{"symbol":"GTLB","url":"https://intraalpha.com/companies/GTLB","capturedAt":"2026-10-15T21:07:40.562Z","state":"ready","quote":{"symbol":"GTLB","last_price":55.75,"prev_close":53.16,"regular_close":55.94,"change":2.59,"change_pct":4.8721,"regular_change":2.78,"regular_change_pct":5.2295,"extended_change":-0.19,"extended_change_pct":-0.3396,"bid":53.6,"ask":55.8,"bid_size":100,"ask_size":200,"volume":3898879,"vwap":54.735117,"open":52.215,"high":56.03,"low":52.2,"close":55.94,"trade_count":50352,"last_trade_at":"2026-10-15T20:43:41.340952549Z","last_quote_at":"2026-10-15T21:00:30.146168099Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-15T17:07:38.539653055-04:00","next_open":"2026-10-16T09:30:00-04:00","next_close":"2026-10-16T16:00:00-04:00","session":"post","stale":false},"fundamentals":{"symbol":"GTLB","fetched_at":"2026-10-15T21:02:35.134559+00:00","name":"Gitlab Inc","exchange":"NASDAQ","currency":"USD","sector":"TECHNOLOGY","industry":"SOFTWARE - INFRASTRUCTURE","country":"USA","description":"GitLab Inc., develops software for the software development life cycle. The company is headquartered in San Francisco, California.","fiscal_year_end":"January","latest_quarter":"2026-07-31","market_cap":8655650000,"ebitda":-59407000,"pe_ratio":null,"peg_ratio":null,"book_value":5.53,"dividend_per_share":null,"dividend_yield":null,"eps":-0.32,"revenue_ttm":1055167000,"gross_profit_ttm":906393000,"profit_margin":-0.0499,"operating_margin_ttm":-0.116,"return_on_assets_ttm":-0.0253,"return_on_equity_ttm":-0.0574,"quarterly_earnings_growth":0,"quarterly_revenue_growth":0.213,"analyst_target_price":55.71,"analyst_number":1,"beta":0.989,"fifty_two_week_high":57.89,"fifty_two_week_low":18.73,"fifty_day_ma":46.19,"two_hundred_day_ma":32.85,"shares_outstanding":165500000,"forward_pe":55.25,"price_to_sales":8.2,"price_to_book":8.79,"ev_to_revenue":6.51,"ev_to_ebitda":-32.54},"bars":[{"c":51.95,"h":52.09,"l":51.95,"n":43,"o":51.95,"t":"2026-10-08T08:00:00Z","v":1429,"vw":51.97595},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-08T08:40:00Z","v":100,"vw":52.1},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-08T09:05:00Z","v":101,"vw":51.9},{"c":51.8,"h":51.8,"l":51.8,"n":9,"o":51.8,"t":"2026-10-08T11:50:00Z","v":500,"vw":51.8},{"c":51.68,"h":51.75,"l":51.68,"n":12,"o":51.75,"t":"2026-10-08T12:25:00Z","v":906,"vw":51.71375},{"c":52.63,"h":52.7309,"l":51.8,"n":222,"o":52.07,"t":"2026-10-08T13:30:00Z","v":23584,"vw":52.176685},{"c":52.0572,"h":52.565,"l":52.03,"n":132,"o":52.565,"t":"2026-10-08T13:35:00Z","v":6691,"vw":52.245845},{"c":51.85,"h":52.06,"l":51.6201,"n":303,"o":52.06,"t":"2026-10-08T13:40:00Z","v":13030,"vw":51.837794},{"c":51.87,"h":51.91,"l":51.67,"n":247,"o":51.85,"t":"2026-10-08T13:45:00Z","v":14098,"vw":51.773858},{"c":52.025,"h":52.03,"l":51.69,"n":576,"o":51.82,"t":"2026-10-08T13:50:00Z","v":43351,"vw":51.839373},{"c":52.29,"h":52.42,"l":51.9843,"n":302,"o":52.01,"t":"2026-10-08T13:55:00Z","v":16849,"vw":52.229762},{"c":52.05,"h":52.335,"l":51.98,"n":355,"o":52.335,"t":"2026-10-08T14:00:00Z","v":34200,"vw":52.086915},{"c":51.94,"h":52.03,"l":51.84,"n":495,"o":52.02,"t":"2026-10-08T14:05:00Z","v":24187,"vw":51.961936},{"c":51.99,"h":52.06,"l":51.93,"n":258,"o":52,"t":"2026-10-08T14:10:00Z","v":12378,"vw":51.991062},{"c":51.95,"h":52.015,"l":51.92,"n":259,"o":51.975,"t":"2026-10-08T14:15:00Z","v":13993,"vw":51.97832},{"c":51.87,"h":51.99,"l":51.84,"n":263,"o":51.97,"t":"2026-10-08T14:20:00Z","v":9420,"vw":51.91239},{"c":51.97,"h":52.1299,"l":51.85,"n":461,"o":51.9,"t":"2026-10-08T14:25:00Z","v":22576,"vw":51.948068},{"c":52.055,"h":52.06,"l":51.96,"n":249,"o":51.96,"t":"2026-10-08T14:30:00Z","v":9035,"vw":52.016477},{"c":51.97,"h":52.1,"l":51.97,"n":385,"o":52.07,"t":"2026-10-08T14:35:00Z","v":22700,"vw":52.038073},{"c":52.04,"h":52.04,"l":51.915,"n":383,"o":51.96,"t":"2026-10-08T14:40:00Z","v":16802,"vw":51.983177},{"c":52.025,"h":52.12,"l":52.025,"n":285,"o":52.035,"t":"2026-10-08T14:45:00Z","v":11988,"vw":52.072249},{"c":51.955,"h":52.02,"l":51.88,"n":338,"o":52.02,"t":"2026-10-08T14:50:00Z","v":13309,"vw":51.924974},{"c":52.05,"h":52.06,"l":51.9275,"n":388,"o":51.94,"t":"2026-10-08T14:55:00Z","v":16246,"vw":52.005317},{"c":52.155,"h":52.2,"l":52.0101,"n":396,"o":52.07,"t":"2026-10-08T15:00:00Z","v":22304,"vw":52.127802},{"c":52.18,"h":52.2,"l":52.14,"n":276,"o":52.17,"t":"2026-10-08T15:05:00Z","v":11538,"vw":52.172108},{"c":51.995,"h":52.17,"l":51.91,"n":365,"o":52.15,"t":"2026-10-08T15:10:00Z","v":14581,"vw":52.019859},{"c":51.97,"h":52.04,"l":51.94,"n":275,"o":51.995,"t":"2026-10-08T15:15:00Z","v":11152,"vw":51.99128},{"c":52.11,"h":52.11,"l":51.94,"n":411,"o":51.965,"t":"2026-10-08T15:20:00Z","v":18232,"vw":51.997239},{"c":52.04,"h":52.14,"l":52.02,"n":320,"o":52.13,"t":"2026-10-08T15:25:00Z","v":11792,"vw":52.071076},{"c":52.01,"h":52.055,"l":51.985,"n":264,"o":52.0314,"t":"2026-10-08T15:30:00Z","v":11028,"vw":52.015971},{"c":52.03,"h":52.11,"l":51.97,"n":314,"o":52.01,"t":"2026-10-08T15:35:00Z","v":12489,"vw":52.047596},{"c":52.25,"h":52.25,"l":51.99,"n":439,"o":52.02,"t":"2026-10-08T15:40:00Z","v":30772,"vw":52.128015},{"c":52.25,"h":52.3,"l":52.1,"n":564,"o":52.23,"t":"2026-10-08T15:45:00Z","v":52059,"vw":52.157563},{"c":52.2733,"h":52.285,"l":52.23,"n":230,"o":52.26,"t":"2026-10-08T15:50:00Z","v":11084,"vw":52.263909},{"c":52.2,"h":52.265,"l":52.1871,"n":248,"o":52.265,"t":"2026-10-08T15:55:00Z","v":8762,"vw":52.219789},{"c":52.205,"h":52.22,"l":52.179,"n":198,"o":52.2,"t":"2026-10-08T16:00:00Z","v":8825,"vw":52.199429},{"c":52.19,"h":52.26,"l":52.16,"n":550,"o":52.19,"t":"2026-10-08T16:05:00Z","v":29764,"vw":52.209435},{"c":52.19,"h":52.22,"l":52.18,"n":257,"o":52.21,"t":"2026-10-08T16:10:00Z","v":13262,"vw":52.202529},{"c":52.29,"h":52.39,"l":52.17,"n":551,"o":52.19,"t":"2026-10-08T16:15:00Z","v":29562,"vw":52.278902},{"c":52.38,"h":52.395,"l":52.27,"n":232,"o":52.3,"t":"2026-10-08T16:20:00Z","v":11173,"vw":52.330849},{"c":52.39,"h":52.41,"l":52.36,"n":206,"o":52.37,"t":"2026-10-08T16:25:00Z","v":7722,"vw":52.379451},{"c":52.4779,"h":52.4779,"l":52.39,"n":206,"o":52.39,"t":"2026-10-08T16:30:00Z","v":7736,"vw":52.426616},{"c":52.33,"h":52.48,"l":52.32,"n":343,"o":52.46,"t":"2026-10-08T16:35:00Z","v":12497,"vw":52.421711},{"c":52.21,"h":52.34,"l":52.185,"n":253,"o":52.32,"t":"2026-10-08T16:40:00Z","v":8463,"vw":52.26426},{"c":52.15,"h":52.27,"l":52.15,"n":321,"o":52.215,"t":"2026-10-08T16:45:00Z","v":12817,"vw":52.217374},{"c":52.32,"h":52.32,"l":52.07,"n":405,"o":52.11,"t":"2026-10-08T16:50:00Z","v":14408,"vw":52.162875},{"c":52.35,"h":52.3868,"l":52.215,"n":469,"o":52.35,"t":"2026-10-08T16:55:00Z","v":21123,"vw":52.328573},{"c":52.495,"h":52.54,"l":52.325,"n":475,"o":52.34,"t":"2026-10-08T17:00:00Z","v":26272,"vw":52.466032},{"c":52.39,"h":52.51,"l":52.27,"n":384,"o":52.495,"t":"2026-10-08T17:05:00Z","v":19249,"vw":52.413647},{"c":52.59,"h":52.595,"l":52.325,"n":372,"o":52.39,"t":"2026-10-08T17:10:00Z","v":18528,"vw":52.464677},{"c":52.76,"h":52.7915,"l":52.59,"n":475,"o":52.59,"t":"2026-10-08T17:15:00Z","v":27588,"vw":52.725},{"c":52.665,"h":52.78,"l":52.655,"n":522,"o":52.78,"t":"2026-10-08T17:20:00Z","v":23507,"vw":52.719553},{"c":52.64,"h":52.665,"l":52.4501,"n":495,"o":52.65,"t":"2026-10-08T17:25:00Z","v":27302,"vw":52.580355},{"c":52.8,"h":52.816,"l":52.63,"n":457,"o":52.63,"t":"2026-10-08T17:30:00Z","v":21142,"vw":52.735508},{"c":52.66,"h":52.805,"l":52.62,"n":514,"o":52.805,"t":"2026-10-08T17:35:00Z","v":26439,"vw":52.689783},{"c":52.615,"h":52.67,"l":52.59,"n":402,"o":52.67,"t":"2026-10-08T17:40:00Z","v":19752,"vw":52.625628},{"c":52.56,"h":52.635,"l":52.535,"n":434,"o":52.615,"t":"2026-10-08T17:45:00Z","v":18414,"vw":52.59458},{"c":52.685,"h":52.7,"l":52.56,"n":495,"o":52.56,"t":"2026-10-08T17:50:00Z","v":21577,"vw":52.627555},{"c":52.85,"h":52.85,"l":52.61,"n":519,"o":52.685,"t":"2026-10-08T17:55:00Z","v":29459,"vw":52.730818},{"c":52.76,"h":52.9,"l":52.63,"n":790,"o":52.85,"t":"2026-10-08T18:00:00Z","v":38233,"vw":52.735898},{"c":52.78,"h":52.86,"l":52.76,"n":598,"o":52.78,"t":"2026-10-08T18:05:00Z","v":28825,"vw":52.804978},{"c":52.815,"h":52.82,"l":52.76,"n":591,"o":52.78,"t":"2026-10-08T18:10:00Z","v":26043,"vw":52.791863},{"c":52.9165,"h":52.92,"l":52.82,"n":465,"o":52.825,"t":"2026-10-08T18:15:00Z","v":22378,"vw":52.8645},{"c":52.94,"h":52.98,"l":52.9,"n":574,"o":52.92,"t":"2026-10-08T18:20:00Z","v":25464,"vw":52.935192},{"c":53.08,"h":53.15,"l":52.93,"n":800,"o":52.95,"t":"2026-10-08T18:25:00Z","v":60588,"vw":53.059657},{"c":53.1,"h":53.28,"l":53.0826,"n":701,"o":53.1,"t":"2026-10-08T18:30:00Z","v":35396,"vw":53.17813},{"c":53.055,"h":53.125,"l":52.97,"n":738,"o":53.1,"t":"2026-10-08T18:35:00Z","v":41196,"vw":53.059652},{"c":53.1,"h":53.14,"l":53.05,"n":710,"o":53.07,"t":"2026-10-08T18:40:00Z","v":35203,"vw":53.092681},{"c":53.14,"h":53.16,"l":52.995,"n":794,"o":53.1,"t":"2026-10-08T18:45:00Z","v":41526,"vw":53.072064},{"c":53.04,"h":53.16,"l":53.02,"n":755,"o":53.14,"t":"2026-10-08T18:50:00Z","v":42798,"vw":53.074121},{"c":53.165,"h":53.19,"l":52.97,"n":822,"o":53.04,"t":"2026-10-08T18:55:00Z","v":64681,"vw":53.067578},{"c":53.13,"h":53.22,"l":53.05,"n":1243,"o":53.16,"t":"2026-10-08T19:00:00Z","v":92787,"vw":53.138426},{"c":53.135,"h":53.15,"l":52.95,"n":1648,"o":53.13,"t":"2026-10-08T19:05:00Z","v":158531,"vw":53.065111},{"c":53.035,"h":53.18,"l":53,"n":1142,"o":53.1325,"t":"2026-10-08T19:10:00Z","v":82642,"vw":53.102732},{"c":53.2,"h":53.23,"l":53.0116,"n":739,"o":53.03,"t":"2026-10-08T19:15:00Z","v":64019,"vw":53.118499},{"c":53.22,"h":53.27,"l":53.12,"n":942,"o":53.2,"t":"2026-10-08T19:20:00Z","v":67558,"vw":53.216439},{"c":53.37,"h":53.4,"l":53.2,"n":1201,"o":53.24,"t":"2026-10-08T19:25:00Z","v":92391,"vw":53.268541},{"c":53.42,"h":53.48,"l":53.35,"n":1117,"o":53.36,"t":"2026-10-08T19:30:00Z","v":74270,"vw":53.417152},{"c":53.44,"h":53.52,"l":53.355,"n":1215,"o":53.41,"t":"2026-10-08T19:35:00Z","v":90719,"vw":53.454851},{"c":53.37,"h":53.45,"l":53.33,"n":1064,"o":53.43,"t":"2026-10-08T19:40:00Z","v":66270,"vw":53.395018},{"c":53.5,"h":53.5,"l":53.37,"n":980,"o":53.37,"t":"2026-10-08T19:45:00Z","v":62933,"vw":53.453132},{"c":53.405,"h":53.545,"l":53.385,"n":2150,"o":53.5,"t":"2026-10-08T19:50:00Z","v":144194,"vw":53.472211},{"c":53.58,"h":53.62,"l":53.38,"n":4248,"o":53.38,"t":"2026-10-08T19:55:00Z","v":360740,"vw":53.54523},{"c":53.56,"h":53.58,"l":53.56,"n":53,"o":53.58,"t":"2026-10-08T20:00:00Z","v":1736089,"vw":53.560002},{"c":53,"h":53.2,"l":53,"n":8,"o":53.2,"t":"2026-10-08T20:10:00Z","v":549,"vw":53.149239},{"c":53,"h":53,"l":53,"n":35,"o":53,"t":"2026-10-08T20:25:00Z","v":4137,"vw":53},{"c":53.5,"h":53.5,"l":53.5,"n":1,"o":53.5,"t":"2026-10-08T20:35:00Z","v":300,"vw":53.5},{"c":53.56,"h":53.56,"l":53.56,"n":1,"o":53.56,"t":"2026-10-08T20:40:00Z","v":1500,"vw":53.56},{"c":53.4,"h":53.5,"l":53.38,"n":6,"o":53.38,"t":"2026-10-08T20:45:00Z","v":817,"vw":53.415724},{"c":52.8816,"h":52.8816,"l":52.8816,"n":1,"o":52.8816,"t":"2026-10-08T21:40:00Z","v":178,"vw":52.8816},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-08T21:55:00Z","v":1444,"vw":53.3},{"c":53.4063,"h":53.49,"l":53.3,"n":23,"o":53.3,"t":"2026-10-08T22:00:00Z","v":5223,"vw":53.40523},{"c":53.49,"h":53.49,"l":53.4,"n":17,"o":53.41,"t":"2026-10-08T22:10:00Z","v":2132,"vw":53.419592},{"c":53.4726,"h":53.49,"l":53.4726,"n":9,"o":53.49,"t":"2026-10-08T22:15:00Z","v":345,"vw":53.4842},{"c":53.65,"h":53.65,"l":53.65,"n":8,"o":53.65,"t":"2026-10-08T22:20:00Z","v":561,"vw":53.65},{"c":53.579,"h":53.579,"l":53.579,"n":2,"o":53.579,"t":"2026-10-08T22:50:00Z","v":105,"vw":53.579},{"c":53.61,"h":53.64,"l":53.56,"n":7,"o":53.64,"t":"2026-10-08T23:45:00Z","v":800,"vw":53.616982},{"c":53.52,"h":53.52,"l":53.52,"n":10,"o":53.52,"t":"2026-10-09T08:00:00Z","v":622,"vw":53.52},{"c":53.365,"h":53.365,"l":53.365,"n":33,"o":53.365,"t":"2026-10-09T08:35:00Z","v":712,"vw":53.365},{"c":53.74,"h":53.74,"l":53.74,"n":12,"o":53.74,"t":"2026-10-09T08:40:00Z","v":278,"vw":53.74},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-09T09:30:00Z","v":300,"vw":53.87},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-10-09T10:40:00Z","v":200,"vw":53.85},{"c":53.9,"h":53.9,"l":53.83,"n":21,"o":53.83,"t":"2026-10-09T11:30:00Z","v":1569,"vw":53.863636},{"c":53.9,"h":53.9,"l":53.9,"n":1,"o":53.9,"t":"2026-10-09T11:45:00Z","v":200,"vw":53.9},{"c":53.91,"h":53.91,"l":53.9,"n":5,"o":53.9,"t":"2026-10-09T11:50:00Z","v":347,"vw":53.903333},{"c":53.88,"h":53.88,"l":53.17,"n":8,"