90.69,"t":"2025-03-04T05:00:00Z","v":1725945,"vw":89.600606},{"c":91.19,"h":91.69,"l":89.76,"n":22544,"o":90.03,"t":"2025-03-05T05:00:00Z","v":1857448,"vw":91.003459},{"c":89.82,"h":91.08,"l":89.21,"n":23274,"o":90.15,"t":"2025-03-06T05:00:00Z","v":1428909,"vw":90.012983},{"c":88.35,"h":89.635,"l":86.29,"n":40862,"o":89.5,"t":"2025-03-07T05:00:00Z","v":3007645,"vw":88.019341},{"c":85.19,"h":87.61,"l":84.26,"n":41384,"o":87.61,"t":"2025-03-10T04:00:00Z","v":2872863,"vw":85.353122},{"c":86.06,"h":86.8,"l":84.44,"n":33258,"o":85.11,"t":"2025-03-11T04:00:00Z","v":2364468,"vw":85.868061},{"c":85.54,"h":88.13,"l":85.43,"n":27415,"o":86.16,"t":"2025-03-12T04:00:00Z","v":1545374,"vw":85.979886},{"c":84,"h":86.19,"l":83.76,"n":24307,"o":85.47,"t":"2025-03-13T04:00:00Z","v":1450888,"vw":84.374447},{"c":86.08,"h":86.34,"l":84.3947,"n":22699,"o":85.44,"t":"2025-03-14T04:00:00Z","v":1514634,"vw":85.917739},{"c":87.17,"h":87.58,"l":85.705,"n":20206,"o":85.81,"t":"2025-03-17T04:00:00Z","v":1512355,"vw":87.130693},{"c":87.37,"h":87.57,"l":86.18,"n":21709,"o":86.77,"t":"2025-03-18T04:00:00Z","v":1678543,"vw":87.247474},{"c":89.06,"h":89.62,"l":86.955,"n":26763,"o":87.11,"t":"2025-03-19T04:00:00Z","v":1749363,"vw":88.841951},{"c":88.3,"h":89.12,"l":87.69,"n":20414,"o":87.93,"t":"2025-03-20T04:00:00Z","v":1477355,"vw":88.45101},{"c":87.42,"h":87.785,"l":86.4695,"n":22722,"o":87.56,"t":"2025-03-21T04:00:00Z","v":3262896,"vw":87.386024},{"c":89.85,"h":89.91,"l":88.52,"n":20948,"o":88.52,"t":"2025-03-24T04:00:00Z","v":1226443,"vw":89.583717},{"c":91.2,"h":92.42,"l":90.31,"n":20997,"o":91.33,"t":"2025-03-25T04:00:00Z","v":1556964,"vw":91.351878},{"c":90.13,"h":91.77,"l":89.57,"n":23898,"o":91.02,"t":"2025-03-26T04:00:00Z","v":1635902,"vw":90.328956},{"c":89.31,"h":90.11,"l":88.42,"n":21274,"o":89.89,"t":"2025-03-27T04:00:00Z","v":1204416,"vw":89.16737},{"c":86.84,"h":89.2,"l":86.58,"n":16761,"o":88.76,"t":"2025-03-28T04:00:00Z","v":1068217,"vw":86.990591},{"c":87.48,"h":88.24,"l":84.59,"n":22737,"o":86.04,"t":"2025-03-31T04:00:00Z","v":1440998,"vw":87.196937},{"c":88.04,"h":88.41,"l":86.22,"n":21923,"o":87.23,"t":"2025-04-01T04:00:00Z","v":1706276,"vw":87.728445},{"c":89.09,"h":89.49,"l":86.59,"n":17393,"o":86.92,"t":"2025-04-02T04:00:00Z","v":911301,"vw":88.869684},{"c":81.54,"h":85.43,"l":81.29,"n":35650,"o":85.43,"t":"2025-04-03T04:00:00Z","v":2114282,"vw":82.288864},{"c":78.76,"h":81.04,"l":76.16,"n":43818,"o":80.26,"t":"2025-04-04T04:00:00Z","v":2764809,"vw":78.646213},{"c":77.53,"h":81.32,"l":74.84,"n":45916,"o":76.36,"t":"2025-04-07T04:00:00Z","v":3351314,"vw":77.433163},{"c":76.17,"h":80.455,"l":75.07,"n":30287,"o":80.15,"t":"2025-04-08T04:00:00Z","v":1894939,"vw":77.317529},{"c":84.03,"h":84.56,"l":74.25,"n":40207,"o":75.03,"t":"2025-04-09T04:00:00Z","v":3585216,"vw":81.678692},{"c":80.84,"h":82.48,"l":78.6,"n":29123,"o":81.62,"t":"2025-04-10T04:00:00Z","v":2733689,"vw":80.913576},{"c":82.19,"h":82.6,"l":79.73,"n":35037,"o":80.96,"t":"2025-04-11T04:00:00Z","v":2364961,"vw":81.540057},{"c":82.79,"h":83.8268,"l":81.94,"n":23161,"o":83.65,"t":"2025-04-14T04:00:00Z","v":1449527,"vw":82.789946},{"c":82.31,"h":83.72,"l":82.115,"n":19636,"o":83.01,"t":"2025-04-15T04:00:00Z","v":985584,"vw":82.537741},{"c":80.72,"h":82.195,"l":79.8,"n":30101,"o":81.67,"t":"2025-04-16T04:00:00Z","v":1817764,"vw":80.684476},{"c":80.36,"h":81.615,"l":80.23,"n":19522,"o":80.65,"t":"2025-04-17T04:00:00Z","v":1473127,"vw":80.643387},{"c":78.96,"h":80.1911,"l":77.71,"n":32056,"o":79.46,"t":"2025-04-21T04:00:00Z","v":2402796,"vw":78.634766},{"c":86.24,"h":87.4187,"l":84.36,"n":43456,"o":85.13,"t":"2025-04-22T04:00:00Z","v":3662008,"vw":86.094158},{"c":87.75,"h":91.971,"l":87.33,"n":39248,"o":89.02,"t":"2025-04-23T04:00:00Z","v":2886181,"vw":88.874698},{"c":90.18,"h":90.78,"l":87.15,"n":27060,"o":87.19,"t":"2025-04-24T04:00:00Z","v":1673508,"vw":89.997789},{"c":90,"h":90.915,"l":89.45,"n":16919,"o":90.11,"t":"2025-04-25T04:00:00Z","v":884476,"vw":89.947376},{"c":89.99,"h":91.35,"l":89.31,"n":20691,"o":89.98,"t":"2025-04-28T04:00:00Z","v":1386301,"vw":90.015697},{"c":90.28,"h":90.53,"l":89.15,"n":21432,"o":89.58,"t":"2025-04-29T04:00:00Z","v":1709251,"vw":90.200996},{"c":90.73,"h":91.13,"l":88.34,"n":21040,"o":89.14,"t":"2025-04-30T04:00:00Z","v":1978928,"vw":90.548273},{"c":90.74,"h":91.735,"l":90.395,"n":20888,"o":90.71,"t":"2025-05-01T04:00:00Z","v":987305,"vw":90.972514},{"c":93.29,"h":93.71,"l":91.9601,"n":23605,"o":92.34,"t":"2025-05-02T04:00:00Z","v":1189802,"vw":93.277399},{"c":93.04,"h":93.585,"l":92.365,"n":16444,"o":92.47,"t":"2025-05-05T04:00:00Z","v":1203118,"vw":93.068753},{"c":91.58,"h":93,"l":91.53,"n":18112,"o":91.71,"t":"2025-05-06T04:00:00Z","v":882732,"vw":91.852353},{"c":91.78,"h":92.85,"l":91.18,"n":21145,"o":92.26,"t":"2025-05-07T04:00:00Z","v":1000642,"vw":91.890854},{"c":93.53,"h":94.64,"l":92.385,"n":22379,"o":92.62,"t":"2025-05-08T04:00:00Z","v":1076511,"vw":93.721561},{"c":93.46,"h":94.01,"l":93.06,"n":14882,"o":93.75,"t":"2025-05-09T04:00:00Z","v":1195731,"vw":93.465117},{"c":98.16,"h":98.39,"l":96.78,"n":27393,"o":97.05,"t":"2025-05-12T04:00:00Z","v":1460599,"vw":97.927713},{"c":98.46,"h":98.96,"l":98.055,"n":18052,"o":98.29,"t":"2025-05-13T04:00:00Z","v":920687,"vw":98.551352},{"c":97.18,"h":98.58,"l":96.885,"n":18134,"o":98.06,"t":"2025-05-14T04:00:00Z","v":980205,"vw":97.258769},{"c":97.81,"h":98.01,"l":96.78,"n":16570,"o":96.78,"t":"2025-05-15T04:00:00Z","v":997214,"vw":97.692457},{"c":101.08,"h":101.17,"l":98.7,"n":25233,"o":99.11,"t":"2025-05-16T04:00:00Z","v":1558879,"vw":100.403492},{"c":100.82,"h":100.96,"l":98.8401,"n":19652,"o":99.25,"t":"2025-05-19T04:00:00Z","v":1334676,"vw":100.513577},{"c":99.77,"h":100.91,"l":99.455,"n":18066,"o":100.11,"t":"2025-05-20T04:00:00Z","v":1048983,"vw":99.939201},{"c":97.33,"h":99.314,"l":97.155,"n":19040,"o":98.58,"t":"2025-05-21T04:00:00Z","v":1291311,"vw":97.603946},{"c":97.65,"h":98.125,"l":96.72,"n":16775,"o":97.3,"t":"2025-05-22T04:00:00Z","v":1106084,"vw":97.584314},{"c":96.79,"h":97.17,"l":95.55,"n":21756,"o":95.86,"t":"2025-05-23T04:00:00Z","v":1252442,"vw":96.755102},{"c":99.73,"h":99.77,"l":97.68,"n":23249,"o":98.39,"t":"2025-05-27T04:00:00Z","v":1225722,"vw":99.383153},{"c":98.81,"h":99.99,"l":98.74,"n":14139,"o":99.7,"t":"2025-05-28T04:00:00Z","v":737729,"vw":99.142254},{"c":99.58,"h":99.84,"l":98.57,"n":15077,"o":99.51,"t":"2025-05-29T04:00:00Z","v":805163,"vw":99.449164},{"c":99.18,"h":99.45,"l":98.12,"n":22298,"o":99.01,"t":"2025-05-30T04:00:00Z","v":2528460,"vw":99.142905},{"c":98.51,"h":98.82,"l":97.32,"n":19773,"o":98.74,"t":"2025-06-02T04:00:00Z","v":928671,"vw":98.288161},{"c":99.64,"h":99.77,"l":98.405,"n":17717,"o":98.46,"t":"2025-06-03T04:00:00Z","v":846052,"vw":99.439147},{"c":99.83,"h":100.41,"l":99.72,"n":17562,"o":99.9,"t":"2025-06-04T04:00:00Z","v":1030231,"vw":100.013352},{"c":99.71,"h":100.24,"l":99.09,"n":15423,"o":99.86,"t":"2025-06-05T04:00:00Z","v":996912,"vw":99.711676},{"c":99.55,"h":100.96,"l":98.8,"n":27168,"o":100.91,"t":"2025-06-06T04:00:00Z","v":1252397,"vw":99.569342},{"c":99.67,"h":100.47,"l":99.18,"n":20781,"o":99.94,"t":"2025-06-09T04:00:00Z","v":1018762,"vw":99.846442},{"c":99.96,"h":100.14,"l":99.305,"n":16115,"o":100,"t":"2025-06-10T04:00:00Z","v":991283,"vw":99.871754},{"c":99.21,"h":100.48,"l":99.13,"n":15570,"o":100.15,"t":"2025-06-11T04:00:00Z","v":755855,"vw":99.540968},{"c":98.91,"h":99.36,"l":98.12,"n":14980,"o":98.34,"t":"2025-06-12T04:00:00Z","v":781765,"vw":98.91652},{"c":96.62,"h":98.04,"l":96.33,"n":16698,"o":97.505,"t":"2025-06-13T04:00:00Z","v":761210,"vw":96.91694},{"c":97.76,"h":98.3937,"l":97.25,"n":16593,"o":97.8,"t":"2025-06-16T04:00:00Z","v":714572,"vw":97.743428},{"c":96.23,"h":97.7,"l":95.825,"n":19785,"o":96.89,"t":"2025-06-17T04:00:00Z","v":1400095,"vw":96.36764},{"c":96.94,"h":98.01,"l":96.06,"n":23580,"o":96.13,"t":"2025-06-18T04:00:00Z","v":1277149,"vw":97.129063},{"c":97.27,"h":98.27,"l":96.6,"n":21201,"o":97.72,"t":"2025-06-20T04:00:00Z","v":2422372,"vw":97.265641},{"c":99.56,"h":99.68,"l":96.36,"n":25436,"o":96.93,"t":"2025-06-23T04:00:00Z","v":1395860,"vw":98.588024},{"c":101.23,"h":101.38,"l":99.865,"n":23261,"o":100,"t":"2025-06-24T04:00:00Z","v":1083844,"vw":101.051296},{"c":101.06,"h":101.72,"l":100.39,"n":19425,"o":101.68,"t":"2025-06-25T04:00:00Z","v":1038907,"vw":100.996687},{"c":102.64,"h":102.83,"l":101.51,"n":17098,"o":101.51,"t":"2025-06-26T04:00:00Z","v":1272375,"vw":102.461464},{"c":103.58,"h":104.08,"l":102.89,"n":21152,"o":103.2,"t":"2025-06-27T04:00:00Z","v":1827107,"vw":103.544546},{"c":102.66,"h":103.795,"l":101.83,"n":26809,"o":103.43,"t":"2025-06-30T04:00:00Z","v":1694572,"vw":102.531302},{"c":105.05,"h":105.77,"l":102,"n":25336,"o":102.04,"t":"2025-07-01T04:00:00Z","v":1758726,"vw":104.754524},{"c":105.86,"h":106.45,"l":104.185,"n":21723,"o":104.76,"t":"2025-07-02T04:00:00Z","v":1473227,"vw":105.756134},{"c":106.87,"h":107.14,"l":106.24,"n":13059,"o":106.27,"t":"2025-07-03T04:00:00Z","v":1008548,"vw":106.757088},{"c":105,"h":106.91,"l":104.625,"n":29532,"o":106.23,"t":"2025-07-07T04:00:00Z","v":1735231,"vw":105.368857},{"c":105.78,"h":106.12,"l":105.075,"n":24143,"o":105.22,"t":"2025-07-08T04:00:00Z","v":1385925,"vw":105.778042},{"c":106.9,"h":107,"l":105.24,"n":21562,"o":106.47,"t":"2025-07-09T04:00:00Z","v":2483701,"vw":106.434546},{"c":107.68,"h":108.59,"l":106.72,"n":22746,"o":107.04,"t":"2025-07-10T04:00:00Z","v":1712792,"vw":107.810267},{"c":107.08,"h":107.55,"l":106.46,"n":15469,"o":106.82,"t":"2025-07-11T04:00:00Z","v":1427751,"vw":107.031845},{"c":106.74,"h":106.95,"l":105.86,"n":15783,"o":106.58,"t":"2025-07-14T04:00:00Z","v":653860,"vw":106.658871},{"c":104.77,"h":107.36,"l":104.705,"n":23645,"o":107.3,"t":"2025-07-15T04:00:00Z","v":1161270,"vw":105.355076},{"c":104.87,"h":105.25,"l":103.03,"n":28521,"o":105.09,"t":"2025-07-16T04:00:00Z","v":1742638,"vw":104.58217},{"c":106.7,"h":106.955,"l":104.32,"n":22987,"o":104.84,"t":"2025-07-17T04:00:00Z","v":1439688,"vw":106.303095},{"c":106.07,"h":106.83,"l":105.3,"n":28213,"o":106.83,"t":"2025-07-18T04:00:00Z","v":1947844,"vw":105.994824},{"c":104.86,"h":106.63,"l":104.86,"n":37612,"o":106.63,"t":"2025-07-21T04:00:00Z","v":2524344,"vw":105.444396},{"c":104.87,"h":105.45,"l":97.4101,"n":81826,"o":100.61,"t":"2025-07-22T04:00:00Z","v":5417964,"vw":102.199829},{"c":103.63,"h":105.94,"l":102.345,"n":57590,"o":104.92,"t":"2025-07-23T04:00:00Z","v":3301629,"vw":103.517893},{"c":102.85,"h":103.45,"l":102.23,"n":41026,"o":103.17,"t":"2025-07-24T04:00:00Z","v":2828196,"vw":102.836035},{"c":103.08,"h":103.635,"l":102.545,"n":27015,"o":103.26,"t":"2025-07-25T04:00:00Z","v":1757410,"vw":103.170813},{"c":103.34,"h":103.49,"l":102.18,"n":24165,"o":103.05,"t":"2025-07-28T04:00:00Z","v":1451615,"vw":103.125709},{"c":102.35,"h":103.23,"l":101.61,"n":31033,"o":103.07,"t":"2025-07-29T04:00:00Z","v":1782970,"vw":102.29838},{"c":101.3,"h":102.76,"l":100.45,"n":31719,"o":102.66,"t":"2025-07-30T04:00:00Z","v":1984515,"vw":101.632243},{"c":102.2,"h":103.08,"l":100.795,"n":30478,"o":100.98,"t":"2025-07-31T04:00:00Z","v":2857228,"vw":102.327611},{"c":100.62,"h":101.565,"l":99.68,"n":31936,"o":100.53,"t":"2025-08-01T04:00:00Z","v":1752557,"vw":100.620986},{"c":102.21,"h":102.62,"l":100.8834,"n":23399,"o":101.34,"t":"2025-08-04T04:00:00Z","v":1455788,"vw":102.186828},{"c":104.23,"h":104.46,"l":101.985,"n":32973,"o":102.98,"t":"2025-08-05T04:00:00Z","v":2143270,"vw":103.808341},{"c":102.55,"h":104.45,"l":102.51,"n":23898,"o":104.4,"t":"2025-08-06T04:00:00Z","v":1531064,"vw":103.089343},{"c":102.06,"h":104.0582,"l":101.615,"n":22056,"o":103.7,"t":"2025-08-07T04:00:00Z","v":1100306,"vw":102.153233},{"c":102.72,"h":104.17,"l":102.325,"n":20290,"o":102.46,"t":"2025-08-08T04:00:00Z","v":1146621,"vw":103.065403},{"c":102.88,"h":103.46,"l":102.54,"n":19286,"o":102.86,"t":"2025-08-11T04:00:00Z","v":1014846,"vw":102.912797},{"c":106.13,"h":106.23,"l":103.3,"n":28204,"o":103.79,"t":"2025-08-12T04:00:00Z","v":2074538,"vw":105.576962},{"c":109.01,"h":109.135,"l":106.49,"n":30831,"o":106.91,"t":"2025-08-13T04:00:00Z","v":1801368,"vw":108.452542},{"c":106.63,"h":108.135,"l":105.82,"n":19096,"o":107.97,"t":"2025-08-14T04:00:00Z","v":1162608,"vw":106.664343},{"c":104.98,"h":106.74,"l":104.8,"n":16348,"o":106.64,"t":"2025-08-15T04:00:00Z","v":1021713,"vw":105.242149},{"c":105.6,"h":105.92,"l":104.47,"n":16735,"o":105.03,"t":"2025-08-18T04:00:00Z","v":1246745,"vw":105.562088},{"c":107.08,"h":107.28,"l":105.63,"n":17596,"o":105.86,"t":"2025-08-19T04:00:00Z","v":1195964,"vw":106.883081},{"c":105.04,"h":106.835,"l":104.93,"n":21524,"o":106.59,"t":"2025-08-20T04:00:00Z","v":1242159,"vw":105.32915},{"c":104.44,"h":105.26,"l":104.24,"n":15372,"o":104.62,"t":"2025-08-21T04:00:00Z","v":741046,"vw":104.621453},{"c":108.6,"h":109.2,"l":104.5,"n":25318,"o":105.4,"t":"2025-08-22T04:00:00Z","v":1257989,"vw":108.343397},{"c":107.93,"h":108.56,"l":107.61,"n":20435,"o":108.47,"t":"2025-08-25T04:00:00Z","v":923702,"vw":108.134489},{"c":109.17,"h":109.52,"l":107.775,"n":24933,"o":107.94,"t":"2025-08-26T04:00:00Z","v":1825478,"vw":109.162125},{"c":109.34,"h":109.785,"l":108.52,"n":19810,"o":108.61,"t":"2025-08-27T04:00:00Z","v":1163573,"vw":109.382332},{"c":109.18,"h":109.99,"l":108.54,"n":15882,"o":109.91,"t":"2025-08-28T04:00:00Z","v":817182,"vw":109.060296},{"c":107.53,"h":109.42,"l":107.25,"n":17688,"o":109.03,"t":"2025-08-29T04:00:00Z","v":1048947,"vw":107.6399},{"c":106.29,"h":106.43,"l":105.255,"n":22493,"o":106.1,"t":"2025-09-02T04:00:00Z","v":1111052,"vw":105.995127},{"c":106.84,"h":106.92,"l":105.4591,"n":15919,"o":106.15,"t":"2025-09-03T04:00:00Z","v":934826,"vw":106.610629},{"c":110.06,"h":110.09,"l":106.755,"n":23706,"o":107.06,"t":"2025-09-04T04:00:00Z","v":1245723,"vw":109.379659},{"c":110.64,"h":111.8,"l":109.79,"n":20271,"o":111.09,"t":"2025-09-05T04:00:00Z","v":1116918,"vw":110.674556},{"c":110.68,"h":110.97,"l":109.68,"n":21360,"o":110.63,"t":"2025-09-08T04:00:00Z","v":955601,"vw":110.52443},{"c":109.13,"h":110.63,"l":107.85,"n":23489,"o":110.35,"t":"2025-09-09T04:00:00Z","v":1062309,"vw":108.945483},{"c":109.26,"h":110.575,"l":108.64,"n":17628,"o":108.98,"t":"2025-09-10T04:00:00Z","v":784989,"vw":109.447657},{"c":112.59,"h":112.91,"l":108.63,"n":22821,"o":109.25,"t":"2025-09-11T04:00:00Z","v":1106373,"vw":112.266004},{"c":110.95,"h":112.524,"l":110.86,"n":17551,"o":112.35,"t":"2025-09-12T04:00:00Z","v":915213,"vw":111.318731},{"c":110.65,"h":111.5,"l":110.31,"n":21368,"o":110.95,"t":"2025-09-15T04:00:00Z","v":899122,"vw":110.720546},{"c":111.01,"h":111.16,"l":109.65,"n":21741,"o":110.62,"t":"2025-09-16T04:00:00Z","v":1183437,"vw":110.716313},{"c":109.46,"h":112.34,"l":108.83,"n":25551,"o":111.15,"t":"2025-09-17T04:00:00Z","v":1628345,"vw":110.235203},{"c":111.52,"h":112.91,"l":109.93,"n":21716,"o":110.1,"t":"2025-09-18T04:00:00Z","v":1099682,"vw":111.729859},{"c":110.3,"h":112.246,"l":109.87,"n":20105,"o":111.53,"t":"2025-09-19T04:00:00Z","v":2172932,"vw":110.414025},{"c":110.09,"h":110.56,"l":109.47,"n":17269,"o":109.94,"t":"2025-09-22T04:00:00Z","v":790441,"vw":110.136154},{"c":110.09,"h":111.23,"l":109.46,"n":18537,"o":110.64,"t":"2025-09-23T04:00:00Z","v":834775,"vw":110.159696},{"c":109,"h":110.085,"l":108.02,"n":24164,"o":110.01,"t":"2025-09-24T04:00:00Z","v":1287460,"vw":108.984761},{"c":108.31,"h":108.61,"l":107.58,"n":17387,"o":107.99,"t":"2025-09-25T04:00:00Z","v":724567,"vw":108.204102},{"c":109.76,"h":110,"l":108.51,"n":15099,"o":108.6,"t":"2025-09-26T04:00:00Z","v":689634,"vw":109.597016},{"c":109.64,"h":110.95,"l":109.115,"n":17492,"o":110.6,"t":"2025-09-29T04:00:00Z","v":872718,"vw":109.644758},{"c":110.76,"h":110.85,"l":109.14,"n":18757,"o":109.66,"t":"2025-09-30T04:00:00Z","v":1129999,"vw":110.320332},{"c":110.5,"h":110.84,"l":109.47,"n":17935,"o":110.17,"t":"2025-10-01T04:00:00Z","v":798667,"vw":110.360433},{"c":112.36,"h":112.69,"l":110.27,"n":18516,"o":110.93,"t":"2025-10-02T04:00:00Z","v":1095283,"vw":112.110915},{"c":112.23,"h":113.95,"l":112.1501,"n":16239,"o":112.47,"t":"2025-10-03T04:00:00Z","v":732149,"vw":112.807075},{"c":112.05,"h":113.03,"l":111.515,"n":19356,"o":112.54,"t":"2025-10-06T04:00:00Z","v":1083017,"vw":112.20933},{"c":110.66,"h":112.81,"l":110.2912,"n":17080,"o":112.59,"t":"2025-10-07T04:00:00Z","v":864814,"vw":110.958821},{"c":111.8,"h":112.195,"l":110.205,"n":20328,"o":111.13,"t":"2025-10-08T04:00:00Z","v":1121017,"vw":111.6275},{"c":109.85,"h":112.26,"l":109.15,"n":18628,"o":112.26,"t":"2025-10-09T04:00:00Z","v":978057,"vw":109.940781},{"c":107.21,"h":111.21,"l":106.95,"n":28134,"o":110.54,"t":"2025-10-10T04:00:00Z","v":1477454,"vw":108.217756},{"c":108.83,"h":109.395,"l":108,"n":19752,"o":108.34,"t":"2025-10-13T04:00:00Z","v":928748,"vw":108.825768},{"c":110.41,"h":110.77,"l":107.2532,"n":21493,"o":107.7,"t":"2025-10-14T04:00:00Z","v":996571,"vw":110.10758},{"c":110.31,"h":112.13,"l":108.88,"n":18170,"o":111.57,"t":"2025-10-15T04:00:00Z","v":994387,"vw":110.338984},{"c":108.7,"h":111.59,"l":107.96,"n":23530,"o":110.96,"t":"2025-10-16T04:00:00Z","v":1196904,"vw":108.858264},{"c":108.79,"h":110,"l":107.56,"n":22750,"o":107.98,"t":"2025-10-17T04:00:00Z","v":1260609,"vw":108.769053},{"c":109.3,"h":110.86,"l":109.02,"n":26988,"o":109.88,"t":"2025-10-20T04:00:00Z","v":1479802,"vw":109.447709},{"c":109.02,"h":109.78,"l":103.8566,"n":37462,"o":107.7,"t":"2025-10-21T04:00:00Z","v":2260135,"vw":108.26195},{"c":109.34,"h":111.14,"l":108.81,"n":36537,"o":109.39,"t":"2025-10-22T04:00:00Z","v":2011294,"vw":109.700208},{"c":110.7,"h":111.45,"l":108.15,"n":28782,"o":110.03,"t":"2025-10-23T04:00:00Z","v":1421923,"vw":110.187311},{"c":109.73,"h":111.94,"l":109.29,"n":20730,"o":111.94,"t":"2025-10-24T04:00:00Z","v":1040065,"vw":109.879316},{"c":109.13,"h":110.9,"l":108.69,"n":19414,"o":110.9,"t":"2025-10-27T04:00:00Z","v":2410093,"vw":109.226624},{"c":108.87,"h":109.64,"l":107.46,"n":19394,"o":109.15,"t":"2025-10-28T04:00:00Z","v":937045,"vw":108.903648},{"c":107.62,"h":110.12,"l":106.99,"n":22593,"o":109.22,"t":"2025-10-29T04:00:00Z","v":1337547,"vw":108.183443},{"c":107.14,"h":109.145,"l":106.87,"n":18146,"o":107.36,"t":"2025-10-30T04:00:00Z","v":889802,"vw":107.552582},{"c":106.35,"h":107.81,"l":105.85,"n":23520,"o":106.97,"t":"2025-10-31T04:00:00Z","v":1578587,"vw":106.453906},{"c":106.84,"h":107.1,"l":104.65,"n":23140,"o":105.87,"t":"2025-11-03T05:00:00Z","v":1312697,"vw":106.475696},{"c":107.18,"h":107.48,"l":105.43,"n":22057,"o":106.2,"t":"2025-11-04T05:00:00Z","v":1319401,"vw":106.909312},{"c":107.95,"h":108.48,"l":105.86,"n":18815,"o":106.69,"t":"2025-11-05T05:00:00Z","v":1139794,"vw":107.728461},{"c":106.66,"h":109.14,"l":106.2,"n":19171,"o":108.08,"t":"2025-11-06T05:00:00Z","v":1140995,"vw":106.938791},{"c":107.36,"h":107.89,"l":104.9,"n":16685,"o":105.75,"t":"2025-11-07T05:00:00Z","v":1023736,"vw":107.04258},{"c":108.69,"h":109.84,"l":107.52,"n":28005,"o":107.87,"t":"2025-11-10T05:00:00Z","v":1304364,"vw":108.907142},{"c":108.24,"h":109.03,"l":107.56,"n":14305,"o":108.89,"t":"2025-11-11T05:00:00Z","v":549465,"vw":108.367889},{"c":108.68,"h":109.89,"l":108.42,"n":16874,"o":108.42,"t":"2025-11-12T05:00:00Z","v":878069,"vw":108.862137},{"c":106.75,"h":109.35,"l":106.48,"n":17761,"o":107.96,"t":"2025-11-13T05:00:00Z","v":780115,"vw":107.260789},{"c":104.33,"h":106.03,"l":104.05,"n":25078,"o":105.37,"t":"2025-11-14T05:00:00Z","v":1239612,"vw":104.701134},{"c":101.83,"h":104.575,"l":101.58,"n":22582,"o":104.37,"t":"2025-11-17T05:00:00Z","v":988648,"vw":102.360659},{"c":102.12,"h":102.76,"l":100.87,"n":22687,"o":101.32,"t":"2025-11-18T05:00:00Z","v":1391871,"vw":102.041846},{"c":102.52,"h":102.99,"l":101.5,"n":17630,"o":102.18,"t":"2025-11-19T05:00:00Z","v":860560,"vw":102.446536},{"c":101.48,"h":104.31,"l":101.38,"n":20587,"o":104.31,"t":"2025-11-20T05:00:00Z","v":1167832,"vw":102.083242},{"c":104.79,"h":106.2204,"l":102.2325,"n":29906,"o":102.44,"t":"2025-11-21T05:00:00Z","v":2848867,"vw":104.850511},{"c":104.11,"h":104.955,"l":103.34,"n":17863,"o":104.77,"t":"2025-11-24T05:00:00Z","v":2107261,"vw":104.182186},{"c":106.03,"h":106.77,"l":104.305,"n":21599,"o":104.97,"t":"2025-11-25T05:00:00Z","v":1180554,"vw":106.082747},{"c":106.08,"h":106.91,"l":104.91,"n":16275,"o":105.53,"t":"2025-11-26T05:00:00Z","v":1080439,"vw":106.219614},{"c":105.24,"h":106.58,"l":105.09,"n":11921,"o":106.58,"t":"2025-11-28T05:00:00Z","v":848288,"vw":105.407481},{"c":105.06,"h":106.2099,"l":103.78,"n":20442,"o":104.33,"t":"2025-12-01T05:00:00Z","v":1542282,"vw":105.288236},{"c":105.16,"h":105.88,"l":104.125,"n":16639,"o":105.88,"t":"2025-12-02T05:00:00Z","v":1013205,"vw":105.127434},{"c":106.47,"h":106.6846,"l":105.1,"n":15733,"o":105.38,"t":"2025-12-03T05:00:00Z","v":851307,"vw":106.235105},{"c":104.89,"h":106,"l":104.18,"n":22115,"o":105.87,"t":"2025-12-04T05:00:00Z","v":1199366,"vw":105.189184},{"c":104.25,"h":105.55,"l":103.97,"n":18150,"o":104.73,"t":"2025-12-05T05:00:00Z","v":777391,"vw":104.540843},{"c":104.25,"h":105.405,"l":102.81,"n":19360,"o":104.27,"t":"2025-12-08T05:00:00Z","v":924688,"vw":104.465488},{"c":101.86,"h":104.54,"l":101.7,"n":27540,"o":103.88,"t":"2025-12-09T05:00:00Z","v":1675718,"vw":102.465324},{"c":105.25,"h":105.68,"l":102.76,"n":25639,"o":103.44,"t":"2025-12-10T05:00:00Z","v":1617996,"vw":104.511394},{"c":105.89,"h":106.3958,"l":104.82,"n":23807,"o":104.82,"t":"2025-12-11T05:00:00Z","v":1219046,"vw":105.656818},{"c":106.01,"h":107.47,"l":105.46,"n":19799,"o":106.5,"t":"2025-12-12T05:00:00Z","v":1086030,"vw":106.232455},{"c":105.04,"h":106.38,"l":104.45,"n":18062,"o":106.38,"t":"2025-12-15T05:00:00Z","v":1064343,"vw":105.086743},{"c":104.4,"h":108.09,"l":104.025,"n":20344,"o":107.49,"t":"2025-12-16T05:00:00Z","v":1070593,"vw":104.731771},{"c":103.66,"h":105.95,"l":103.16,"n":22203,"o":103.95,"t":"2025-12-17T05:00:00Z","v":1077715,"vw":103.891938},{"c":103.4,"h":104.655,"l":102.845,"n":20159,"o":104.44,"t":"2025-12-18T05:00:00Z","v":1166457,"vw":103.534097},{"c":103.87,"h":103.915,"l":102.6,"n":17642,"o":103.03,"t":"2025-12-19T05:00:00Z","v":2997188,"vw":103.697764},{"c":105.27,"h":105.475,"l":103.87,"n":18912,"o":103.87,"t":"2025-12-22T05:00:00Z","v":946358,"vw":105.034565},{"c":105.47,"h":106.09,"l":104.87,"n":15242,"o":105.29,"t":"2025-12-23T05:00:00Z","v":743232,"vw":105.406986},{"c":105.38,"h":105.93,"l":105.21,"n":6561,"o":105.65,"t":"2025-12-24T05:00:00Z","v":281632,"vw":105.479856},{"c":105.68,"h":105.89,"l":105.18,"n":9137,"o":105.67,"t":"2025-12-26T05:00:00Z","v":379005,"vw":105.587306},{"c":105.8,"h":106.11,"l":105.29,"n":11707,"o":105.84,"t":"2025-12-29T05:00:00Z","v":535471,"vw":105.714769},{"c":105.78,"h":106.04,"l":104.92,"n":14076,"o":105.47,"t":"2025-12-30T05:00:00Z","v":561277,"vw":105.769687},{"c":104.14,"h":105.97,"l":104.08,"n":13924,"o":105.78,"t":"2025-12-31T05:00:00Z","v":627376,"vw":104.459329},{"c":105.47,"h":105.68,"l":103.71,"n":14350,"o":104.22,"t":"2026-01-02T05:00:00Z","v":807413,"vw":105.306248},{"c":102.67,"h":104.05,"l":101.25,"n":36454,"o":102.74,"t":"2026-01-05T05:00:00Z","v":2116581,"vw":102.875816},{"c":104.47,"h":105.21,"l":100.68,"n":32280,"o":101.95,"t":"2026-01-06T05:00:00Z","v":1887310,"vw":103.730792},{"c":100.06,"h":104.45,"l":99.42,"n":40923,"o":103.65,"t":"2026-01-07T05:00:00Z","v":2496472,"vw":100.212348},{"c":103.06,"h":103.75,"l":99.11,"n":40211,"o":99.55,"t":"2026-01-08T05:00:00Z","v":2945404,"vw":101.8006},{"c":103.06,"h":103.75,"l":100.46,"n":33307,"o":103.58,"t":"2026-01-09T05:00:00Z","v":1915301,"vw":102.461927},{"c":103.08,"h":104.12,"l":102.08,"n":26757,"o":102.91,"t":"2026-01-12T05:00:00Z","v":1616846,"vw":103.159399},{"c":103.24,"h":104.555,"l":102.21,"n":23362,"o":103.68,"t":"2026-01-13T05:00:00Z","v":1641161,"vw":103.406342},{"c":104.08,"h":104.12,"l":102.67,"n":25095,"o":102.93,"t":"2026-01-14T05:00:00Z","v":2476519,"vw":103.665516},{"c":106.97,"h":107.43,"l":104.63,"n":29144,"o":105.02,"t":"2026-01-15T05:00:00Z","v":1558114,"vw":106.733275},{"c":107.3,"h":107.67,"l":106.35,"n":25338,"o":106.59,"t":"2026-01-16T05:00:00Z","v":1787925,"vw":107.234519},{"c":104.33,"h":106.03,"l":103.3201,"n":25110,"o":105.39,"t":"2026-01-20T05:00:00Z","v":1456985,"vw":104.661032},{"c":107.15,"h":108.08,"l":104.645,"n":21474,"o":105.42,"t":"2026-01-21T05:00:00Z","v":1048811,"vw":106.707477},{"c":108.14,"h":109.09,"l":107.38,"n":20521,"o":108.07,"t":"2026-01-22T05:00:00Z","v":1602415,"vw":108.297074},{"c":107.55,"h":108.51,"l":106.77,"n":16042,"o":108.06,"t":"2026-01-23T05:00:00Z","v":834527,"vw":107.417328},{"c":108.02,"h":108.39,"l":107.46,"n":17770,"o":107.88,"t":"2026-01-26T05:00:00Z","v":1156142,"vw":108.007747},{"c":107.6,"h":108.54,"l":106.795,"n":19663,"o":108.54,"t":"2026-01-27T05:00:00Z","v":1568826,"vw":107.476995},{"c":105.17,"h":107.5,"l":104.095,"n":29602,"o":107.09,"t":"2026-01-28T05:00:00Z","v":1770493,"vw":105.383955},{"c":105.91,"h":107.08,"l":104.27,"n":33842,"o":106.08,"t":"2026-01-29T05:00:00Z","v":2658248,"vw":105.624841},{"c":105.37,"h":106.15,"l":104.23,"n":25779,"o":105.36,"t":"2026-01-30T05:00:00Z","v":1797551,"vw":105.313337},{"c":105.51,"h":107.5925,"l":105.13,"n":49288,"o":105.68,"t":"2026-02-02T05:00:00Z","v":3192852,"vw":105.886656},{"c":94.79,"h":104.23,"l":93.97,"n":106604,"o":102.725,"t":"2026-02-03T05:00:00Z","v":7580446,"vw":97.408253},{"c":97.28,"h":98.72,"l":92.92,"n":70260,"o":95.91,"t":"2026-02-04T05:00:00Z","v":4786310,"vw":96.933596},{"c":94.97,"h":96.735,"l":94.28,"n":41246,"o":96.66,"t":"2026-02-05T05:00:00Z","v":2415481,"vw":95.08475},{"c":97.35,"h":98.089,"l":95.71,"n":30221,"o":95.92,"t":"2026-02-06T05:00:00Z","v":1597310,"vw":97.160049},{"c":97.52,"h":98.75,"l":96.63,"n":34699,"o":96.9,"t":"2026-02-09T05:00:00Z","v":1849385,"vw":98.011694},{"c":98.62,"h":99.08,"l":96.89,"n":22625,"o":97.63,"t":"2026-02-10T05:00:00Z","v":1304922,"vw":98.597549},{"c":100.52,"h":100.85,"l":98.57,"n":29100,"o":99.155,"t":"2026-02-11T05:00:00Z","v":1720348,"vw":99.911402},{"c":99.76,"h":103.18,"l":99.43,"n":31886,"o":101.14,"t":"2026-02-12T05:00:00Z","v":1881614,"vw":100.542219},{"c":101.37,"h":101.75,"l":99.88,"n":23088,"o":100,"t":"2026-02-13T05:00:00Z","v":1550407,"vw":101.236958},{"c":99.76,"h":101.84,"l":99.08,"n":24539,"o":101.56,"t":"2026-02-17T05:00:00Z","v":1621794,"vw":99.936785},{"c":101.79,"h":102.02,"l":99.66,"n":23146,"o":99.66,"t":"2026-02-18T05:00:00Z","v":1513923,"vw":101.415614},{"c":100.48,"h":101.79,"l":99.83,"n":24113,"o":101.01,"t":"2026-02-19T05:00:00Z","v":1380778,"vw":100.516159},{"c":102.03,"h":103.41,"l":100.27,"n":25133,"o":100.28,"t":"2026-02-20T05:00:00Z","v":1422122,"vw":101.928549},{"c":101.66,"h":102.79,"l":100.52,"n":24105,"o":102.38,"t":"2026-02-23T05:00:00Z","v":1304682,"vw":101.554106},{"c":102.93,"h":103.15,"l":101.305,"n":23997,"o":102,"t":"2026-02-24T05:00:00Z","v":1494911,"vw":102.603687},{"c":100.82,"h":104.19,"l":100.77,"n":22365,"o":103.22,"t":"2026-02-25T05:00:00Z","v":1336625,"vw":101.266503},{"c":100.44,"h":101.72,"l":99.12,"n":27943,"o":101.08,"t":"2026-02-26T05:00:00Z","v":1758823,"vw":100.254813},{"c":99.19,"h":99.73,"l":98.34,"n":25164,"o":99.1,"t":"2026-02-27T05:00:00Z","v":1931593,"vw":99.167345},{"c":98.12,"h":98.92,"l":96.19,"n":26544,"o":97.66,"t":"2026-03-02T05:00:00Z","v":1284317,"vw":97.938754},{"c":97.57,"h":98.1,"l":94.805,"n":26620,"o":95.75,"t":"2026-03-03T05:00:00Z","v":1726381,"vw":97.034463},{"c":96.93,"h":98.2195,"l":95.68,"n":30175,"o":97.7,"t":"2026-03-04T05:00:00Z","v":2237748,"vw":96.947943},{"c":95.97,"h":97.08,"l":94.29,"n":30474,"o":96.29,"t":"2026-03-05T05:00:00Z","v":1994867,"vw":95.662992},{"c":92.17,"h":95.77,"l":92.04,"n":24514,"o":95.77,"t":"2026-03-06T05:00:00Z","v":1270707,"vw":92.519614},{"c":92.2,"h":92.685,"l":88.73,"n":28271,"o":90.64,"t":"2026-03-09T04:00:00Z","v":1467316,"vw":90.861875},{"c":90.16,"h":92.585,"l":90.12,"n":24392,"o":92.48,"t":"2026-03-10T04:00:00Z","v":1538222,"vw":90.920529},{"c":90.87,"h":90.9,"l":88.53,"n":27995,"o":89.82,"t":"2026-03-11T04:00:00Z","v":1858379,"vw":90.417782},{"c":88.31,"h":91.03,"l":88.21,"n":24815,"o":89.65,"t":"2026-03-12T04:00:00Z","v":1481794,"vw":89.016739},{"c":88.29,"h":89.795,"l":88.01,"n":22656,"o":89.12,"t":"2026-03-13T04:00:00Z","v":1304297,"vw":88.467423},{"c":88.79,"h":90.19,"l":88.255,"n":19538,"o":89.41,"t":"2026-03-16T04:00:00Z","v":1083266,"vw":88.915707},{"c":89.36,"h":90.2275,"l":88.62,"n":18307,"o":89.66,"t":"2026-03-17T04:00:00Z","v":922596,"vw":89.36765},{"c":88.27,"h":90.22,"l":88.16,"n":22474,"o":88.45,"t":"2026-03-18T04:00:00Z","v":1375660,"vw":88.852792},{"c":88.49,"h":89.19,"l":86.29,"n":29769,"o":87.2,"t":"2026-03-19T04:00:00Z","v":1771756,"vw":88.192828},{"c":86.49,"h":88.29,"l":85.9,"n":23710,"o":87.79,"t":"2026-03-20T04:00:00Z","v":2182606,"vw":86.728359},{"c":88.44,"h":90.29,"l":88.13,"n":25336,"o":89.04,"t":"2026-03-23T04:00:00Z","v":1347054,"vw":88.960951},{"c":87.58,"h":89.075,"l":86.84,"n":25779,"o":87.23,"t":"2026-03-24T04:00:00Z","v":1435452,"vw":87.930618},{"c":87.61,"h":89.29,"l":85.93,"n":32929,"o":89.03,"t":"2026-03-25T04:00:00Z","v":2061332,"vw":87.333606},{"c":85.93,"h":88.14,"l":85.73,"n":29692,"o":87.41,"t":"2026-03-26T04:00:00Z","v":2037905,"vw":86.407006},{"c":84.92,"h":86.46,"l":84.21,"n":25599,"o":85.01,"t":"2026-03-27T04:00:00Z","v":1365578,"vw":84.930702},{"c":83.99,"h":85.94,"l":83.6036,"n":27584,"o":85.94,"t":"2026-03-30T04:00:00Z","v":1311643,"vw":84.238138},{"c":87.11,"h":88.58,"l":85.14,"n":23710,"o":85.75,"t":"2026-03-31T04:00:00Z","v":1269296,"vw":86.830858},{"c":86.76,"h":88.02,"l":86.67,"n":26368,"o":86.98,"t":"2026-04-01T04:00:00Z","v":1289166,"vw":86.988693},{"c":85.82,"h":88.12,"l":84.04,"n":23771,"o":85.02,"t":"2026-04-02T04:00:00Z","v":1049333,"vw":85.645832},{"c":86.49,"h":86.52,"l":85.1,"n":18704,"o":85.46,"t":"2026-04-06T04:00:00Z","v":816419,"vw":86.271812},{"c":87.06,"h":87.5,"l":85.62,"n":24306,"o":86.05,"t":"2026-04-07T04:00:00Z","v":1302287,"vw":86.764138},{"c":90.53,"h":91.96,"l":89.685,"n":24071,"o":90.44,"t":"2026-04-08T04:00:00Z","v":1570903,"vw":90.582369},{"c":90.46,"h":91.28,"l":89.48,"n":23100,"o":89.79,"t":"2026-04-09T04:00:00Z","v":1628236,"vw":90.491737},{"c":90.21,"h":91.07,"l":89.91,"n":24045,"o":90.8,"t":"2026-04-10T04:00:00Z","v":1477230,"vw":90.428726},{"c":91.2,"h":91.2,"l":88.79,"n":22674,"o":90.2,"t":"2026-04-13T04:00:00Z","v":1173803,"vw":90.686149},{"c":90.81,"h":91.49,"l":90.15,"n":19742,"o":91.22,"t":"2026-04-14T04:00:00Z","v":1403221,"vw":90.908348},{"c":88.35,"h":90.55,"l":87.98,"n":23668,"o":90.41,"t":"2026-04-15T04:00:00Z","v":1172287,"vw":88.564248},{"c":88.74,"h":89.32,"l":88.14,"n":23061,"o":88.51,"t":"2026-04-16T04:00:00Z","v":1211611,"vw":88.743999},{"c":91.08,"h":92.31,"l":89.405,"n":29288,"o":89.67,"t":"2026-04-17T04:00:00Z","v":1925606,"vw":91.264102},{"c":90.43,"h":90.595,"l":89.27,"n":19755,"o":89.94,"t":"2026-04-20T04:00:00Z","v":1025956,"vw":90.29262},{"c":89.99,"h":91.6283,"l":89.89,"n":21524,"o":91.29,"t":"2026-04-21T04:00:00Z","v":1067244,"vw":90.289879},{"c":89.6,"h":90.72,"l":89.02,"n":23742,"o":90.67,"t":"2026-04-22T04:00:00Z","v":1374309,"vw":89.456659},{"c":90.48,"h":91.525,"l":89.57,"n":27093,"o":89.89,"t":"2026-04-23T04:00:00Z","v":1387841,"vw":90.633501},{"c":91.75,"h":92.55,"l":89.75,"n":38271,"o":89.75,"t":"2026-04-24T04:00:00Z","v":2558151,"vw":91.786912},{"c":92.27,"h":94.17,"l":92.05,"n":39864,"o":92.36,"t":"2026-04-27T04:00:00Z","v":3195475,"vw":92.64447},{"c":82.86,"h":89.8439,"l":81.33,"n":85923,"o":89,"t":"2026-04-28T04:00:00Z","v":6241955,"vw":83.850124},{"c":80.84,"h":83.05,"l":80.5,"n":49916,"o":82.89,"t":"2026-04-29T04:00:00Z","v":3138663,"vw":81.207428},{"c":80.71,"h":81.63,"l":79.49,"n":39113,"o":81.42,"t":"2026-04-30T04:00:00Z","v":3738204,"vw":80.655782},{"c":79.1,"h":82,"l":79.07,"n":32562,"o":81.27,"t":"2026-05-01T04:00:00Z","v":1915698,"vw":79.507133},{"c":77.08,"h":79.265,"l":77.02,"n":32017,"o":78.65,"t":"2026-05-04T04:00:00Z","v":2345693,"vw":77.407094},{"c":77.84,"h":78.645,"l":77.35,"n":28698,"o":77.67,"t":"2026-05-05T04:00:00Z","v":1571960,"vw":78.02556},{"c":79.91,"h":81.06,"l":79.09,"n":33709,"o":79.09,"t":"2026-05-06T04:00:00Z","v":2327754,"vw":80.097753},{"c":78.96,"h":81.12,"l":78.83,"n":30753