o":53.775,"t":"2026-10-09T12:40:00Z","v":579,"vw":53.65},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-09T12:55:00Z","v":100,"vw":53.99},{"c":54,"h":54,"l":53.95,"n":40,"o":53.95,"t":"2026-10-09T13:15:00Z","v":88996,"vw":53.986832},{"c":53.91,"h":53.99,"l":53.85,"n":38,"o":53.97,"t":"2026-10-09T13:25:00Z","v":1776,"vw":53.904167},{"c":54.6554,"h":54.6554,"l":53.88,"n":604,"o":54.05,"t":"2026-10-09T13:30:00Z","v":50671,"vw":54.077074},{"c":54.425,"h":54.79,"l":54.425,"n":811,"o":54.6799,"t":"2026-10-09T13:35:00Z","v":67052,"vw":54.608718},{"c":54.555,"h":54.685,"l":54.38,"n":645,"o":54.41,"t":"2026-10-09T13:40:00Z","v":37702,"vw":54.490393},{"c":54.58,"h":54.645,"l":54.3565,"n":567,"o":54.5,"t":"2026-10-09T13:45:00Z","v":42287,"vw":54.492279},{"c":54.73,"h":54.77,"l":54.55,"n":696,"o":54.61,"t":"2026-10-09T13:50:00Z","v":30974,"vw":54.647737},{"c":54.82,"h":54.85,"l":54.7,"n":450,"o":54.755,"t":"2026-10-09T13:55:00Z","v":23247,"vw":54.785765},{"c":54.59,"h":54.805,"l":54.54,"n":323,"o":54.805,"t":"2026-10-09T14:00:00Z","v":21155,"vw":54.680504},{"c":54.635,"h":54.635,"l":54.2608,"n":719,"o":54.59,"t":"2026-10-09T14:05:00Z","v":69476,"vw":54.430822},{"c":54.655,"h":54.7358,"l":54.585,"n":275,"o":54.65,"t":"2026-10-09T14:10:00Z","v":22255,"vw":54.669535},{"c":54.62,"h":54.69,"l":54.53,"n":268,"o":54.67,"t":"2026-10-09T14:15:00Z","v":17392,"vw":54.56887},{"c":54.69,"h":54.69,"l":54.53,"n":538,"o":54.63,"t":"2026-10-09T14:20:00Z","v":26916,"vw":54.612112},{"c":54.63,"h":54.75,"l":54.6,"n":311,"o":54.7,"t":"2026-10-09T14:25:00Z","v":15890,"vw":54.67681},{"c":54.39,"h":54.625,"l":54.39,"n":439,"o":54.5901,"t":"2026-10-09T14:30:00Z","v":38580,"vw":54.568883},{"c":54.49,"h":54.5199,"l":54.35,"n":277,"o":54.41,"t":"2026-10-09T14:35:00Z","v":12644,"vw":54.421844},{"c":54.435,"h":54.55,"l":54.43,"n":273,"o":54.48,"t":"2026-10-09T14:40:00Z","v":9426,"vw":54.504827},{"c":54.375,"h":54.5,"l":54.375,"n":447,"o":54.43,"t":"2026-10-09T14:45:00Z","v":21369,"vw":54.443388},{"c":54.37,"h":54.4,"l":54.25,"n":519,"o":54.35,"t":"2026-10-09T14:50:00Z","v":23298,"vw":54.309646},{"c":54.53,"h":54.53,"l":54.16,"n":742,"o":54.37,"t":"2026-10-09T14:55:00Z","v":38884,"vw":54.312196},{"c":54.5,"h":54.53,"l":54.415,"n":533,"o":54.5001,"t":"2026-10-09T15:00:00Z","v":30343,"vw":54.495078},{"c":54.46,"h":54.5,"l":54.42,"n":367,"o":54.48,"t":"2026-10-09T15:05:00Z","v":10318,"vw":54.474338},{"c":54.4701,"h":54.48,"l":54.4,"n":330,"o":54.46,"t":"2026-10-09T15:10:00Z","v":17338,"vw":54.441749},{"c":54.55,"h":54.57,"l":54.43,"n":285,"o":54.45,"t":"2026-10-09T15:15:00Z","v":9439,"vw":54.494548},{"c":54.66,"h":54.66,"l":54.55,"n":291,"o":54.57,"t":"2026-10-09T15:20:00Z","v":9987,"vw":54.620781},{"c":54.755,"h":54.775,"l":54.6491,"n":310,"o":54.67,"t":"2026-10-09T15:25:00Z","v":11752,"vw":54.734095},{"c":54.74,"h":54.77,"l":54.715,"n":330,"o":54.755,"t":"2026-10-09T15:30:00Z","v":12972,"vw":54.736016},{"c":54.79,"h":54.82,"l":54.72,"n":338,"o":54.735,"t":"2026-10-09T15:35:00Z","v":12922,"vw":54.768238},{"c":54.76,"h":54.83,"l":54.75,"n":164,"o":54.825,"t":"2026-10-09T15:40:00Z","v":5264,"vw":54.797454},{"c":54.685,"h":54.72,"l":54.6,"n":215,"o":54.72,"t":"2026-10-09T15:45:00Z","v":7075,"vw":54.677529},{"c":54.79,"h":54.795,"l":54.69,"n":268,"o":54.72,"t":"2026-10-09T15:50:00Z","v":8952,"vw":54.736773},{"c":54.78,"h":54.84,"l":54.78,"n":271,"o":54.795,"t":"2026-10-09T15:55:00Z","v":8539,"vw":54.802469},{"c":54.82,"h":54.85,"l":54.735,"n":489,"o":54.785,"t":"2026-10-09T16:00:00Z","v":16888,"vw":54.783928},{"c":54.91,"h":54.91,"l":54.83,"n":455,"o":54.84,"t":"2026-10-09T16:05:00Z","v":24077,"vw":54.866327},{"c":54.9,"h":54.95,"l":54.865,"n":287,"o":54.91,"t":"2026-10-09T16:10:00Z","v":17409,"vw":54.922683},{"c":54.865,"h":55.03,"l":54.81,"n":894,"o":54.895,"t":"2026-10-09T16:15:00Z","v":94872,"vw":54.976896},{"c":54.82,"h":54.87,"l":54.8,"n":369,"o":54.84,"t":"2026-10-09T16:20:00Z","v":14499,"vw":54.839865},{"c":54.85,"h":54.86,"l":54.81,"n":274,"o":54.84,"t":"2026-10-09T16:25:00Z","v":11529,"vw":54.837705},{"c":54.76,"h":54.8713,"l":54.74,"n":546,"o":54.85,"t":"2026-10-09T16:30:00Z","v":17455,"vw":54.830201},{"c":54.6452,"h":54.75,"l":54.6069,"n":247,"o":54.75,"t":"2026-10-09T16:35:00Z","v":13877,"vw":54.662217},{"c":54.75,"h":54.75,"l":54.62,"n":205,"o":54.65,"t":"2026-10-09T16:40:00Z","v":6288,"vw":54.679886},{"c":54.735,"h":54.74,"l":54.71,"n":237,"o":54.74,"t":"2026-10-09T16:45:00Z","v":8610,"vw":54.725571},{"c":54.76,"h":54.785,"l":54.71,"n":274,"o":54.76,"t":"2026-10-09T16:50:00Z","v":12411,"vw":54.757031},{"c":54.74,"h":54.78,"l":54.733,"n":257,"o":54.76,"t":"2026-10-09T16:55:00Z","v":8475,"vw":54.753271},{"c":54.72,"h":54.77,"l":54.715,"n":225,"o":54.74,"t":"2026-10-09T17:00:00Z","v":6839,"vw":54.734193},{"c":54.76,"h":54.79,"l":54.72,"n":285,"o":54.72,"t":"2026-10-09T17:05:00Z","v":9276,"vw":54.758359},{"c":54.81,"h":54.82,"l":54.74,"n":370,"o":54.76,"t":"2026-10-09T17:10:00Z","v":21222,"vw":54.787471},{"c":54.84,"h":54.85,"l":54.8,"n":297,"o":54.81,"t":"2026-10-09T17:15:00Z","v":10987,"vw":54.821077},{"c":54.82,"h":54.86,"l":54.81,"n":419,"o":54.845,"t":"2026-10-09T17:20:00Z","v":16605,"vw":54.828258},{"c":54.87,"h":54.87,"l":54.82,"n":368,"o":54.82,"t":"2026-10-09T17:25:00Z","v":14455,"vw":54.851668},{"c":54.725,"h":54.87,"l":54.72,"n":423,"o":54.87,"t":"2026-10-09T17:30:00Z","v":17808,"vw":54.802915},{"c":54.72,"h":54.76,"l":54.72,"n":244,"o":54.72,"t":"2026-10-09T17:35:00Z","v":7582,"vw":54.743944},{"c":54.79,"h":54.795,"l":54.71,"n":286,"o":54.72,"t":"2026-10-09T17:40:00Z","v":8999,"vw":54.763251},{"c":54.79,"h":54.8,"l":54.76,"n":292,"o":54.78,"t":"2026-10-09T17:45:00Z","v":8699,"vw":54.781452},{"c":54.775,"h":54.8,"l":54.705,"n":295,"o":54.79,"t":"2026-10-09T17:50:00Z","v":9986,"vw":54.762331},{"c":54.79,"h":54.8,"l":54.75,"n":248,"o":54.78,"t":"2026-10-09T17:55:00Z","v":11393,"vw":54.773991},{"c":54.71,"h":54.79,"l":54.71,"n":322,"o":54.79,"t":"2026-10-09T18:00:00Z","v":15442,"vw":54.754656},{"c":54.715,"h":54.7239,"l":54.68,"n":312,"o":54.7239,"t":"2026-10-09T18:05:00Z","v":17327,"vw":54.70391},{"c":54.72,"h":54.76,"l":54.705,"n":360,"o":54.71,"t":"2026-10-09T18:10:00Z","v":14714,"vw":54.73459},{"c":54.76,"h":54.76,"l":54.71,"n":215,"o":54.728,"t":"2026-10-09T18:15:00Z","v":7555,"vw":54.732282},{"c":54.785,"h":54.82,"l":54.77,"n":259,"o":54.77,"t":"2026-10-09T18:20:00Z","v":11658,"vw":54.789155},{"c":54.78,"h":54.81,"l":54.78,"n":251,"o":54.7911,"t":"2026-10-09T18:25:00Z","v":10157,"vw":54.794418},{"c":54.795,"h":54.805,"l":54.78,"n":297,"o":54.8,"t":"2026-10-09T18:30:00Z","v":10564,"vw":54.789486},{"c":54.79,"h":54.84,"l":54.79,"n":323,"o":54.8,"t":"2026-10-09T18:35:00Z","v":12451,"vw":54.81289},{"c":54.83,"h":54.84,"l":54.8,"n":316,"o":54.8,"t":"2026-10-09T18:40:00Z","v":12629,"vw":54.824539},{"c":54.755,"h":54.84,"l":54.69,"n":730,"o":54.82,"t":"2026-10-09T18:45:00Z","v":30858,"vw":54.770716},{"c":54.86,"h":54.86,"l":54.77,"n":403,"o":54.77,"t":"2026-10-09T18:50:00Z","v":23998,"vw":54.810334},{"c":54.815,"h":54.885,"l":54.8,"n":308,"o":54.87,"t":"2026-10-09T18:55:00Z","v":15831,"vw":54.864887},{"c":54.82,"h":54.82,"l":54.76,"n":297,"o":54.8,"t":"2026-10-09T19:00:00Z","v":12506,"vw":54.786774},{"c":54.9096,"h":54.91,"l":54.8,"n":453,"o":54.81,"t":"2026-10-09T19:05:00Z","v":20677,"vw":54.848365},{"c":54.85,"h":54.95,"l":54.84,"n":422,"o":54.91,"t":"2026-10-09T19:10:00Z","v":20297,"vw":54.904549},{"c":54.84,"h":54.88,"l":54.83,"n":376,"o":54.845,"t":"2026-10-09T19:15:00Z","v":20900,"vw":54.850812},{"c":54.875,"h":54.9,"l":54.83,"n":485,"o":54.84,"t":"2026-10-09T19:20:00Z","v":26306,"vw":54.876454},{"c":54.8999,"h":54.96,"l":54.86,"n":668,"o":54.88,"t":"2026-10-09T19:25:00Z","v":28502,"vw":54.907145},{"c":54.95,"h":54.95,"l":54.82,"n":593,"o":54.87,"t":"2026-10-09T19:30:00Z","v":29226,"vw":54.882442},{"c":54.875,"h":54.96,"l":54.84,"n":615,"o":54.96,"t":"2026-10-09T19:35:00Z","v":35752,"vw":54.891875},{"c":54.935,"h":54.935,"l":54.84,"n":754,"o":54.8783,"t":"2026-10-09T19:40:00Z","v":41642,"vw":54.87609},{"c":54.935,"h":54.99,"l":54.93,"n":653,"o":54.94,"t":"2026-10-09T19:45:00Z","v":35070,"vw":54.963078},{"c":54.99,"h":55,"l":54.93,"n":1224,"o":54.95,"t":"2026-10-09T19:50:00Z","v":91773,"vw":54.974225},{"c":55.1,"h":55.11,"l":54.975,"n":3600,"o":54.985,"t":"2026-10-09T19:55:00Z","v":274483,"vw":55.030899},{"c":54.7193,"h":55.12,"l":54.7193,"n":127,"o":55.09,"t":"2026-10-09T20:00:00Z","v":341772,"vw":55.08989},{"c":54.8159,"h":54.8159,"l":54.8159,"n":1,"o":54.8159,"t":"2026-10-09T20:15:00Z","v":101,"vw":54.8159},{"c":54.9,"h":54.9,"l":54.88,"n":7,"o":54.88,"t":"2026-10-09T20:25:00Z","v":306,"vw":54.89},{"c":54.9003,"h":54.96,"l":54.9003,"n":2,"o":54.96,"t":"2026-10-09T20:30:00Z","v":200,"vw":54.93015},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-09T20:50:00Z","v":1806,"vw":55},{"c":55.1984,"h":55.1984,"l":55.1984,"n":1,"o":55.1984,"t":"2026-10-09T22:00:00Z","v":100,"vw":55.1984},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-12T08:20:00Z","v":200,"vw":55.44},{"c":55.12,"h":55.12,"l":55.12,"n":3,"o":55.12,"t":"2026-10-12T08:45:00Z","v":598,"vw":55.12},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-12T09:15:00Z","v":100,"vw":55.12},{"c":55.24,"h":55.24,"l":55.24,"n":9,"o":55.24,"t":"2026-10-12T11:00:00Z","v":1037,"vw":55.24},{"c":55.35,"h":55.35,"l":55.35,"n":7,"o":55.35,"t":"2026-10-12T11:35:00Z","v":410,"vw":55.35},{"c":55.54,"h":55.54,"l":55.54,"n":16,"o":55.54,"t":"2026-10-12T12:30:00Z","v":228,"vw":55.54},{"c":55.55,"h":55.55,"l":55.55,"n":4,"o":55.55,"t":"2026-10-12T12:35:00Z","v":526,"vw":55.55},{"c":55.55,"h":55.55,"l":55.55,"n":2,"o":55.55,"t":"2026-10-12T12:40:00Z","v":366,"vw":55.55},{"c":55.35,"h":55.35,"l":55.35,"n":1,"o":55.35,"t":"2026-10-12T12:45:00Z","v":100,"vw":55.35},{"c":55.25,"h":55.25,"l":55.25,"n":1,"o":55.25,"t":"2026-10-12T12:55:00Z","v":200,"vw":55.25},{"c":55.7001,"h":55.7001,"l":55.7001,"n":1,"o":55.7001,"t":"2026-10-12T13:15:00Z","v":1500,"vw":55.7001},{"c":55.35,"h":55.46,"l":55.31,"n":26,"o":55.46,"t":"2026-10-12T13:20:00Z","v":720,"vw":55.377098},{"c":55.63,"h":55.63,"l":55.23,"n":74,"o":55.23,"t":"2026-10-12T13:25:00Z","v":2771,"vw":55.513889},{"c":55.81,"h":56.18,"l":55.5,"n":915,"o":55.5,"t":"2026-10-12T13:30:00Z","v":98520,"vw":55.749495},{"c":56.45,"h":56.53,"l":55.89,"n":890,"o":55.89,"t":"2026-10-12T13:35:00Z","v":51111,"vw":56.358111},{"c":56.4,"h":56.64,"l":56.36,"n":742,"o":56.425,"t":"2026-10-12T13:40:00Z","v":46619,"vw":56.4826},{"c":55.94,"h":56.41,"l":55.85,"n":734,"o":56.41,"t":"2026-10-12T13:45:00Z","v":50397,"vw":56.069353},{"c":56.23,"h":56.25,"l":55.91,"n":548,"o":55.95,"t":"2026-10-12T13:50:00Z","v":30921,"vw":56.078086},{"c":56.09,"h":56.215,"l":56.055,"n":623,"o":56.215,"t":"2026-10-12T13:55:00Z","v":36054,"vw":56.129095},{"c":56.04,"h":56.125,"l":55.915,"n":588,"o":56.11,"t":"2026-10-12T14:00:00Z","v":31934,"vw":56.006091},{"c":55.86,"h":56.03,"l":55.85,"n":489,"o":56.025,"t":"2026-10-12T14:05:00Z","v":29337,"vw":55.968121},{"c":56,"h":56.3,"l":55.88,"n":992,"o":55.88,"t":"2026-10-12T14:10:00Z","v":69109,"vw":56.097911},{"c":56.06,"h":56.1283,"l":55.8,"n":745,"o":55.99,"t":"2026-10-12T14:15:00Z","v":53452,"vw":55.932016},{"c":55.79,"h":56.055,"l":55.665,"n":642,"o":56.055,"t":"2026-10-12T14:20:00Z","v":42349,"vw":55.8815},{"c":55.77,"h":55.785,"l":55.62,"n":816,"o":55.77,"t":"2026-10-12T14:25:00Z","v":59336,"vw":55.690678},{"c":55.37,"h":55.82,"l":55.31,"n":797,"o":55.755,"t":"2026-10-12T14:30:00Z","v":109911,"vw":55.614335},{"c":55.725,"h":55.77,"l":55.36,"n":831,"o":55.365,"t":"2026-10-12T14:35:00Z","v":61406,"vw":55.654738},{"c":55.77,"h":55.82,"l":55.64,"n":700,"o":55.74,"t":"2026-10-12T14:40:00Z","v":44677,"vw":55.731673},{"c":56,"h":56.02,"l":55.79,"n":675,"o":55.79,"t":"2026-10-12T14:45:00Z","v":44910,"vw":55.877705},{"c":55.96,"h":56.1,"l":55.92,"n":487,"o":55.98,"t":"2026-10-12T14:50:00Z","v":21580,"vw":56.027762},{"c":56.019,"h":56.09,"l":55.9,"n":478,"o":55.93,"t":"2026-10-12T14:55:00Z","v":24870,"vw":56.012621},{"c":56.09,"h":56.12,"l":55.98,"n":478,"o":56.02,"t":"2026-10-12T15:00:00Z","v":25770,"vw":56.029172},{"c":55.95,"h":56.138,"l":55.92,"n":605,"o":56.0601,"t":"2026-10-12T15:05:00Z","v":32261,"vw":56.036514},{"c":55.945,"h":56.05,"l":55.915,"n":412,"o":55.95,"t":"2026-10-12T15:10:00Z","v":22578,"vw":55.965358},{"c":55.79,"h":55.945,"l":55.79,"n":479,"o":55.945,"t":"2026-10-12T15:15:00Z","v":28462,"vw":55.860769},{"c":55.815,"h":55.86,"l":55.665,"n":556,"o":55.79,"t":"2026-10-12T15:20:00Z","