,"o":80.24,"t":"2026-05-07T04:00:00Z","v":1899639,"vw":79.591813},{"c":76.82,"h":79.93,"l":76.69,"n":27969,"o":79.29,"t":"2026-05-08T04:00:00Z","v":1436369,"vw":77.185524},{"c":75.83,"h":77.92,"l":75.64,"n":27830,"o":77.17,"t":"2026-05-11T04:00:00Z","v":1477569,"vw":76.118247},{"c":75.26,"h":76.045,"l":74.51,"n":38027,"o":75.83,"t":"2026-05-12T04:00:00Z","v":3047295,"vw":75.150208},{"c":73.63,"h":75.24,"l":73.465,"n":28002,"o":74.69,"t":"2026-05-13T04:00:00Z","v":1318073,"vw":73.81045},{"c":74.88,"h":75.495,"l":74,"n":28771,"o":74.2,"t":"2026-05-14T04:00:00Z","v":1559182,"vw":74.809115},{"c":72.68,"h":74.62,"l":72.6,"n":29176,"o":74.08,"t":"2026-05-15T04:00:00Z","v":1644782,"vw":73.161283},{"c":73.41,"h":73.51,"l":72.21,"n":31646,"o":72.64,"t":"2026-05-18T04:00:00Z","v":2016103,"vw":73.106966},{"c":71.99,"h":73.235,"l":71.62,"n":26024,"o":72.88,"t":"2026-05-19T04:00:00Z","v":1370874,"vw":72.159199},{"c":74.19,"h":74.42,"l":70.73,"n":33630,"o":71.86,"t":"2026-05-20T04:00:00Z","v":1880185,"vw":73.597022},{"c":74.43,"h":74.81,"l":72.37,"n":26748,"o":73.45,"t":"2026-05-21T04:00:00Z","v":2109140,"vw":74.366893},{"c":74.82,"h":75.15,"l":74.02,"n":19992,"o":74.71,"t":"2026-05-22T04:00:00Z","v":987244,"vw":74.779329},{"c":73.54,"h":75.66,"l":72.9247,"n":41196,"o":75.27,"t":"2026-05-26T04:00:00Z","v":2339858,"vw":73.787072},{"c":72.45,"h":74.19,"l":71.67,"n":45636,"o":73.32,"t":"2026-05-27T04:00:00Z","v":2694184,"vw":72.466812},{"c":71.33,"h":72.15,"l":70.59,"n":51165,"o":71.35,"t":"2026-05-28T04:00:00Z","v":3451952,"vw":71.137013},{"c":70.84,"h":72.3499,"l":70.77,"n":40286,"o":71.55,"t":"2026-05-29T04:00:00Z","v":6231624,"vw":71.210643},{"c":70.8,"h":71.5,"l":69.93,"n":37754,"o":70.43,"t":"2026-06-01T04:00:00Z","v":2426575,"vw":70.916177},{"c":71.26,"h":71.565,"l":70.18,"n":29390,"o":70.63,"t":"2026-06-02T04:00:00Z","v":2736138,"vw":70.939501},{"c":71.45,"h":71.83,"l":70.84,"n":31921,"o":71.8,"t":"2026-06-03T04:00:00Z","v":2705665,"vw":71.247165},{"c":72.85,"h":72.92,"l":71.88,"n":34319,"o":72.16,"t":"2026-06-04T04:00:00Z","v":2850315,"vw":72.530705},{"c":73.15,"h":73.88,"l":72.48,"n":34554,"o":72.84,"t":"2026-06-05T04:00:00Z","v":2265525,"vw":73.195017},{"c":72.72,"h":73.88,"l":72.71,"n":30510,"o":72.77,"t":"2026-06-08T04:00:00Z","v":2283186,"vw":73.133934},{"c":74.58,"h":74.8999,"l":73.18,"n":32081,"o":73.57,"t":"2026-06-09T04:00:00Z","v":1848910,"vw":74.319111},{"c":71.4,"h":74.19,"l":71.3,"n":27514,"o":74.19,"t":"2026-06-10T04:00:00Z","v":1364411,"vw":72.142501},{"c":72.57,"h":72.66,"l":70.77,"n":28252,"o":71.63,"t":"2026-06-11T04:00:00Z","v":1465052,"vw":72.01416},{"c":73.8,"h":74.33,"l":72.815,"n":28496,"o":73.81,"t":"2026-06-12T04:00:00Z","v":1682622,"vw":73.708376},{"c":74.21,"h":76.58,"l":74.13,"n":22869,"o":75,"t":"2026-06-15T04:00:00Z","v":1590291,"vw":74.659278},{"c":75.2,"h":75.66,"l":74.5,"n":29944,"o":74.71,"t":"2026-06-16T04:00:00Z","v":1831975,"vw":75.207873},{"c":73.39,"h":76.2975,"l":73.12,"n":26622,"o":74.995,"t":"2026-06-17T04:00:00Z","v":1595520,"vw":74.131668},{"c":74.32,"h":75.7999,"l":74.29,"n":26898,"o":75.15,"t":"2026-06-18T04:00:00Z","v":3890033,"vw":74.53154},{"c":74.03,"h":74.73,"l":73.53,"n":27182,"o":74.07,"t":"2026-06-22T04:00:00Z","v":1643357,"vw":74.035588},{"c":73.16,"h":74.33,"l":72.54,"n":24691,"o":73.26,"t":"2026-06-23T04:00:00Z","v":1494086,"vw":73.42881},{"c":74.81,"h":75.98,"l":73.42,"n":40513,"o":73.42,"t":"2026-06-24T04:00:00Z","v":2735374,"vw":75.154393},{"c":76,"h":77.69,"l":74.85,"n":44115,"o":75.92,"t":"2026-06-25T04:00:00Z","v":4815909,"vw":76.184283},{"c":76.42,"h":77.24,"l":76,"n":34401,"o":76.5,"t":"2026-06-26T04:00:00Z","v":2456321,"vw":76.531021},{"c":76.3,"h":76.865,"l":75.67,"n":29545,"o":76.34,"t":"2026-06-29T04:00:00Z","v":1585902,"vw":76.300354},{"c":76.66,"h":76.8913,"l":76.07,"n":25457,"o":76.49,"t":"2026-06-30T04:00:00Z","v":1819606,"vw":76.594381},{"c":76.38,"h":77.91,"l":75.79,"n":28801,"o":76.81,"t":"2026-07-01T04:00:00Z","v":2018308,"vw":76.84658},{"c":76.72,"h":77.53,"l":75.52,"n":27228,"o":77.15,"t":"2026-07-02T04:00:00Z","v":1308185,"vw":76.572255},{"c":75.53,"h":77.09,"l":74.54,"n":29756,"o":76.96,"t":"2026-07-06T04:00:00Z","v":1584218,"vw":75.451755},{"c":75.18,"h":76.27,"l":74.2,"n":26228,"o":76.23,"t":"2026-07-07T04:00:00Z","v":1873228,"vw":75.011122},{"c":73.26,"h":74.295,"l":72.735,"n":25637,"o":74,"t":"2026-07-08T04:00:00Z","v":1410119,"vw":73.223295},{"c":74.57,"h":75.09,"l":72.31,"n":36078,"o":72.37,"t":"2026-07-09T04:00:00Z","v":3036963,"vw":74.42495},{"c":76.19,"h":77.72,"l":74.32,"n":31221,"o":75.01,"t":"2026-07-10T04:00:00Z","v":2491860,"vw":76.725216},{"c":76.53,"h":77.96,"l":75.99,"n":39216,"o":76.38,"t":"2026-07-13T04:00:00Z","v":3415892,"vw":76.730199},{"c":75.68,"h":77.73,"l":75.435,"n":41567,"o":77.38,"t":"2026-07-14T04:00:00Z","v":3347436,"vw":76.118766},{"c":64.33,"h":66.87,"l":57.6,"n":144016,"o":57.99,"t":"2026-07-15T04:00:00Z","v":12048133,"vw":64.022857},{"c":65.69,"h":66.25,"l":62.31,"n":78742,"o":63.41,"t":"2026-07-16T04:00:00Z","v":6449645,"vw":65.15564},{"c":62.45,"h":65.895,"l":62.11,"n":63894,"o":64.93,"t":"2026-07-17T04:00:00Z","v":5023076,"vw":63.091119},{"c":62.12,"h":62.84,"l":61.62,"n":51068,"o":62.81,"t":"2026-07-20T04:00:00Z","v":4582242,"vw":62.101309},{"c":61.48,"h":62.09,"l":60.62,"n":35911,"o":61.85,"t":"2026-07-21T04:00:00Z","v":2723232,"vw":61.377892},{"c":63.02,"h":63.1,"l":61.54,"n":34355,"o":61.55,"t":"2026-07-22T04:00:00Z","v":2673927,"vw":62.796581},{"c":62.07,"h":63.5,"l":61.7181,"n":33692,"o":62.92,"t":"2026-07-23T04:00:00Z","v":2088625,"vw":62.189327},{"c":62.88,"h":63.7565,"l":61.745,"n":38537,"o":61.83,"t":"2026-07-24T04:00:00Z","v":2888147,"vw":63.043955},{"c":63.18,"h":64.78,"l":63.08,"n":41591,"o":63.83,"t":"2026-07-27T04:00:00Z","v":2428309,"vw":63.511361},{"c":66.77,"h":66.81,"l":63.9,"n":63513,"o":64.08,"t":"2026-07-28T04:00:00Z","v":5013938,"vw":65.880264},{"c":66.59,"h":67.5,"l":65.735,"n":52540,"o":66.55,"t":"2026-07-29T04:00:00Z","v":4140366,"vw":66.582693},{"c":66.17,"h":66.26,"l":63.95,"n":47518,"o":65.59,"t":"2026-07-30T04:00:00Z","v":3533077,"vw":65.465585},{"c":65.44,"h":66.445,"l":64.92,"n":39395,"o":66.05,"t":"2026-07-31T04:00:00Z","v":5094692,"vw":65.463661},{"c":67.07,"h":67.4,"l":65.88,"n":36694,"o":65.89,"t":"2026-08-03T04:00:00Z","v":2964531,"vw":67.033425},{"c":68.48,"h":68.61,"l":66.54,"n":39162,"o":67.19,"t":"2026-08-04T04:00:00Z","v":2682636,"vw":68.244783},{"c":69.02,"h":69.12,"l":68.06,"n":30316,"o":68.48,"t":"2026-08-05T04:00:00Z","v":2662216,"vw":68.718927},{"c":69.9,"h":70.37,"l":68.9247,"n":42130,"o":68.99,"t":"2026-08-06T04:00:00Z","v":3166451,"vw":69.835189},{"c":68.89,"h":70.97,"l":68.68,"n":37037,"o":69.68,"t":"2026-08-07T04:00:00Z","v":3243368,"vw":69.469794},{"c":66.73,"h":68.5,"l":66.7,"n":30085,"o":68.36,"t":"2026-08-10T04:00:00Z","v":2310488,"vw":67.201129},{"c":67.19,"h":67.84,"l":66,"n":38201,"o":66.66,"t":"2026-08-11T04:00:00Z","v":3023201,"vw":67.223942},{"c":65.77,"h":67.11,"l":65.685,"n":32783,"o":66.96,"t":"2026-08-12T04:00:00Z","v":2160153,"vw":66.197041},{"c":66.87,"h":68.23,"l":65.1,"n":35698,"o":65.98,"t":"2026-08-13T04:00:00Z","v":2259313,"vw":66.39025},{"c":66.16,"h":67.07,"l":65.47,"n":26590,"o":67.05,"t":"2026-08-14T04:00:00Z","v":1556903,"vw":66.055979},{"c":64.1,"h":65.93,"l":63.95,"n":37400,"o":65.74,"t":"2026-08-17T04:00:00Z","v":2450748,"vw":64.267392},{"c":63.55,"h":64.38,"l":63.17,"n":37362,"o":64.18,"t":"2026-08-18T04:00:00Z","v":2410842,"vw":63.790559},{"c":65.59,"h":65.89,"l":63.56,"n":31896,"o":64.02,"t":"2026-08-19T04:00:00Z","v":2430264,"vw":65.440232},{"c":63.78,"h":65.425,"l":63.23,"n":34689,"o":64.65,"t":"2026-08-20T04:00:00Z","v":2724349,"vw":64.082024},{"c":64.4,"h":65.68,"l":63.65,"n":30032,"o":64.74,"t":"2026-08-21T04:00:00Z","v":2443858,"vw":64.536957},{"c":63.31,"h":64.71,"l":63.16,"n":30153,"o":64.6,"t":"2026-08-24T04:00:00Z","v":2033002,"vw":63.601636},{"c":62.46,"h":64.28,"l":62.28,"n":42081,"o":63.9,"t":"2026-08-25T04:00:00Z","v":4256839,"vw":62.587353},{"c":62.86,"h":63.67,"l":62,"n":34242,"o":62.44,"t":"2026-08-26T04:00:00Z","v":3289194,"vw":63.029667},{"c":62.1,"h":62.62,"l":61.46,"n":40622,"o":62.56,"t":"2026-08-27T04:00:00Z","v":3321447,"vw":62.18997},{"c":61.67,"h":62.565,"l":60.71,"n":41063,"o":62.38,"t":"2026-08-28T04:00:00Z","v":3592279,"vw":61.494463},{"c":60.46,"h":61.51,"l":59.595,"n":77238,"o":61.14,"t":"2026-08-31T04:00:00Z","v":21515582,"vw":60.534202},{"c":60.45,"h":61.9499,"l":60,"n":53406,"o":60.01,"t":"2026-09-01T04:00:00Z","v":6152282,"vw":61.060923},{"c":59.84,"h":61.35,"l":59.57,"n":37611,"o":60.42,"t":"2026-09-02T04:00:00Z","v":3256312,"vw":60.191328},{"c":60.02,"h":60.96,"l":59.26,"n":35070,"o":60.25,"t":"2026-09-03T04:00:00Z","v":2439891,"vw":60.056331},{"c":60.21,"h":60.32,"l":59.15,"n":36043,"o":59.69,"t":"2026-09-04T04:00:00Z","v":2364794,"vw":59.934484},{"c":58.62,"h":60.06,"l":58.59,"n":38766,"o":59.84,"t":"2026-09-08T04:00:00Z","v":2771259,"vw":58.928673},{"c":57.52,"h":58.1,"l":57.36,"n":35851,"o":57.98,"t":"2026-09-09T04:00:00Z","v":2267143,"vw":57.657618},{"c":56.73,"h":57.3,"l":56.25,"n":37388,"o":56.92,"t":"2026-09-10T04:00:00Z","v":2572741,"vw":56.804536},{"c":56.58,"h":57.79,"l":56.3954,"n":29457,"o":57.6,"t":"2026-09-11T04:00:00Z","v":1991500,"vw":56.83057},{"c":56.18,"h":57.28,"l":55.99,"n":34551,"o":56.6,"t":"2026-09-14T04:00:00Z","v":2486388,"vw":56.394733},{"c":56.58,"h":57.69,"l":56.12,"n":39706,"o":57.11,"t":"2026-09-15T04:00:00Z","v":3316480,"vw":56.608768},{"c":56.46,"h":57.79,"l":56.1,"n":32247,"o":57.15,"t":"2026-09-16T04:00:00Z","v":2294468,"vw":56.850192},{"c":55.72,"h":57.46,"l":55.53,"n":31792,"o":57.46,"t":"2026-09-17T04:00:00Z","v":2542754,"vw":55.875439},{"c":55.92,"h":56.08,"l":55.34,"n":29047,"o":55.74,"t":"2026-09-18T04:00:00Z","v":5839617,"vw":55.889828},{"c":55.78,"h":56.68,"l":55.271,"n":27382,"o":56.28,"t":"2026-09-21T04:00:00Z","v":1739881,"vw":55.858126},{"c":55.49,"h":56.98,"l":55.48,"n":33880,"o":56.64,"t":"2026-09-22T04:00:00Z","v":2905549,"vw":55.675455},{"c":55.25,"h":55.42,"l":54.55,"n":30514,"o":55.31,"t":"2026-09-23T04:00:00Z","v":1962305,"vw":55.080304},{"c":53.03,"h":55.065,"l":52.64,"n":41556,"o":54.97,"t":"2026-09-24T04:00:00Z","v":2981506,"vw":53.226716},{"c":53.66,"h":54.18,"l":52.975,"n":26093,"o":53.14,"t":"2026-09-25T04:00:00Z","v":1681662,"vw":53.692281},{"c":53.03,"h":53.64,"l":52.71,"n":28337,"o":53.3,"t":"2026-09-28T04:00:00Z","v":2241261,"vw":53.114009},{"c":53.47,"h":53.57,"l":52.65,"n":27010,"o":53.16,"t":"2026-09-29T04:00:00Z","v":2043938,"vw":53.24367},{"c":52.99,"h":53.72,"l":52.815,"n":29376,"o":53.67,"t":"2026-09-30T04:00:00Z","v":2350170,"vw":53.07231},{"c":52.88,"h":53.31,"l":51.81,"n":40072,"o":53.06,"t":"2026-10-01T04:00:00Z","v":2901598,"vw":52.756485},{"c":53.03,"h":53.78,"l":52.85,"n":31506,"o":53.55,"t":"2026-10-02T04:00:00Z","v":2258556,"vw":53.27322},{"c":52.78,"h":53.185,"l":51.76,"n":27856,"o":52.82,"t":"2026-10-05T04:00:00Z","v":2230271,"vw":52.724372},{"c":52.94,"h":53.53,"l":52.64,"n":29144,"o":53.09,"t":"2026-10-06T04:00:00Z","v":2160798,"vw":52.999411},{"c":52.19,"h":53.03,"l":51.64,"n":34011,"o":52.44,"t":"2026-10-07T04:00:00Z","v":2333707,"vw":52.181169},{"c":52.3,"h":52.38,"l":51.13,"n":31672,"o":51.88,"t":"2026-10-08T04:00:00Z","v":2517472,"vw":52.053352},{"c":52.47,"h":53.04,"l":51.96,"n":26426,"o":52.23,"t":"2026-10-09T04:00:00Z","v":2050425,"vw":52.500969},{"c":52.33,"h":53.115,"l":52.15,"n":29854,"o":52.47,"t":"2026-10-12T04:00:00Z","v":2254433,"vw":52.452417},{"c":52.97,"h":53.43,"l":52.33,"n":41525,"o":52.8,"t":"2026-10-13T04:00:00Z","v":2929424,"vw":52.87868},{"c":52.11,"h":53.17,"l":51.33,"n":38990,"o":52.97,"t":"2026-10-14T04:00:00Z","v":3298099,"vw":51.946727},{"c":53.45,"h":53.92,"l":52.47,"n":49337,"o":52.76,"t":"2026-10-15T04:00:00Z","v":6108590,"vw":53.471447},{"c":53.44,"h":54.36,"l":53.01,"n":34493,"o":53.72,"t":"2026-10-16T04:00:00Z","v":3141950,"vw":53.481939},{"c":52.75,"h":53.65,"l":52.35,"n":31050,"o":53.41,"t":"2026-10-19T04:00:00Z","v":2201515,"vw":52.675515},{"c":52.88,"h":53.34,"l":52.43,"n":29225,"o":52.71,"t":"2026-10-20T04:00:00Z","v":1635194,"vw":52.863472},{"c":52.86,"h":53.325,"l":52.42,"n":23927,"o":53.31,"t":"2026-10-21T04:00:00Z","v":1728694,"vw":52.896907},{"c":55.44,"h":55.495,"l":52.36,"n":44073,"o":52.38,"t":"2026-10-22T04:00:00Z","v":3169807,"vw":54.923982}],"volatilityBars":[{"c":56.42,"h":56.98,"l":55.75,"n":655,"o":56.64,"t":"2026-09-22T13:30:00Z","v":47100,"vw":56.573694},{"c":55.89,"h":56.54,"l":55.79,"n":700,"o":56.405,"t":"2026-09-22T13:45:00Z","v":34871,"vw":56.077518},{"c":55.63,"h":55.99,"l":55.54,"n":1264,"o":55.99,"t":"2026-09-22T14:00:00Z","v":70814,"vw":55.775249},{"c":55.6,"h":55.825,"l":55.48,"n":2008,"o":55.62,"t":"2026-09-22T14:15:00Z","v":152915,"vw":55.676922},{"c":55.59,"h":55.89,"l":55.52,"n":955,"o":55.58,"t":"2026-09-22T14:30:00Z","v":44377,"vw":55.684413},{"c":55.59,"h":55.7,"l":55.48,"n":962,"o":55.575,"t":"2026-09-22T14:45:00Z","v":50311,"vw":55.583986},{"c":55.695,"h":55.735,"l":55.59,"n":747,"o":55.6,"t":"2026-09-22T15:00:00Z","v":29644,"vw":55.686964},{"c":55.685,"h":55.74,"l":55.58,"n":869,"o":55.705,"t":"2026-09-22T15:15:00Z","v":35533,"vw":55.657544},{"c":55.63,"h":55.68,"l":55.53,"n":814,"o":55.68,"t":"2026-09-22T15:30:00Z","v":31567,"vw":55.576428},{"c":55.74,"h":55.77,"l":55.62,"n":708,"o":55.65,"t":"2026-09-22T15:45:00Z","v":25333,"vw":55.686722},{"c":55.86,"h":55.95,"l":55.77,"n":793,"o":55.77,"t":"2026-09-22T16:00:00Z","v":40597,"vw":55.881754},{"c":55.89,"h":55.89,"l":55.78,"n":611,"o":55.86,"t":"2026-09-22T16:15:00Z","v":32217,"vw":55.843349},{"c":55.855,"h":55.98,"l":55.85,"n":766,"o":55.865,"t":"2026-09-22T16:30:00Z","v":32968,"vw":55.89804},{"c":56.06,"h":56.1,"l":55.85,"n":830,"o":55.85,"t":"2026-09-22T16:45:00Z","v":41754,"vw":56.015003},{"c":55.8375,"h":56.08,"l":55.8375,"n":687,"o":56.05,"t":"2026-09-22T17:00:00Z","v":35891,"vw":55.96119},{"c":55.85,"h":55.87,"l":55.7727,"n":913,"o":55.835,"t":"2026-09-22T17:15:00Z","v":50875,"vw":55.81702},{"c":55.82,"h":55.941,"l":55.79,"n":983,"o":55.83,"t":"2026-09-22T17:30:00Z","v":54670,"vw":55.855405},{"c":55.99,"h":56.01,"l":55.79,"n":1213,"o":55.82,"t":"2026-09-22T17:45:00Z","v":80090,"vw":55.894912},{"c":55.965,"h":56.07,"l":55.87,"n":1074,"o":55.99,"t":"2026-09-22T18:00:00Z","v":59597,"vw":55.989253},{"c":55.94,"h":55.965,"l":55.805,"n":1403,"o":55.94,"t":"2026-09-22T18:15:00Z","v":96219,"vw":55.911639},{"c":55.67,"h":55.94,"l":55.65,"n":1161,"o":55.925,"t":"2026-09-22T18:30:00Z","v":63065,"vw":55.78498},{"c":55.81,"h":55.825,"l":55.6413,"n":1449,"o":55.68,"t":"2026-09-22T18:45:00Z","v":86067,"vw":55.709238},{"c":55.76,"h":55.91,"l":55.72,"n":1546,"o":55.825,"t":"2026-09-22T19:00:00Z","v":107702,"vw":55.806179},{"c":55.73,"h":55.77,"l":55.655,"n":1487,"o":55.76,"t":"2026-09-22T19:15:00Z","v":111627,"vw":55.715576},{"c":55.62,"h":55.75,"l":55.61,"n":2545,"o":55.73,"t":"2026-09-22T19:30:00Z","v":184463,"vw":55.674129},{"c":55.5,"h":55.73,"l":55.485,"n":6509,"o":55.63,"t":"2026-09-22T19:45:00Z","v":553874,"vw":55.580935},{"c":55.49,"h":55.49,"l":55.49,"n":75,"o":55.49,"t":"2026-09-22T20:00:00Z","v":738432,"vw":55.49},{"c":55.97,"h":55.97,"l":55.97,"n":1,"o":55.97,"t":"2026-09-23T08:00:00Z","v":100,"vw":55.97},{"c":54.9,"h":55.42,"l":54.9,"n":555,"o":55.31,"t":"2026-09-23T13:30:00Z","v":39232,"vw":55.122704},{"c":54.715,"h":54.9,"l":54.62,"n":629,"o":54.9,"t":"2026-09-23T13:45:00Z","v":21740,"vw":54.729036},{"c":55.0551,"h":55.14,"l":54.67,"n":887,"o":54.7318,"t":"2026-09-23T14:00:00Z","v":36422,"vw":54.906522},{"c":54.67,"h":55.05,"l":54.595,"n":838,"o":55,"t":"2026-09-23T14:15:00Z","v":26643,"vw":54.877405},{"c":54.65,"h":54.955,"l":54.65,"n":791,"o":54.72,"t":"2026-09-23T14:30:00Z","v":31677,"vw":54.791217},{"c":55.025,"h":55.135,"l":54.55,"n":1253,"o":54.63,"t":"2026-09-23T14:45:00Z","v":65535,"vw":54.830488},{"c":54.945,"h":55.03,"l":54.81,"n":825,"o":55.02,"t":"2026-09-23T15:00:00Z","v":45013,"vw":54.891725},{"c":55.03,"h":55.15,"l":54.935,"n":817,"o":54.935,"t":"2026-09-23T15:15:00Z","v":31370,"vw":55.052344},{"c":55.01,"h":55.14,"l":54.91,"n":777,"o":55.03,"t":"2026-09-23T15:30:00Z","v":48666,"vw":55.017543},{"c":55.01,"h":55.05,"l":54.96,"n":564,"o":55.01,"t":"2026-09-23T15:45:00Z","v":16823,"vw":55.003704},{"c":54.9925,"h":55,"l":54.895,"n":589,"o":54.98,"t":"2026-09-23T16:00:00Z","v":21690,"vw":54.950931},{"c":55.08,"h":55.08,"l":54.92,"n":800,"o":54.97,"t":"2026-09-23T16:15:00Z","v":37451,"vw":54.96244},{"c":55.093,"h":55.13,"l":55.05,"n":565,"o":55.09,"t":"2026-09-23T16:30:00Z","v":21697,"vw":55.096087},{"c":55.12,"h":55.175,"l":55.07,"n":649,"o":55.12,"t":"2026-09-23T16:45:00Z","v":28654,"vw":55.112175},{"c":55.08,"h":55.15,"l":54.95,"n":1300,"o":55.12,"t":"2026-09-23T17:00:00Z","v":80783,"vw":55.033606},{"c":54.965,"h":55.08,"l":54.96,"n":887,"o":55.08,"t":"2026-09-23T17:15:00Z","v":36006,"vw":55.001158},{"c":54.88,"h":54.97,"l":54.72,"n":1064,"o":54.965,"t":"2026-09-23T17:30:00Z","v":50242,"vw":54.835185},{"c":54.97,"h":54.97,"l":54.88,"n":660,"o":54.88,"t":"2026-09-23T17:45:00Z","v":22996,"vw":54.928626},{"c":54.93,"h":54.99,"l":54.88,"n":951,"o":54.97,"t":"2026-09-23T18:00:00Z","v":35815,"vw":54.918743},{"c":54.895,"h":54.99,"l":54.86,"n":1122,"o":54.89,"t":"2026-09-23T18:15:00Z","v":41540,"vw":54.902142},{"c":54.685,"h":54.87,"l":54.67,"n":1113,"o":54.87,"t":"2026-09-23T18:30:00Z","v":37010,"vw":54.777202},{"c":54.69,"h":54.72,"l":54.6101,"n":1154,"o":54.66,"t":"2026-09-23T18:45:00Z","v":36705,"vw":54.666914},{"c":54.7,"h":54.73,"l":54.6,"n":1499,"o":54.68,"t":"2026-09-23T19:00:00Z","v":52889,"vw":54.653644},{"c":54.875,"h":54.88,"l":54.705,"n":1782,"o":54.705,"t":"2026-09-23T19:15:00Z","v":85036,"vw":54.804347},{"c":55.14,"h":55.165,"l":54.83,"n":2812,"o":54.86,"t":"2026-09-23T19:30:00Z","v":131244,"vw":55.031442},{"c":55.28,"h":55.34,"l":55.12,"n":4736,"o":55.15,"t":"2026-09-23T19:45:00Z","v":296194,"vw":55.250685},{"c":55.25,"h":55.28,"l":55.25,"n":93,"o":55.28,"t":"2026-09-23T20:00:00Z","v":480106,"vw":55.250028},{"c":55.25,"h":55.25,"l":55.25,"n":2,"o":55.25,"t":"2026-09-23T20:15:00Z","v":3597,"vw":55.25},{"c":55.01,"h":55.01,"l":55.01,"n":5,"o":55.01,"t":"2026-09-24T13:15:00Z","v":130,"vw":55.01},{"c":54.28,"h":55.065,"l":54.28,"n":448,"o":54.97,"t":"2026-09-24T13:30:00Z","v":35266,"vw":54.817531},{"c":54.17,"h":54.39,"l":54.11,"n":1229,"o":54.28,"t":"2026-09-24T13:45:00Z","v":65307,"vw":54.240975},{"c":54.11,"h":54.33,"l":53.91,"n":1026,"o":54.16,"t":"2026-09-24T14:00:00Z","v":56976,"vw":54.104204},{"c":53.905,"h":54.155,"l":53.78,"n":1029,"o":54.06,"t":"2026-09-24T14:15:00Z","v":50113,"vw":53.922247},{"c":53.47,"h":53.935,"l":53.47,"n":1557,"o":53.905,"t":"2026-09-24T14:30:00Z","v":154044,"vw":53.82429},{"c":53.33,"h":53.51,"l":53.28,"n":1060,"o":53.48,"t":"2026-09-24T14:45:00Z","v":48162,"vw":53.407372},{"c":53.315,"h":53.54,"l":53.265,"n":1106,"o":53.33,"t":"2026-09-24T15:00:00Z","v":47132,"vw":53.391856},{"c":53.295,"h":53.4,"l":53.25,"n":1527,"o":53.31,"t":"2026-09-24T15:15:00Z","v":72330,"vw":53.336982},{"c":53.3,"h":53.38,"l":53.25,"n":1153,"o":53.33,"t":"2026-09-24T15:30:00Z","v":37866,"vw":53.311622},{"c":53.3,"h":53.34,"l":53.23,"n":1476,"o":53.29,"t":"2026-09-24T15:45:00Z","v":92763,"vw":53.284921},{"c":53.14,"h":53.29,"l":53.0775,"n":1620,"o":53.29,"t":"2026-09-24T16:00:00Z","v":130755,"vw":53.216544},{"c":53.59,"h":53.71,"l":53.16,"n":1487,"o":53.16,"t":"2026-09-24T16:15:00Z","v":96003,"vw":53.523732},{"c":53.58,"h":53.68,"l":53.48,"n":1086,"o":53.59,"t":"2026-09-24T16:30:00Z","v":49037,"vw":53.595616},{"c":53.46,"h":53.55,"l":53.4,"n":866,"o":53.55,"t":"2026-09-24T16:45:00Z","v":42177,"vw":53.457458},{"c":53.405,"h":53.47,"l":53.3,"n":1279,"o":53.39,"t":"2026-09-24T17:00:00Z","v":77138,"vw":53.392246},{"c":53.43,"h":53.475,"l":53.25,"n":1352,"o":53.39,"t":"2026-09-24T17:15:00Z","v":95327,"vw":53.336832},{"c":53.24,"h":53.49,"l":53.15,"n":1328,"o":53.45,"t":"2026-09-24T17:30:00Z","v":77430,"vw":53.304316},{"c":53.375,"h":53.38,"l":53.19,"n":967,"o":53.24,"t":"2026-09-24T17:45:00Z","v":44038,"vw":53.273978},{"c":53.19,"h":53.405,"l":53.12,"n":1356,"o":53.4,"t":"2026-09-24T18:00:00Z","v":60488,"vw":53.239023},{"c":53.235,"h":53.33,"l":53.11,"n":1115,"o":53.22,"t":"2026-09-24T18:15:00Z","v":49532,"vw":53.208591},{"c":53.15,"h":53.285,"l":52.985,"n":1436,"o":53.225,"t":"2026-09-24T18:30:00Z","v":70269,"vw":53.134568},{"c":52.92,"h":53.13,"l":52.9,"n":1383,"o":53.12,"t":"2026-09-24T18:45:00Z","v":69875,"vw":53.01118},{"c":52.67,"h":52.92,"l":52.64,"n":1588,"o":52.92,"t":"2026-09-24T19:00:00Z","v":79940,"vw":52.768843},{"c":52.91,"h":52.93,"l":52.66,"n":2065,"o":52.67,"t":"2026-09-24T19:15:00Z","v":91678,"vw":52.817349},{"c":52.95,"h":53,"l":52.84,"n":2824,"o":52.92,"t":"2026-09-24T19:30:00Z","v":172560,"vw":52.935994},{"c":53.05,"h":53.11,"l":52.82,"n":7960,"o":52.96,"t":"2026-09-24T19:45:00Z","v":642106,"vw":52.97723},{"c":53.03,"h":53.03,"l":53.03,"n":72,"o":53.03,"t":"2026-09-24T20:00:00Z","v":452989,"vw":53.03},{"c":53.08,"h":53.08,"l":53.08,"n":2,"o":53.08,"t":"2026-09-24T20:30:00Z","v":267,"vw":53.08},{"c":53.84,"h":53.84,"l":53.84,"n":1,"o":53.84,"t":"2026-09-25T09:15:00Z","v":282,"vw":53.84},{"c":53.13,"h":53.14,"l":53.13,"n":3,"o":53.14,"t":"2026-09-25T12:00:00Z","v":1200,"vw":53.131667},{"c":53.15,"h":53.16,"l":53.15,"n":2,"o":53.16,"t":"2026-09-25T12:30:00Z","v":373,"vw":53.155362},{"c":53.15,"h":53.16,"l":53.15,"n":3,"o":53.16,"t":"2026-09-25T12:45:00Z","v":1027,"vw":53.151947},{"c":53.49,"h":53.58,"l":53.07,"n":356,"o":53.14,"t":"2026-09-25T13:30:00Z","v":24583,"vw":53.238299},{"c":53.3,"h":53.49,"l":53.12,"n":525,"o":53.38,"t":"2026-09-25T13:45:00Z","v":39598,"vw":53.285262},{"c":53.21,"h":53.3,"l":52.975,"n":832,"o":53.3,"t":"2026-09-25T14:00:00Z","v":32932,"vw":53.089879},{"c":53.44,"h":53.47,"l":53.22,"n":603,"o":53.22,"t":"2026-09-25T14:15:00Z","v":29887,"vw":53.355962},{"c":53.497,"h":53.525,"l":53.34,"n":883,"o":53.48,"t":"2026-09-25T14:30:00Z","v":43036,"vw":53.413916},{"c":53.615,"h":53.62,"l":53.49,"n":735,"o":53.51,"t":"2026-09-25T14:45:00Z","v":37382,"vw":53.555177},{"c":53.65,"h":53.71,"l":53.55,"n":893,"o":53.615,"t":"2026-09-25T15:00:00Z","v":45298,"vw":53.63455},{"c":53.585,"h":53.71,"l":53.565,"n":693,"o":53.6,"t":"2026-09-25T15:15:00Z","v":28714,"vw":53.620096},{"c":53.52,"h":53.71,"l":53.52,"n":768,"o":53.62,"t":"2026-09-25T15:30:00Z","v":38594,"vw":53.644867},{"c":53.905,"h":53.91,"l":53.515,"n":955,"o":53.52,"t":"2026-09-25T15:45:00Z","v":39825,"vw":53.686274},{"c":54.135,"h":54.18,"l":53.85,"n":986,"o":53.9075,"t":"2026-09-25T16:00:00Z","v":49493,"vw":54.01811},{"c":54.08,"h":54.17,"l":53.95,"n":788,"o":54.13,"t":"2026-09-25T16:15:00Z","v":38815,"vw":54.047396},{"c":53.91,"h":54.11,"l":53.86,"n":861,"o":54.085,"t":"2026-09-25T16:30:00Z","v":47959,"vw":53.988941},{"c":53.77,"h":53.91,"l":53.72,"n":681,"o":53.91,"t":"2026-09-25T16:45:00Z","v":33173,"vw":53.806224},{"c":53.88,"h":53.92,"l":53.75,"n":698,"o":53.76,"t":"2026-09-25T17:00:00Z","v":43870,"vw":53.855622},{"c":53.855,"h":53.9099,"l":53.74,"n":622,"o":53.9099,"t":"2026-09-25T17:15:00Z","v":33666,"vw":53.821189},{"c":53.82,"h":53.86,"l":53.7,"n":755,"o":53.855,"t":"2026-09-25T17:30:00Z","v":36062,"vw":53.786629},{"c":53.7628,"h":53.84,"l":53.73,"n":587,"o":53.82,"t":"2026-09-25T17:45:00Z","v":23235,"vw":53.787461},{"c":53.65,"h":53.76,"l":53.65,"n":778,"o":53.76,"t":"2026-09-25T18:00:00Z","v":35005,"vw":53.690165},{"c":53.76,"h":53.7799,"l":53.63,"n":933,"o":53.63,"t":"2026-09-25T18:15:00Z","v":36897,"vw":53.705486},{"c":53.8174,"h":53.82,"l":53.71,"n":871,"o":53.78,"t":"2026-09-25T18:30:00Z","v":51052,"vw":53.763209},{"c":53.74,"h":53.875,"l":53.74,"n":1445,"o":53.82,"t":"2026-09-25T18:45:00Z","v":80769,"vw":53.83402},{"c":53.785,"h":53.82,"l":53.635,"n":1160,"o":53.725,"t":"2026-09-25T19:00:00Z","v":71093,"vw":53.745204},{"c":53.805,"h":53.83,"l":53.73,"n":1278,"o":53.785,"t":"2026-09-25T19:15:00Z","v":61336,"vw":53.793606},{"c":53.79,"h":53.86,"l":53.78,"n":1625,"o":53.78,"t":"2026-09-25T19:30:00Z","v":66291,"vw":53.810176},{"c":53.665,"h":53.82,"l":53.63,"n":4302,"o":53.78,"t":"2026-09-25T19:45:00Z","v":237043,"vw":53.699434},{"c":53.66,"h":53.66,"l":53.66,"n":61,"o":53.66,"t":"2026-09-25T20:00:00Z","v":347742,"vw":53.66},{"c":53.67,"h":53.67,"l":53.67,"n":3,"o":53.67,"t":"2026-09-28T12:00:00Z","v":203,"vw":53.67},{"c":53.09,"h":53.55,"l":52.97,"n":497,"o":53.3,"t":"2026-09-28T13:30:00Z","v":52629,"vw":53.256367},{"c":53.32,"h":53.465,"l":53.02,"n":624,"o":53.06,"t":"2026-09-28T13:45:00Z","v":29267,"vw":53.312484},{"c":53.37,"h":53.51,"l":53.16,"n":703,"o":53.28,"t":"2026-09-28T14:00:00Z","v":34374,"vw":53.294771},{"c":53.61,"h":53.625,"l":53.355,"n":808,"o":53.37,"t":"2026-09-28T14:15:00Z","v":38298,"vw":53.460305},{"c":53.46,"h":53.64,"l":53.34,"n":836,"o":53.64,"t":"2026-09-28T14:30:00Z","v":35998,"vw":53.463312},{"c":53.11,"h":53.445,"l":53.11,"n":853,"o":53.445,"t":"2026-09-28T14:45:00Z","v":37660,"vw":53.263586},{"c":52.74,"h":53.13,"l":52.74,"n":895,"o":53.07,"t":"2026-09-28T15:00:00Z","v":39164,"vw":52.935717},{"c":52.8,"h":52.86,"l":52.71,"n":903,"o":52.72,"t":"2026-09-28T15:15:00Z","v":35724,"vw":52.774315},{"c":52.97,"h":53.045,"l":52.81,"n":865,"o":52.81,"t":"2026-09-28T15:30:00Z","v":40694,"vw":52.925552},{"c":52.82,"h":52.99,"l":52.78,"n":797,"o":52.99,"t":"2026-09-28T15:45:00Z","v":21040,"vw":52.860436},{"c":52.92,"h":52.97,"l":52.76,"n":750,"o":52.82,"t":"2026-09-28T16:00:00Z","v":26362,"vw":52.86916},{"c":53.47,"h":53.52,"l":52.95,"n":1479,"o":52.96,"t":"2026-09-28T16:15:00Z","v":74979,"vw":53.192723},{"c":53.26,"h":53.5,"l":53.16,"n":1046,"o":53.455,"t":"2026-09-28T16:30:00Z","v":75001,"vw":53.355926},{"c":52.895,"h":53.315,"l":52.89,"n":892,"o":53.26,"t":"2026-09-28T16:45:00Z","v":35573,"vw":53.032032},{"c":53.205,"h":53.49,"l":52.89,"n":1266,"o":52.91,"t":"2026-09-28T17:00:00Z","v":75425,"vw":53.171416},{"c":52.98,"h":53.2067,"l":52.98,"n":690,"o":53.15,"t":"2026-09-28T17:15:00Z","v":29813,"vw":53.117738},{"c":53.09,"h":53.16,"l":52.99,"n":1218,"o":53.02,"t":"2026-09-28T17:30:00Z","v":94026,"vw":53.0585},{"c":53.175,"h":53.195,"l":53.07,"n":886,"o":53.09,"t":"2026-09-28T17:45:00Z","v":38951,"vw":53.151802},{"c":53.25,"h":53.25,"l":53.12,"n":889,"o":53.16,"t":"2026-09-28T18:00:00Z","v":54940,"vw":53.167361},{"c":53.17,"h":53.265,"l":53.09,"n":641,"o":53.26,"t":"2026-09-28T18:15:00Z","v":30671,"vw":53.166242},{"c":53.165,"h":53.21,"l":53.095,"n":1043,"o":53.16,"t":"2026-09-28T18:30:00Z","v":78356,"vw":53.173757},{"c":53.11,"h":53.16,"l":52.97,"n":1060,"o":53.15,"t":"2026-09-28T18:45:00Z","v":61926,"vw":53.080578},{"c":53.09,"h":53.17,"l":53.04,"n":1189,"o":53.11,"t":"2026-09-28T19:00:00Z","v":59209,"vw":53.103141},{"c":53.135,"h":53.18,"l":53.03,"n":1423,"o":53.08,"t":"2026-09-28T19:15:00Z","v":79466,"vw":53.114261},{"c":53.22,"h":53.29,"l":53.1,"n":1871,"o":53.135,"t":"2026-09-28T19:30:00Z","v":108048,"vw":53.185731},{"c":53.03,"h":53.24,"l":53.01,"n":4037,"o":53.22,"t":"2026-09-28T19:45:00Z","v":273479,"vw":53.089541},{"c":53.03,"h":53.03,"l":53.03,"n":64,"o":53.03,"t":"2026-09-28T20:00:00Z","v":460848,"vw":53.03},{"c":53.47,"h":53.57,"l":52.745,"n":693,"o":53.16,"t":"2026-09-29T13:30:00Z","v":56335,"vw":53.113403},{"c":53.115,"h":53.45,"l":53.08,"n":566,"o":53.38,"t":"2026-09-29T13:45:00Z","v":18680,"vw":53.218707},{"c":53.33,"h":53.455,"l":53.085,"n":679,"o":53.085,"t":"2026-09-29T14:00:00Z","v":25562,"vw":53.288457},{"c":53.0875,"h":53.38,"l":53.05,"n":547,"o":53.29,"t":"2026-09-29T14:15:00Z","v":29833,"vw":53.28793},{"c":53.405,"h":53.425,"l":52.98,"n":959,"o":53.105,"t":"2026-09-29T14:30:00Z","v":40537,"vw":53.137798},{"c":53.07,"h":53.49,"l":53.07,"n":668,"o":53.41,"t":"2026-09-29T14:45:00Z","v":30699,"vw":53.250947},{"c":52.865,"h":53.11,"l":52.835,"n":706,"o":53.11,"t":"2026-09-29T15:00:00Z","v":21031,"vw":52.952995},{"c":52.79,"h":52.96,"l":52.765,"n":891,"o":52.855,"t":"2026-09-29T15:15:00Z","v":50924,"vw":52.871046},{"c":53.08,"h":53.08,"l":52.815,"n":716,"o":52.82,"t":"2026-09-29T15:30:00Z","v":24829,"vw":52.985511},{"c":53,"h":53.25,"l":52.98,"n":951,"o":53.085,"t":"2026-09-29T15:45:00Z","v":52500,"vw":53.114254},{"c":52.985,"h":53.025,"l":52.95,"n":612,"o":53.025,"t":"2026-09-29T16:00:00Z","v":30315,"vw":52.989983},{"c":52.965,"h":53.05,"l":52.93,"n":821,"o":52.985,"t":"2026-09-29T16:15:00Z","v":32989,"vw":52.977516},{"c":52.85,"h":53.01,"l":52.85,"n":618,"o":52.97,"t":"2026-09-29T16:30:00Z","v":23390,"vw":52.923343},{"c":52.715,"h":52.845,"l":52.65,"n":625,"o":52.845,"t":"2026-09-29T16:45:00Z","v":31381,"vw":52.783158},{"c":52.815,"h":52.815,"l":52.69,"n":731,"o":52.72,"t":"2026-09-29T17:00:00Z","v":36062,"vw":52.73413},{"c":52.76,"h":52.855,"l":52.69,"n":635,"o":52.82,"t":"2026-09-29T17:15:00Z","v":21075,"vw":52.769586},{"c":52.87,"h":52.87,"l":52.75,"n":969,"o":52.755,"t":"2026-09-29T17:30:00Z","v":66606,"vw":52.802958},{"c":52.87,"h":52.975,"l":52.85,"n":663,"o":52.92,"t":"2026-09-29T17:45:00Z","v":43564,"vw":52.886966},{"c":52.805,"h":53.03,"l":52.785,"n":1211,"o":52.88,"t":"2026-09-29T18:00:00Z","v":64131,"vw":52.926874},{"c":52.84,"h":52.97,"l":52.805,"n":788,"o":52.805,"t":"2026-09-29T18:15:00Z","v":34367,"vw":52.858381},{"c":52.895,"h":53.08,"l":52.755,"n":1126,"o":52.85,"t":"2026-09-29T18:30:00Z","v":60151,"vw":52.936967},{"c":52.91,"h":52.98,"l":52.84,"n":953,"o":52.93,"t":"2026-09-29T18:45:00Z","v":49583,"vw":52.901906},{"c":53.12,"h":53.17,"l":52.87,"n":1450,"o":52.915,"t":"2026-09-29T19:00:00Z","v":80920,"vw":53.073867},{"c":53.23,"h":53.275,"l":53.09,"n":1600,"o":53.13,"t":"2026-09-29T19:15:00Z","v":98409,"vw":53.196333},{"c":53.4,"h":53.41,"l":53.225,"n":1593,"o":53.23,"t":"2026-09-29T19:30:00Z","v":82876,"vw":53.282392},{"c":53.465,"h":53.48,"l":53.34,"n":4853,"o":53.42,"t":"2026-09-29T19:45:00Z","v":349424,"vw":53.405571},{"c":53.47,"h":53.47,"l":53.46,"n":67,"o":53.46,"t":"2026-09-29T20:00:00Z","v":582357,"vw":53.469925},{"c":53.48,"h":53.48,"l":53.48,"n":4,"o":53.48,"t":"2026-09-30T11:00:00Z","v":552,"vw":53.48},{"c":53.66,"h":53.66,"l":53.66,"n":8,"o":53.66,"t":"2026-09-30T12:30:00Z","v":1017,"vw":53.66},{"c":53.11,"h":53.72,"l":53.03,"n":372,"o":53.67,"t":"2026-09-30T13:30:00Z","v":33029,"vw":53.443032},{"c":53.115,"h":53.32,"l":52.9607,"n":609,"o":53.15,"t":"2026-09-30T13:45:00Z","v":28886,"vw":53.177424},{"c":53.26,"h":53.5,"l":53.115,"n":902,"o":53.115,"t":"2026-09-30T14:00:00Z","v":36859,"vw":53.23895},{"c":52.8975,"h":53.27,"l":52.8975,"n":805,"o":53.23,"t":"2026-09-30T14:15:00Z","v":25022,"vw":53.151332},{"c":53.09,"h":53.165,"l":52.885,"n":967,"o":52.885,"t":"2026-09-30T14:30:00Z","v":33064,"vw":53.044745},{"c":53.055,"h":53.18,"l":53.04,"n":782,"o":53.12,"t":"2026-09-30T14:45:00Z","v":24817,"vw":53.113613},{"c":53.145,"h":53.22,"l":53.055,"n":667,"o":53.07,"t":"2026-09-30T15:00:00Z","v":20111,"vw":53.136575},{"c":53.19,"h":53.24,"l":53.03,"n":630,"o":53.12,"t":"2026-09-30T15:15:00Z","v":19969,"vw":53.13014},{"c":53.09,"h":53.28,"l":53.09,"n":817,"o":53.23,"t":"2026-09-30T15:30:00Z","v":27049,"vw":53.196521},{"c":53.15,"h":53.19,"l":53.07,"n":560,"o":53.08,"t":"2026-09-30T15:45:00Z","v":14179,"vw":53.137826},{"c":53.16,"h":53.22,"l":53.11,"n":719,"o":53.135,"t":"2026-09-30T16:00:00Z","v":18441,"vw":53.180196},{"c":53.16,"h":53.16,"l":53.06,"n":558,"o":53.12,"t":"2026-09-30T16:15:00Z","v":18527,"vw":53.095122},{"c":53.21,"h":53.21,"l":53.13,"n":685,"o":53.165,"t":"2026-09-30T16:30:00Z","v":22153,"vw":53.186999},{"c":53.1,"h":53.22,"l":53.1,"n":739,"o":53.22,"t":"2026-09-30T16:45:00Z","v":27055,"vw":53.155502},{"c":53.08,"h":53.15,"l":53.06,"n":575,"o":53.1,"t":"2026-09-30T17:00:00Z","v":18054,"vw":53.10452},{"c":53.05,"h":53.065,"l":52.98,"n":824,"o":53.065,"t":"2026-09-30T17:15:00Z","v":32678,"vw":53.025533},{"c":53.209,"h":53.22,"l":53.025,"n":1189,"o":53.06,"t":"2026-09-30T17:30:00Z","v":62139,"vw":53.122496},{"c":53.15,"h":53.29,"l":53.08,"n":1429,"o":53.205,"t":"2026-09-30T17:45:00Z","v":87108,"vw":53.187719},{"c":53.04,"h":53.145,"l":52.98,"n":1147,"o":53.14,"t":"2026-09-30T18:00:00Z","v":51635,"vw":53.070657},{"c":52.97,"h":53.07,"l":52.905,"n":818,"o":53.06,"t":"2026-09-