v":27052,"vw":55.752636},{"c":55.825,"h":55.86,"l":55.74,"n":784,"o":55.815,"t":"2026-10-12T15:25:00Z","v":53253,"vw":55.80167},{"c":55.79,"h":55.83,"l":55.78,"n":376,"o":55.825,"t":"2026-10-12T15:30:00Z","v":16601,"vw":55.802018},{"c":55.765,"h":55.8,"l":55.72,"n":483,"o":55.79,"t":"2026-10-12T15:35:00Z","v":26870,"vw":55.768342},{"c":55.685,"h":55.78,"l":55.65,"n":519,"o":55.765,"t":"2026-10-12T15:40:00Z","v":29303,"vw":55.714215},{"c":55.79,"h":55.81,"l":55.68,"n":609,"o":55.685,"t":"2026-10-12T15:45:00Z","v":32921,"vw":55.750652},{"c":55.765,"h":55.8371,"l":55.74,"n":514,"o":55.8,"t":"2026-10-12T15:50:00Z","v":35247,"vw":55.785472},{"c":55.95,"h":55.96,"l":55.74,"n":647,"o":55.765,"t":"2026-10-12T15:55:00Z","v":41729,"vw":55.822412},{"c":55.82,"h":55.94,"l":55.8,"n":495,"o":55.93,"t":"2026-10-12T16:00:00Z","v":20491,"vw":55.865796},{"c":55.775,"h":55.9,"l":55.73,"n":724,"o":55.835,"t":"2026-10-12T16:05:00Z","v":40954,"vw":55.795151},{"c":55.81,"h":55.82,"l":55.75,"n":540,"o":55.76,"t":"2026-10-12T16:10:00Z","v":34271,"vw":55.776333},{"c":55.62,"h":55.78,"l":55.5,"n":517,"o":55.78,"t":"2026-10-12T16:15:00Z","v":47526,"vw":55.685796},{"c":55.6,"h":55.62,"l":55.52,"n":442,"o":55.615,"t":"2026-10-12T16:20:00Z","v":16412,"vw":55.568621},{"c":55.5,"h":55.605,"l":55.5,"n":352,"o":55.58,"t":"2026-10-12T16:25:00Z","v":16268,"vw":55.540081},{"c":55.62,"h":55.62,"l":55.5,"n":287,"o":55.5,"t":"2026-10-12T16:30:00Z","v":10667,"vw":55.560116},{"c":55.545,"h":55.625,"l":55.52,"n":332,"o":55.625,"t":"2026-10-12T16:35:00Z","v":14954,"vw":55.567671},{"c":55.51,"h":55.559,"l":55.5,"n":323,"o":55.545,"t":"2026-10-12T16:40:00Z","v":15008,"vw":55.533607},{"c":55.51,"h":55.51,"l":55.41,"n":435,"o":55.51,"t":"2026-10-12T16:45:00Z","v":18537,"vw":55.449819},{"c":55.435,"h":55.5225,"l":55.4,"n":408,"o":55.505,"t":"2026-10-12T16:50:00Z","v":18517,"vw":55.444536},{"c":55.45,"h":55.47,"l":55.39,"n":412,"o":55.43,"t":"2026-10-12T16:55:00Z","v":19166,"vw":55.421537},{"c":55.5,"h":55.51,"l":55.44,"n":374,"o":55.45,"t":"2026-10-12T17:00:00Z","v":15903,"vw":55.475264},{"c":55.4,"h":55.53,"l":55.38,"n":692,"o":55.495,"t":"2026-10-12T17:05:00Z","v":40311,"vw":55.438468},{"c":55.41,"h":55.46,"l":55.39,"n":462,"o":55.42,"t":"2026-10-12T17:10:00Z","v":23377,"vw":55.421216},{"c":55.68,"h":55.68,"l":55.4,"n":717,"o":55.4,"t":"2026-10-12T17:15:00Z","v":33944,"vw":55.568135},{"c":55.745,"h":55.755,"l":55.66,"n":441,"o":55.68,"t":"2026-10-12T17:20:00Z","v":22234,"vw":55.708827},{"c":55.81,"h":55.82,"l":55.72,"n":512,"o":55.745,"t":"2026-10-12T17:25:00Z","v":21104,"vw":55.755994},{"c":55.73,"h":55.8,"l":55.61,"n":626,"o":55.8,"t":"2026-10-12T17:30:00Z","v":26407,"vw":55.723092},{"c":55.809,"h":55.81,"l":55.71,"n":832,"o":55.73,"t":"2026-10-12T17:35:00Z","v":43192,"vw":55.758367},{"c":55.895,"h":55.92,"l":55.8,"n":925,"o":55.805,"t":"2026-10-12T17:40:00Z","v":60925,"vw":55.872531},{"c":55.91,"h":55.93,"l":55.89,"n":465,"o":55.89,"t":"2026-10-12T17:45:00Z","v":25007,"vw":55.907631},{"c":55.885,"h":55.9,"l":55.78,"n":609,"o":55.9,"t":"2026-10-12T17:50:00Z","v":34675,"vw":55.835838},{"c":55.84,"h":55.915,"l":55.79,"n":738,"o":55.89,"t":"2026-10-12T17:55:00Z","v":52355,"vw":55.872203},{"c":55.845,"h":55.9,"l":55.815,"n":634,"o":55.835,"t":"2026-10-12T18:00:00Z","v":29652,"vw":55.851611},{"c":55.87,"h":55.875,"l":55.8,"n":932,"o":55.845,"t":"2026-10-12T18:05:00Z","v":58178,"vw":55.831059},{"c":55.985,"h":55.985,"l":55.845,"n":832,"o":55.86,"t":"2026-10-12T18:10:00Z","v":47828,"vw":55.913543},{"c":55.93,"h":56,"l":55.88,"n":408,"o":55.98,"t":"2026-10-12T18:15:00Z","v":17186,"vw":55.940595},{"c":56.005,"h":56.015,"l":55.9379,"n":621,"o":55.9379,"t":"2026-10-12T18:20:00Z","v":31311,"vw":55.979772},{"c":55.99,"h":56.06,"l":55.97,"n":493,"o":56.005,"t":"2026-10-12T18:25:00Z","v":27133,"vw":56.02013},{"c":55.9,"h":55.985,"l":55.88,"n":543,"o":55.985,"t":"2026-10-12T18:30:00Z","v":18723,"vw":55.922389},{"c":55.92,"h":55.94,"l":55.845,"n":648,"o":55.9,"t":"2026-10-12T18:35:00Z","v":36133,"vw":55.898674},{"c":55.905,"h":55.94,"l":55.86,"n":555,"o":55.92,"t":"2026-10-12T18:40:00Z","v":30791,"vw":55.91571},{"c":56.015,"h":56.04,"l":55.915,"n":532,"o":55.915,"t":"2026-10-12T18:45:00Z","v":21667,"vw":56.005518},{"c":55.97,"h":56.07,"l":55.97,"n":763,"o":56.02,"t":"2026-10-12T18:50:00Z","v":51776,"vw":56.039671},{"c":55.955,"h":56.03,"l":55.94,"n":632,"o":55.97,"t":"2026-10-12T18:55:00Z","v":34290,"vw":55.989061},{"c":55.97,"h":55.99,"l":55.89,"n":786,"o":55.955,"t":"2026-10-12T19:00:00Z","v":44363,"vw":55.940872},{"c":56.11,"h":56.13,"l":55.88,"n":1097,"o":55.975,"t":"2026-10-12T19:05:00Z","v":74919,"vw":55.979446},{"c":55.935,"h":56.13,"l":55.89,"n":1239,"o":56.115,"t":"2026-10-12T19:10:00Z","v":101600,"vw":55.99982},{"c":56.07,"h":56.08,"l":55.91,"n":631,"o":55.935,"t":"2026-10-12T19:15:00Z","v":41463,"vw":56.001084},{"c":56.035,"h":56.07,"l":55.95,"n":1169,"o":56.07,"t":"2026-10-12T19:20:00Z","v":78447,"vw":56.004041},{"c":55.935,"h":56.05,"l":55.935,"n":785,"o":56.05,"t":"2026-10-12T19:25:00Z","v":62936,"vw":55.984234},{"c":55.855,"h":56,"l":55.845,"n":1021,"o":55.92,"t":"2026-10-12T19:30:00Z","v":52246,"vw":55.914297},{"c":55.81,"h":55.89,"l":55.7,"n":1144,"o":55.88,"t":"2026-10-12T19:35:00Z","v":64104,"vw":55.808139},{"c":55.855,"h":55.93,"l":55.79,"n":1171,"o":55.81,"t":"2026-10-12T19:40:00Z","v":72827,"vw":55.85439},{"c":55.93,"h":55.96,"l":55.8,"n":1035,"o":55.86,"t":"2026-10-12T19:45:00Z","v":65574,"vw":55.902624},{"c":56.075,"h":56.08,"l":55.9,"n":2145,"o":55.945,"t":"2026-10-12T19:50:00Z","v":134809,"vw":56.025891},{"c":56.02,"h":56.05,"l":55.935,"n":3941,"o":56.05,"t":"2026-10-12T19:55:00Z","v":268514,"vw":55.989191},{"c":56.01,"h":56.01,"l":55.96,"n":64,"o":56.01,"t":"2026-10-12T20:00:00Z","v":667164,"vw":56.009933},{"c":55.91,"h":55.97,"l":55.91,"n":7,"o":55.97,"t":"2026-10-12T20:30:00Z","v":401,"vw":55.94},{"c":56.01,"h":56.01,"l":55.9,"n":3,"o":55.9,"t":"2026-10-12T20:35:00Z","v":7559,"vw":55.995666},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-12T21:10:00Z","v":1000,"vw":55.99},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-10-12T21:35:00Z","v":202,"vw":56.12},{"c":56.1896,"h":56.1896,"l":56.1896,"n":1,"o":56.1896,"t":"2026-10-12T21:45:00Z","v":100,"vw":56.1896},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-12T22:10:00Z","v":600,"vw":56.12},{"c":56.11,"h":56.11,"l":56.0098,"n":8,"o":56.0098,"t":"2026-10-12T22:40:00Z","v":353,"vw":56.0599},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-12T22:45:00Z","v":293,"vw":56.13},{"c":56.07,"h":56.07,"l":56.07,"n":6,"o":56.07,"t":"2026-10-13T08:00:00Z","v":361,"vw":56.07},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-13T10:55:00Z","v":308,"vw":56},{"c":55.79,"h":56.02,"l":55.79,"n":13,"o":56.02,"t":"2026-10-13T12:05:00Z","v":611,"vw":55.837681},{"c":55.59,"h":55.59,"l":55.59,"n":5,"o":55.59,"t":"2026-10-13T12:30:00Z","v":233,"vw":55.59},{"c":55.41,"h":56.45,"l":55.41,"n":92,"o":55.95,"t":"2026-10-13T12:45:00Z","v":23347,"vw":56.173199},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-13T13:10:00Z","v":500,"vw":55.74},{"c":56.5,"h":56.5,"l":56.41,"n":16,"o":56.45,"t":"2026-10-13T13:25:00Z","v":1114,"vw":56.480263},{"c":56.77,"h":57,"l":55.55,"n":844,"o":56,"t":"2026-10-13T13:30:00Z","v":96442,"vw":56.440409},{"c":57.53,"h":57.55,"l":56.79,"n":969,"o":56.84,"t":"2026-10-13T13:35:00Z","v":69527,"vw":57.234087},{"c":57.886,"h":57.89,"l":57.46,"n":767,"o":57.48,"t":"2026-10-13T13:40:00Z","v":44594,"vw":57.70114},{"c":57.7499,"h":57.85,"l":57.44,"n":714,"o":57.84,"t":"2026-10-13T13:45:00Z","v":37430,"vw":57.6432},{"c":57.615,"h":57.75,"l":57.4405,"n":674,"o":57.72,"t":"2026-10-13T13:50:00Z","v":41098,"vw":57.649205},{"c":57.515,"h":57.57,"l":57.2,"n":466,"o":57.57,"t":"2026-10-13T13:55:00Z","v":21536,"vw":57.413429},{"c":57.44,"h":57.58,"l":57.29,"n":1047,"o":57.51,"t":"2026-10-13T14:00:00Z","v":68882,"vw":57.395448},{"c":57.325,"h":57.495,"l":57.24,"n":667,"o":57.47,"t":"2026-10-13T14:05:00Z","v":38917,"vw":57.349432},{"c":57.1,"h":57.285,"l":57.045,"n":730,"o":57.245,"t":"2026-10-13T14:10:00Z","v":45511,"vw":57.159782},{"c":57.31,"h":57.4,"l":57.0418,"n":566,"o":57.16,"t":"2026-10-13T14:15:00Z","v":25263,"vw":57.228635},{"c":57.41,"h":57.5,"l":57.27,"n":586,"o":57.29,"t":"2026-10-13T14:20:00Z","v":25503,"vw":57.41108},{"c":57.125,"h":57.415,"l":57.105,"n":461,"o":57.415,"t":"2026-10-13T14:25:00Z","v":33058,"vw":57.252022},{"c":56.82,"h":57.115,"l":56.82,"n":555,"o":57.115,"t":"2026-10-13T14:30:00Z","v":37265,"vw":57.009641},{"c":57.2,"h":57.33,"l":56.79,"n":1065,"o":56.84,"t":"2026-10-13T14:35:00Z","v":66754,"vw":57.057717},{"c":57.12,"h":57.31,"l":57.085,"n":561,"o":57.18,"t":"2026-10-13T14:40:00Z","v":21898,"vw":57.163705},{"c":57.345,"h":57.37,"l":57.06,"n":923,"o":57.14,"t":"2026-10-13T14:45:00Z","v":51791,"vw":57.213374},{"c":57.35,"h":57.455,"l":57.281,"n":697,"o":57.37,"t":"2026-10-13T14:50:00Z","v":33009,"vw":57.388853},{"c":57.135,"h":57.39,"l":57.075,"n":733,"o":57.35,"t":"2026-10-13T14:55:00Z","v":121289,"vw":57.28916},{"c":57.25,"h":57.335,"l":57.14,"n":661,"o":57.14,"t":"2026-10-13T15:00:00Z","v":30768,"vw":57.271085},{"c":57.505,"h":57.55,"l":57.21,"n":795,"o":57.21,"t":"2026-10-13T15:05:00Z","v":79182,"vw":57.443076},{"c":57.66,"h":57.73,"l":57.5,"n":451,"o":57.5,"t":"2026-10-13T15:10:00Z","v":25094,"vw":57.624804},{"c":57.8,"h":57.805,"l":57.635,"n":509,"o":57.66,"t":"2026-10-13T15:15:00Z","v":30749,"vw":57.766885},{"c":57.76,"h":57.85,"l":57.7301,"n":454,"o":57.805,"t":"2026-10-13T15:20:00Z","v":31944,"vw":57.77724},{"c":57.735,"h":57.79,"l":57.68,"n":469,"o":57.77,"t":"2026-10-13T15:25:00Z","v":28215,"vw":57.748978},{"c":57.45,"h":57.76,"l":57.29,"n":943,"o":57.7,"t":"2026-10-13T15:30:00Z","v":59429,"vw":57.593198},{"c":57.48,"h":57.605,"l":57.39,"n":780,"o":57.48,"t":"2026-10-13T15:35:00Z","v":52744,"vw":57.500797},{"c":57.48,"h":57.54,"l":57.44,"n":466,"o":57.47,"t":"2026-10-13T15:40:00Z","v":20221,"vw":57.488097},{"c":57.38,"h":57.48,"l":57.35,"n":298,"o":57.47,"t":"2026-10-13T15:45:00Z","v":14920,"vw":57.406052},{"c":57.415,"h":57.44,"l":57.35,"n":628,"o":57.4,"t":"2026-10-13T15:50:00Z","v":41101,"vw":57.396254},{"c":57.43,"h":57.48,"l":57.22,"n":584,"o":57.402,"t":"2026-10-13T15:55:00Z","v":86901,"vw":57.402634},{"c":57.41,"h":57.48,"l":57.35,"n":304,"o":57.425,"t":"2026-10-13T16:00:00Z","v":16165,"vw":57.42841},{"c":57.48,"h":57.49,"l":57.36,"n":404,"o":57.38,"t":"2026-10-13T16:05:00Z","v":21923,"vw":57.421286},{"c":57.54,"h":57.57,"l":57.45,"n":304,"o":57.475,"t":"2026-10-13T16:10:00Z","v":17482,"vw":57.525628},{"c":57.465,"h":57.6,"l":57.465,"n":318,"o":57.54,"t":"2026-10-13T16:15:00Z","v":18799,"vw":57.535144},{"c":57.6,"h":57.64,"l":57.46,"n":337,"o":57.465,"t":"2026-10-13T16:20:00Z","v":20259,"vw":57.542009},{"c":57.625,"h":57.66,"l":57.56,"n":340,"o":57.59,"t":"2026-10-13T16:25:00Z","v":17591,"vw":57.600801},{"c":57.55,"h":57.63,"l":57.54,"n":541,"o":57.63,"t":"2026-10-13T16:30:00Z","v":29919,"vw":57.581403},{"c":57.28,"h":57.55,"l":57.1,"n":834,"o":57.55,"t":"2026-10-13T16:35:00Z","v":68477,"vw":57.24784},{"c":57.295,"h":57.39,"l":57.29,"n":407,"o":57.3153,"t":"2026-10-13T16:40:00Z","v":17346,"vw":57.344395},{"c":57.28,"h":57.32,"l":57.23,"n":329,"o":57.295,"t":"2026-10-13T16:45:00Z","v":17796,"vw":57.270255},{"c":57.33,"h":57.42,"l":57.285,"n":388,"o":57.2999,"t":"2026-10-13T16:50:00Z","v":28306,"vw":57.350913},{"c":57.4624,"h":57.5,"l":57.32,"n":318,"o":57.36,"t":"2026-10-13T16:55:00Z","v":18983,"vw":57.403403},{"c":57.29,"h":57.47,"l":57.16,"n":695,"o":57.445,"t":"2026-10-13T17:00:00Z","v":44593,"vw":57.33744},{"c":57.3,"h":57.39,"l":57.115,"n":726,"o":57.285,"t":"2026-10-13T17:05:00Z","v":45002,"vw":57.236548},{"c":57.13,"h":57.3,"l":57.13,"n":417,"o":57.29,"t":"2026-10-13T17:10:00Z","v":25654,"vw":57.21916},{"c":57.045,"h":57.11,"l":56.98,"n":487,"o":57.1,"t":"2026-10-13T17:15:00Z","v":36318,"vw":57.022336},{"c":57.18,"h":57.18,"l":57.06,"n":370,"o":57.07,"t":"2026-10-13T17:20:00Z","v":27539,"vw":57.096589},{"c":57.175,"h":57.26,"l":57.15,"n":522,"o":57.17,"t":"2026-10-13T17:25:00Z","v":43140,"vw":57.208704},{"c":56.89,"h":57.19,"l":56.65,"n":824,"o":57.19,"t":"2026-10-13T17:30:00Z","v":53082,"vw":56.827182},{"c":56.005,"h":56.925,"l":55.88,"n":1581,"o":56.87,"t":"2026-10-13T17:35:00Z","v":238211,"vw":56.324218},{"c":56.56,"h":56.585,"l":55.93,"n":2033,"o":55.98,"t":"2026-10-13T17:40:00Z","v":250825,"vw":56.146284},{"c":56.75,"h":56.775,"l":56.3803,"n":612,"o":56.53,"t":"2026-10-13T17:45:00Z","v":123024,"vw":56.508737},{"c":56.66,"h":56.755,"l":56.62,"n":501,"o":56.755,"t":"2026-10-13T17:50:00Z","v":24461,"vw":56.682637},{"c":56.595,"h":56.72,"l":56.48,"n":994,"o":56.665,"t":"2026-10-13T17:55:00Z","v":71524,"vw":56.573287},{"c":56.48,"h":56.72,"l":56.48,"n":897,"o":56.605,"t":"2026-10-13T18:00:00Z","v":84309,"vw":56.628805},{"c":56.495,"h":56.66,"l":56.44,"n":681,"o":56.5017,"t":"2026-10-13T18:05:00Z","v":38864,"vw":56.550228},{"c":56.48,"h":56.575,"l":56.46,"n":587,"o":56.54,"t":"2026-10-13T18:10:00Z","v":57937,"vw":56.5045},{"c":56.46,"h":56.62,"l":56.395,"n":518,"o":56.52,"t":"2026-10-13T18:15:00Z","v":33431,"vw":56.500944},{"c":56.21,"h":56.485,"l":56.155,"n":882,"o":56.46,"t":"2026-10-13T18:20:00Z","v":56549,"vw":56.316151},{"c":56.2033,"h":56.23,"l":56.145,"n":598,"o":56.2,"t":"2026-10-13T18:25:00Z","v":33481,"vw":56.182178},{"c":55.9,"h":56.21,"l":55.68,"n":1516,"o":56.194,"t":"2026-10-13T18:30:00Z","v":108542,"vw":55.961511},{"c":56.005,"h":56.08,"l":55.91,"n":757,"o":55.92,"t":"2026-10-13T18:35:00Z","v":43189,"vw":56.00614},{"c":55.88,"h":56.12,"l":55.82,"n":1108,"o":56.0125,"t":"2026-10-13T18:40:00Z","v":68039,"vw":55.963946},{"c":55.855,"h":55.89,"l":55.555,"n":1170,"o":55.88,"t":"2026-10-13T18:45:00Z","v":64173,"vw":55.715004},{"c":55.94,"h":55.94,"l":55.69,"n":920,"o":55.84,"t":"2026-10-13T18:50:00Z","v":52617,"vw":55.791627},{"c":55.86,"h":56,"l":55.86,"n":741,"o":55.91,"t":"2026-10-13T18:55:00Z","v":42376,"vw":55.918464},{"c":55.89,"h":55.955,"l":55.85,"n":813,"o":55.875,"t":"2026-10-13T19:00:00Z","v":40213,"vw":55.894957},{"c":55.7299,"h":55.945,"l":55.4975,"n":1799,"o":55.89,"t":"2026-10-13T19:05:00Z","v":115976,"vw":55.744895},{"c":55.46,"h":55.8,"l":55.425,"n":1949,"o":55.71,"t":"2026-10-13T19:10:00Z","v":131449,"vw":55.639605},{"c":54.91,"h":55.44,"l":54.75,"n":3162,"o":55.42,"t":"2026-10-13T19:15:00Z","v":260897,"vw":54.957898},{"c":54.83,"h":55,"l":54.625,"n":2404,"o":54.9203,"t":"2026-10-13T19:20:00Z","v":159879,"vw":54.859037},{"c":54.45,"h":54.94,"l":54.175,"n":3113,"o":54.81,"t":"2026-10-13T19:25:00Z","v":201951,"vw":54.536643},{"c":55.11,"h":55.155,"l":54.4,"n":3470,"o":54.46,"t":"2026-10-13T19:30:00Z","v":259578,"vw":54.703515},{"c":55.01,"h":55.31,"l":55.01,"n":2562,"o":55.13,"t":"2026-10-13T19:35:00Z","v":165528,"vw":55.150683},{"c":54.585,"h":55.062,"l":53.97,"n":7333,"o":55.02,"t":"2026-10-13T19:40:00Z","v":685268,"vw":54.511876},{"c":53.74,"h":55.05,"l":53.64,"n":6966,"o":54.62,"t":"2026-10-13T19:45:00Z","v":701928,"vw":54.283211},{"c":53.01,"h":53.91,"l":52.83,"n":7924,"o":53.76,"t":"2026-10-13T19:50:00Z","v":685760,"vw":53.400334},{"c":51.87,"h":53.07,"l":51.61,"n":14774,"o":52.94,"t":"2026-10-13T19:55:00Z","v":1767879,"vw":52.115657},{"c":51.52,"h":53.02,"l":51.52,"n":211,"o":51.95,"t":"2026-10-13T20:00:00Z","v":645749,"vw":51.949051},{"c":52.27,"h":52.27,"l":51.51,"n":32,"o":52.03,"t":"2026-10-13T20:05:00Z","v":15875,"vw":51.856962},{"c":52,"h":52.3,"l":51.8738,"n":23,"o":52.3,"t":"2026-10-13T20:10:00Z","v":4177,"vw":51.922642},{"c":51.8289,"h":51.8325,"l":51.8289,"n":2,"o":51.8325,"t":"2026-10-13T20:15:00Z","v":200,"vw":51.8307},{"c":51.77,"h":51.81,"l":51.77,"n":8,"o":51.78,"t":"2026-10-13T20:20:00Z","v":1192,"vw":51.780842},{"c":51.69,"h":51.78,"l":51.56,"n":28,"o":51.78,"t":"2026-10-13T20:25:00Z","v":1839,"vw":51.708095},{"c":51.32,"h":51.73,"l":51.1156,"n":190,"o":51.73,"t":"2026-10-13T20:30:00Z","v":30707,"vw":51.447855},{"c":51.2,"h":51.95,"l":50.86,"n":56,"o":51.12,"t":"2026-10-13T20:35:00Z","v":39858,"vw":51.14869},{"c":51.15,"h":51.43,"l":51.15,"n":18,"o":51.43,"t":"2026-10-13T20:40:00Z","v":968,"vw":51.344783},{"c":51,"h":51.1,"l":50.97,"n":26,"o":50.99,"t":"2026-10-13T20:45:00Z","v":11537,"vw":51.086726},{"c":51.49,"h":51.5,"l":50.7331,"n":162,"o":50.96,"t":"2026-10-13T20:50:00Z","v":14035,"vw":51.242569},{"c":51.65,"h":52.05,"l":51.32,"n":23,"o":51.32,"t":"2026-10-13T20:55:00Z","v":44930,"vw":51.935071},{"c":51.22,"h":52,"l":51.18,"n":83,"o":51.55,"t":"2026-10-13T21:00:00Z","v":49576,"vw":51.598884},{"c":51.01,"h":51.44,"l":51.01,"n":20,"o":51.41,"t":"2026-10-13T21:05:00Z","v":10875,"vw":51.305425},{"c":50.88,"h":51.26,"l":50.88,"n":62,"o":51.02,"t":"2026-10-13T21:10:00Z","v":3191,"vw":51.032581},{"c":50.9001,"h":51.08,"l":50.9,"n":40,"o":51.02,"t":"2026-10-13T21:15:00Z","v":6253,"vw":50.971661},{"c":50.96,"h":50.96,"l":50.7296,"n":27,"o":50.9,"t":"2026-10-13T21:20:00Z","v":2203,"vw":50.908289},{"c":50.93,"h":50.93,"l":50.93,"n":15,"o":50.93,"t":"2026-10-13T21:25:00Z","v":1213,"vw":50.93},{"c":50.69,"h":50.94,"l":50.69,"n":204,"o":50.93,"t":"2026-10-13T21:35:00Z","v":4423,"vw":50.86964},{"c":50.55,"h":50.68,"l":50.55,"n":5,"o":50.68,"t":"2026-10-13T21:40:00Z","v":551,"vw":50.656321},{"c":50.3,"h":50.67,"l":50.3,"n":51,"o":50.66,"t":"2026-10-13T21:45:00Z","v":2191,"vw":50.415078},{"c":49.62,"h":50.13,"l":49.6,"n":72,"o":50.13,"t":"2026-10-13T22:00:00Z","v":8419,"vw":49.806178},{"c":49.79,"h":49.79,"l":49.79,"n":7,"o":49.79,"t":"2026-10-13T22:05:00Z","v":665,"vw":49.79},{"c":49.8,"h":49.99,"l":49.8,"n":4,"o":49.99,"t":"2026-10-13T22:10:00Z","v":1511,"vw":49.863333},{"c":49.92,"h":49.97,"l":49.92,"n":50,"o":49.92,"t":"2026-10-13T22:20:00Z","v":41739,"vw":49.921015},{"c":50.1,"h":50.1,"l":49.79,"n":19,"o":49.79,"t":"2026-10-13T22:25:00Z","v":2284,"vw":50.00506},{"c":50.4,"h":50.63,"l":50.4,"n":77,"o":50.49,"t":"2026-10-13T22:30:00Z","v":9491,"vw":50.457922},{"c":50.25,"h":50.32,"l":50.25,"n":19,"o":50.32,"t":"2026-10-13T22:35:00Z","v":1495,"vw":50.287838},{"c":49.8,"h":50.25,"l":49.8,"n":43,"o":50.25,"t":"2026-10-13T22:50:00Z","v":2885,"vw":50.02127},{"c":49.94,"h":50,"l":49.94,"n":3,"o":50,"t":"2026-10-13T22:55:00Z","v":1185,"vw":49.993812},{"c":49.69,"h":49.69,"l":49.5935,"n":6,"o":49.5935,"t":"2026-10-13T23:05:00Z","v":313,"vw":49.64175},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-13T23:10:00Z","v":2000,"vw":49.6},{"c":50.35,"h":50.35,"l":49.63,"n":51,"o":49.8945,"t":"2026-10-13T23:15:00Z","v":7207,"vw":49.89838},{"c":49.79,"h":50.35,"l":49.79,"n":78,"o":50.35,"t":"2026-10-13T23:20:00Z","v":9839,"vw":50.049926},{"c":50.1,"h":50.1,"l":50.1,"n":1,"o":50.1,"t":"2026-10-13T23:25:00Z","v":2300,"vw":50.1},{"c":50.01,"h":50.01,"l":50.01,"n":1,"o":50.01,"t":"2026-10-13T23:30:00Z","v":18348,"vw":50.01},{"c":49.98,"h":50.14,"l":49.8,"n":143,"o":49.9,"t":"2026-10-13T23:35:00Z","v":6990,"vw":49.924227},{"c":49.8,"h":49.95,"l":49.75,"n":11,"o":49.9,"t":"2026-10-13T23:40:00Z","v":5694,"vw":49.91396},{"c":50.1512,"h":50.46,"l":49.8896,"n":9,"o":49.8896,"t":"2026-10-13T23:45:00Z","v":675,"vw":50.220331},{"c":49.76,"h":49.76,"l":49.76,"n":1,"o":49.76,"t":"2026-10-13T23:50:00Z","v":200,"vw":49.76},{"c":49.76,"h":49.76,"l":49.76,"n":7,"o":49.76,"t":"2026-10-13T23:55:00Z","v":1253,"vw":49.76},{"c":50.76,"h":50.82,"l":50.32,"n":114,"o":50.49,"t":"2026-10-14T08:00:00Z","v":5387,"vw":50.607069},{"c":50.69,"h":50.69,"l":50.69,"n":4,"o":50.69,"t":"2026-10-14T08:05:00Z","v":200,"vw":50.69},{"c":50.68,"h":50.68,"l":50.68,"n":1,"o":50.68,"t":"2026-10-14T08:10:00Z","v":197,"vw":50.68},{"c":50.7,"h":50.7,"l":50.7,"n":2,"o":50.7,"t":"2026-10-14T08:15:00Z","v":193,"vw":50.7},{"c":50.65,"h":50.7,"l":50.65,"n":2,"o":50.7,"t":"2026-10-14T08:20:00Z","v":400,"vw":50.6875},{"c":50.74,"h":50.74,"l":50.74,"n":3,"o":50.74,"t":"2026-10-14T09:15:00Z","v":501,"vw":50.74},{"c":51,"h":51,"l":50.74,"n":5,"o":50.74,"t":"2026-10-14T09:20:00Z","v":323,"vw":50.884444},{"c":50.99,"h":50.99,"l":50.99,"n":3,"o":50.99,"t":"2026-10-14T09:40:00Z","v":220,"vw":50.99},{"c":50.9,"h":50.9,"l":50.9,"n":7,"o":50.9,"t":"2026-10-14T09:45:00Z","v":614,"vw":50.9},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-14T10:05:00Z","v":100,"vw":50.95},{"c":50.93,"h":51.01,"l":50.9,"n":105,"o":51.01,"t":"2026-10-14T10:35:00Z","v":1752,"vw":50.971312},{"c":51.2,"h":51.2,"l":50.94,"n":16,"o":50.96,"t":"2026-10-14T10:55:00Z","v":1500,"vw":51.069167},{"c":50.73,"h":51,"l":50.5001,"n":34,"o":50.95,"t":"2026-10-14T11:00:00Z","v":2688,"vw":50.815962},{"c":50.6847,"h":50.6847,"l":50.6847,"n":3,"o":50.6847,"t":"2026-10-14T11:05:00Z","v":249,"vw":50.6847},{"c":50.99,"h":50.99,"l":50.99,"n":3,"o":50.99,"t":"2026-10-14T11:20:00Z","v":430,"vw":50.99},{"c":50.5,"h":50.94,"l":50.5,"n":13,"o":50.94,"t":"2026-10-14T11:25:00Z","v":2288,"vw":50.548864},{"c":50.08,"h":50.52,"l":50.08,"n":19,"o":50.5,"t":"2026-10-14T11:30:00Z","v":2278,"vw":50.378343},{"c":50,"h":50.02,"l":50,"n":47,"o":50.02,"t":"2026-10-14T11:35:00Z","v":2958,"vw":50.016154},{"c":49.6,"h":49.764,"l":49.6,"n":117,"o":49.764,"t":"2026-10-14T11:40:00Z","v":2561,"vw":49.692871},{"c":49.6,"h":49.6,"l":49.6,"n":1,"o":49.6,"t":"2026-10-14T11:45:00Z","v":200,"vw":49.6},{"c":49.69,"h":49.69,"l":49.69,"n":6,"o":49.69,"t":"2026-10-14T11:50:00Z","v":301,"vw":49.69},{"c":49.75,"h":49.75,"l":49.75,"n":2,"o":49.75,"t":"2026-10-14T11:55:00Z","v":177,"vw":49.75},{"c":49.71,"h":49.75,"l":49.6299,"n":6,"o":49.75,"t":"2026-10-14T12:00:00Z","v":597,"vw":49.68596},{"c":49.98,"h":49.98,"l":49.8,"n":6,"o":49.8,"t":"2026-10-14T12:10:00Z","v":1000,"vw":49.859158},{"c":49.72,"h":49.8,"l":49.7042,"n":6,"o":49.7042,"t":"2026-10-14T12:15:00Z","v":925,"vw":49.762689},{"c":49.75,"h":49.83,"l":49.71,"n":137,"o":49.83,"t":"2026-10-14T12:20:00Z","v":895,"vw":49.761624},{"c":49.75,"h":49.8,"l":49.72,"n":10,"o":49.74,"t":"2026-10-14T12:25:00Z","v":1302,"vw":49.754284},{"c":49.5,"h":49.65,"l":49.35,"n":55,"o":49.65,"t":"2026-10-14T12:30:00Z","v":3530,"vw":49.559676},{"c":49.3465,"h":49.3465,"l":49,"n":9,"o":49,"t":"2026-10-14T12:35:00Z","v":740,"vw":49.163002},{"c":49.2,"h":49.2,"l":49.2,"n":8,"o":49.2,"t":"2026-10-14T12:40:00Z","v":922,"vw":49.2},{"c":49,"h":49.21,"l":49,"n":15,"o":49.21,"t":"2026-10-14T12:45:00Z","v":1521,"vw":49.159445},{"c":49.2,"h":49.2,"l":49.2,"n":5,"o":49.2,"t":"2026-10-14T12:50:00Z","v":712,"vw":49.2},{"c":49.8804,"h":49.8804,"l":49.2,"n":107,"o":49.2,"t":"2026-10-14T12:55:00Z","v":31241,"vw":49.503159},{"c":49.5,"h":49.8,"l":49.5,"n":48,"o":49.75,"t":"2026-10-14T13:00:00Z","v":1714,"vw":49.716165},{"c":49.6,"h":49.6,"l":49.5,"n":5,"o":49.5,"t":"2026-10-14T13:05:00Z","v":576,"vw":49.576744},{"c":49.6,"h":49.6,"l":49.56,"n":7,"o":49.56,"t":"2026-10-14T13:10:00Z","v":686,"vw":49.566667},{"c":49.5,"h":49.58,"l":49.5,"n":135,"o":49.58,"t":"2026-10-14T13:15:00Z","v":13454,"vw":49.525861},{"c":49.55,"h":49.55,"l":49.53,"n":60,"o":49.55,"t":"2026-10-14T13:20:00Z","v":14502,"vw":49.548252},{"c":50.49,"h":50.49,"l":49.5,"n":40,"o":49.53,"t":"2026-10-14T13:25:00Z","v":4456,"vw":49.612653},{"c":53.21,"h":53.615,"l":50.3,"n":2301,"o":50.51,"t":"2026-10-14T13:30:00Z","v":323362,"vw":51.592597},{"c":54.57,"h":54.63,"l":53.129,"n":2555,"o":53.2434,"t":"2026-10-14T13:35:00Z","v":254609,"vw":54.194603},{"c":54.54,"h":54.9592,"l":54.318,"n":1798,"o":54.48,"t":"2026-10-14T13:40:00Z","v":159462,"vw":54.600911},{"c":53.975,"h":54.55,"l":53.901,"n":1431,"o":54.55,"t":"2026-10-14T13:45:00Z","v":133197,"vw":54.222942},{"c":53.555,"h":54.08,"l":53.44,"n":2056,"o":53.95,"t":"2026-10-14T13:50:00Z","v":146343,"vw":53.805261},{"c":53.595,"h":53.695,"l":53.4,"n":2183,"o":53.555,"t":"2026-10-14T13:55:00Z","v":155771,"vw":53.543818},{"c":53.72,"h":54.14,"l":53.475,"n":2778,"o":53.57,"t":"2026-10-14T14:00:00Z","v":170364,"vw":53.834357},{"c":53.3475,"h":53.79,"l":53.21,"n":1734,"o":53.71,"t":"2026-10-14T14:05:00Z","v":120520,"vw":53.486207},{"c":53.4,"h":53.48,"l":53.075,"n":1405,"o":53.35,"t":"2026-10-14T14:10:00Z","v":88430,"vw":53.281633},{"c":53.125,"h":53.6025,"l":53.05,"n":2327,"o":53.4,"t":"2026-10-14T14:15:00Z","v":169995,"vw":53.3427},{"c":53.275,"h":53.32,"l":53.02,"n":1143,"o":53.1,"t":"2026-10-14T14:20:00Z","v":118085,"vw":53.212881},{"c":53.12,"h":53.4394,"l":53.07,"n":805,"o":53.275,"t":"2026-10-14T14:25:00Z","v":46875,"vw":53.258104},{"c":52.94,"h":53.25,"l":52.83,"n":1328,"o":53.1695,"t":"2026-10-14T14:30:00Z","v":94296,"vw":53.037094},{"c":52.88,"h":53,"l":52.695,"n":938,"o":52.94,"t":"2026-10-14T14:35:00Z","v":74573,"vw":52.801851},{"c":52.915,"h":53,"l":52.75,"n":871,"o":52.91,"t":"2026-10-14T14:40:00Z","v":48537,"vw":52.888565},{"c":52.97,"h":53.19,"l":52.94,"n":982,"o":52.94,"t":"2026-10-14T14:45:00Z","v":56467,"vw":53.097389},{"c":52.83,"h":52.96,"l":52.72,"n":1392,"o":52.915,"t":"2026-10-14T14:50:00Z","v":99995,"vw":52.839636},{"c":52.99,"h":53.1058,"l":52.79,"n":928,"o":52.81,"t":"2026-10-14T14:55:00Z","v":147899,"vw":53.006537},{"c":52.65,"h":52.965,"l":52.56,"n":927,"o":52.95,"t":"2026-10-14T15:00:00Z","v":71189,"vw":52.727836