30T18:15:00Z","v":38849,"vw":52.963057},{"c":52.985,"h":53.01,"l":52.9011,"n":949,"o":52.97,"t":"2026-09-30T18:30:00Z","v":39739,"vw":52.949572},{"c":52.97,"h":53.02,"l":52.91,"n":1065,"o":52.99,"t":"2026-09-30T18:45:00Z","v":47557,"vw":52.971014},{"c":53.03,"h":53.03,"l":52.815,"n":1345,"o":52.98,"t":"2026-09-30T19:00:00Z","v":75113,"vw":52.896911},{"c":53.17,"h":53.22,"l":53.03,"n":1286,"o":53.04,"t":"2026-09-30T19:15:00Z","v":67850,"vw":53.12206},{"c":53.205,"h":53.24,"l":53.11,"n":1908,"o":53.16,"t":"2026-09-30T19:30:00Z","v":100420,"vw":53.189574},{"c":53,"h":53.31,"l":52.97,"n":6305,"o":53.205,"t":"2026-09-30T19:45:00Z","v":433480,"vw":53.146646},{"c":52.99,"h":52.99,"l":52.99,"n":81,"o":52.99,"t":"2026-09-30T20:00:00Z","v":711197,"vw":52.99},{"c":53.09,"h":53.5708,"l":53.09,"n":9,"o":53.5708,"t":"2026-10-01T08:00:00Z","v":472,"vw":53.37935},{"c":52.87,"h":52.87,"l":52.87,"n":2,"o":52.87,"t":"2026-10-01T13:00:00Z","v":129,"vw":52.87},{"c":52.949,"h":53.31,"l":52.73,"n":1217,"o":53.06,"t":"2026-10-01T13:30:00Z","v":144208,"vw":52.995763},{"c":52.685,"h":53.155,"l":52.59,"n":2490,"o":53.02,"t":"2026-10-01T13:45:00Z","v":248290,"vw":52.94687},{"c":52.545,"h":52.71,"l":52.42,"n":984,"o":52.71,"t":"2026-10-01T14:00:00Z","v":39310,"vw":52.52447},{"c":52.19,"h":52.72,"l":52.04,"n":998,"o":52.585,"t":"2026-10-01T14:15:00Z","v":56089,"vw":52.305315},{"c":51.96,"h":52.33,"l":51.92,"n":1346,"o":52.26,"t":"2026-10-01T14:30:00Z","v":93910,"vw":52.176364},{"c":51.945,"h":52.125,"l":51.81,"n":1157,"o":51.92,"t":"2026-10-01T14:45:00Z","v":60565,"vw":52.003467},{"c":52,"h":52.05,"l":51.85,"n":1023,"o":51.945,"t":"2026-10-01T15:00:00Z","v":60851,"vw":51.93224},{"c":52.005,"h":52.07,"l":51.86,"n":847,"o":51.925,"t":"2026-10-01T15:15:00Z","v":37107,"vw":51.977472},{"c":52.21,"h":52.23,"l":51.88,"n":731,"o":51.96,"t":"2026-10-01T15:30:00Z","v":45867,"vw":52.057116},{"c":52.32,"h":52.32,"l":52.01,"n":1244,"o":52.225,"t":"2026-10-01T15:45:00Z","v":60610,"vw":52.164792},{"c":52.35,"h":52.45,"l":52.24,"n":1124,"o":52.36,"t":"2026-10-01T16:00:00Z","v":54316,"vw":52.355843},{"c":52.42,"h":52.545,"l":52.32,"n":1343,"o":52.32,"t":"2026-10-01T16:15:00Z","v":68289,"vw":52.407604},{"c":52.56,"h":52.66,"l":52.4,"n":1125,"o":52.45,"t":"2026-10-01T16:30:00Z","v":56887,"vw":52.573254},{"c":52.64,"h":52.64,"l":52.45,"n":1086,"o":52.53,"t":"2026-10-01T16:45:00Z","v":63230,"vw":52.523555},{"c":52.55,"h":52.72,"l":52.55,"n":1111,"o":52.645,"t":"2026-10-01T17:00:00Z","v":55080,"vw":52.606971},{"c":52.67,"h":52.85,"l":52.57,"n":1126,"o":52.57,"t":"2026-10-01T17:15:00Z","v":52388,"vw":52.767699},{"c":52.83,"h":52.94,"l":52.7,"n":1841,"o":52.74,"t":"2026-10-01T17:30:00Z","v":120058,"vw":52.835533},{"c":52.59,"h":52.94,"l":52.57,"n":963,"o":52.81,"t":"2026-10-01T17:45:00Z","v":48569,"vw":52.7445},{"c":52.84,"h":52.84,"l":52.515,"n":974,"o":52.6325,"t":"2026-10-01T18:00:00Z","v":42009,"vw":52.672867},{"c":52.86,"h":52.9,"l":52.755,"n":1289,"o":52.86,"t":"2026-10-01T18:15:00Z","v":64222,"vw":52.845792},{"c":52.86,"h":53.02,"l":52.85,"n":1313,"o":52.87,"t":"2026-10-01T18:30:00Z","v":70421,"vw":52.911558},{"c":52.865,"h":52.89,"l":52.77,"n":1604,"o":52.83,"t":"2026-10-01T18:45:00Z","v":78211,"vw":52.839405},{"c":52.92,"h":52.92,"l":52.74,"n":1560,"o":52.84,"t":"2026-10-01T19:00:00Z","v":81184,"vw":52.857559},{"c":52.7652,"h":53.115,"l":52.74,"n":2091,"o":52.94,"t":"2026-10-01T19:15:00Z","v":134287,"vw":52.950471},{"c":53.06,"h":53.08,"l":52.79,"n":2560,"o":52.8,"t":"2026-10-01T19:30:00Z","v":208751,"vw":52.993028},{"c":52.885,"h":53.09,"l":52.852,"n":6739,"o":53.07,"t":"2026-10-01T19:45:00Z","v":417335,"vw":52.936327},{"c":52.88,"h":52.89,"l":52.88,"n":76,"o":52.89,"t":"2026-10-01T20:00:00Z","v":437426,"vw":52.880002},{"c":53.25,"h":53.725,"l":53,"n":1016,"o":53.55,"t":"2026-10-02T13:30:00Z","v":112907,"vw":53.41986},{"c":53.09,"h":53.73,"l":52.85,"n":2360,"o":53.365,"t":"2026-10-02T13:45:00Z","v":197604,"vw":53.241373},{"c":53.415,"h":53.48,"l":52.9,"n":1314,"o":53.01,"t":"2026-10-02T14:00:00Z","v":118688,"vw":53.172656},{"c":53.495,"h":53.62,"l":53.2,"n":1268,"o":53.35,"t":"2026-10-02T14:15:00Z","v":146098,"vw":53.451264},{"c":53.59,"h":53.71,"l":53.31,"n":1254,"o":53.42,"t":"2026-10-02T14:30:00Z","v":118006,"vw":53.649476},{"c":53.59,"h":53.78,"l":53.55,"n":976,"o":53.65,"t":"2026-10-02T14:45:00Z","v":54783,"vw":53.644794},{"c":53.28,"h":53.63,"l":53.22,"n":921,"o":53.595,"t":"2026-10-02T15:00:00Z","v":49571,"vw":53.442915},{"c":53.33,"h":53.34,"l":53.15,"n":715,"o":53.31,"t":"2026-10-02T15:15:00Z","v":31384,"vw":53.219566},{"c":53.405,"h":53.475,"l":53.275,"n":607,"o":53.325,"t":"2026-10-02T15:30:00Z","v":26615,"vw":53.392707},{"c":53.53,"h":53.58,"l":53.35,"n":727,"o":53.35,"t":"2026-10-02T15:45:00Z","v":48934,"vw":53.453327},{"c":53.455,"h":53.58,"l":53.44,"n":618,"o":53.555,"t":"2026-10-02T16:00:00Z","v":18537,"vw":53.517679},{"c":53.31,"h":53.39,"l":53.24,"n":587,"o":53.39,"t":"2026-10-02T16:15:00Z","v":24718,"vw":53.300341},{"c":53.29,"h":53.37,"l":53.26,"n":625,"o":53.33,"t":"2026-10-02T16:30:00Z","v":33993,"vw":53.326357},{"c":53.33,"h":53.38,"l":53.24,"n":583,"o":53.29,"t":"2026-10-02T16:45:00Z","v":22708,"vw":53.33155},{"c":53.21,"h":53.365,"l":53.18,"n":683,"o":53.345,"t":"2026-10-02T17:00:00Z","v":25836,"vw":53.305497},{"c":53.12,"h":53.265,"l":53.11,"n":661,"o":53.19,"t":"2026-10-02T17:15:00Z","v":35089,"vw":53.164856},{"c":53.455,"h":53.515,"l":53.115,"n":1234,"o":53.125,"t":"2026-10-02T17:30:00Z","v":74390,"vw":53.283157},{"c":53.32,"h":53.5199,"l":53.31,"n":784,"o":53.47,"t":"2026-10-02T17:45:00Z","v":28596,"vw":53.435845},{"c":53.27,"h":53.35,"l":53.255,"n":1117,"o":53.335,"t":"2026-10-02T18:00:00Z","v":41903,"vw":53.314141},{"c":53.31,"h":53.33,"l":53.22,"n":960,"o":53.265,"t":"2026-10-02T18:15:00Z","v":48058,"vw":53.287933},{"c":53.29,"h":53.37,"l":53.26,"n":971,"o":53.32,"t":"2026-10-02T18:30:00Z","v":36961,"vw":53.304996},{"c":53.425,"h":53.455,"l":53.27,"n":1343,"o":53.3,"t":"2026-10-02T18:45:00Z","v":76598,"vw":53.379296},{"c":53.39,"h":53.44,"l":53.38,"n":1295,"o":53.41,"t":"2026-10-02T19:00:00Z","v":63065,"vw":53.408604},{"c":53.33,"h":53.49,"l":53.3201,"n":1590,"o":53.385,"t":"2026-10-02T19:15:00Z","v":57798,"vw":53.403739},{"c":53.16,"h":53.38,"l":53.15,"n":1984,"o":53.33,"t":"2026-10-02T19:30:00Z","v":105849,"vw":53.307611},{"c":53.04,"h":53.185,"l":53,"n":4766,"o":53.15,"t":"2026-10-02T19:45:00Z","v":271147,"vw":53.074701},{"c":53.03,"h":53.06,"l":53.03,"n":77,"o":53.06,"t":"2026-10-02T20:00:00Z","v":380682,"vw":53.030009},{"c":52.88,"h":53,"l":52.88,"n":8,"o":53,"t":"2026-10-05T13:15:00Z","v":316,"vw":52.928},{"c":52.16,"h":53.0922,"l":52.02,"n":663,"o":52.82,"t":"2026-10-05T13:30:00Z","v":70330,"vw":52.516097},{"c":51.825,"h":52.235,"l":51.76,"n":840,"o":52.12,"t":"2026-10-05T13:45:00Z","v":64728,"vw":51.888002},{"c":52,"h":52.16,"l":51.83,"n":1318,"o":51.87,"t":"2026-10-05T14:00:00Z","v":77759,"vw":51.949239},{"c":52.555,"h":52.586,"l":52.015,"n":1092,"o":52.015,"t":"2026-10-05T14:15:00Z","v":127517,"vw":52.437778},{"c":52.555,"h":52.57,"l":52.3,"n":971,"o":52.555,"t":"2026-10-05T14:30:00Z","v":45664,"vw":52.439333},{"c":52.5,"h":52.575,"l":52.43,"n":796,"o":52.555,"t":"2026-10-05T14:45:00Z","v":35740,"vw":52.506619},{"c":52.35,"h":52.52,"l":52.25,"n":993,"o":52.5,"t":"2026-10-05T15:00:00Z","v":44420,"vw":52.367819},{"c":52.41,"h":52.415,"l":52.22,"n":996,"o":52.345,"t":"2026-10-05T15:15:00Z","v":42386,"vw":52.340636},{"c":52.53,"h":52.59,"l":52.36,"n":829,"o":52.41,"t":"2026-10-05T15:30:00Z","v":32951,"vw":52.469425},{"c":52.56,"h":52.59,"l":52.45,"n":706,"o":52.505,"t":"2026-10-05T15:45:00Z","v":28327,"vw":52.519144},{"c":52.45,"h":52.555,"l":52.4,"n":677,"o":52.555,"t":"2026-10-05T16:00:00Z","v":21978,"vw":52.461733},{"c":52.62,"h":52.63,"l":52.4,"n":797,"o":52.47,"t":"2026-10-05T16:15:00Z","v":34017,"vw":52.506786},{"c":52.675,"h":52.69,"l":52.58,"n":485,"o":52.615,"t":"2026-10-05T16:30:00Z","v":22166,"vw":52.632033},{"c":52.71,"h":52.8,"l":52.63,"n":901,"o":52.675,"t":"2026-10-05T16:45:00Z","v":50716,"vw":52.709072},{"c":52.63,"h":52.68,"l":52.6,"n":587,"o":52.68,"t":"2026-10-05T17:00:00Z","v":22776,"vw":52.630331},{"c":52.675,"h":52.7,"l":52.57,"n":1174,"o":52.63,"t":"2026-10-05T17:15:00Z","v":57831,"vw":52.635156},{"c":52.8,"h":52.81,"l":52.66,"n":1082,"o":52.69,"t":"2026-10-05T17:30:00Z","v":63224,"vw":52.751802},{"c":53.01,"h":53.03,"l":52.81,"n":810,"o":52.83,"t":"2026-10-05T17:45:00Z","v":44273,"vw":52.921774},{"c":53.17,"h":53.18,"l":52.995,"n":942,"o":53.03,"t":"2026-10-05T18:00:00Z","v":62539,"vw":53.081282},{"c":53.1,"h":53.17,"l":53.1,"n":825,"o":53.16,"t":"2026-10-05T18:15:00Z","v":35026,"vw":53.139782},{"c":52.93,"h":53.185,"l":52.78,"n":880,"o":53.12,"t":"2026-10-05T18:30:00Z","v":136659,"vw":53.079052},{"c":53.015,"h":53.015,"l":52.88,"n":787,"o":52.93,"t":"2026-10-05T18:45:00Z","v":35291,"vw":52.931776},{"c":53.13,"h":53.14,"l":52.97,"n":933,"o":53.015,"t":"2026-10-05T19:00:00Z","v":45770,"vw":53.030593},{"c":53.03,"h":53.1699,"l":53.025,"n":1216,"o":53.125,"t":"2026-10-05T19:15:00Z","v":69068,"vw":53.107561},{"c":52.98,"h":53.07,"l":52.925,"n":1641,"o":53.035,"t":"2026-10-05T19:30:00Z","v":92568,"vw":52.98524},{"c":52.8,"h":52.97,"l":52.75,"n":4439,"o":52.97,"t":"2026-10-05T19:45:00Z","v":296688,"vw":52.871588},{"c":52.78,"h":52.78,"l":52.78,"n":71,"o":52.78,"t":"2026-10-05T20:00:00Z","v":561449,"vw":52.78},{"c":53.14,"h":53.325,"l":52.75,"n":395,"o":53.09,"t":"2026-10-06T13:30:00Z","v":35576,"vw":53.134191},{"c":53.13,"h":53.285,"l":53.05,"n":723,"o":53.15,"t":"2026-10-06T13:45:00Z","v":48409,"vw":53.116421},{"c":53.18,"h":53.33,"l":53.16,"n":846,"o":53.16,"t":"2026-10-06T14:00:00Z","v":43904,"vw":53.256602},{"c":52.87,"h":53.16,"l":52.81,"n":747,"o":53.12,"t":"2026-10-06T14:15:00Z","v":26557,"vw":52.926339},{"c":53.14,"h":53.195,"l":52.88,"n":797,"o":52.88,"t":"2026-10-06T14:30:00Z","v":45072,"vw":53.063563},{"c":53.21,"h":53.2181,"l":53.025,"n":858,"o":53.12,"t":"2026-10-06T14:45:00Z","v":59832,"vw":53.09767},{"c":53.3,"h":53.42,"l":53.21,"n":893,"o":53.21,"t":"2026-10-06T15:00:00Z","v":34732,"vw":53.304297},{"c":53.45,"h":53.45,"l":53.26,"n":842,"o":53.315,"t":"2026-10-06T15:15:00Z","v":40309,"vw":53.358463},{"c":53.455,"h":53.51,"l":53.39,"n":544,"o":53.4,"t":"2026-10-06T15:30:00Z","v":18424,"vw":53.439339},{"c":53.49,"h":53.51,"l":53.385,"n":653,"o":53.44,"t":"2026-10-06T15:45:00Z","v":24454,"vw":53.429124},{"c":53.51,"h":53.52,"l":53.42,"n":531,"o":53.485,"t":"2026-10-06T16:00:00Z","v":17511,"vw":53.483008},{"c":53.485,"h":53.525,"l":53.43,"n":547,"o":53.525,"t":"2026-10-06T16:15:00Z","v":21841,"vw":53.468065},{"c":53.485,"h":53.53,"l":53.44,"n":616,"o":53.5,"t":"2026-10-06T16:30:00Z","v":30145,"vw":53.474677},{"c":53.35,"h":53.515,"l":53.35,"n":544,"o":53.5,"t":"2026-10-06T16:45:00Z","v":25886,"vw":53.426563},{"c":53.3299,"h":53.39,"l":53.28,"n":513,"o":53.32,"t":"2026-10-06T17:00:00Z","v":23048,"vw":53.338409},{"c":52.99,"h":53.27,"l":52.78,"n":1187,"o":53.27,"t":"2026-10-06T17:15:00Z","v":94710,"vw":52.919208},{"c":53.11,"h":53.11,"l":52.96,"n":1220,"o":52.97,"t":"2026-10-06T17:30:00Z","v":98100,"vw":53.023787},{"c":53.05,"h":53.16,"l":52.995,"n":1165,"o":53.12,"t":"2026-10-06T17:45:00Z","v":64648,"vw":53.062686},{"c":53.03,"h":53.075,"l":52.91,"n":1061,"o":53.035,"t":"2026-10-06T18:00:00Z","v":79112,"vw":53.011112},{"c":52.64,"h":53.05,"l":52.64,"n":1223,"o":53.045,"t":"2026-10-06T18:15:00Z","v":90339,"vw":52.866666},{"c":52.91,"h":52.96,"l":52.64,"n":1472,"o":52.65,"t":"2026-10-06T18:30:00Z","v":82784,"vw":52.843508},{"c":52.975,"h":53,"l":52.9,"n":1304,"o":52.9399,"t":"2026-10-06T18:45:00Z","v":79181,"vw":52.95015},{"c":53.005,"h":53.07,"l":52.99,"n":1325,"o":52.99,"t":"2026-10-06T19:00:00Z","v":70400,"vw":53.023345},{"c":52.815,"h":53.04,"l":52.775,"n":1583,"o":53.01,"t":"2026-10-06T19:15:00Z","v":169240,"vw":52.9491},{"c":52.85,"h":52.91,"l":52.71,"n":1762,"o":52.81,"t":"2026-10-06T19:30:00Z","v":95374,"vw":52.780831},{"c":52.945,"h":53,"l":52.8,"n":5027,"o":52.86,"t":"2026-10-06T19:45:00Z","v":276293,"vw":52.902262},{"c":52.94,"h":52.94,"l":52.94,"n":70,"o":52.94,"t":"2026-10-06T20:00:00Z","v":456314,"vw":52.94},{"c":53.07,"h":53.07,"l":53.07,"n":1,"o":53.07,"t":"2026-10-07T09:00:00Z","v":139,"vw":53.07},{"c":52.7,"h":52.7,"l":52.7,"n":3,"o":52.7,"t":"2026-10-07T10:30:00Z","v":201,"vw":52.7},{"c":52.71,"h":52.71,"l":52.71,"n":1,"o":52.71,"t":"2026-10-07T11:00:00Z","v":131,"vw":52.71},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-07T12:15:00Z","v":200,"vw":52.88},{"c":52.72,"h":52.85,"l":52.42,"n":1150,"o":52.44,"t":"2026-10-07T13:30:00Z","v":73075,"vw":52.592089},{"c":52.435,"h":53.03,"l":52.435,"n":1358,"o":52.71,"t":"2026-10-07T13:45:00Z","v":77567,"vw":52.798332},{"c":52.33,"h":52.59,"l":52.33,"n":1230,"o":52.435,"t":"2026-10-07T14:00:00Z","v":50852,"vw":52.437596},{"c":52.26,"h":52.435,"l":52.195,"n":870,"o":52.38,"t":"2026-10-07T14:15:00Z","v":32767,"vw":52.301402},{"c":51.97,"h":52.29,"l":51.935,"n":1150,"o":52.26,"t":"2026-10-07T14:30:00Z","v":36889,"vw":52.1868},{"c":52.09,"h":52.26,"l":51.94,"n":1276,"o":52,"t":"2026-10-07T14:45:00Z","v":74015,"vw":52.076258},{"c":51.86,"h":52.06,"l":51.77,"n":988,"o":52.02,"t":"2026-10-07T15:00:00Z","v":42745,"vw":51.891954},{"c":51.715,"h":51.89,"l":51.67,"n":1066,"o":51.84,"t":"2026-10-07T15:15:00Z","v":44394,"vw":51.731797},{"c":51.845,"h":51.9001,"l":51.685,"n":1300,"o":51.73,"t":"2026-10-07T15:30:00Z","v":82730,"vw":51.817112},{"c":51.965,"h":52.0199,"l":51.64,"n":1421,"o":51.83,"t":"2026-10-07T15:45:00Z","v":200692,"vw":51.771363},{"c":51.84,"h":52.001,"l":51.8,"n":875,"o":51.99,"t":"2026-10-07T16:00:00Z","v":32795,"vw":51.942299},{"c":51.99,"h":51.99,"l":51.84,"n":797,"o":51.86,"t":"2026-10-07T16:15:00Z","v":42685,"vw":51.903417},{"c":51.965,"h":52.19,"l":51.93,"n":1089,"o":51.98,"t":"2026-10-07T16:30:00Z","v":143151,"vw":52.021454},{"c":52.2,"h":52.235,"l":51.98,"n":1281,"o":51.99,"t":"2026-10-07T16:45:00Z","v":77129,"vw":52.134993},{"c":52.28,"h":52.28,"l":52.1,"n":1149,"o":52.205,"t":"2026-10-07T17:00:00Z","v":79960,"vw":52.187943},{"c":52.29,"h":52.3,"l":52.2,"n":1019,"o":52.275,"t":"2026-10-07T17:15:00Z","v":45161,"vw":52.244133},{"c":52.295,"h":52.325,"l":52.19,"n":960,"o":52.28,"t":"2026-10-07T17:30:00Z","v":50614,"vw":52.268758},{"c":52.355,"h":52.38,"l":52.28,"n":983,"o":52.28,"t":"2026-10-07T17:45:00Z","v":56310,"vw":52.329507},{"c":52.38,"h":52.455,"l":52.33,"n":1139,"o":52.35,"t":"2026-10-07T18:00:00Z","v":59729,"vw":52.405081},{"c":52.32,"h":52.445,"l":52.32,"n":1018,"o":52.39,"t":"2026-10-07T18:15:00Z","v":53584,"vw":52.380824},{"c":52.32,"h":52.35,"l":52.27,"n":1054,"o":52.31,"t":"2026-10-07T18:30:00Z","v":59596,"vw":52.312444},{"c":52.49,"h":52.49,"l":52.31,"n":1066,"o":52.33,"t":"2026-10-07T18:45:00Z","v":38983,"vw":52.40998},{"c":52.42,"h":52.52,"l":52.42,"n":1190,"o":52.4976,"t":"2026-10-07T19:00:00Z","v":60726,"vw":52.453573},{"c":52.52,"h":52.56,"l":52.4,"n":1361,"o":52.41,"t":"2026-10-07T19:15:00Z","v":72068,"vw":52.501572},{"c":52.415,"h":52.5499,"l":52.405,"n":1734,"o":52.52,"t":"2026-10-07T19:30:00Z","v":82075,"vw":52.481512},{"c":52.21,"h":52.41,"l":52.14,"n":5264,"o":52.41,"t":"2026-10-07T19:45:00Z","v":318782,"vw":52.230148},{"c":52.14,"h":52.19,"l":52.14,"n":73,"o":52.19,"t":"2026-10-07T20:00:00Z","v":342051,"vw":52.189984},{"c":51.565,"h":52.02,"l":51.485,"n":891,"o":51.88,"t":"2026-10-08T13:30:00Z","v":72225,"vw":51.755271},{"c":51.874,"h":51.92,"l":51.59,"n":755,"o":51.62,"t":"2026-10-08T13:45:00Z","v":42702,"vw":51.759944},{"c":51.97,"h":52.005,"l":51.76,"n":1109,"o":51.895,"t":"2026-10-08T14:00:00Z","v":32991,"vw":51.920324},{"c":51.83,"h":51.965,"l":51.77,"n":794,"o":51.965,"t":"2026-10-08T14:15:00Z","v":27508,"vw":51.869179},{"c":51.55,"h":51.88,"l":51.46,"n":978,"o":51.82,"t":"2026-10-08T14:30:00Z","v":45387,"vw":51.68964},{"c":51.35,"h":51.57,"l":51.27,"n":1253,"o":51.55,"t":"2026-10-08T14:45:00Z","v":62503,"vw":51.432268},{"c":51.21,"h":51.355,"l":51.21,"n":820,"o":51.355,"t":"2026-10-08T15:00:00Z","v":31333,"vw":51.314457},{"