},{"c":52.52,"h":52.79,"l":52.52,"n":577,"o":52.654,"t":"2026-10-14T15:05:00Z","v":34078,"vw":52.696597},{"c":52.37,"h":52.5102,"l":52.29,"n":924,"o":52.51,"t":"2026-10-14T15:10:00Z","v":119168,"vw":52.412909},{"c":52.56,"h":52.62,"l":52.38,"n":530,"o":52.4,"t":"2026-10-14T15:15:00Z","v":30108,"vw":52.501962},{"c":52.79,"h":52.83,"l":52.39,"n":838,"o":52.54,"t":"2026-10-14T15:20:00Z","v":38513,"vw":52.560877},{"c":52.8,"h":52.85,"l":52.68,"n":518,"o":52.775,"t":"2026-10-14T15:25:00Z","v":29264,"vw":52.741062},{"c":52.88,"h":52.95,"l":52.735,"n":605,"o":52.805,"t":"2026-10-14T15:30:00Z","v":29880,"vw":52.836561},{"c":52.635,"h":52.895,"l":52.615,"n":590,"o":52.88,"t":"2026-10-14T15:35:00Z","v":31842,"vw":52.73735},{"c":52.73,"h":53.07,"l":52.605,"n":1315,"o":52.66,"t":"2026-10-14T15:40:00Z","v":71961,"vw":52.919118},{"c":52.99,"h":53.06,"l":52.775,"n":617,"o":52.775,"t":"2026-10-14T15:45:00Z","v":32702,"vw":52.932669},{"c":52.95,"h":53,"l":52.87,"n":414,"o":52.98,"t":"2026-10-14T15:50:00Z","v":21659,"vw":52.947051},{"c":52.92,"h":53.04,"l":52.855,"n":497,"o":52.955,"t":"2026-10-14T15:55:00Z","v":20636,"vw":52.954541},{"c":52.91,"h":53.05,"l":52.85,"n":775,"o":52.91,"t":"2026-10-14T16:00:00Z","v":33603,"vw":52.949353},{"c":53.34,"h":53.34,"l":52.905,"n":1091,"o":52.905,"t":"2026-10-14T16:05:00Z","v":55399,"vw":53.203352},{"c":53.115,"h":53.3799,"l":53.02,"n":1604,"o":53.315,"t":"2026-10-14T16:10:00Z","v":102176,"vw":53.206408},{"c":53.165,"h":53.26,"l":53.05,"n":700,"o":53.0907,"t":"2026-10-14T16:15:00Z","v":40415,"vw":53.172333},{"c":53.19,"h":53.35,"l":53.13,"n":765,"o":53.165,"t":"2026-10-14T16:20:00Z","v":39270,"vw":53.218703},{"c":53.22,"h":53.28,"l":53.14,"n":1097,"o":53.19,"t":"2026-10-14T16:25:00Z","v":94653,"vw":53.229252},{"c":53.13,"h":53.28,"l":52.94,"n":863,"o":53.235,"t":"2026-10-14T16:30:00Z","v":62198,"vw":53.172343},{"c":53.31,"h":53.35,"l":53.1,"n":540,"o":53.1272,"t":"2026-10-14T16:35:00Z","v":22877,"vw":53.214578},{"c":53.4,"h":53.43,"l":53.26,"n":773,"o":53.28,"t":"2026-10-14T16:40:00Z","v":46861,"vw":53.363217},{"c":53.4548,"h":53.505,"l":53.4,"n":562,"o":53.4,"t":"2026-10-14T16:45:00Z","v":29643,"vw":53.461514},{"c":53.355,"h":53.48,"l":53.35,"n":443,"o":53.455,"t":"2026-10-14T16:50:00Z","v":20186,"vw":53.41432},{"c":53.28,"h":53.37,"l":53.18,"n":576,"o":53.35,"t":"2026-10-14T16:55:00Z","v":24533,"vw":53.294049},{"c":53.33,"h":53.55,"l":53.28,"n":1454,"o":53.3,"t":"2026-10-14T17:00:00Z","v":105972,"vw":53.465182},{"c":53.28,"h":53.37,"l":53.185,"n":548,"o":53.35,"t":"2026-10-14T17:05:00Z","v":30502,"vw":53.282467},{"c":53.41,"h":53.415,"l":53.24,"n":619,"o":53.295,"t":"2026-10-14T17:10:00Z","v":35026,"vw":53.316652},{"c":53.34,"h":53.43,"l":53.27,"n":421,"o":53.425,"t":"2026-10-14T17:15:00Z","v":19089,"vw":53.349139},{"c":53.35,"h":53.355,"l":53.21,"n":427,"o":53.355,"t":"2026-10-14T17:20:00Z","v":17087,"vw":53.303443},{"c":53.19,"h":53.5,"l":53.19,"n":638,"o":53.39,"t":"2026-10-14T17:25:00Z","v":27508,"vw":53.369545},{"c":53.3375,"h":53.37,"l":53.1901,"n":462,"o":53.205,"t":"2026-10-14T17:30:00Z","v":16148,"vw":53.281526},{"c":53.22,"h":53.315,"l":53.15,"n":501,"o":53.315,"t":"2026-10-14T17:35:00Z","v":23591,"vw":53.253927},{"c":53.04,"h":53.26,"l":53.04,"n":542,"o":53.24,"t":"2026-10-14T17:40:00Z","v":28855,"vw":53.16694},{"c":53.195,"h":53.23,"l":53.04,"n":501,"o":53.04,"t":"2026-10-14T17:45:00Z","v":23028,"vw":53.08868},{"c":53.17,"h":53.25,"l":53.11,"n":518,"o":53.195,"t":"2026-10-14T17:50:00Z","v":21729,"vw":53.166267},{"c":53.055,"h":53.185,"l":52.9522,"n":674,"o":53.185,"t":"2026-10-14T17:55:00Z","v":28058,"vw":53.027745},{"c":53.01,"h":53.13,"l":52.985,"n":635,"o":53.05,"t":"2026-10-14T18:00:00Z","v":24816,"vw":53.03502},{"c":53,"h":53.155,"l":52.98,"n":832,"o":53.04,"t":"2026-10-14T18:05:00Z","v":39515,"vw":53.074408},{"c":52.93,"h":53.08,"l":52.88,"n":775,"o":52.98,"t":"2026-10-14T18:10:00Z","v":46693,"vw":53.015454},{"c":52.425,"h":52.96,"l":52.4,"n":1003,"o":52.945,"t":"2026-10-14T18:15:00Z","v":60656,"vw":52.686229},{"c":52.54,"h":52.68,"l":52.43,"n":729,"o":52.47,"t":"2026-10-14T18:20:00Z","v":33771,"vw":52.55872},{"c":52.79,"h":52.815,"l":52.51,"n":681,"o":52.545,"t":"2026-10-14T18:25:00Z","v":35576,"vw":52.704117},{"c":52.775,"h":52.87,"l":52.755,"n":520,"o":52.795,"t":"2026-10-14T18:30:00Z","v":24927,"vw":52.802347},{"c":52.73,"h":52.78,"l":52.7,"n":587,"o":52.77,"t":"2026-10-14T18:35:00Z","v":27228,"vw":52.739154},{"c":52.715,"h":52.83,"l":52.7,"n":1031,"o":52.735,"t":"2026-10-14T18:40:00Z","v":76982,"vw":52.762907},{"c":52.75,"h":52.86,"l":52.69,"n":605,"o":52.7,"t":"2026-10-14T18:45:00Z","v":24836,"vw":52.759459},{"c":52.76,"h":52.89,"l":52.725,"n":644,"o":52.74,"t":"2026-10-14T18:50:00Z","v":33903,"vw":52.813556},{"c":52.65,"h":52.775,"l":52.65,"n":719,"o":52.77,"t":"2026-10-14T18:55:00Z","v":36997,"vw":52.694232},{"c":52.41,"h":52.6605,"l":52.4,"n":713,"o":52.645,"t":"2026-10-14T19:00:00Z","v":42396,"vw":52.514292},{"c":52.53,"h":52.56,"l":52.38,"n":948,"o":52.4,"t":"2026-10-14T19:05:00Z","v":49120,"vw":52.462904},{"c":52.505,"h":52.56,"l":52.39,"n":927,"o":52.52,"t":"2026-10-14T19:10:00Z","v":56029,"vw":52.46086},{"c":52.57,"h":52.57,"l":52.43,"n":587,"o":52.51,"t":"2026-10-14T19:15:00Z","v":32677,"vw":52.485126},{"c":52.66,"h":52.74,"l":52.59,"n":961,"o":52.59,"t":"2026-10-14T19:20:00Z","v":72277,"vw":52.681355},{"c":52.68,"h":52.7,"l":52.59,"n":812,"o":52.675,"t":"2026-10-14T19:25:00Z","v":50138,"vw":52.637441},{"c":52.82,"h":52.83,"l":52.53,"n":1511,"o":52.69,"t":"2026-10-14T19:30:00Z","v":97317,"vw":52.669103},{"c":52.875,"h":52.93,"l":52.79,"n":958,"o":52.83,"t":"2026-10-14T19:35:00Z","v":58269,"vw":52.84163},{"c":52.925,"h":53.085,"l":52.86,"n":1435,"o":52.87,"t":"2026-10-14T19:40:00Z","v":113916,"vw":52.947068},{"c":52.86,"h":53.16,"l":52.85,"n":1847,"o":52.93,"t":"2026-10-14T19:45:00Z","v":107631,"vw":52.968277},{"c":53.17,"h":53.26,"l":52.88,"n":1967,"o":52.88,"t":"2026-10-14T19:50:00Z","v":120829,"vw":53.084906},{"c":53.15,"h":53.29,"l":53.13,"n":6290,"o":53.14,"t":"2026-10-14T19:55:00Z","v":394951,"vw":53.196307},{"c":53.16,"h":53.16,"l":53.16,"n":51,"o":53.16,"t":"2026-10-14T20:00:00Z","v":474534,"vw":53.16},{"c":53.49,"h":53.49,"l":53.49,"n":4,"o":53.49,"t":"2026-10-14T20:05:00Z","v":200,"vw":53.49},{"c":53.16,"h":53.16,"l":53.16,"n":1,"o":53.16,"t":"2026-10-14T20:10:00Z","v":700,"vw":53.16},{"c":53.16,"h":53.2,"l":53.16,"n":12,"o":53.2,"t":"2026-10-14T20:40:00Z","v":1354,"vw":53.184022},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-14T21:00:00Z","v":200,"vw":53.15},{"c":52.81,"h":52.81,"l":52.81,"n":36,"o":52.81,"t":"2026-10-14T22:40:00Z","v":888,"vw":52.81},{"c":52.51,"h":52.51,"l":52.51,"n":4,"o":52.51,"t":"2026-10-14T23:15:00Z","v":113,"vw":52.51},{"c":52.12,"h":52.12,"l":52.12,"n":1,"o":52.12,"t":"2026-10-14T23:20:00Z","v":100,"vw":52.12},{"c":53.03,"h":53.03,"l":52.49,"n":27,"o":52.84,"t":"2026-10-15T08:00:00Z","v":1451,"vw":52.754507},{"c":52.6,"h":52.6,"l":52.59,"n":2,"o":52.59,"t":"2026-10-15T08:10:00Z","v":354,"vw":52.597175},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-15T09:45:00Z","v":158,"vw":52.51},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-10-15T12:15:00Z","v":150,"vw":52.2},{"c":52.2,"h":52.2,"l":52.18,"n":3,"o":52.18,"t":"2026-10-15T12:40:00Z","v":486,"vw":52.18823},{"c":52.2,"h":52.2,"l":52.19,"n":6,"o":52.19,"t":"2026-10-15T12:45:00Z","v":703,"vw":52.198571},{"c":51.69,"h":51.69,"l":51.69,"n":1,"o":51.69,"t":"2026-10-15T12:50:00Z","v":266,"vw":51.69},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-10-15T13:00:00Z","v":536,"vw":52.2},{"c":52.2,"h":52.2,"l":52.2,"n":3,"o":52.2,"t":"2026-10-15T13:05:00Z","v":699,"vw":52.2},{"c":52.06,"h":52.06,"l":52,"n":3,"o":52,"t":"2026-10-15T13:10:00Z","v":916,"vw":52.007541},{"c":53.275,"h":53.43,"l":52.2,"n":656,"o":52.215,"t":"2026-10-15T13:30:00Z","v":104955,"vw":52.850113},{"c":53.38,"h":53.59,"l":52.48,"n":978,"o":53.275,"t":"2026-10-15T13:35:00Z","v":93574,"vw":53.07969},{"c":52.7,"h":53.3925,"l":52.43,"n":712,"o":53.385,"t":"2026-10-15T13:40:00Z","v":54274,"vw":53.005997},{"c":53.1,"h":53.21,"l":52.6,"n":751,"o":52.74,"t":"2026-10-15T13:45:00Z","v":52229,"vw":52.828011},{"c":53.23,"h":53.365,"l":52.95,"n":1329,"o":53.11,"t":"2026-10-15T13:50:00Z","v":82749,"vw":53.208546},{"c":53.39,"h":53.5184,"l":53.14,"n":1036,"o":53.23,"t":"2026-10-15T13:55:00Z","v":61108,"vw":53.3155},{"c":53.76,"h":53.805,"l":53.23,"n":906,"o":53.35,"t":"2026-10-15T14:00:00Z","v":81761,"vw":53.498572},{"c":54.04,"h":54.0875,"l":53.59,"n":965,"o":53.71,"t":"2026-10-15T14:05:00Z","v":55172,"vw":53.735021},{"c":54.06,"h":54.31,"l":53.99,"n":1191,"o":54.06,"t":"2026-10-15T14:10:00Z","v":91147,"vw":54.100599},{"c":53.63,"h":54.2,"l":53.59,"n":640,"o":54.06,"t":"2026-10-15T14:15:00Z","v":40982,"vw":53.864045},{"c":53.64,"h":53.69,"l":53.525,"n":478,"o":53.61,"t":"2026-10-15T14:20:00Z","v":35139,"vw":53.620232},{"c":53.78,"h":53.88,"l":53.56,"n":522,"o":53.64,"t":"2026-10-15T14:25:00Z","v":44225,"vw":53.677682},{"c":53.71,"h":53.84,"l":53.51,"n":711,"o":53.805,"t":"2026-10-15T14:30:00Z","v":45012,"vw":53.697299},{"c":53.475,"h":53.705,"l":53.32,"n":553,"o":53.705,"t":"2026-10-15T14:35:00Z","v":28558,"vw":53.512108},{"c":53.63,"h":53.63,"l":53.375,"n":789,"o":53.49,"t":"2026-10-15T14:40:00Z","v":64847,"vw":53.530665},{"c":53.72,"h":53.72,"l":53.42,"n":594,"o":53.63,"t":"2026-10-15T14:45:00Z","v":28557,"vw":53.563493},{"c":53.595,"h":53.72,"l":53.57,"n":426,"o":53.72,"t":"2026-10-15T14:50:00Z","v":22870,"vw":53.60996},{"c":53.61,"h":53.7,"l":53.46,"n":548,"o":53.625,"t":"2026-10-15T14:55:00Z","v":24999,"vw":53.593795},{"c":53.725,"h":53.725,"l":53.585,"n":428,"o":53.605,"t":"2026-10-15T15:00:00Z","v":18012,"vw":53.64857},{"c":53.685,"h":53.93,"l":53.65,"n":958,"o":53.72,"t":"2026-10-15T15:05:00Z","v":83888,"vw":53.80691},{"c":53.82,"h":53.905,"l":53.685,"n":451,"o":53.685,"t":"2026-10-15T15:10:00Z","v":22724,"vw":53.799514},{"c":54.13,"h":54.215,"l":53.76,"n":1208,"o":53.85,"t":"2026-10-15T15:15:00Z","v":83285,"vw":54.006783},{"c":54.215,"h":54.26,"l":54.095,"n":600,"o":54.125,"t":"2026-10-15T15:20:00Z","v":31912,"vw":54.174093},{"c":54.15,"h":54.215,"l":54.07,"n":586,"o":54.215,"t":"2026-10-15T15:25:00Z","v":29594,"vw":54.147458},{"c":54.35,"h":54.38,"l":54.065,"n":611,"o":54.17,"t":"2026-10-15T15:30:00Z","v":34477,"vw":54.227023},{"c":54.52,"h":54.565,"l":54.35,"n":694,"o":54.35,"t":"2026-10-15T15:35:00Z","v":49779,"vw":54.481813},{"c":54.52,"h":54.595,"l":54.31,"n":648,"o":54.56,"t":"2026-10-15T15:40:00Z","v":33796,"vw":54.517757},{"c":54.34,"h":54.46,"l":54.16,"n":776,"o":54.46,"t":"2026-10-15T15:45:00Z","v":47795,"vw":54.355727},{"c":54.57,"h":54.59,"l":54.335,"n":486,"o":54.335,"t":"2026-10-15T15:50:00Z","v":30139,"vw":54.48429},{"c":54.64,"h":54.64,"l":54.47,"n":562,"o":54.54,"t":"2026-10-15T15:55:00Z","v":35671,"vw":54.53949},{"c":54.73,"h":54.81,"l":54.58,"n":634,"o":54.62,"t":"2026-10-15T16:00:00Z","v":47088,"vw":54.675374},{"c":54.36,"h":54.75,"l":54.29,"n":729,"o":54.73,"t":"2026-10-15T16:05:00Z","v":44044,"vw":54.479456},{"c":54.73,"h":54.74,"l":54.42,"n":694,"o":54.42,"t":"2026-10-15T16:10:00Z","v":43356,"vw":54.548211},{"c":54.73,"h":54.77,"l":54.6275,"n":529,"o":54.71,"t":"2026-10-15T16:15:00Z","v":28140,"vw":54.703611},{"c":54.595,"h":54.78,"l":54.58,"n":675,"o":54.75,"t":"2026-10-15T16:20:00Z","v":48149,"vw":54.677916},{"c":54.69,"h":54.7,"l":54.53,"n":684,"o":54.595,"t":"2026-10-15T16:25:00Z","v":47962,"vw":54.618581},{"c":54.74,"h":54.77,"l":54.64,"n":466,"o":54.71,"t":"2026-10-15T16:30:00Z","v":24968,"vw":54.715713},{"c":54.924,"h":54.935,"l":54.72,"n":572,"o":54.74,"t":"2026-10-15T16:35:00Z","v":26026,"vw":54.79623},{"c":54.88,"h":54.96,"l":54.77,"n":708,"o":54.9,"t":"2026-10-15T16:40:00Z","v":42340,"vw":54.88345},{"c":54.89,"h":54.94,"l":54.8,"n":761,"o":54.8926,"t":"2026-10-15T16:45:00Z","v":48778,"vw":54.8702},{"c":54.915,"h":54.94,"l":54.8109,"n":533,"o":54.88,"t":"2026-10-15T16:50:00Z","v":22371,"vw":54.863636},{"c":54.93,"h":54.93,"l":54.88,"n":175,"o":54.92,"t":"2026-10-15T16:55:00Z","v":9743,"vw":54.911887},{"c":55.16,"h":55.18,"l":55.0175,"n":414,"o":55.05,"t":"2026-10-15T18:10:00Z","v":19893,"vw":55.07828},{"c":54.85,"h":55.189,"l":54.82,"n":886,"o":55.16,"t":"2026-10-15T18:15:00Z","v":71397,"vw":55.039306},{"c":54.875,"h":54.93,"l":54.82,"n":434,"o":54.855,"t":"2026-10-15T18:20:00Z","v":25228,"vw":54.874902},{"c":54.93,"h":54.95,"l":54.85,"n":632,"o":54.88,"t":"2026-10-15T18:25:00Z","v":29669,"vw":54.893661},{"c":54.9,"h":54.94,"l":54.84,"n":507,"o":54.915,"t":"2026-10-15T18:30:00Z","v":26576,"vw":54.89375},{"c":54.755,"h":54.895,"l":54.75,"n":512,"o":54.895,"t":"2026-10-15T18:35:00Z","v":30523,"vw":54.83189},{"c":54.84,"h":54.84,"l":54.73,"n":660,"o":54.75,"t":"2026-10-15T18:40:00Z","v":49276,"vw":54.775011},{"c":54.78,"h":54.855,"l":54.745,"n":611,"o":54.825,"t":"2026-10-15T18:45:00Z","v":33046,"vw":54.802241},{"c":54.71,"h":54.8,"l":54.62,"n":584,"o":54.77,"t":"2026-10-15T18:50:00Z","v":30928,"vw":54.723705},{"c":54.85,"h":54.86,"l":54.69,"n":529,"o":54.72,"t":"2026-10-15T18:55:00Z","v":33491,"vw":54.797656},{"c":54.89,"h":54.915,"l":54.8,"n":521,"o":54.85,"t":"2026-10-15T19:00:00Z","v":28658,"vw":54.86754},{"c":55.08,"h":55.08,"l":54.89,"n":618,"o":54.89,"t":"2026-10-15T19:05:00Z","v":40623,"vw":54.989782},{"c":54.97,"h":55.095,"l":54.97,"n":583,"o":55.09,"t":"2026-10-15T19:10:00Z","v":38672,"vw":55.039747},{"c":55.19,"h":55.19,"l":54.95,"n":650,"o":54.95,"t":"2026-10-15T19:15:00Z","v":38036,"vw":55.077966},{"c":55.36,"h":55.4,"l":55.17,"n":726,"o":55.17,"t":"2026-10-15T19:20:00Z","v":47395,"vw":55.296348},{"c":55.3,"h":55.51,"l":55.3,"n":738,"o":55.365,"t":"2026-10-15T19:25:00Z","v":47127,"vw":55.411404},{"c":55.3,"h":55.335,"l":55.22,"n":853,"o":55.29,"t":"2026-10-15T19:30:00Z","v":59086,"vw":55.279992},{"c":55.22,"h":55.45,"l":55.22,"n":887,"o":55.3,"t":"2026-10-15T19:35:00Z","v":49824,"vw":55.34398},{"c":55.53,"h":55.55,"l":55.24,"n":930,"o":55.24,"t":"2026-10-15T19:40:00Z","v":57098,"vw":55.412191},{"c":55.6,"h":55.64,"l":55.4501,"n":1472,"o":55.53,"t":"2026-10-15T19:45:00Z","v":88447,"vw":55.533652},{"c":55.86,"h":55.86,"l":55.57,"n":2225,"o":55.59,"t":"2026-10-15T19:50:00Z","v":140113,"vw":55.726128},{"c":55.97,"h":56.03,"l":55.79,"n":5129,"o":55.86,"t":"2026-10-15T19:55:00Z","v":433490,"vw":55.962139},{"c":55.89,"h":56.02,"l":55.89,"n":89,"o":55.94,"t":"2026-10-15T20:00:00Z","v":519242,"vw":55.940113},{"c":55.75,"h":55.87,"l":55.75,"n":3,"o":55.87,"t":"2026-10-15T20:40:00Z","v":404,"vw":55.785294}],"history":[{"c":54.97,"h":55.39,"l":53.74,"n":17200,"o":54.96,"t":"2024-10-14T04:00:00Z","v":947670,"vw":54.741661},{"c":54.42,"h":55.2,"l":54.03,"n":14736,"o":55,"t":"2024-10-15T04:00:00Z","v":857266,"vw":54.605401},{"c":54.35,"h":54.75,"l":53.5001,"n":16278,"o":54.75,"t":"2024-10-16T04:00:00Z","v":839820,"vw":54.169904},{"c":54.43,"h":55.09,"l":53.84,"n":17632,"o":54.28,"t":"2024-10-17T04:00:00Z","v":1060921,"vw":54.340749},{"c":55.34,"h":56.605,"l":54.33,"n":25743,"o":55.19,"t":"2024-10-18T04:00:00Z","v":1992137,"vw":55.765601},{"c":55.43,"h":57.9,"l":55.17,"n":24626,"o":57.17,"t":"2024-10-21T04:00:00Z","v":1783258,"vw":56.166444},{"c":54.85,"h":55.2,"l":53.885,"n":17192,"o":55.2,"t":"2024-10-22T04:00:00Z","v":1589321,"vw":54.67116},{"c":53.06,"h":54.6199,"l":52.44,"n":16072,"o":54.55,"t":"2024-10-23T04:00:00Z","v":1064229,"vw":53.129551},{"c":55.64,"h":56.58,"l":53.815,"n":23761,"o":53.93,"t":"2024-10-24T04:00:00Z","v":1824015,"vw":55.570402},{"c":55.12,"h":56.93,"l":54.77,"n":16303,"o":56,"t":"2024-10-25T04:00:00Z","v":946798,"vw":55.553668},{"c":53.88,"h":55.99,"l":53.71,"n":16082,"o":55.53,"t":"2024-10-28T04:00:00Z","v":1279254,"vw":54.22967},{"c":54.73,"h":55.73,"l":53.591,"n":16420,"o":53.95,"t":"2024-10-29T04:00:00Z","v":902247,"vw":54.86909},{"c":54.56,"h":55.65,"l":54.21,"n":19552,"o":55.37,"t":"2024-10-30T04:00:00Z","v":1204298,"vw":54.867949},{"c":53.75,"h":54.92,"l":53.28,"n":17696,"o":54.5,"t":"2024-10-31T04:00:00Z","v":1072289,"vw":53.791958},{"c":56.94,"h":57.34,"l":54.815,"n":30504,"o":55.73,"t":"2024-11-01T04:00:00Z","v":2165299,"vw":56.677118},{"c":55.99,"h":56.94,"l":55.08,"n":18468,"o":56.94,"t":"2024-11-04T05:00:00Z","v":1171963,"vw":55.855933},{"c":56.42,"h":56.99,"l":55.44,"n":14759,"o":55.45,"t":"2024-11-05T05:00:00Z","v":854487,"vw":56.308514},{"c":60.21,"h":60.68,"l":57.93,"n":32176,"o":57.93,"t":"2024-11-06T05:00:00Z","v":2609862,"vw":59.827329},{"c":61.19,"h":61.66,"l":59.15,"n":23030,"o":60.09,"t":"2024-11-07T05:00:00Z","v":1555832,"vw":60.778394},{"c":60.5,"h":61.04,"l":58.72,"n":20712,"o":60.6,"t":"2024-11-08T05:00:00Z","v":1195295,"vw":60.012564},{"c":60.15,"h":62.5823,"l":60,"n":30934,"o":61.96,"t":"2024-11-11T05:00:00Z","v":2535408,"vw":60.747722},{"c":59.95,"h":60.5,"l":59,"n":16065,"o":59.73,"t":"2024-11-12T05:00:00Z","v":1028020,"vw":59.961418},{"c":60.93,"h":63.34,"l":60.15,"n":29078,"o":60.15,"t":"2024-11-13T05:00:00Z","v":1987981,"vw":62.094216},{"c":61.15,"h":62.4,"l":59.3905,"n":27972,"o":60.58,"t":"2024-11-14T05:00:00Z","v":2159480,"vw":61.426622},{"c":59.87,"h":61.59,"l":58.18,"n":22585,"o":61.59,"t":"2024-11-15T05:00:00Z","v":1605511,"vw":59.379443},{"c":59.96,"h":60.07,"l":58.47,"n":21253,"o":59.73,"t":"2024-11-18T05:00:00Z","v":1314425,"vw":59.503231},{"c":60.91,"h":61.01,"l":58.52,"n":19651,"o":58.85,"t":"2024-11-19T05:00:00Z","v":1701985,"vw":60.582244},{"c":62.15,"h":62.18,"l":59.76,"n":23196,"o":61.14,"t":"2024-11-20T05:00:00Z","v":1844636,"vw":61.067812},{"c":64.8,"h":66.45,"l":63.87,"n":45932,"o":64.1,"t":"2024-11-21T05:00:00Z","v":4650895,"vw":64.990828},{"c":66.62,"h":66.8,"l":64.44,"n":38178,"o":65.4,"t":"2024-11-22T05:00:00Z","v":2306519,"vw":66.060759},{"c":66.37,"h":68.6865,"l":65.95,"n":36660,"o":68.03,"t":"2024-11-25T05:00:00Z","v":2579220,"vw":67.044819},{"c":66.37,"h":67.32,"l":65.0238,"n":24731,"o":66,"t":"2024-11-26T05:00:00Z","v":1486311,"vw":66.438987},{"c":63.8,"h":65.91,"l":62.02,"n":34737,"o":65.65,"t":"2024-11-27T05:00:00Z","v":2274164,"vw":63.281816},{"c":63.75,"h":64.1,"l":63,"n":10401,"o":64.01,"t":"2024-11-29T05:00:00Z","v":699506,"vw":63.616422},{"c":62.99,"h":64.32,"l":62.46,"n":35926,"o":64.09,"t":"2024-12-02T05:00:00Z","v":2455542,"vw":63.178583},{"c":63.86,"h":64.26,"l":62.5,"n":25254,"o":62.61,"t":"2024-12-03T05:00:00Z","v":2144317,"vw":63.687655},{"c":66.56,"h":68.48,"l":65.5,"n":43298,"o":66.25,"t":"2024-12-04T05:00:00Z","v":3531472,"vw":66.937091},{"c":66.04,"h":66.61,"l":65.08,"n":70499,"o":66.5,"t":"2024-12-05T05:00:00Z","v":5878645,"vw":66.05979},{"c":67.19,"h":73.5,"l":65.78,"n":133307,"o":73.5,"t":"2024-12-06T05:00:00Z","v":12931924,"vw":68.339972},{"c":66.73,"h":69.5,"l":66.33,"n":59845,"o":67.3,"t":"2024-12-09T05:00:00Z","v":4683979,"vw":67.671166},{"c":61.58,"h":66.72,"l":60.81,"n":66616,"o":64.792,"t":"2024-12-10T05:00:00Z","v":5361266,"vw":63.171899},{"c":60.68,"h":62.49,"l":60.2024,"n":46917,"o":61.71,"t":"2024-12-11T05:00:00Z","v":4252722,"vw":61.069334},{"c":61.04,"h":63.36,"l":61.01,"n":38848,"o":62.3,"t":"2024-12-12T05:00:00Z","v":3164833,"vw":62.048342},{"c":58.6,"h":60.65,"l":57.87,"n":46968,"o":60.23,"t":"2024-12-13T05:00:00Z","v":3384200,"vw":58.77456},{"c":59.07,"h":59.601,"l":58.12,"n":45430,"o":58.87,"t":"2024-12-16T05:00:00Z","v":3719508,"vw":58.905689},{"c":59.14,"h":61.32,"l":57.81,"n":48548,"o":57.83,"t":"2024-12-17T05:00:00Z","v":3609936,"vw":59.765213},{"c":57.24,"h":60,"l":56.3,"n":45489,"o":59.1015,"t":"2024-12-18T05:00:00Z","v":4126004,"vw":58.158531},{"c":55.66,"h":58.87,"l":55.26,"n":45698,"o":58,"t":"2024-12-19T05:00:00Z","v":3106890,"vw":56.282071},{"c":59.83,"h":59.94,"l":55.48,"n":44683,"o":55.69,"t":"2024-12-20T05:00:00Z","v":4623179,"vw":59.007855},{"c":60.01,"h":61.08,"l":57.61,"n":34117,"o":59.98,"t":"2024-12-23T05:00:00Z","v":2642412,"vw":59.28772},{"c":60.45,"h":60.87,"l":59.51,"n":17987,"o":60.43,"t":"2024-12-24T05:00:00Z","v":1727499,"vw":60.342777},{"c":59.74,"h":60.05,"l":58.91,"n":27700,"o":60,"t":"2024-12-26T05:00:00Z","v":2058952,"vw":59.702845},{"c":57.97,"h":59.33,"l":56.48,"n":29421,"o":58.92,"t":"2024-12-27T05:00:00Z","v":2036625,"vw":57.559051},{"c":56.47,"h":56.94,"l":55.89,"n":27225,"o":56.33,"t":"2024-12-30T05:00:00Z","v":1752961,"vw":56.45051},{"c":56.35,"h":56.69,"l":55.7,"n":22384,"o":56.36,"t":"2024-12-31T05:00:00Z","v":1766630,"vw":56.176468},{"c":56.36,"h":57.5,"l":55.64,"n":24063,"o":57.16,"t":"2025-01-02T05:00:00Z","v":1582137,"vw":56.29529},{"c":59.76,"h":60,"l":57.33,"n":34260,"o":57.36,"t":"2025-01-03T05:00:00Z","v":2875653,"vw":59.284687},{"c":61.56,"h":63.05,"l":60.1631,"n":40128,"o":61.1,"t":"2025-01-06T05:00:00Z","v":2991658,"vw":61.826829},{"c":60.57,"h":63.905,"l":60.12,"n":33948,"o":62.775,"t":"2025-01-07T05:00:00Z","v":2286427,"vw":61.63993},{"c":61.64,"h":61.69,"l":59.325,"n":23011,"o":60.1,"t":"2025-01-08T05:00:00Z","v":1670542,"vw":60.949746},{"c":59.94,"h":61.2,"l":59.08,"n":30416,"o":61,"t":"2025-01-10T05:00:00Z","v":1910049,"vw":59.855767},{"c":57.37,"h":58.64,"l":56.935,"n":30199,"o":58.3,"t":"2025-01-13T05:00:00Z","v":1853358,"vw":57.559419},{"c":61.22,"h":61.8,"l":57.59,"n":37394,"o":58.34,"t":"2025-01-14T05:00:00Z","v":2918568,"vw":60.459397},{"c":62.93,"h":63.78,"l":62.14,"n":42928,"o":62.41,"t":"2025-01-15T05:00:00Z","v":3166227,"vw":63.178206},{"c":64.2,"h":64.94,"l":63,"n":31153,"o":63.53,"t":"2025-01-16T05:00:00Z","v":2053566,"vw":64.228978},{"c":63.02,"h":65.05,"l":62.67,"n":28842,"o":65.05,"t":"2025-01-17T05:00:00Z","v":1731566,"vw":63.405363},{"c":65.07,"h":65.255,"l":63.33,"n":39233,"o":64.25,"t":"2025-01-21T05:00:00Z","v":3088551,"vw":64.815949},{"c":63.68,"h":65.93,"l":63.61,"n":41472,"o":65.31,"t":"2025-01-22T05:00:00Z","v":2745218,"vw":64.107395},{"c":63.94,"h":64.19,"l":62.49,"n":29789,"o":63.05,"t":"2025-01-23T05:00:00Z","v":2157163,"vw":63.474331},{"c":64.79,"h":65.38,"l":63.91,"n":32549,"o":64.32,"t":"2025-01-24T05:00:00Z","v":2400418,"vw":64.745235},{"c":64.76,"h":67.55,"l":62.52,"n":50104,"o":62.9,"t":"2025-01-27T05:00:00Z","v":4812288,"vw":65.227957},{"c":72.75,"h":72.87,"l":65.41,"n":95084,"o":65.47,"t":"2025-01-28T05:00:00Z","v":7936998,"vw":70.890855},{"c":70.33,"h":72.8,"l":69.16,"n":61238,"o":72.68,"t":"2025-01-29T05:00:00Z","v":4302160,"vw":70.335702},{"c":69.38,"h":70.03,"l":68.33,"n":44755,"o":68.72,"t":"2025-01-30T05:00:00Z","v":3114505,"vw":69.224351},{"c":72.76,"h":74.18,"l":70.8,"n":70950,"o":71.81,"t":"2025-01-31T05:00:00Z","v":5258469,"vw":72.791712},{"c":70.72,"h":71.585,"l":69.34,"n":44815,"o":70,"t":"2025-02-03T05:00:00Z","v":2931901,"vw":70.703642},{"c":71.44,"h":72.575,"l":70.35,"n":32214,"o":72.2,"t":"2025-02-04T05:00:00Z","v":2259477,"vw":71.457769},{"c":73.135,"h":74.04,"l":71.14,"n":37722,"o":71.17,"t":"2025-02-05T05:00:00Z","v":2607357,"vw":72.955229},{"c":71.45,"h":73.999,"l":71.1,"n":37914,"o":73.52,"t":"2025-02-06T05:00:00Z","v":2505313,"vw":71.816393},{"c":70.55,"h":72.31,"l":69.91,"n":32364,"o":71.88,"t":"2025-02-07T05:00:00Z","v":2050421,"vw":70.662265},{"c":71.28,"h":72.7,"l":70.7,"n":32606,"o":72.1,"t":"2025-02-10T05:00:00Z","v":2308201,"vw":71.541796},{"c":68.5,"h":70.66,"l":68.26,"n":31252,"o":70.56,"t":"2025-02-11T05:00:00Z","v":1948665,"vw":69.047705},{"c":69.79,"h":70.82,"l":67.05,"n":30376,"o":67.25,"t":"2025-02-12T05:00:00Z","v":2066541,"vw":69.586858},{"c":70.56,"h":70.73,"l":68.83,"n":27053,"o":70.73,"t":"2025-02-13T05:00:00Z","v":2021388,"vw":70.00767},{"c":67.83,"h":71.57,"l":66.62,"n":43795,"o":71.18,"t":"2025-02-14T05:00:00Z","v":3043728,"vw":68.080821},{"c":71.54,"h":71.76,"l":67.93,"n":42586,"o":68.4,"t":"2025-02-18T05:00:00Z","v":2604537,"vw":70.606731},{"c":69.82,"h":72.17,"l":69.5,"n":30425,"o":72,"t":"2025-02-19T05:00:00Z","v":2009701,"vw":70.143825},{"c":67.45,"h":69.687,"l":65.71,"n":45349,"o":69.3,"t":"2025-02-20T05:00:00Z","v":3064115,"vw":66.969383},{"c":64.12,"h":68.38,"l":63.91,"n":36000,"o":67.88,"t":"2025-02-21T05:00:00Z","v":2130059,"vw":65.148168},{"c":62.28,"h":64.14,"l":60.38,"n":42985,"o":64.04,"t":"2025-02-24T05:00:00Z","v":3120083,"vw":62.186011},{"c":60.8,"h":62.11,"l":58.58,"n":37542,"o":61.65,"t":"2025-02-25T05:00:00Z","v":2391966,"vw":60.324211},{"c":61,"h":62.44,"l":60.81,"n":28610,"o":61.45,"t":"2025-02-26T05:00:00Z","v":1679128,"vw":61.4759},{"c":60.04,"h":63.27,"l":59.965,"n":34450,"o":62.74,"t":"2025-02-27T05:00:00Z","v":2061318,"vw":61.69208},{"c":60.21,"h":60.555,"l":58.88,"n":41096,"o":59.99,"t":"2025-02-28T05:00:00Z","v":3094077,"vw":59.85221},{"c":56.25,"h":61.67,"l":55.93,"n":86952,"o":60.76,"t":"2025-03-03T05:00:00Z","v":7169866,"vw":58.032186},{"c":62.8,"h":63.24,"l":53.55,"n":111991,"o":54.395,"t":"2025-03-04T05:00:00Z","v":10328501,"vw":59.869204},{"c":61.79,"h":64.42,"l":59.96,"n":49695,"o":63.44,"t":"2025-03-05T05:00:00Z","v":3711187,"vw":61.587888},{"c":58.25,"h":61.16,"l":57.95,"n":40559,"o":59.635,"t":"2025-03-06T05:00:00Z","v":3081294,"vw":59.161362},{"c":56.38,"h":58.75,"l":55.24,"n":39225,"o":57.56,"t":"2025-03-07T05:00:00Z","v":2721344,"vw":56.696866},{"c":50.99,"h":54.8,"l":50.25