c":51.22,"h":51.255,"l":51.13,"n":688,"o":51.225,"t":"2026-10-08T15:15:00Z","v":21551,"vw":51.177377},{"c":51.38,"h":51.475,"l":51.215,"n":1200,"o":51.24,"t":"2026-10-08T15:30:00Z","v":92309,"vw":51.405064},{"c":51.65,"h":51.65,"l":51.39,"n":750,"o":51.4,"t":"2026-10-08T15:45:00Z","v":32387,"vw":51.51646},{"c":51.73,"h":51.75,"l":51.63,"n":653,"o":51.65,"t":"2026-10-08T16:00:00Z","v":23189,"vw":51.699784},{"c":51.72,"h":52.12,"l":51.68,"n":1248,"o":51.73,"t":"2026-10-08T16:15:00Z","v":51996,"vw":51.838729},{"c":51.85,"h":51.875,"l":51.66,"n":658,"o":51.77,"t":"2026-10-08T16:30:00Z","v":28603,"vw":51.770385},{"c":51.92,"h":52.1125,"l":51.75,"n":1324,"o":51.81,"t":"2026-10-08T16:45:00Z","v":57279,"vw":51.913351},{"c":51.45,"h":51.92,"l":51.4,"n":1236,"o":51.9,"t":"2026-10-08T17:00:00Z","v":60666,"vw":51.685767},{"c":51.73,"h":51.76,"l":51.35,"n":1177,"o":51.41,"t":"2026-10-08T17:15:00Z","v":51882,"vw":51.523197},{"c":52.04,"h":52.05,"l":51.68,"n":1053,"o":51.73,"t":"2026-10-08T17:30:00Z","v":48048,"vw":51.790402},{"c":51.855,"h":52.03,"l":51.855,"n":1231,"o":52.03,"t":"2026-10-08T17:45:00Z","v":75211,"vw":51.93911},{"c":51.98,"h":52.01,"l":51.855,"n":1034,"o":51.855,"t":"2026-10-08T18:00:00Z","v":53659,"vw":51.927958},{"c":51.78,"h":52.01,"l":51.75,"n":984,"o":51.98,"t":"2026-10-08T18:15:00Z","v":46644,"vw":51.84685},{"c":51.89,"h":51.93,"l":51.745,"n":1065,"o":51.77,"t":"2026-10-08T18:30:00Z","v":94856,"vw":51.845084},{"c":51.98,"h":51.99,"l":51.86,"n":1158,"o":51.895,"t":"2026-10-08T18:45:00Z","v":71313,"vw":51.926468},{"c":52.04,"h":52.08,"l":51.93,"n":1117,"o":51.99,"t":"2026-10-08T19:00:00Z","v":57015,"vw":52.024879},{"c":52.06,"h":52.15,"l":52.0205,"n":1272,"o":52.035,"t":"2026-10-08T19:15:00Z","v":82224,"vw":52.078617},{"c":52.175,"h":52.24,"l":52.05,"n":1872,"o":52.09,"t":"2026-10-08T19:30:00Z","v":118257,"vw":52.135662},{"c":52.3,"h":52.38,"l":52.14,"n":4604,"o":52.175,"t":"2026-10-08T19:45:00Z","v":280129,"vw":52.268551},{"c":52.3,"h":52.3,"l":52.3,"n":77,"o":52.3,"t":"2026-10-08T20:00:00Z","v":847106,"vw":52.3},{"c":52.13,"h":52.13,"l":52.08,"n":6,"o":52.08,"t":"2026-10-08T20:45:00Z","v":607,"vw":52.104532},{"c":52.31,"h":52.31,"l":52.31,"n":2,"o":52.31,"t":"2026-10-09T12:30:00Z","v":189,"vw":52.31},{"c":52.19,"h":52.41,"l":51.96,"n":463,"o":52.23,"t":"2026-10-09T13:30:00Z","v":34034,"vw":52.225222},{"c":52.37,"h":52.37,"l":52.1,"n":466,"o":52.11,"t":"2026-10-09T13:45:00Z","v":18097,"vw":52.230834},{"c":52.3,"h":52.385,"l":52.12,"n":842,"o":52.385,"t":"2026-10-09T14:00:00Z","v":40783,"vw":52.243508},{"c":52.43,"h":52.55,"l":52.3,"n":751,"o":52.3,"t":"2026-10-09T14:15:00Z","v":37443,"vw":52.452791},{"c":52.35,"h":52.43,"l":52.3,"n":735,"o":52.43,"t":"2026-10-09T14:30:00Z","v":35482,"vw":52.347396},{"c":52.44,"h":52.5,"l":52.355,"n":840,"o":52.355,"t":"2026-10-09T14:45:00Z","v":43591,"vw":52.426877},{"c":52.62,"h":52.62,"l":52.39,"n":880,"o":52.43,"t":"2026-10-09T15:00:00Z","v":43891,"vw":52.51465},{"c":52.77,"h":53.04,"l":52.63,"n":1980,"o":52.63,"t":"2026-10-09T15:15:00Z","v":169222,"vw":52.892821},{"c":52.675,"h":52.82,"l":52.645,"n":711,"o":52.78,"t":"2026-10-09T15:30:00Z","v":33330,"vw":52.720645},{"c":52.665,"h":52.68,"l":52.57,"n":702,"o":52.65,"t":"2026-10-09T15:45:00Z","v":33051,"vw":52.635118},{"c":52.48,"h":52.675,"l":52.48,"n":719,"o":52.675,"t":"2026-10-09T16:00:00Z","v":34402,"vw":52.567559},{"c":52.325,"h":52.48,"l":52.32,"n":754,"o":52.47,"t":"2026-10-09T16:15:00Z","v":42649,"vw":52.401475},{"c":52.425,"h":52.45,"l":52.33,"n":940,"o":52.33,"t":"2026-10-09T16:30:00Z","v":73039,"vw":52.399138},{"c":52.47,"h":52.53,"l":52.405,"n":768,"o":52.425,"t":"2026-10-09T16:45:00Z","v":46327,"vw":52.484186},{"c":52.57,"h":52.62,"l":52.46,"n":583,"o":52.46,"t":"2026-10-09T17:00:00Z","v":48276,"vw":52.553422},{"c":52.555,"h":52.61,"l":52.52,"n":534,"o":52.56,"t":"2026-10-09T17:15:00Z","v":32436,"vw":52.557202},{"c":52.425,"h":52.54,"l":52.39,"n":660,"o":52.54,"t":"2026-10-09T17:30:00Z","v":43377,"vw":52.457422},{"c":52.475,"h":52.48,"l":52.405,"n":717,"o":52.42,"t":"2026-10-09T17:45:00Z","v":37221,"vw":52.44559},{"c":52.51,"h":52.585,"l":52.44,"n":712,"o":52.47,"t":"2026-10-09T18:00:00Z","v":38986,"vw":52.529826},{"c":52.37,"h":52.52,"l":52.37,"n":749,"o":52.52,"t":"2026-10-09T18:15:00Z","v":47647,"vw":52.461622},{"c":52.46,"h":52.465,"l":52.35,"n":922,"o":52.38,"t":"2026-10-09T18:30:00Z","v":45302,"vw":52.395932},{"c":52.43,"h":52.535,"l":52.38,"n":879,"o":52.4531,"t":"2026-10-09T18:45:00Z","v":47640,"vw":52.448635},{"c":52.56,"h":52.59,"l":52.42,"n":992,"o":52.43,"t":"2026-10-09T19:00:00Z","v":80944,"vw":52.489758},{"c":52.59,"h":52.63,"l":52.535,"n":1184,"o":52.56,"t":"2026-10-09T19:15:00Z","v":71220,"vw":52.580355},{"c":52.545,"h":52.59,"l":52.52,"n":1511,"o":52.59,"t":"2026-10-09T19:30:00Z","v":87853,"vw":52.551674},{"c":52.475,"h":52.545,"l":52.36,"n":4964,"o":52.545,"t":"2026-10-09T19:45:00Z","v":366035,"vw":52.444559},{"c":52.47,"h":52.48,"l":52.47,"n":80,"o":52.48,"t":"2026-10-09T20:00:00Z","v":413364,"vw":52.470016},{"c":52.15,"h":52.8,"l":52.15,"n":802,"o":52.47,"t":"2026-10-12T13:30:00Z","v":100398,"vw":52.484711},{"c":52.329,"h":52.38,"l":52.212,"n":1231,"o":52.23,"t":"2026-10-12T13:45:00Z","v":103130,"vw":52.291016},{"c":52.635,"h":52.665,"l":52.29,"n":1119,"o":52.33,"t":"2026-10-12T14:00:00Z","v":53207,"vw":52.422361},{"c":52.73,"h":52.7925,"l":52.525,"n":1065,"o":52.635,"t":"2026-10-12T14:15:00Z","v":42419,"vw":52.697808},{"c":52.98,"h":53.04,"l":52.7124,"n":1129,"o":52.7124,"t":"2026-10-12T14:30:00Z","v":71063,"vw":52.930434},{"c":52.985,"h":53.115,"l":52.9,"n":1076,"o":52.975,"t":"2026-10-12T14:45:00Z","v":62472,"vw":53.00692},{"c":52.78,"h":52.985,"l":52.72,"n":805,"o":52.985,"t":"2026-10-12T15:00:00Z","v":41342,"vw":52.842119},{"c":52.83,"h":52.84,"l":52.76,"n":685,"o":52.78,"t":"2026-10-12T15:15:00Z","v":34439,"vw":52.793002},{"c":52.72,"h":52.865,"l":52.72,"n":623,"o":52.83,"t":"2026-10-12T15:30:00Z","v":29858,"vw":52.801347},{"c":52.505,"h":52.715,"l":52.49,"n":713,"o":52.715,"t":"2026-10-12T15:45:00Z","v":31870,"vw":52.600245},{"c":52.48,"h":52.54,"l":52.47,"n":648,"o":52.52,"t":"2026-10-12T16:00:00Z","v":22887,"vw":52.501879},{"c":52.435,"h":52.57,"l":52.42,"n":668,"o":52.47,"t":"2026-10-12T16:15:00Z","v":24948,"vw":52.491381},{"c":52.52,"h":52.54,"l":52.36,"n":806,"o":52.42,"t":"2026-10-12T16:30:00Z","v":37037,"vw":52.438591},{"c":52.63,"h":52.63,"l":52.43,"n":1108,"o":52.515,"t":"2026-10-12T16:45:00Z","v":58481,"vw":52.535603},{"c":52.615,"h":52.6725,"l":52.565,"n":1037,"o":52.615,"t":"2026-10-12T17:00:00Z","v":49981,"vw":52.620886},{"c":52.63,"h":52.67,"l":52.57,"n":1348,"o":52.62,"t":"2026-10-12T17:15:00Z","v":95558,"vw":52.614588},{"c":52.63,"h":52.7899,"l":52.605,"n":1089,"o":52.62,"t":"2026-10-12T17:30:00Z","v":68897,"vw":52.690042},{"c":52.565,"h":52.625,"l":52.52,"n":566,"o":52.61,"t":"2026-10-12T17:45:00Z","v":26212,"vw":52.582023},{"c":52.57,"h":52.6132,"l":52.555,"n":764,"o":52.56,"t":"2026-10-12T18:00:00Z","v":34028,"vw":52.58032},{"c":52.535,"h":52.585,"l":52.52,"n":843,"o":52.56,"t":"2026-10-12T18:15:00Z","v":43777,"vw":52.546634},{"c":52.525,"h":52.59,"l":52.525,"n":901,"o":52.55,"t":"2026-10-12T18:30:00Z","v":44089,"vw":52.549732},{"c":52.5102,"h":52.5492,"l":52.45,"n":926,"o":52.54,"t":"2026-10-12T18:45:00Z","v":49559,"vw":52.493638},{"c":52.46,"h":52.54,"l":52.44,"n":1143,"o":52.515,"t":"2026-10-12T19:00:00Z","v":54446,"vw":52.492049},{"c":52.36,"h":52.485,"l":52.355,"n":1184,"o":52.46,"t":"2026-10-12T19:15:00Z","v":58045,"vw":52.435928},{"c":52.28,"h":52.39,"l":52.255,"n":2076,"o":52.37,"t":"2026-10-12T19:30:00Z","v":132917,"vw":52.320325},{"c":52.33,"h":52.34,"l":52.195,"n":5050,"o":52.275,"t":"2026-10-12T19:45:00Z","v":356961,"vw":52.281127},{"c":52.33,"h":52.33,"l":52.33,"n":76,"o":52.33,"t":"2026-10-12T20:00:00Z","v":518983,"vw":52.33},{"c":52.8,"h":52.8,"l":52.8,"n":1,"o":52.8,"t":"2026-10-13T10:30:00Z","v":100,"vw":52.8},{"c":52.7,"h":52.7,"l":52.7,"n":1,"o":52.7,"t":"2026-10-13T11:00:00Z","v":100,"vw":52.7},{"c":52.97,"h":53.43,"l":52.77,"n":1706,"o":52.8,"t":"2026-10-13T13:30:00Z","v":174371,"vw":53.094107},{"c":52.716,"h":53.13,"l":52.69,"n":1557,"o":52.98,"t":"2026-10-13T13:45:00Z","v":81043,"vw":52.906588},{"c":52.63,"h":52.71,"l":52.41,"n":1466,"o":52.69,"t":"2026-10-13T14:00:00Z","v":72845,"vw":52.533495},{"c":52.855,"h":52.95,"l":52.56,"n":1313,"o":52.56,"t":"2026-10-13T14:15:00Z","v":59091,"vw":52.810932},{"c":52.62,"h":52.88,"l":52.59,"n":1361,"o":52.85,"t":"2026-10-13T14:30:00Z","v":58181,"vw":52.716253},{"c":52.75,"h":52.785,"l":52.54,"n":1354,"o":52.615,"t":"2026-10-13T14:45:00Z","v":70306,"vw":52.673758},{"c":52.63,"h":52.84,"l":52.595,"n":1234,"o":52.7301,"t":"2026-10-13T15:00:00Z","v":66009,"vw":52.717912},{"c":52.545,"h":52.61,"l":52.49,"n":1189,"o":52.6034,"t":"2026-10-13T15:15:00Z","v":51092,"vw":52.538744},{"c":52.46,"h":52.56,"l":52.43,"n":1031,"o":52.52,"t":"2026-10-13T15:30:00Z","v":42153,"vw":52.511865},{"c":52.51,"h":52.57,"l":52.33,"n":1420,"o":52.43,"t":"2026-10-13T15:45:00Z","v":67796,"vw":52.446672},{"c":52.55,"h":52.55,"l":52.39,"n":845,"o":52.48,"t":"2026-10-13T16:00:00Z","v":36182,"vw":52.485562},{"c":52.6,"h":52.64,"l":52.52,"n":1069,"o":52.55,"t":"2026-10-13T16:15:00Z","v":52267,"vw":52.57826},{"c":52.775,"h":52.79,"l":52.6,"n":1429,"o":52.6,"t":"2026-10-13T16:30:00Z","v":90249,"vw":52.713502},{"c":52.71,"h":52.79,"l":52.63,"n":1137,"o":52.775,"t":"2026-10-13T16:45:00Z","v":56854,"vw":52.712012},{"c":52.69,"h":52.77,"l":52.655,"n":1172,"o":52.7,"t":"2026-10-13T17:00:00Z","v":52724,"vw":52.724103},{"c":52.68,"h":52.74,"l":52.645,"n":1424,"o":52.7,"t":"2026-10-13T17:15:00Z","v":68795,"vw":52.686197},{"c":52.83,"h":52.83,"l":52.68,"n":1512,"o":52.68,"t":"2026-10-13T17:30:00Z","v":91090,"vw":52.750501},{"c":52.835,"h":52.89,"l":52.78,"n":1316,"o":52.83,"t":"2026-10-13T17:45:00Z","v":67126,"vw":52.837136},{"c":52.92,"h":53,"l":52.825,"n":1554,"o":52.85,"t":"2026-10-13T18:00:00Z","v":98529,"vw":52.930427},{"c":52.95,"h":52.95,"l":52.85,"n":1641,"o":52.92,"t":"2026-10-13T18:15:00Z","v":90825,"vw":52.906851},{"c":53.075,"h":53.11,"l":52.9145,"n":1332,"o":52.94,"t":"2026-10-13T18:30:00Z","v":84597,"vw":52.984274},{"c":53.085,"h":53.11,"l":52.99,"n":1316,"o":53.075,"t":"2026-10-13T18:45:00Z","v":58985,"vw":53.064113},{"c":53.135,"h":53.135,"l":53.03,"n":1849,"o":53.085,"t":"2026-10-13T19:00:00Z","v":97254,"vw":53.074354},{"c":53.075,"h":53.15,"l":53.045,"n":2002,"o":53.135,"t":"2026-10-13T19:15:00Z","v":106087,"vw":53.090616},{"c":52.975,"h":53.11,"l":52.965,"n":2510,"o":53.08,"t":"2026-10-13T19:30:00Z","v":139393,"vw":53.04787},{"c":52.96,"h":52.98,"l":52.84,"n":5333,"o":52.975,"t":"2026-10-13T19:45:00Z","v":318991,"vw":52.898966},{"c":53.02,"h":53.02,"l":52.96,"n":81,"o":52.97,"t":"2026-10-13T20:00:00Z","v":572383,"vw":52.970007},{"c":53.43,"h":53.43,"l":53.43,"n":13,"o":53.43,"t":"2026-10-14T08:00:00Z","v":156,"vw":53.43},{"c":53.44,"h":53.44,"l":53.44,"n":3,"o":53.44,"t":"2026-10-14T11:00:00Z","v":200,"vw":53.44},{"c":53.6165,"h":53.6165,"l":53.5,"n":10,"o":53.5,"t":"2026-10-14T11:30:00Z","v":1400,"vw":53.558964},{"c":53.87,"h":53.87,"l":53.5,"n":13,"o":53.5,"t":"2026-10-14T12:00:00Z","v":1048,"vw":53.540127},{"c":53.2,"h":53.2,"l":53.2,"n":1,"o":53.2,"t":"2026-10-14T13:00:00Z","v":700,"vw":53.2},{"c":53.2,"h":53.2,"l":53.2,"n":5,"o":53.2,"t":"2026-10-14T13:15:00Z","v":1435,"vw":53.2},{"c":52.59,"h":53.17,"l":52.4,"n":873,"o":52.97,"t":"2026-10-14T13:30:00Z","v":86391,"vw":52.813289},{"c":52.22,"h":52.604,"l":52.075,"n":1181,"o":52.54,"t":"2026-10-14T13:45:00Z","v":95985,"vw":52.189264},{"c":51.96,"h":52.2,"l":51.86,"n":926,"o":52.2,"t":"2026-10-14T14:00:00Z","v":33912,"vw":52.013782},{"c":51.84,"h":52.05,"l":51.77,"n":1157,"o":51.93,"t":"2026-10-14T14:15:00Z","v":79845,"vw":51.970023},{"c":51.935,"h":51.99,"l":51.78,"n":1156,"o":51.835,"t":"2026-10-14T14:30:00Z","v":44369,"vw":51.897107},{"c":51.78,"h":51.905,"l":51.68,"n":1374,"o":51.895,"t":"2026-10-14T14:45:00Z","v":72224,"vw":51.763644},{"c":51.82,"h":51.9,"l":51.758,"n":1149,"o":51.765,"t":"2026-10-14T15:00:00Z","v":47546,"vw":51.828699},{"c":51.71,"h":51.85,"l":51.595,"n":1377,"o":51.82,"t":"2026-10-14T15:15:00Z","v":75545,"vw":51.736489},{"c":51.44,"h":51.695,"l":51.42,"n":1231,"o":51.69,"t":"2026-10-14T15:30:00Z","v":58383,"vw":51.577146},{"c":51.39,"h":51.44,"l":51.33,"n":1087,"o":51.42,"t":"2026-10-14T15:45:00Z","v":50756,"vw":51.399577},{"c":51.56,"h":51.71,"l":51.41,"n":1320,"o":51.41,"t":"2026-10-14T16:00:00Z","v":71867,"vw":51.579856},{"c":51.555,"h":51.57,"l":51.47,"n":1136,"o":51.545,"t":"2026-10-14T16:15:00Z","v":68934,"vw":51.518929},{"c":51.53,"h":51.62,"l":51.5,"n":936,"o":51.56,"t":"2026-10-14T16:30:00Z","v":47714,"vw":51.561306},{"c":51.715,"h":51.73,"l":51.44,"n":1137,"o":51.535,"t":"2026-10-14T16:45:00Z","v":60979,"vw":51.540873},{"c":51.74,"h":51.8,"l":51.69,"n":1089,"o":51.72,"t":"2026-10-14T17:00:00Z","v":47394,"vw":51.732135},{"c":51.81,"h":51.91,"l":51.735,"n":1291,"o":51.74,"t":"2026-10-14T17:15:00Z","v":55209,"vw":51.831628},{"c":51.81,"h":51.9,"l":51.73,"n":1133,"o":51.805,"t":"2026-10-14T17:30:00Z","v":73259,"vw":51.809368},{"c":51.64,"h":51.79,"l":51.56,"n":1169,"o":51.79,"t":"2026-10-14T17:45:00Z","v":56860,"vw":51.661094},{"c":51.735,"h":51.75,"l":51.52,"n":1349,"o":51.63,"t":"2026-10-14T18:00:00Z","v":60745,"vw":51.628137},{"c":51.81,"h":51.84,"l":51.72,"n":1456,"o":51.75,"t":"2026-10-14T18:15:00Z","v":69802,"vw":51.795232},{"c":51.7825,"h":51.83,"l":51.76,"n":1494,"o":51.82,"t":"2026-10-14T18:30:00Z","v":91908,"vw":51.792745},{"c":51.81,"h":51.83,"l":51.73,"n":1643,"o":51.785,"t":"2026-10-14T18:45:00Z","v":78955,"vw":51.78783},{"c":51.9,"h":51.965,"l":51.76,"n":1704,"o":51.82,"t":"2026-10-14T19:00:00Z","v":79541,"vw":51.872552},{"c":51.98,"h":51.995,"l":51.88,"n":2097,"o":51.905,"t":"2026-10-14T19:15:00Z","v":137977,"vw":51.95156},{"c":52.145,"h":52.15,"l":51.975,"n":2630,"o":51.975,"t":"2026-10-14T19:30:00Z","v":141504,"vw":52.068785},{"c":52.11,"h":52.2,"l":52.03,"n":5577,"o":52.14,"t":"2026-10-14T19:45:00Z","v":352491,"vw":52.116058},{"c":52.1,"h":52.11,"l":52.1,"n":94,"o":52.11,"t":"2026-10-14T20:00:00Z","v":743468,"vw":52.109995},{"c":52.68,"h":52.68,"l":52.68,"n":9,"o":52.68,"t":"2026-10-15T11:30:00Z","v":120,"vw":52.68},{"c":52.39,"h":52.39,"l":52.39,"n":2,"o":52.39,"t":"2026-10-15T12:30:00Z","v":202,"vw":52.39},{"c":52.58,"h":52.58,"l":52.57,"n":3,"o":52.57,"t":"2026-10-15T12:45:00Z","v":289,"vw":52.575},{"c":52.69,"h":53.215,"l":52.47,"n":1401,"o":52.76,"t":"2026-10-15T13:30:00Z","v":136727,"vw":52.654567},{"c":53.11,"h":53.47,"l":52.595,"n":1864,"o":52.71,"t":"2026-10-15T13:45:00Z","v":136287,"vw":53.215316},{"c":53.54,"h":53.54,"l":53.075,"n":1396,"o":53.075,"t":"2026-10-15T14:00:00Z","v":83688,"vw":53.326992},{"c":53.29,"h":53.68,"l":53.275,"n":1675,"o":53.58,"t":"2026-10-15T14:15:00Z","v":116416,"vw":53.4666},{"c":53.345,"h":53.51,"l":53.24,"n":1134,"o":53.34,"t":"2026-10-15T14:30:00Z","v":71356,"vw":53.400988},{"c":53.325,"h":53.47,"l":53.16,"n":1109,"o":53.35,"t":"2026-10-15T14:45:00Z","v":57701,"vw":53.311573},{"c":53.455,"h":53.52,"l":53.265,"n":960,"o":53.37,"t":"2026-10-15T15:00:00Z","v":44948,"vw":53.409131},{"c":53.375,"h":53.52,"l":53.34,"n":1106,"o":53.49,"t":"2026-10-15T15:15:00Z","v":64458,"vw":53.394113},{"c":53.23,"h":53.38,"l":53.16,"n":1247,"o":53.37,"t":"2026-10-15T15:30:00Z","v":76462,"vw":53.250185},{"c":53.25,"h":53.28,"l":53.11,"n":1665,"o":53.208004,"t":"2026-10-15T15:45:00Z","v":131205,"vw":53.215423},{"c":53.15,"h":53.26,"l":53.09,"n":1429,"o":53.26,"t":"2026-10-15T16:00:00Z","v":98747,"vw":53.161411},{"c":53.33,"h":53.35,"l":53.16,"n":907,"o":53.16,"t":"2026-10-15T16:15:00Z","v":37347,"vw":53.252835},{"c":53.195,"h":53.36,"l":53.17,"n":799,"o":53.31,"t":"2026-10-15T16:30:00Z","v":44392,"vw":53.227134},{"c":53.32,"h":53.335,"l":53.08,"n":1072,"o":53.195,"t":"2026-10-15T16:45:00Z","v":77076,"vw":53.159567},{"c":53.28,"h":53.381,"l":53.2615,"n":803,"o":53.33,"t":"2026-10-15T17:00:00Z","v":39271,"vw":53.308955},{"c":53.4,"h":53.4,"l":53.28,"n":853