,"n":49962,"o":54.41,"t":"2025-03-10T04:00:00Z","v":3406805,"vw":51.913428},{"c":51.94,"h":52.52,"l":49.91,"n":44082,"o":50.53,"t":"2025-03-11T04:00:00Z","v":2593852,"vw":51.371011},{"c":52.79,"h":54.61,"l":51.48,"n":34416,"o":53.78,"t":"2025-03-12T04:00:00Z","v":2222288,"vw":52.760597},{"c":49.98,"h":52.24,"l":48.6938,"n":42479,"o":52.24,"t":"2025-03-13T04:00:00Z","v":2879626,"vw":49.732187},{"c":52.08,"h":52.25,"l":50.77,"n":29640,"o":51.04,"t":"2025-03-14T04:00:00Z","v":1935568,"vw":51.778714},{"c":51.94,"h":52.6477,"l":51.1217,"n":32527,"o":51.37,"t":"2025-03-17T04:00:00Z","v":2007137,"vw":51.948677},{"c":49.89,"h":51.48,"l":49.3,"n":32920,"o":51.43,"t":"2025-03-18T04:00:00Z","v":2201999,"vw":50.022992},{"c":51.6,"h":52.41,"l":49.57,"n":29954,"o":50.25,"t":"2025-03-19T04:00:00Z","v":1583321,"vw":51.487976},{"c":51.16,"h":51.74,"l":50.19,"n":32543,"o":50.19,"t":"2025-03-20T04:00:00Z","v":2022678,"vw":51.058202},{"c":50.95,"h":51.36,"l":49.55,"n":33772,"o":50.115,"t":"2025-03-21T04:00:00Z","v":2473178,"vw":50.783852},{"c":52.12,"h":53.19,"l":51.6269,"n":30758,"o":51.66,"t":"2025-03-24T04:00:00Z","v":1903932,"vw":52.390782},{"c":53.13,"h":53.55,"l":52.4,"n":27330,"o":52.5,"t":"2025-03-25T04:00:00Z","v":1789225,"vw":53.004804},{"c":51.4,"h":52.99,"l":50.94,"n":22527,"o":52.8,"t":"2025-03-26T04:00:00Z","v":1256160,"vw":51.397501},{"c":50.18,"h":51.13,"l":49.7,"n":21562,"o":50.59,"t":"2025-03-27T04:00:00Z","v":1279322,"vw":50.498798},{"c":48.38,"h":49.775,"l":47.74,"n":31240,"o":49.6,"t":"2025-03-28T04:00:00Z","v":1854679,"vw":48.378813},{"c":47,"h":47.08,"l":44.67,"n":44387,"o":46.25,"t":"2025-03-31T04:00:00Z","v":3571273,"vw":46.252311},{"c":47.65,"h":47.66,"l":45.9715,"n":29255,"o":46.73,"t":"2025-04-01T04:00:00Z","v":1903034,"vw":47.195259},{"c":48.33,"h":48.88,"l":46.57,"n":23696,"o":46.57,"t":"2025-04-02T04:00:00Z","v":1441611,"vw":48.218914},{"c":42.53,"h":46,"l":42.48,"n":52356,"o":45.04,"t":"2025-04-03T04:00:00Z","v":3802390,"vw":43.657514},{"c":41.09,"h":41.56,"l":37.8969,"n":58185,"o":40.8,"t":"2025-04-04T04:00:00Z","v":4118733,"vw":40.213957},{"c":42.8,"h":44.09,"l":38.05,"n":68959,"o":38.31,"t":"2025-04-07T04:00:00Z","v":5036826,"vw":42.315222},{"c":40.52,"h":44.95,"l":39.7,"n":46223,"o":44.57,"t":"2025-04-08T04:00:00Z","v":3728566,"vw":41.422278},{"c":46.3,"h":47.2,"l":40.62,"n":61783,"o":41.37,"t":"2025-04-09T04:00:00Z","v":5189299,"vw":44.224766},{"c":42.98,"h":45.4644,"l":42.31,"n":50894,"o":45.03,"t":"2025-04-10T04:00:00Z","v":3848176,"vw":43.409623},{"c":41.92,"h":43.49,"l":41.11,"n":45708,"o":42.94,"t":"2025-04-11T04:00:00Z","v":5092166,"vw":41.924328},{"c":42.41,"h":44.035,"l":42,"n":30082,"o":43.57,"t":"2025-04-14T04:00:00Z","v":1933401,"vw":42.754271},{"c":43.65,"h":43.8,"l":41.79,"n":32503,"o":42.06,"t":"2025-04-15T04:00:00Z","v":2368951,"vw":43.327724},{"c":42.17,"h":43.396,"l":41.41,"n":39674,"o":42.54,"t":"2025-04-16T04:00:00Z","v":3651092,"vw":42.439781},{"c":42.9,"h":43.105,"l":41.8652,"n":29276,"o":41.98,"t":"2025-04-17T04:00:00Z","v":3101497,"vw":42.668006},{"c":40.97,"h":42.225,"l":39.8161,"n":39215,"o":42,"t":"2025-04-21T04:00:00Z","v":3380277,"vw":40.594081},{"c":41.55,"h":41.9,"l":40.38,"n":25604,"o":41.4,"t":"2025-04-22T04:00:00Z","v":2147833,"vw":41.309879},{"c":42.92,"h":45.06,"l":42.86,"n":32991,"o":43.94,"t":"2025-04-23T04:00:00Z","v":2341858,"vw":43.741566},{"c":45.67,"h":45.76,"l":43.655,"n":29034,"o":43.87,"t":"2025-04-24T04:00:00Z","v":2078446,"vw":45.428656},{"c":47.16,"h":47.47,"l":45.22,"n":29134,"o":45.39,"t":"2025-04-25T04:00:00Z","v":1567479,"vw":46.862022},{"c":46.96,"h":47.9435,"l":46.03,"n":25242,"o":47.22,"t":"2025-04-28T04:00:00Z","v":2076169,"vw":46.916638},{"c":47.15,"h":47.34,"l":46.35,"n":20688,"o":46.72,"t":"2025-04-29T04:00:00Z","v":1656455,"vw":46.96936},{"c":46.67,"h":46.74,"l":44.71,"n":25114,"o":45.71,"t":"2025-04-30T04:00:00Z","v":1739393,"vw":46.334065},{"c":46.96,"h":48.44,"l":46.7736,"n":30253,"o":48.09,"t":"2025-05-01T04:00:00Z","v":2159040,"vw":47.421161},{"c":46.55,"h":47.2899,"l":46.33,"n":30041,"o":46.82,"t":"2025-05-02T04:00:00Z","v":1706071,"vw":46.714763},{"c":45.48,"h":47.41,"l":45.43,"n":33994,"o":45.86,"t":"2025-05-05T04:00:00Z","v":2130719,"vw":46.007302},{"c":46.49,"h":46.77,"l":44.53,"n":28452,"o":45.17,"t":"2025-05-06T04:00:00Z","v":1720324,"vw":46.279197},{"c":47.08,"h":47.5,"l":46.075,"n":22425,"o":46.075,"t":"2025-05-07T04:00:00Z","v":1627768,"vw":46.837729},{"c":49.53,"h":49.93,"l":47.75,"n":36207,"o":48.84,"t":"2025-05-08T04:00:00Z","v":2628715,"vw":49.177622},{"c":49.16,"h":50.36,"l":48.44,"n":33489,"o":50.23,"t":"2025-05-09T04:00:00Z","v":2085631,"vw":49.367217},{"c":52.06,"h":52.18,"l":50.7071,"n":34250,"o":51.9,"t":"2025-05-12T04:00:00Z","v":1976608,"vw":51.759346},{"c":53.36,"h":53.6,"l":51.94,"n":39431,"o":52.06,"t":"2025-05-13T04:00:00Z","v":2297453,"vw":53.133327},{"c":53.43,"h":54.08,"l":52.35,"n":37337,"o":53.93,"t":"2025-05-14T04:00:00Z","v":2403141,"vw":53.080566},{"c":51.81,"h":53.82,"l":50.78,"n":37558,"o":53.18,"t":"2025-05-15T04:00:00Z","v":2660260,"vw":51.596317},{"c":51.49,"h":52.59,"l":51.242,"n":29208,"o":52,"t":"2025-05-16T04:00:00Z","v":1945863,"vw":51.66239},{"c":48.95,"h":50.4,"l":48.74,"n":50510,"o":50.08,"t":"2025-05-19T04:00:00Z","v":3884495,"vw":49.194315},{"c":50.16,"h":50.38,"l":48.725,"n":37785,"o":49.25,"t":"2025-05-20T04:00:00Z","v":3084388,"vw":49.965554},{"c":47.6,"h":50.24,"l":47.27,"n":45264,"o":49.7,"t":"2025-05-21T04:00:00Z","v":3422978,"vw":47.986045},{"c":47.77,"h":48.7575,"l":47.1177,"n":36633,"o":48.6,"t":"2025-05-22T04:00:00Z","v":2689323,"vw":47.833158},{"c":47.5,"h":47.81,"l":46,"n":30708,"o":46.4,"t":"2025-05-23T04:00:00Z","v":1868887,"vw":47.362754},{"c":48,"h":48.5975,"l":47,"n":40011,"o":48.39,"t":"2025-05-27T04:00:00Z","v":2454049,"vw":47.657115},{"c":46.25,"h":48.1,"l":45.98,"n":38570,"o":47.87,"t":"2025-05-28T04:00:00Z","v":2809708,"vw":46.580746},{"c":45.68,"h":47.01,"l":45.48,"n":41189,"o":46.84,"t":"2025-05-29T04:00:00Z","v":3071233,"vw":45.983617},{"c":45.51,"h":45.87,"l":44.6766,"n":50722,"o":45.49,"t":"2025-05-30T04:00:00Z","v":4475486,"vw":45.311273},{"c":45.55,"h":46.13,"l":44.46,"n":43805,"o":45.43,"t":"2025-06-02T04:00:00Z","v":4250148,"vw":45.465178},{"c":46.67,"h":46.86,"l":45.03,"n":52750,"o":45.65,"t":"2025-06-03T04:00:00Z","v":4171543,"vw":46.301371},{"c":47.39,"h":47.73,"l":46.36,"n":52901,"o":46.89,"t":"2025-06-04T04:00:00Z","v":3635838,"vw":47.301424},{"c":48.77,"h":50.0248,"l":48,"n":51867,"o":48.15,"t":"2025-06-05T04:00:00Z","v":3358760,"vw":49.091823},{"c":48.77,"h":50.3683,"l":48.65,"n":44971,"o":49.75,"t":"2025-06-06T04:00:00Z","v":2786862,"vw":49.084553},{"c":48.64,"h":50.5,"l":48.44,"n":72032,"o":50.11,"t":"2025-06-09T04:00:00Z","v":5149105,"vw":49.29939},{"c":48.51,"h":49.8699,"l":47.76,"n":128048,"o":49.2,"t":"2025-06-10T04:00:00Z","v":11720682,"vw":48.422359},{"c":43.37,"h":45.24,"l":41.55,"n":260677,"o":41.98,"t":"2025-06-11T04:00:00Z","v":26538925,"vw":43.789274},{"c":43.71,"h":44.5965,"l":42.75,"n":105928,"o":43.6,"t":"2025-06-12T04:00:00Z","v":8697741,"vw":43.79469},{"c":41.23,"h":43,"l":41.01,"n":82876,"o":43,"t":"2025-06-13T04:00:00Z","v":7052695,"vw":41.987311},{"c":42.08,"h":42.52,"l":40.81,"n":72137,"o":41.48,"t":"2025-06-16T04:00:00Z","v":6760488,"vw":41.805103},{"c":41.87,"h":42.6,"l":41.32,"n":55182,"o":41.55,"t":"2025-06-17T04:00:00Z","v":4537217,"vw":42.025627},{"c":42.04,"h":42.36,"l":41.41,"n":48958,"o":41.69,"t":"2025-06-18T04:00:00Z","v":3880892,"vw":41.891029},{"c":40.76,"h":42.57,"l":40.58,"n":54827,"o":42.04,"t":"2025-06-20T04:00:00Z","v":5139116,"vw":41.051617},{"c":40.71,"h":41.145,"l":39.82,"n":50874,"o":40.58,"t":"2025-06-23T04:00:00Z","v":4235894,"vw":40.703192},{"c":42.83,"h":42.94,"l":41.63,"n":63539,"o":41.71,"t":"2025-06-24T04:00:00Z","v":4743825,"vw":42.460687},{"c":42.59,"h":43.5,"l":42.12,"n":43063,"o":43.325,"t":"2025-06-25T04:00:00Z","v":3555999,"vw":42.618274},{"c":44.23,"h":44.6,"l":42.55,"n":70871,"o":43,"t":"2025-06-26T04:00:00Z","v":5720101,"vw":44.022593},{"c":45.14,"h":45.7,"l":44.1,"n":66408,"o":44.47,"t":"2025-06-27T04:00:00Z","v":6032647,"vw":45.035759},{"c":45.11,"h":46.82,"l":44.695,"n":63269,"o":45.63,"t":"2025-06-30T04:00:00Z","v":5547245,"vw":45.410001},{"c":45.51,"h":45.7499,"l":43.7,"n":54395,"o":44.75,"t":"2025-07-01T04:00:00Z","v":5865769,"vw":44.949339},{"c":45.14,"h":46.44,"l":44.4,"n":42433,"o":45.5,"t":"2025-07-02T04:00:00Z","v":2882602,"vw":45.290459},{"c":46.37,"h":46.74,"l":45.39,"n":29440,"o":45.48,"t":"2025-07-03T04:00:00Z","v":2207171,"vw":46.247296},{"c":46.55,"h":46.6,"l":45.1,"n":47176,"o":46.09,"t":"2025-07-07T04:00:00Z","v":3343877,"vw":45.964629},{"c":46.6,"h":47.73,"l":46.39,"n":49055,"o":46.67,"t":"2025-07-08T04:00:00Z","v":3790526,"vw":46.927393},{"c":46.88,"h":47.05,"l":45.87,"n":43957,"o":46.66,"t":"2025-07-09T04:00:00Z","v":2813374,"vw":46.607145},{"c":45.09,"h":47.13,"l":44.885,"n":55741,"o":47.04,"t":"2025-07-10T04:00:00Z","v":4362650,"vw":45.643477},{"c":42.03,"h":44.91,"l":42.0035,"n":79245,"o":44.6,"t":"2025-07-11T04:00:00Z","v":6725624,"vw":43.100673},{"c":42.57,"h":43.3,"l":41.75,"n":50076,"o":42,"t":"2025-07-14T04:00:00Z","v":3768334,"vw":42.710484},{"c":42.9,"h":44.4,"l":42.87,"n":55846,"o":43.65,"t":"2025-07-15T04:00:00Z","v":4705768,"vw":43.427342},{"c":42.57,"h":42.92,"l":41.6,"n":56017,"o":42.49,"t":"2025-07-16T04:00:00Z","v":3870582,"vw":42.421294},{"c":43.92,"h":43.93,"l":42.675,"n":43770,"o":42.745,"t":"2025-07-17T04:00:00Z","v":3025422,"vw":43.483711},{"c":45.37,"h":45.4,"l":43.92,"n":50695,"o":44.22,"t":"2025-07-18T04:00:00Z","v":3309461,"vw":44.949663},{"c":44.92,"h":46.8,"l":44.92,"n":46127,"o":45.41,"t":"2025-07-21T04:00:00Z","v":3220832,"vw":45.559658},{"c":46.03,"h":46.48,"l":45.22,"n":49203,"o":45.32,"t":"2025-07-22T04:00:00Z","v":3640764,"vw":46.029266},{"c":47.1,"h":47.32,"l":45.7,"n":53913,"o":46.15,"t":"2025-07-23T04:00:00Z","v":3802860,"vw":46.885418},{"c":46.79,"h":47.675,"l":46.27,"n":43866,"o":47.125,"t":"2025-07-24T04:00:00Z","v":3142559,"vw":46.779594},{"c":47.89,"h":48.1,"l":46.69,"n":41155,"o":46.98,"t":"2025-07-25T04:00:00Z","v":3160844,"vw":47.605409},{"c":48.38,"h":48.72,"l":47.6101,"n":42460,"o":48.32,"t":"2025-07-28T04:00:00Z","v":2314931,"vw":48.249005},{"c":47.19,"h":48.93,"l":46.09,"n":49220,"o":48.71,"t":"2025-07-29T04:00:00Z","v":3488153,"vw":47.157445},{"c":46.17,"h":47.25,"l":45.72,"n":48324,"o":47.06,"t":"2025-07-30T04:00:00Z","v":3355938,"vw":46.387614},{"c":43.81,"h":46.305,"l":43.7,"n":60218,"o":46.2,"t":"2025-07-31T04:00:00Z","v":4196425,"vw":44.680951},{"c":41.82,"h":43.02,"l":41.15,"n":67435,"o":43.01,"t":"2025-08-01T04:00:00Z","v":4109669,"vw":41.880595},{"c":44.15,"h":44.31,"l":42.625,"n":51270,"o":42.95,"t":"2025-08-04T04:00:00Z","v":3681543,"vw":43.698612},{"c":44,"h":44.465,"l":43.172,"n":51172,"o":44.35,"t":"2025-08-05T04:00:00Z","v":3615812,"vw":43.883431},{"c":43.76,"h":44.96,"l":43.52,"n":36220,"o":44.61,"t":"2025-08-06T04:00:00Z","v":2676905,"vw":44.030957},{"c":41.6,"h":44.9,"l":40.96,"n":64265,"o":44.44,"t":"2025-08-07T04:00:00Z","v":4941475,"vw":42.072973},{"c":40.42,"h":42.35,"l":40.1261,"n":56468,"o":41.94,"t":"2025-08-08T04:00:00Z","v":4176318,"vw":40.72058},{"c":38.82,"h":41.12,"l":38.81,"n":64622,"o":40.63,"t":"2025-08-11T04:00:00Z","v":4549977,"vw":39.770775},{"c":39.25,"h":40,"l":38.82,"n":57083,"o":38.86,"t":"2025-08-12T04:00:00Z","v":3796752,"vw":39.355752},{"c":41.53,"h":41.57,"l":39.17,"n":87396,"o":39.65,"t":"2025-08-13T04:00:00Z","v":6819070,"vw":40.803103},{"c":40.95,"h":41.185,"l":40.3,"n":57346,"o":40.565,"t":"2025-08-14T04:00:00Z","v":3936286,"vw":40.794886},{"c":44.28,"h":44.34,"l":41.15,"n":74354,"o":41.15,"t":"2025-08-15T04:00:00Z","v":5416250,"vw":43.341375},{"c":45.35,"h":46.28,"l":43.75,"n":84290,"o":44.02,"t":"2025-08-18T04:00:00Z","v":6436423,"vw":45.27531},{"c":44.27,"h":46.01,"l":43.32,"n":68404,"o":45.5,"t":"2025-08-19T04:00:00Z","v":5279021,"vw":44.394132},{"c":43.7,"h":44.72,"l":43.34,"n":54896,"o":43.58,"t":"2025-08-20T04:00:00Z","v":3982278,"vw":43.944499},{"c":44.18,"h":44.51,"l":42.75,"n":46096,"o":43.215,"t":"2025-08-21T04:00:00Z","v":2777373,"vw":43.974615},{"c":45.18,"h":46.54,"l":44.245,"n":61845,"o":44.27,"t":"2025-08-22T04:00:00Z","v":4786631,"vw":45.493847},{"c":45.23,"h":45.99,"l":44.745,"n":42610,"o":45.1,"t":"2025-08-25T04:00:00Z","v":2820059,"vw":45.427887},{"c":43.77,"h":45.7,"l":43.72,"n":53667,"o":45.02,"t":"2025-08-26T04:00:00Z","v":5704600,"vw":44.005181},{"c":47.26,"h":47.32,"l":45.03,"n":61274,"o":45.85