,"o":53.28,"t":"2026-10-15T17:15:00Z","v":34831,"vw":53.364582},{"c":53.505,"h":53.57,"l":53.4,"n":1156,"o":53.41,"t":"2026-10-15T17:30:00Z","v":59890,"vw":53.471503},{"c":53.57,"h":53.67,"l":53.455,"n":1914,"o":53.515,"t":"2026-10-15T17:45:00Z","v":153056,"vw":53.554159},{"c":53.78,"h":53.81,"l":53.53,"n":1880,"o":53.57,"t":"2026-10-15T18:00:00Z","v":123593,"vw":53.659278},{"c":53.61,"h":53.92,"l":53.6,"n":3616,"o":53.79,"t":"2026-10-15T18:15:00Z","v":484260,"vw":53.860702},{"c":53.51,"h":53.68,"l":53.455,"n":1948,"o":53.6,"t":"2026-10-15T18:30:00Z","v":248615,"vw":53.589786},{"c":53.59,"h":53.597,"l":53.49,"n":1205,"o":53.5,"t":"2026-10-15T18:45:00Z","v":67839,"vw":53.54486},{"c":53.615,"h":53.645,"l":53.5,"n":1515,"o":53.6,"t":"2026-10-15T19:00:00Z","v":75326,"vw":53.577367},{"c":53.595,"h":53.73,"l":53.59,"n":2545,"o":53.62,"t":"2026-10-15T19:15:00Z","v":283241,"vw":53.637302},{"c":53.425,"h":53.801,"l":53.29,"n":4060,"o":53.595,"t":"2026-10-15T19:30:00Z","v":406747,"vw":53.660427},{"c":53.46,"h":53.58,"l":53.25,"n":9617,"o":53.425,"t":"2026-10-15T19:45:00Z","v":746715,"vw":53.369998},{"c":53.45,"h":53.45,"l":53.45,"n":83,"o":53.45,"t":"2026-10-15T20:00:00Z","v":1491336,"vw":53.45},{"c":54.23,"h":54.26,"l":53.5901,"n":595,"o":53.72,"t":"2026-10-16T13:30:00Z","v":77374,"vw":53.82763},{"c":54.29,"h":54.36,"l":54.14,"n":939,"o":54.23,"t":"2026-10-16T13:45:00Z","v":37108,"vw":54.241265},{"c":53.93,"h":54.255,"l":53.89,"n":1135,"o":54.255,"t":"2026-10-16T14:00:00Z","v":82686,"vw":53.991641},{"c":54.0813,"h":54.12,"l":53.9,"n":802,"o":53.95,"t":"2026-10-16T14:15:00Z","v":38311,"vw":53.95914},{"c":53.68,"h":54.1,"l":53.675,"n":897,"o":54.09,"t":"2026-10-16T14:30:00Z","v":45804,"vw":53.964414},{"c":53.54,"h":53.7,"l":53.525,"n":791,"o":53.67,"t":"2026-10-16T14:45:00Z","v":33414,"vw":53.607101},{"c":53.5,"h":53.65,"l":53.42,"n":1068,"o":53.51,"t":"2026-10-16T15:00:00Z","v":38475,"vw":53.55067},{"c":53.335,"h":53.5,"l":53.33,"n":904,"o":53.48,"t":"2026-10-16T15:15:00Z","v":29862,"vw":53.405382},{"c":53.29,"h":53.38,"l":53.25,"n":857,"o":53.335,"t":"2026-10-16T15:30:00Z","v":35188,"vw":53.318296},{"c":53.18,"h":53.345,"l":53.18,"n":834,"o":53.3,"t":"2026-10-16T15:45:00Z","v":36956,"vw":53.27271},{"c":53.46,"h":53.5,"l":53.19,"n":773,"o":53.19,"t":"2026-10-16T16:00:00Z","v":38754,"vw":53.376353},{"c":53.65,"h":53.675,"l":53.5,"n":968,"o":53.51,"t":"2026-10-16T16:15:00Z","v":60553,"vw":53.604385},{"c":53.565,"h":53.75,"l":53.56,"n":1337,"o":53.65,"t":"2026-10-16T16:30:00Z","v":107218,"vw":53.672561},{"c":53.39,"h":53.57,"l":53.335,"n":850,"o":53.57,"t":"2026-10-16T16:45:00Z","v":50258,"vw":53.411017},{"c":53.08,"h":53.39,"l":53.01,"n":908,"o":53.39,"t":"2026-10-16T17:00:00Z","v":53101,"vw":53.132932},{"c":53.36,"h":53.365,"l":53.105,"n":1100,"o":53.11,"t":"2026-10-16T17:15:00Z","v":64514,"vw":53.221958},{"c":53.45,"h":53.54,"l":53.265,"n":1331,"o":53.3389,"t":"2026-10-16T17:30:00Z","v":85544,"vw":53.382771},{"c":53.17,"h":53.452,"l":53.17,"n":754,"o":53.44,"t":"2026-10-16T17:45:00Z","v":32682,"vw":53.293853},{"c":53.34,"h":53.345,"l":53.085,"n":1290,"o":53.17,"t":"2026-10-16T18:00:00Z","v":68837,"vw":53.223311},{"c":53.16,"h":53.39,"l":53.145,"n":1370,"o":53.36,"t":"2026-10-16T18:15:00Z","v":86038,"vw":53.2944},{"c":53.32,"h":53.32,"l":53.175,"n":933,"o":53.19,"t":"2026-10-16T18:30:00Z","v":48548,"vw":53.241864},{"c":53.395,"h":53.435,"l":53.32,"n":1652,"o":53.32,"t":"2026-10-16T18:45:00Z","v":114762,"vw":53.388053},{"c":53.425,"h":53.46,"l":53.35,"n":1576,"o":53.38,"t":"2026-10-16T19:00:00Z","v":80467,"vw":53.407044},{"c":53.43,"h":53.465,"l":53.35,"n":2085,"o":53.435,"t":"2026-10-16T19:15:00Z","v":138248,"vw":53.419789},{"c":53.56,"h":53.57,"l":53.4,"n":2222,"o":53.43,"t":"2026-10-16T19:30:00Z","v":120238,"vw":53.450759},{"c":53.435,"h":53.59,"l":53.35,"n":6176,"o":53.58,"t":"2026-10-16T19:45:00Z","v":391854,"vw":53.482417},{"c":52.4871,"h":53.63,"l":52.4871,"n":95,"o":53.44,"t":"2026-10-16T20:00:00Z","v":631194,"vw":53.440143},{"c":54.15,"h":54.15,"l":53.84,"n":129,"o":53.84,"t":"2026-10-19T09:00:00Z","v":2170,"vw":54.036819},{"c":52.54,"h":53.65,"l":52.53,"n":891,"o":53.42,"t":"2026-10-19T13:30:00Z","v":71445,"vw":53.178282},{"c":52.366,"h":52.66,"l":52.35,"n":686,"o":52.52,"t":"2026-10-19T13:45:00Z","v":26105,"vw":52.529036},{"c":52.73,"h":52.73,"l":52.38,"n":1044,"o":52.38,"t":"2026-10-19T14:00:00Z","v":44160,"vw":52.595814},{"c":52.69,"h":52.89,"l":52.64,"n":815,"o":52.74,"t":"2026-10-19T14:15:00Z","v":32360,"vw":52.805485},{"c":52.545,"h":52.67,"l":52.51,"n":1106,"o":52.67,"t":"2026-10-19T14:30:00Z","v":49893,"vw":52.566248},{"c":52.525,"h":52.63,"l":52.4,"n":1441,"o":52.58,"t":"2026-10-19T14:45:00Z","v":82007,"vw":52.524142},{"c":52.855,"h":52.88,"l":52.53,"n":674,"o":52.53,"t":"2026-10-19T15:00:00Z","v":26415,"vw":52.699834},{"c":53.02,"h":53.1,"l":52.83,"n":763,"o":52.855,"t":"2026-10-19T15:15:00Z","v":35870,"vw":52.97893},{"c":52.78,"h":53,"l":52.78,"n":797,"o":52.99,"t":"2026-10-19T15:30:00Z","v":26843,"vw":52.873579},{"c":52.68,"h":52.8,"l":52.66,"n":704,"o":52.75,"t":"2026-10-19T15:45:00Z","v":25973,"vw":52.731073},{"c":52.57,"h":52.695,"l":52.5,"n":738,"o":52.665,"t":"2026-10-19T16:00:00Z","v":27536,"vw":52.596182},{"c":52.53,"h":52.565,"l":52.44,"n":1064,"o":52.565,"t":"2026-10-19T16:15:00Z","v":55388,"vw":52.506417},{"c":52.54,"h":52.54,"l":52.46,"n":740,"o":52.53,"t":"2026-10-19T16:30:00Z","v":32597,"vw":52.499006},{"c":52.53,"h":52.575,"l":52.49,"n":810,"o":52.54,"t":"2026-10-19T16:45:00Z","v":34280,"vw":52.528696},{"c":52.445,"h":52.535,"l":52.42,"n":703,"o":52.53,"t":"2026-10-19T17:00:00Z","v":32445,"vw":52.466873},{"c":52.46,"h":52.55,"l":52.44,"n":848,"o":52.44,"t":"2026-10-19T17:15:00Z","v":43904,"vw":52.505199},{"c":52.56,"h":52.59,"l":52.43,"n":1186,"o":52.445,"t":"2026-10-19T17:30:00Z","v":91131,"vw":52.474792},{"c":52.495,"h":52.57,"l":52.4,"n":961,"o":52.56,"t":"2026-10-19T17:45:00Z","v":46815,"vw":52.494024},{"c":52.62,"h":52.65,"l":52.505,"n":974,"o":52.51,"t":"2026-10-19T18:00:00Z","v":60072,"vw":52.563872},{"c":52.605,"h":52.65,"l":52.57,"n":1011,"o":52.62,"t":"2026-10-19T18:15:00Z","v":49514,"vw":52.607859},{"c":52.59,"h":52.625,"l":52.575,"n":1036,"o":52.61,"t":"2026-10-19T18:30:00Z","v":56118,"vw":52.596815},{"c":52.51,"h":52.61,"l":52.5,"n":1278,"o":52.59,"t":"2026-10-19T18:45:00Z","v":69693,"vw":52.537057},{"c":52.52,"h":52.595,"l":52.49,"n":1354,"o":52.53,"t":"2026-10-19T19:00:00Z","v":70555,"vw":52.543817},{"c":52.73,"h":52.745,"l":52.51,"n":1389,"o":52.51,"t":"2026-10-19T19:15:00Z","v":91075,"vw":52.636912},{"c":52.635,"h":52.74,"l":52.605,"n":1706,"o":52.73,"t":"2026-10-19T19:30:00Z","v":91389,"vw":52.655018},{"c":52.74,"h":52.79,"l":52.625,"n":5762,"o":52.635,"t":"2026-10-19T19:45:00Z","v":375004,"vw":52.719064},{"c":52.75,"h":52.75,"l":52.75,"n":66,"o":52.75,"t":"2026-10-19T20:00:00Z","v":506837,"vw":52.75},{"c":53.09,"h":53.09,"l":52.71,"n":445,"o":52.71,"t":"2026-10-20T13:30:00Z","v":30877,"vw":52.831302},{"c":53.06,"h":53.16,"l":52.97,"n":1201,"o":53.05,"t":"2026-10-20T13:45:00Z","v":53387,"vw":53.051951},{"c":52.58,"h":53.12,"l":52.56,"n":1094,"o":53.1,"t":"2026-10-20T14:00:00Z","v":66213,"vw":52.823107},{"c":53.21,"h":53.21,"l":52.62,"n":882,"o":52.62,"t":"2026-10-20T14:15:00Z","v":36642,"vw":52.815524},{"c":53.175,"h":53.31,"l":52.98,"n":1000,"o":53.24,"t":"2026-10-20T14:30:00Z","v":29143,"vw":53.129615},{"c":53.295,"h":53.34,"l":53.145,"n":718,"o":53.23,"t":"2026-10-20T14:45:00Z","v":20259,"vw":53.226448},{"c":53.04,"h":53.32,"l":52.98,"n":1055,"o":53.27,"t":"2026-10-20T15:00:00Z","v":54037,"vw":53.237123},{"c":53.03,"h":53.17,"l":52.98,"n":698,"o":53.065,"t":"2026-10-20T15:15:00Z","v":26323,"vw":53.05911},{"c":53.105,"h":53.115,"l":52.925,"n":1141,"o":53,"t":"2026-10-20T15:30:00Z","v":53609,"vw":53.008707},{"c":52.8701,"h":53.095,"l":52.868,"n":864,"o":53.095,"t":"2026-10-20T15:45:00Z","v":30891,"vw":52.93485},{"c":52.93,"h":52.985,"l":52.82,"n":737,"o":52.9,"t":"2026-10-20T16:00:00Z","v":26435,"vw":52.913722},{"c":52.76,"h":52.925,"l":52.705,"n":693,"o":52.91,"t":"2026-10-20T16:15:00Z","v":24601,"vw":52.805381},{"c":52.81,"h":52.84,"l":52.76,"n":875,"o":52.775,"t":"2026-10-20T16:30:00Z","v":31529,"vw":52.800774},{"c":52.54,"h":52.82,"l":52.53,"n":944,"o":52.81,"t":"2026-10-20T16:45:00Z","v":35629,"vw":52.739843},{"c":52.61,"h":52.65,"l":52.55,"n":854,"o":52.55,"t":"2026-10-20T17:00:00Z","v":48573,"vw":52.606912},{"c":52.57,"h":52.59,"l":52.43,"n":972,"o":52.59,"t":"2026-10-20T17:15:00Z","v":46008,"vw":52.503163},{"c":52.75,"h":52.82,"l":52.57,"n":1190,"o":52.57,"t":"2026-10-20T17:30:00Z","v":65022,"vw":52.68434},{"c":52.76,"h":52.81,"l":52.74,"n":612,"o":52.78,"t":"2026-10-20T17:45:00Z","v":20905,"vw":52.774962},{"c":52.8099,"h":52.82,"l":52.75,"n":901,"o":52.76,"t":"2026-10-20T18:00:00Z","v":36077,"vw":52.79678},{"c":52.86,"h":52.86,"l":52.79,"n":1117,"o":52.82,"t":"2026-10-20T18:15:00Z","v":54617,"vw":52.816968},{"c":52.81,"h":52.88,"l":52.75,"n":1076,"o":52.86,"t":"2026-10-20T18:30:00Z","v":38958,"vw":52.804125},{"c":52.78,"h":52.88,"l":52.78,"n":1055,"o":52.82,"t":"2026-10-20T18:45:00Z","v":33866,"vw":52.835689},{"c":52.8993,"h":52.915,"l":52.76,"n":1122,"o":52.775,"t":"2026-10-20T19:00:00Z","v":49119,"vw":52.830962},{"c":52.95,"h":52.99,"l":52.86,"n":1387,"o":52.89,"t":"2026-10-20T19:15:00Z","v":61955,"vw":52.91459},{"c":52.88,"h":52.955,"l":52.82,"n":1853,"o":52.945,"t":"2026-10-20T19:30:00Z","v":69287,"vw":52.894121},{"c":52.87,"h":52.9,"l":52.73,"n":4283,"o":52.89,"t":"2026-10-20T19:45:00Z","v":203684,"vw":52.830651},{"c":52.83,"h":52.88,"l":52.78,"n":82,"o":52.88,"t":"2026-10-20T20:00:00Z","v":308436,"vw":52.879916},{"c":53.165,"h":53.31,"l":52.74,"n":529,"o":53.31,"t":"2026-10-21T13:30:00Z","v":42269,"vw":53.18822},{"c":53.07,"h":53.25,"l":53.06,"n":767,"o":53.1883,"t":"2026-10-21T13:45:00Z","v":34070,"vw":53.159898},{"c":53.055,"h":53.09,"l":52.76,"n":862,"o":53.09,"t":"2026-10-21T14:00:00Z","v":40727,"vw":52.903164},{"c":52.89,"h":53.1199,"l":52.88,"n":728,"o":53.055,"t":"2026-10-21T14:15:00Z","v":36906,"vw":53.015111},{"c":53.05,"h":53.05,"l":52.89,"n":635,"o":52.89,"t":"2026-10-21T14:30:00Z","v":28048,"vw":52.952622},{"c":52.93,"h":53.19,"l":52.93,"n":712,"o":53.05,"t":"2026-10-21T14:45:00Z","v":32955,"vw":53.062646},{"c":52.85,"h":52.98,"l":52.8,"n":838,"o":52.9424,"t":"2026-10-21T15:00:00Z","v":104500,"vw":52.866159},{"c":53.01,"h":53.03,"l":52.85,"n":664,"o":52.855,"t":"2026-10-21T15:15:00Z","v":27874,"vw":52.944288},{"c":53.01,"h":53.13,"l":53.01,"n":535,"o":53.07,"t":"2026-10-21T15:30:00Z","v":22810,"vw":53.053177},{"c":53.02,"h":53.045,"l":52.955,"n":431,"o":53.04,"t":"2026-10-21T15:45:00Z","v":14574,"vw":52.997318},{"c":53.04,"h":53.09,"l":53,"n":427,"o":53.01,"t":"2026-10-21T16:00:00Z","v":15108,"vw":53.045417},{"c":53.06,"h":53.08,"l":53.04,"n":297,"o":53.075,"t":"2026-10-21T16:15:00Z","v":8464,"vw":53.058027},{"c":53.13,"h":53.325,"l":52.98,"n":1244,"o":53.055,"t":"2026-10-21T16:30:00Z","v":56693,"vw":53.120128},{"c":52.9901,"h":53.13,"l":52.99,"n":586,"o":53.11,"t":"2026-10-21T16:45:00Z","v":21594,"vw":53.026041},{"c":52.975,"h":53.08,"l":52.95,"n":605,"o":53.005,"t":"2026-10-21T17:00:00Z","v":25441,"vw":53.015434},{"c":52.945,"h":52.985,"l":52.925,"n":449,"o":52.985,"t":"2026-10-21T17:15:00Z","v":22227,"vw":52.946655},{"c":52.95,"h":52.96,"l":52.885,"n":772,"o":52.96,"t":"2026-10-21T17:30:00Z","v":35966,"vw":52.929461},{"c":52.91,"h":52.975,"l":52.88,"n":777,"o":52.94,"t":"2026-10-21T17:45:00Z","v":42090,"vw":52.945924},{"c":53.05,"h":53.05,"l":52.89,"n":943,"o":52.89,"t":"2026-10-21T18:00:00Z","v":58690,"vw":52.977713},{"c":52.925,"h":53.05,"l":52.9,"n":964,"o":53.04,"t":"2026-10-21T18:15:00Z","v":55852,"vw":52.979194},{"c":52.99,"h":53.05,"l":52.91,"n":948,"o":52.91,"t":"2026-10-21T18:30:00Z","v":57513,"vw":53.000254},{"c":52.71,"h":53.0399,"l":52.7,"n":1092,"o":52.99,"t":"2026-10-21T18:45:00Z","v":59018,"vw":52.951222},{"c":52.48,"h":52.68,"l":52.42,"n":1074,"o":52.68,"t":"2026-10-21T19:00:00Z","v":36525,"vw":52.548293},{"c":52.74,"h":52.74,"l":52.47,"n":1634,"o":52.47,"t":"2026-10-21T19:15:00Z","v":98682,"vw":52.648311},{"c":52.78,"h":52.78,"l":52.68,"n":1178,"o":52.74,"t":"2026-10-21T19:30:00Z","v":58996,"vw":52.729581},{"c":52.86,"h":52.9,"l":52.75,"n":3751,"o":52.775,"t":"2026-10-21T19:45:00Z","v":203071,"vw":52.823712},{"c":52.95,"h":52.95,"l":52.86,"n":91,"o":52.86,"t":"2026-10-21T20:00:00Z","v":404238,"vw":52.860042},{"c":52.76,"h":52.76,"l":52.76,"n":1,"o":52.76,"t":"2026-10-21T20:15:00Z","v":1000,"vw":52.76},{"c":52.86,"h":52.86,"l":52.86,"n":3,"o":52.86,"t":"2026-10-21T22:45:00Z","v":300,"vw":52.86},{"c":52.88,"h":52.88,"l":52.88,"n":1,"o":52.88,"t":"2026-10-21T23:00:00Z","v":100,"vw":52.88},{"c":53,"h":53,"l":53,"n":1,"o":53,"t":"2026-10-22T11:45:00Z","v":500,"vw":53},{"c":53.03,"h":53.03,"l":53.03,"n":3,"o":53.03,"t":"2026-10-22T13:15:00Z","v":200,"vw":53.03},{"c":52.4,"h":52.89,"l":52.38,"n":941,"o":52.38,"t":"2026-10-22T13:30:00Z","v":82037,"vw":52.553636},{"c":53.695,"h":53.88,"l":52.36,"n":1561,"o":52.36,"t":"2026-10-22T13:45:00Z","v":91682,"vw":53.276695},{"c":53.97,"h":54,"l":53.54,"n":1137,"o":53.75,"t":"2026-10-22T14:00:00Z","v":61869,"vw":53.69954},{"c":54.14,"h":54.22,"l":53.89,"n":1118,"o":54.02,"t":"2026-10-22T14:15:00Z","v":95299,"vw":54.097653},{"c":54.38,"h":54.46,"l":54,"n":1624,"o":54.14,"t":"2026-10-22T14:30:00Z","v":102514,"vw":54.232613},{"c":54.76,"h":54.79,"l":54.29,"n":1799,"o":54.39,"t":"2026-10-22T14:45:00Z","v":127278,"vw":54.496233},{"c":54.49,"h":54.84,"l":54.485,"n":1988,"o":54.78,"t":"2026-10-22T15:00:00Z","v":150397,"vw":54.650716},{"c":54.685,"h":54.83,"l":54.52,"n":1455,"o":54.52,"t":"2026-10-22T15:15:00Z","v":109997,"vw":54.686934},{"c":54.88,"h":55.02,"l":54.68,"n":1698,"o":54.68,"t":"2026-10-22T15:30:00Z","v":109057,"vw":54.898152},{"c":55.01,"h":55.11,"l":54.92,"n":1035,"o":54.92,"t":"2026-10-22T15:45:00Z","v":55739,"vw":55.017745},{"c":55.19,"h":55.31,"l":54.98,"n":1444,"o":55,"t":"2026-10-22T16:00:00Z","v":83484,"vw":55.146498},{"c":55.32,"h":55.33,"l":55.15,"n":1080,"o":55.21,"t":"2026-10-22T16:15:00Z","v":71392,"vw":55.221453},{"c":55.24,"h":55.4,"l":55.135,"n":1369,"o":55.295,"t":"2026-10-22T16:30:00Z","v":73015,"vw":55.291615},{"c":55.09,"h":55.25,"l":54.81,"n":1295,"o":55.24,"t":"2026-10-22T16:45:00Z","v":65161,"vw":54.985247},{"c":55.065,"h":55.13,"l":54.94,"n":1057,"o":55.065,"t":"2026-10-22T17:00:00Z","v":48970,"vw":55.020107},{"c":55.14,"h":55.18,"l":55.005,"n":1265,"o":55.1,"t":"2026-10-22T17:15:00Z","v":78095,"vw":55.113951},{"c":55.1871,"h":55.23,"l":55.025,"n":1407,"o":55.14,"t":"2026-10-22T17:30:00Z","v":68277,"vw":55.100456},{"c":54.98,"h":55.16,"l":54.855,"n":1221,"o":55.16,"t":"2026-10-22T17:45:00Z","v":58211,"vw":54.995558},{"c":55.08,"h":55.08,"l":54.74,"n":1144,"o":54.99,"t":"2026-10-22T18:00:00Z","v":52925,"vw":54.886745},{"c":55.21,"h":55.22,"l":54.975,"n":1550,"o":55.085,"t":"2026-10-22T18:15:00Z","v":71210,"vw":55.085278},{"c":55.055,"h":55.33,"l":55.05,"n":1785,"o":55.21,"t":"2026-10-22T18:30:00Z","v":99355,"vw":55.164742},{"c":55.16,"h":55.22,"l":55.04,"n":1847,"o":55.06,"t":"2026-10-22T18:45:00Z","v":117577,"vw":55.121431},{"c":55.185,"h":55.38,"l":55.15,"n":1890,"o":55.17,"t":"2026-10-22T19:00:00Z","v":101220,"vw":55.272955},{"c":55.19,"h":55.4,"l":55.115,"n":2364,"o":55.2,"t":"2026-10-22T19:15:00Z","v":114903,"vw":55.236814},{"c":55.215,"h":55.3402,"l":55.13,"n":2452,"o":55.18,"t":"2026-10-22T19:30:00Z","v":150261,"vw":55.221536},{"c":55.445,"h":55.495,"l":55.12,"n":6265,"o":55.23,"t":"2026-10-22T19:45:00Z","v":402337,"vw":55.372063},{"c":55.44,"h":55.44,"l":55.44,"n":116,"o":55.44,"t":"2026-10-22T20:00:00Z","v":494884,"vw":55.44}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18","2027-01-15","2027-02-19"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.5773581775370022,"strike":82.30932534729604,"iv":0.8974160650972822,"gamma":0.014680088102369261,"theta":-0.04286706338882331,"vega":0.027278225231211945,"rho":0.0038008797738726665,"breakevenPct":49.50700491492252},{"delta":0.15,"premium":0.554418720812048,"strike":65.23089369108435,"iv":0.4982303369462901,"gamma":0.030747305146675116,"theta":-0.03158731441476264,"vega":0.035889222495088316,"rho":0.00587229252346415,"breakevenPct":18.660375923334037},{"delta":0.2,"premium":0.6760599104576406,"strike":61.848502238558986,"iv":0.414339663877293,"gamma":0.0438538305189337,"theta":-0.03232167184466898,"vega":0.04343483151127783,"rho":0.007854711542842724,"breakevenPct":12.778791755080496},{"delta":0.25,"premium":0.7974702380952381,"strike":59.836309523809526,"iv":0.3566732142857143,"gamma":0.056685714285714284,"theta":-0.03175,"vega":0.04934642857142857,"rho":0.009842378863068116,"breakevenPct":9.368289613825333},{"delta":0.3,"premium":1.0372189153439153,"strike":59.00958994708995,"iv":0.35855813492063493,"gamma":0.06065396825396825,"theta":-0.034527777777777775,"vega":0.05311626984126984,"rho":0.011816570450351796,"breakevenPct":8.30953979515488},{"delta":0.35,"premium":1.2769675925925927,"strike":58.182870370370374,"iv":0.36044305555555556,"gamma":0.06462222222222222,"theta":-0.03730555555555556,"vega":0.05688611111111111,"rho":0.013790762037635476,"breakevenPct":7.250789976484427},{"delta":0.4,"premium":1.5373610298420133,"strike":57.37273259215916,"iv":0.36314031597425395,"gamma":0.06778291398478643,"theta":-0.039818899941486255,"vega":0.060081451141018136,"rho":0.015755413522964945,"breakevenPct":6.259187629872247},{"delta":0.45,"premium":1.895757753071972,"strike":56.641310708016384,"iv":0.3696938560561732,"gamma":0.06711000585137508,"theta":-0.041076945582211824,"vega":0.06054956114686951,"rho":0.017674776938097964,"breakevenPct":5.586342823030952},{"delta":0.5,"premium":2.254154476301931,"strike":55.90988882387361,"iv":0.37624739613809244,"gamma":0.06643709771796373,"theta":-0.04233499122293739,"vega":0.06101767115272089,"rho":0.019594140353230986,"breakevenPct":4.913498016189657},{"delta":0.55,"premium":2.6125511995318904,"strike":55.17846693973084,"iv":0.3828009362200117,"gamma":0.06576418958455238,"theta":-0.04359303686366296,"vega":0.06148578115857227,"rho":0.021513503768364008,"breakevenPct":4.240653209348363},{"delta":0.6,"premium":3.016317991631799,"strike":54.43514644351465,"iv":0.38001673640167366,"gamma":0.06388284518828452,"theta":-0.04222803347280335,"vega":0.059363179916317996,"rho":0.023405875040592283,"breakevenPct":3.62818260307801},{"delta":0.65,"premium":3.434728033472803,"strike":53.68798565451285,"iv":0.3742187686790197,"gamma":0.061611476389719075,"theta":-0.04001643753735804,"vega":0.056404423191870896,"rho":0.02528953456299416,"breakevenPct":3.0351978499019827},{"delta":0.7,"premium":3.8531380753138067,"strike":52.94082486551106,"iv":0.3684208009563658,"gamma":0.05934010759115362,"theta":-0.037804841601912734,"vega":0.0534456664674238,"rho":0.027173194085396035,"breakevenPct":2.442213096725956},{"delta":0.75,"premium":4.506862745098038,"strike":52.009803921568626,"iv":0.36601960784313725,"gamma":0.05434313725490197,"theta":-0.03458823529411765,"vega":0.048484313725490204,"rho":0.02888794251503445,"breakevenPct":1.9420394420394484},{"delta":0.8,"premium":5.499210903873745,"strike":50.814203730272595,"iv":0.368506456241033,"gamma":0.04542395982783357,"theta":-0.029925394548063124,"vega":0.040641176470588236,"rho":0.03035962376240349,"breakevenPct":1.5754232217646906},{"delta":0.85,"premium":6.491559062649449,"strike":49.618603538976565,"iv":0.37099330463892877,"gamma":0.0365047824007652,"theta":-0.025262553802008612,"vega":0.03279803921568628,"rho":0.03183130500977253,"breakevenPct":1.2088070014899337},{"delta":0.9,"premium":7.483907221425156,"strike":48.423003347680535,"iv":0.37348015303682447,"gamma":0.027585604973696793,"theta":-0.020599713055954087,"vega":0.02495490196078431,"rho":0.03330298625714157,"breakevenPct":0.8421907812151757}],"put":[{"delta":0.1,"premium":0.7586760137960549,"strike":42.13059188963156,"iv":0.8801846250819481,"gamma":0.013658366511326321,"theta":-0.04190743629871936,"vega":0.027229444225782762,"rho":-0.005098601831904734,"breakevenPct":25.375332114293816},{"delta":0.15,"premium":0.6176724137931033,"strike":48.68893678160919,"iv":0.47914540229885055,"gamma":0.031097126436781607,"theta":-0.028601005747126436,"vega":0.036026436781609196,"rho":-0.00723906252985038,"breakevenPct":13.291370187921908},{"delta":0.2,"premium":0.8412383177570093,"strike":50.31542056074766,"iv":0.45238504672897195,"gamma":0.039429439252336454,"theta":-0.03249392523364486,"vega":0.04340140186915888,"rho":-0.009666792682107059,"breakevenPct":10.76085454006014},{"delta":0.25,"premium":1.0865654205607476,"strike":51.48364485981308,"iv":0.436403738317757,"gamma":0.04620514018691589,"theta":-0.03506401869158879,"vega":0.04896214953271028,"rho":-0.012104570755665643,"breakevenPct":9.096177057625647},{"delta":0.3,"premium":1.3456648389307744,"strike":52.61137765592872,"iv":0.4225089102124743,"gamma":0.0524385880740233,"theta":-0.03750938999314599,"vega":0.0541474982864976,"rho":-0.0145495286499378,"breakevenPct":7.529378035717986},{"delta":0.35,"premium":1.6969328307059628,"strike":53.4681288553804,"iv":0.4225774503084304,"gamma":0.05504311172035641,"theta":-0.03912008224811515,"vega":0.05682056202878684,"rho":-0.017042536113600786,"breakevenPct":6.617611788105272},{"delta":0.4,"premium":2.0482008224811517,"strike":54.32488005483208,"iv":0.42264599040438655,"gamma":0.057647635366689515,"theta":-0.04073077450308431,"vega":0.05949362577107608,"rho":-0.019535543577263774,"breakevenPct":5.7058455404925565},{"delta":0.45,"premium":2.433576388888889,"strike":55.18402777777778,"iv":0.42362750000000005,"gamma":0.05953069444444445,"theta":-0.04199263888888889,"vega":0.06155583333333334,"rho":-0.022050455713457005,"breakevenPct":4.8512781585698255},{"delta":0.5,"premium":2.9457291666666663,"strike":56.052083333333336,"iv":0.4280025,"gamma":0.05873208333333334,"theta":-0.04195791666666667,"vega":0.0613475,"rho":-0.024646787104149463,"breakevenPct":4.209317881192878},{"delta":0.55,"premium":3.457881944444445,"strike":56.920138888888886,"iv":0.4323775,"gamma":0.05793347222222222,"theta":-0.041923194444444443,"vega":0.06113916666666667,"rho":-0.02724311849484192,"breakevenPct":3.56735760381593},{"delta":0.6,"premium":4.064058469475493,"strike":57.85683576956148,"iv":0.43854006878761825,"gamma":0.0561439380911436,"theta":-0.04135760963026655,"vega":0.0600579535683577,"rho":-0.029905717172968756,"breakevenPct":2.9711809161508134},{"delta":0.65,"premium":4.859415305245056,"strike":58.931642304385214,"iv":0.44829931212381774,"gamma":0.052360619088564056,"theta":-0.03972390369733448,"vega":0.05722046431642304,"rho":-0.03270164882701779,"breakevenPct":2.4671230174239556},{"delta":0.7,"premium":5.661330049261083,"strike":60.01231527093596,"iv":0.45835073891625616,"gamma":0.048545320197044335,"theta":-0.03810394088669951,"vega":0.05437093596059114,"rho":-0.03550248712114354,"breakevenPct":1.9643123707163053},{"delta":0.75,"premium":7.549671592775039,"strike":62.06486042692939,"iv":0.516807224958949,"gamma":0.0394320197044335,"theta":-0.0387607553366174,"vega":0.04952692939244664,"rho":-0.039116192121315375,"breakevenPct":1.668129808523897},{"delta":0.8,"premium":11.586945169712795,"strike":66.18146214099217,"iv":0.6570958224543081,"gamma":0.027284334203655353,"theta":-0.04333498694516971,"vega":0.043637075718015665,"rho":-0.044403185652376255,"breakevenPct":1.5250415380963618},{"delta":0.85,"premium":18.281249999999982,"strike":73.03124999999999,"iv":0.8365812499999995,"gamma":0.017875000000000012,"theta":-0.04546749999999998,"vega":0.03642375000000001,"rho":-0.05180613037494884,"breakevenPct":1.2445887445887407},{"delta":0.9,"premium":60.816149080325225,"strike":115.61614908032521,"iv":1.7138072114240397,"gamma":0.006589261035165473,"theta":-0.0678105941481574,"vega":0.027280829167094293,"rho":-0.08746860387762342,"breakevenPct":1.1544011544011554}]},"raw":{"call":[{"delta":0.1,"premium":0.5773581775370022,"strike":82.30932534729604,"iv":0.8974160650972822,"gamma":0.014680088102369261,"theta":-0.04286706338882331,"vega":0.027278225231211945,"rho":0.0038008797738726665,"breakevenPct":49.50700491492252},{"delta":0.15,"premium":0.554418720812048,"strike":65.23089369108435,"iv":0.4982303369462901,"gamma":0.030747305146675116,"theta":-0.03158731441476264,"vega":0.035889222495088316,"rho":0.00587229252346415,"breakevenPct":18.660375923334037},{"delta":0.2,"premium":0.6760599104576406,"strike":61.848502238558986,"iv":0.414339663877293,"gamma":0.0438538305189337,"theta":-0.03232167184466898,"vega":0.04343483151127783,"rho":0.007854711542842724,"breakevenPct":12.778791755080496},{"delta":0.25,"premium":0.7974702380952381,"strike":59.836309523809526,"iv":0.3566732142857143,"gamma":0.056685714285714284,"theta":-0.03175,"vega":0.04934642857142857,"rho":0.009842378863068116,"breakevenPct":9.368289613825333},{"delta":0.3,"premium":1.0372189153439153,"strike":59.00958994708995,"iv":0.35855813492063493,"gamma":0.06065396825396825,"theta":-0.034527777777777775,"vega":0.05311626984126984,"rho":0.011816570450351796,"breakevenPct":8.30953979515488},{"delta":0.35,"premium":1.2769675925925927,"strike":58.182870370370374,"iv":0.36044305555555556,"gamma":0.06462222222222222,"theta":-0.03730555555555556,"vega":0.05688611111111111,"rho":0.013790762037635476,"breakevenPct":7.250789976484427},{"delta":0.4,"premium":1.5373610298420133,"strike":57.37273259215916,"iv":0.36314031597425395,"gamma":0.06778291398478643,"theta":-0.039818899941486255,"vega":0.060081451141018136,"rho":0.015755413522964945,"breakevenPct":6.259187629872247},{"delta":0.45,"premium":1.895757753071972,"strike":56.641310708016384,"iv":0.3696938560561732,"gamma":0.06711000585137508,"theta":-0.041076945582211824,"vega":0.06054956114686951,"rho":0.017674776938097964,"breakevenPct":5.586342823030952},{"delta":0.5,"premium":2.254154476301931,"strike":55.90988882387361,"iv":0.37624739613809244,"gamma":0.06643709771796373,"theta":-0.04233499122293739,"vega":0.06101767115272089,"rho":0.019594140353230986,"breakevenPct":4.913498016189657},{"delta":0.55,"premium":2.6125511995318904,"strike":55.17846693973084,"iv":0.3828009362200117,"gamma":0.06576418958455238,"theta":-0.04359303686366296,"vega":0.06148578115857227,"rho":0.021513503768364008,"breakevenPct":4.240653209348363},{"delta":0.6,"premium":3.016317991631799,"strike":54.43514644351465,"iv":0.38001673640167366,"gamma":0.06388284518828452,"theta":-0.04222803347280335,"vega":0.059363179916317996,"rho":0.023405875040592283,"breakevenPct":3.62818260307801},{"delta":0.65,"premium":3.434728033472803,"strike":53.68798565451285,"iv":0.3742187686790197,"gamma":0.061611476389719075,"theta":-0.04001643753735804,"vega":0.056404423191870896,"rho":0.02528953456299416,"breakevenPct":3.0351978499019827},{"delta":0.7,"premium":3.8531380753138067,"strike":52.94082486551106,"iv":0.3684208009563658,"gamma":0.05934010759115362,"theta":-0.037804841601912734,"vega":0.0534456664674238,"rho":0.027173194085396035,"breakevenPct":2.442213096725956},{"delta":0.75,"premium":4.506862745098038,"strike":52.009803921568626,"iv":0.36601960784313725,"gamma":0.05434313725490197,"theta":-0.03458823529411765,"vega":0.048484313725490204,"rho":0.02888794251503445,"breakevenPct":1.9420394420394484},{"delta":0.8,"premium":5.499210903873745,"strike":50.814203730272595,"iv":0.368506456241033,"gamma":0.04542395982783357,"theta":-0.029925394548063124,"vega":0.040641176470588236,"rho":0.03035962376240349,"breakevenPct":1.5754232217646906},{"delta":0.85,"premium":6.491559062649449,"strike":49.618603538976565,"iv":0.37099330463892877,"gamma":0.0365047824007652,"theta":-0.025262553802008612,"vega":0.03279803921568628,"rho":0.03183130500977253,"breakevenPct":1.2088070014899337},{"delta":0.9,"premium":7.483907221425156,"strike":48.423003347680535,"iv":0.37348015303682447,"gamma":0.027585604973696793,"theta":-0.020599713055954087,"vega":0.02495490196078431,"rho":0.03330298625714157,"breakevenPct":0.8421907812151757}],"put":[{"delta":0.1,"premium":0.7586760137960549,"strike":42.13059188963156,"iv":0.8801846250819481,"gamma":0.013658366511326321,"theta":-0.04190743629871936,"vega":0.027229444225782762,"rho":-0.005098601831904734,"breakevenPct":25.375332114293816},{"delta":0.15,"premium":0.6176724137931033,"strike":48.68893678160919,"iv":0.47914540229885055,"gamma":0.031097126436781607,"theta":-0.028601005747126436,"vega":0.036026436781609196,"rho":-0.00723906252985038,"breakevenPct":13.291370187921908},{"delta":0.2,"premium":0.8412383177570093,"strike":50.31542056074766,"iv":0.45238504672897195,"gamma":0.039429439252336454,"theta":-0.03249392523364486,"vega":0.04340140186915888,"rho":-0.009666792682107059,"breakevenPct":10.76085454006014},{"delta":0.25,"premium":1.0865654205607476,"strike":51.48364485981308,"iv":0.436403738317757,"gamma":0.04620514018691589,"theta":-0.03506401869158879,"vega":0.04896214953271028,"rho":-0.012104570755665643,"breakevenPct":9.096177057625647},{"delta":0.3,"premium":1.3456648389307744,"strike":52.61137765592872,"iv":0.4225089102124743,"gamma":0.0524385880740233,"theta":-0.03750938999314599,"vega":0.0541474982864976,"rho":-0.0145495286499378,"breakevenPct":7.529378035717986},{"delta":0.35,"premium":1.6969328307059628,"strike":53.4681288553804,"iv":0.4225774503084304,"gamma":0.05504311172035641,"theta":-0.03912008224811515,"vega":0.05682056202878684,"rho":-0.017042536113600786,"breakevenPct":6.617611788105272},{"delta":0.4,"premium":2.0482008224811517,"strike":54.32488005483208,"iv":0.42264599040438655,"gamma":0.057647635366689515,"theta":-0.04073077450308431,"vega":0.05949362577107608,"rho":-0.019535543577263774,"breakevenPct":5.7058455404925565},{"delta":0.45,"premium":2.433576388888889,"strike":55.18402777777778,"iv":0.42362750000000005,"gamma":0.05953069444444445,"theta":-0.04199263888888889,"vega":0.06155583333333334,"rho":-0.022050455713457005,"breakevenPct":4.8512781585698255},{"delta":0.5,"premium":2.9457291666666663,"strike":56.052083333333336,"iv":0.4280025,"gamma":0.05873208333333334,"theta":-0.04195791666666667,"vega":0.0613475,"rho":-0.024646787104149463,"breakevenPct":4.209317881192878},{"delta":0.55,"premium":3.457881944444445,"strike":56.920138888888886,"iv":0.4323775,"gamma":0.05793347222222222,"theta":-0.041923194444444443,"vega":0.06113916666666667,"rho":-0.02724311849484192,"breakevenPct":3.56735760381593},{"delta":0.6,"premium":4.064058469475493,"strike":57.85683576956148,"iv":0.43854006878761825,"gamma":0.0561439380911436,"theta":-0.04135760963026655,"vega":0.0600579535683577,"rho":-0.029905717172968756,"breakevenPct":2.9711809161508134},{"delta":0.65,"premium":4.859415305245056,"strike":58.931642304385214,"iv":0.44829931212381774,"gamma":0.052360619088564056,"theta":-0.03972390369733448,"vega":0.05722046431642304,"rho":-0.03270164882701779,"breakevenPct":2.4671230174239556},{"delta":0.7,"premium":5.661330049261083,"strike":60.01231527093596,"iv":0.45835073891625616,"gamma":0.048545320197044335,"theta":-0.03810394088669951,"vega":0.05437093596059114,"rho":-0.03550248712114354,"breakevenPct":1.9643123707163053},{"delta":0.75,"premium":7.549671592775039,"strike":62.06486042692939,"iv":0.516807224958949,"gamma":0.0394320197044335,"theta":-0.0387607553366174,"vega":0.04952692939244664,"rho":-0.039116192121315375,"breakevenPct":1.668129808523897},{"delta":0.8,"premium":11.586945169712795,"strike":66.18146214099217,"iv":0.6570958224543081,"gamma":0.027284334203655353,"theta":-0.04333498694516971,"vega":0.043637075718015665,"rho":-0.044403185652376255,"breakevenPct":1.5250415380963618},{"delta":0.85,"premium":18.281249999999982,"strike":73.03124999999999,"iv":0.8365812499999995,"gamma":0.017875000000000012,"theta":-0.04546749999999998,"vega":0.03642375000000001,"rho":-0.05180613037494884,"breakevenPct":1.2445887445887407},{"delta":0.9,"premium":60.816149080325225,"strike":115.61614908032521,"iv":1.7138072114240397,"gamma":0.006589261035165473,"theta":-0.0678105941481574,"vega":0.027280829167094293,"rho":-0.08746860387762342,"breakevenPct":1.1544011544011554}]}},"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"}}