,"t":"2025-08-27T04:00:00Z","v":4712411,"vw":46.310592},{"c":49.025,"h":49.91,"l":47.925,"n":76421,"o":47.925,"t":"2025-08-28T04:00:00Z","v":5772290,"vw":49.255032},{"c":48.02,"h":50.37,"l":47.77,"n":66242,"o":49.87,"t":"2025-08-29T04:00:00Z","v":4988536,"vw":48.772209},{"c":47.69,"h":48.95,"l":47.02,"n":82390,"o":47.6,"t":"2025-09-02T04:00:00Z","v":5858273,"vw":47.853182},{"c":46.91,"h":48.21,"l":46.32,"n":141183,"o":48,"t":"2025-09-03T04:00:00Z","v":14158121,"vw":46.928278},{"c":43.46,"h":44.39,"l":42.17,"n":166999,"o":43.545,"t":"2025-09-04T04:00:00Z","v":16490451,"vw":43.029008},{"c":45.73,"h":45.84,"l":43.52,"n":89440,"o":43.84,"t":"2025-09-05T04:00:00Z","v":7978586,"vw":45.193509},{"c":47.89,"h":48.13,"l":45.21,"n":87385,"o":45.87,"t":"2025-09-08T04:00:00Z","v":6438979,"vw":47.082285},{"c":48.17,"h":48.25,"l":46.94,"n":69456,"o":47.9,"t":"2025-09-09T04:00:00Z","v":5117881,"vw":47.671737},{"c":49.01,"h":49.2694,"l":47.18,"n":78489,"o":48.17,"t":"2025-09-10T04:00:00Z","v":6396571,"vw":48.493301},{"c":49.74,"h":50.49,"l":48.925,"n":100115,"o":49.06,"t":"2025-09-11T04:00:00Z","v":9386444,"vw":49.859944},{"c":50.3,"h":51.3,"l":49.3,"n":71680,"o":50.47,"t":"2025-09-12T04:00:00Z","v":5569689,"vw":50.334124},{"c":50.09,"h":51.29,"l":49.28,"n":67509,"o":50.3,"t":"2025-09-15T04:00:00Z","v":5341894,"vw":50.138642},{"c":50.31,"h":50.55,"l":48.9901,"n":60675,"o":49.98,"t":"2025-09-16T04:00:00Z","v":4967886,"vw":49.984319},{"c":50.43,"h":51.3,"l":49.31,"n":59022,"o":50,"t":"2025-09-17T04:00:00Z","v":4924044,"vw":50.281876},{"c":50.04,"h":51.24,"l":49.31,"n":59658,"o":50.8,"t":"2025-09-18T04:00:00Z","v":4310664,"vw":50.219502},{"c":50.2,"h":50.42,"l":49.48,"n":46474,"o":49.95,"t":"2025-09-19T04:00:00Z","v":4132919,"vw":50.106793},{"c":49.48,"h":49.88,"l":48.1708,"n":46142,"o":49.8,"t":"2025-09-22T04:00:00Z","v":3028944,"vw":49.331884},{"c":48.84,"h":50.65,"l":48.59,"n":49146,"o":49.63,"t":"2025-09-23T04:00:00Z","v":3282905,"vw":49.357079},{"c":47.23,"h":49.4558,"l":46.51,"n":62074,"o":48.92,"t":"2025-09-24T04:00:00Z","v":5031786,"vw":47.149919},{"c":46.72,"h":47.46,"l":45.61,"n":49892,"o":46.49,"t":"2025-09-25T04:00:00Z","v":3523227,"vw":46.705122},{"c":47.47,"h":47.529,"l":46.5,"n":43539,"o":46.55,"t":"2025-09-26T04:00:00Z","v":2488648,"vw":47.164307},{"c":46.85,"h":48.09,"l":46.57,"n":51693,"o":47.89,"t":"2025-09-29T04:00:00Z","v":3183872,"vw":47.096191},{"c":45.08,"h":46.86,"l":44.56,"n":58317,"o":46.69,"t":"2025-09-30T04:00:00Z","v":3968547,"vw":45.224349},{"c":44.11,"h":45.25,"l":43.14,"n":83555,"o":45,"t":"2025-10-01T04:00:00Z","v":6139846,"vw":43.997079},{"c":46.49,"h":46.6,"l":44.13,"n":63689,"o":44.68,"t":"2025-10-02T04:00:00Z","v":3994400,"vw":45.856964},{"c":46.91,"h":47.415,"l":46.12,"n":58115,"o":46.54,"t":"2025-10-03T04:00:00Z","v":4124958,"vw":46.913253},{"c":47.13,"h":50.43,"l":46.1,"n":86740,"o":47.5,"t":"2025-10-06T04:00:00Z","v":6071718,"vw":48.107005},{"c":46.15,"h":47.25,"l":43.86,"n":117058,"o":45.76,"t":"2025-10-07T04:00:00Z","v":9285856,"vw":45.772611},{"c":47.34,"h":47.925,"l":46,"n":54602,"o":46.65,"t":"2025-10-08T04:00:00Z","v":3877319,"vw":47.152988},{"c":46.86,"h":47.62,"l":46.49,"n":36236,"o":47.23,"t":"2025-10-09T04:00:00Z","v":2069663,"vw":46.992473},{"c":44.61,"h":47.73,"l":44.07,"n":45659,"o":46.89,"t":"2025-10-10T04:00:00Z","v":3370136,"vw":44.946543},{"c":44.19,"h":45.4818,"l":44.03,"n":40906,"o":45.35,"t":"2025-10-13T04:00:00Z","v":2976898,"vw":44.37416},{"c":44.76,"h":45.29,"l":42.61,"n":40849,"o":43.14,"t":"2025-10-14T04:00:00Z","v":2851500,"vw":44.220504},{"c":43.645,"h":45.35,"l":43.53,"n":40261,"o":45.26,"t":"2025-10-15T04:00:00Z","v":2807342,"vw":44.163848},{"c":48.27,"h":49.94,"l":42.745,"n":159584,"o":44.17,"t":"2025-10-16T04:00:00Z","v":19150248,"vw":47.199709},{"c":45.31,"h":48.03,"l":45.185,"n":105498,"o":46.72,"t":"2025-10-17T04:00:00Z","v":9894311,"vw":46.113623},{"c":47.1,"h":47.93,"l":45.59,"n":50806,"o":45.63,"t":"2025-10-20T04:00:00Z","v":3531966,"vw":47.088754},{"c":49.51,"h":50.68,"l":46.95,"n":65530,"o":47.18,"t":"2025-10-21T04:00:00Z","v":5027583,"vw":49.667486},{"c":48.09,"h":49.46,"l":47.98,"n":47464,"o":48.64,"t":"2025-10-22T04:00:00Z","v":3067445,"vw":48.579725},{"c":48.12,"h":48.615,"l":47.73,"n":32866,"o":47.89,"t":"2025-10-23T04:00:00Z","v":1794779,"vw":48.102324},{"c":48.53,"h":49.58,"l":48.49,"n":33255,"o":48.95,"t":"2025-10-24T04:00:00Z","v":2338948,"vw":48.797564},{"c":48.51,"h":49.705,"l":48.19,"n":33179,"o":49.22,"t":"2025-10-27T04:00:00Z","v":1869882,"vw":48.628881},{"c":48.21,"h":48.9799,"l":47.99,"n":26131,"o":48.73,"t":"2025-10-28T04:00:00Z","v":1634730,"vw":48.346338},{"c":48.03,"h":48.93,"l":47.54,"n":32914,"o":47.99,"t":"2025-10-29T04:00:00Z","v":1966192,"vw":48.186455},{"c":47.48,"h":49.415,"l":47,"n":44133,"o":47.13,"t":"2025-10-30T04:00:00Z","v":2824168,"vw":48.10121},{"c":48.75,"h":49.01,"l":47.66,"n":33859,"o":47.94,"t":"2025-10-31T04:00:00Z","v":2146280,"vw":48.489582},{"c":51.04,"h":52.38,"l":47.84,"n":63650,"o":48.8,"t":"2025-11-03T05:00:00Z","v":5554815,"vw":50.525149},{"c":46.5,"h":49.95,"l":45.91,"n":58170,"o":49.36,"t":"2025-11-04T05:00:00Z","v":3943499,"vw":47.335514},{"c":45.83,"h":47.18,"l":45.665,"n":41437,"o":46.99,"t":"2025-11-05T05:00:00Z","v":2240264,"vw":46.252051},{"c":45.56,"h":46.3,"l":43.84,"n":49576,"o":46.23,"t":"2025-11-06T05:00:00Z","v":3432789,"vw":45.132338},{"c":45.55,"h":45.7482,"l":44.01,"n":42796,"o":44.96,"t":"2025-11-07T05:00:00Z","v":3056207,"vw":44.834051},{"c":46.19,"h":46.7,"l":45.195,"n":43396,"o":45.76,"t":"2025-11-10T05:00:00Z","v":2949089,"vw":45.982469},{"c":46.53,"h":46.95,"l":45.63,"n":34605,"o":45.63,"t":"2025-11-11T05:00:00Z","v":2223424,"vw":46.373682},{"c":46.45,"h":47.35,"l":45.81,"n":31478,"o":46.53,"t":"2025-11-12T05:00:00Z","v":1634261,"vw":46.404619},{"c":43.97,"h":46.075,"l":43.56,"n":49375,"o":46,"t":"2025-11-13T05:00:00Z","v":3298213,"vw":44.374772},{"c":44.33,"h":44.96,"l":42.87,"n":36979,"o":42.9,"t":"2025-11-14T05:00:00Z","v":2408679,"vw":44.243609},{"c":42.64,"h":44.25,"l":42.33,"n":43046,"o":44.2,"t":"2025-11-17T05:00:00Z","v":3278931,"vw":43.058798},{"c":44.27,"h":44.4,"l":42.03,"n":42618,"o":42.41,"t":"2025-11-18T05:00:00Z","v":3150783,"vw":43.486},{"c":43.4,"h":44.08,"l":42.845,"n":40965,"o":42.85,"t":"2025-11-19T05:00:00Z","v":3174597,"vw":43.419027},{"c":42.51,"h":44.72,"l":42.07,"n":37976,"o":43.995,"t":"2025-11-20T05:00:00Z","v":2765032,"vw":43.017591},{"c":41.49,"h":42.425,"l":40.195,"n":60438,"o":42.425,"t":"2025-11-21T05:00:00Z","v":5399602,"vw":41.283079},{"c":41.45,"h":42.225,"l":41.31,"n":49029,"o":41.94,"t":"2025-11-24T05:00:00Z","v":5031560,"vw":41.635193},{"c":41.24,"h":41.345,"l":40.15,"n":75205,"o":41.3,"t":"2025-11-25T05:00:00Z","v":7468305,"vw":40.96781},{"c":40.57,"h":41.39,"l":40.16,"n":46848,"o":41.24,"t":"2025-11-26T05:00:00Z","v":3884075,"vw":40.687354},{"c":41.06,"h":41.41,"l":40.32,"n":29350,"o":40.685,"t":"2025-11-28T05:00:00Z","v":2373980,"vw":41.111019},{"c":41.15,"h":42.15,"l":40.105,"n":63560,"o":40.39,"t":"2025-12-01T05:00:00Z","v":4552182,"vw":41.289905},{"c":43.37,"h":43.65,"l":41.9,"n":100353,"o":42.57,"t":"2025-12-02T05:00:00Z","v":9677277,"vw":43.151284},{"c":37.83,"h":38.8,"l":35.81,"n":227365,"o":38.79,"t":"2025-12-03T05:00:00Z","v":22012890,"vw":37.155832},{"c":37.51,"h":38.37,"l":36.7206,"n":86465,"o":38.33,"t":"2025-12-04T05:00:00Z","v":7965647,"vw":37.261674},{"c":37.35,"h":38.61,"l":37.27,"n":66433,"o":37.74,"t":"2025-12-05T05:00:00Z","v":6338638,"vw":37.946688},{"c":39.07,"h":40.259,"l":37.65,"n":81202,"o":37.66,"t":"2025-12-08T05:00:00Z","v":7065219,"vw":39.401753},{"c":39.02,"h":39.6,"l":38.39,"n":46100,"o":38.89,"t":"2025-12-09T05:00:00Z","v":3844014,"vw":39.095109},{"c":40.5,"h":41.01,"l":39.16,"n":50946,"o":39.36,"t":"2025-12-10T05:00:00Z","v":4268186,"vw":40.257806},{"c":40.7,"h":41.55,"l":40.05,"n":41052,"o":40.05,"t":"2025-12-11T05:00:00Z","v":3470491,"vw":40.737481},{"c":39.52,"h":40.98,"l":39.51,"n":41841,"o":40.86,"t":"2025-12-12T05:00:00Z","v":2747736,"vw":40.101486},{"c":38.59,"h":40,"l":38.49,"n":39411,"o":40,"t":"2025-12-15T05:00:00Z","v":3077232,"vw":38.926523},{"c":38.1,"h":38.53,"l":37.6,"n":41854,"o":37.64,"t":"2025-12-16T05:00:00Z","v":3457382,"vw":38.155121},{"c":37.87,"h":39,"l":37.82,"n":40445,"o":38.25,"t":"2025-12-17T05:00:00Z","v":3692842,"vw":38.326321},{"c":38.07,"h":38.755,"l":37.97,"n":37102,"o":38.25,"t":"2025-12-18T05:00:00Z","v":2941858,"vw":38.290061},{"c":38,"h":38.41,"l":37.66,"n":41125,"o":38.06,"t":"2025-12-19T05:00:00Z","v":5026843,"vw":38.040459},{"c":38.38,"h":38.9501,"l":38.16,"n":44850,"o":38.25,"t":"2025-12-22T05:00:00Z","v":3717816,"vw":38.475946},{"c":37.57,"h":38.2,"l":37.19,"n":38282,"o":38.02,"t":"2025-12-23T05:00:00Z","v":2864576,"vw":37.621779},{"c":37.48,"h":37.76,"l":37.215,"n":17569,"o":37.44,"t":"2025-12-24T05:00:00Z","v":1391553,"vw":37.484413},{"c":37.84,"h":38.07,"l":37.44,"n":25886,"o":37.5,"t":"2025-12-26T05:00:00Z","v":1628156,"vw":37.851354},{"c":38.22,"h":38.47,"l":37.54,"n":32819,"o":37.54,"t":"2025-12-29T05:00:00Z","v":2522553,"vw":38.157761},{"c":38.16,"h":38.65,"l":38.07,"n":29043,"o":38.18,"t":"2025-12-30T05:00:00Z","v":2418914,"vw":38.283259},{"c":37.53,"h":38.1,"l":37.47,"n":31980,"o":38.08,"t":"2025-12-31T05:00:00Z","v":2429360,"vw":37.638191},{"c":36.18,"h":38.01,"l":35.9,"n":56707,"o":37.98,"t":"2026-01-02T05:00:00Z","v":5545179,"vw":36.329511},{"c":37.51,"h":37.56,"l":36.19,"n":47314,"o":36.25,"t":"2026-01-05T05:00:00Z","v":4097577,"vw":37.239644},{"c":36.74,"h":37.61,"l":36.5,"n":59708,"o":37.5,"t":"2026-01-06T05:00:00Z","v":5019392,"vw":36.927354},{"c":36.76,"h":37.17,"l":36.12,"n":54713,"o":36.41,"t":"2026-01-07T05:00:00Z","v":4381367,"vw":36.774997},{"c":35.55,"h":36.65,"l":35.41,"n":50513,"o":36.5,"t":"2026-01-08T05:00:00Z","v":5114974,"vw":35.820914},{"c":35.39,"h":35.93,"l":35.1,"n":44876,"o":35.625,"t":"2026-01-09T05:00:00Z","v":4037293,"vw":35.474598},{"c":35.66,"h":36.08,"l":34.04,"n":62025,"o":34.82,"t":"2026-01-12T05:00:00Z","v":6403902,"vw":35.452506},{"c":35.85,"h":36.35,"l":34.38,"n":59296,"o":36.01,"t":"2026-01-13T05:00:00Z","v":5668718,"vw":35.311456},{"c":36.16,"h":36.73,"l":35.24,"n":60436,"o":35.92,"t":"2026-01-14T05:00:00Z","v":6752968,"vw":36.062446},{"c":34.75,"h":36.3135,"l":34.5,"n":51286,"o":36.17,"t":"2026-01-15T05:00:00Z","v":4908627,"vw":35.14778},{"c":34.14,"h":34.9,"l":33.92,"n":51001,"o":34.84,"t":"2026-01-16T05:00:00Z","v":4696821,"vw":34.32332},{"c":33.04,"h":34.1799,"l":32.985,"n":57044,"o":33.33,"t":"2026-01-20T05:00:00Z","v":5327337,"vw":33.459973},{"c":33.15,"h":33.7,"l":32.92,"n":42532,"o":33.26,"t":"2026-01-21T05:00:00Z","v":3709858,"vw":33.20318},{"c":37.4,"h":37.525,"l":33.32,"n":100191,"o":33.53,"t":"2026-01-22T05:00:00Z","v":10258977,"vw":35.818415},{"c":36.38,"h":37.78,"l":35,"n":74452,"o":37.26,"t":"2026-01-23T05:00:00Z","v":6494734,"vw":36.296506},{"c":38.17,"h":38.64,"l":36.74,"n":72770,"o":37.265,"t":"2026-01-26T05:00:00Z","v":7118468,"vw":38.075109},{"c":37.32,"h":38.39,"l":36.55,"n":52394,"o":37.97,"t":"2026-01-27T05:00:00Z","v":4044048,"vw":37.063786},{"c":37.225,"h":38.34,"l":36.93,"n":39312,"o":38.12,"t":"2026-01-28T05:00:00Z","v":3025923,"vw":37.505525},{"c":35.5,"h":36,"l":34.32,"n":64457,"o":35.875,"t":"2026-01-29T05:00:00Z","v":5353486,"vw":34.911916},{"c":34.98,"h":35.9001,"l":34.765,"n":39907,"o":35.56,"t":"2026-01-30T05:00:00Z","v":3566303,"vw":35.107006},{"c":35.35,"h":36.51,"l":34.51,"n":58471,"o":34.92,"t":"2026-02-02T05:00:00Z","v":5108134,"vw":35.758973},{"c":32.84,"h":34.56,"l":32.08,"n":84052,"o":34.4,"t":"2026-02-03T05:00:00Z","v":7587826,"vw":32.949759},{"c":32.54,"h":33.37,"l":31.38,"n":56709,"o":32.68,"t":"2026-02-04T05:00:00Z","v":4232370,"vw":32.398648},{"c":30.61,"h":33.18,"l":30.5,"n":78223,"o":32.1,"t":"2026-02-05T05:00:00Z","v":6692933,"vw":31.527315},{"c":32.13,"h":32.33,"l":30.115,"n":57989,"o":31.05,"t":"2026-02-06T05:00:00Z","v":5185740,"vw":31.535404},{"c":32.46,"h":32.6,"l":30.65,"n":56015,"o":31.5,"t":"2026-02-09T05:00:00Z","v":4052760,"vw":32.073295},{"c":31.55,"h":32.55,"l":30.84,"n":68330,"o":32.4,"t":"2026-02-10T05:00:00Z","v":5474115,"vw":31.622876},{"c":30.02,"h":31.55,"l":29.39,"n":66603,"o":31.29,"t":"2026-02-11T05:00:00Z","v":7133387,"vw":29.877825},{"c":29.58,"h":30.64,"l":28.5401,"n":65374,"o":30.02,"t":"2026-02-12T05:00:00Z","v":4901092,"vw":29.26037},{"c":29.55,"h":30.4,"l":29.39,"n":49371,"o":30,"t":"2026-02-13T05:00:00Z","v":3940569,"vw":29.85503},{"c":28.42,"h":29.605,"l":27.9,"n":58618,"o":29.06,"t":"2026-02-17T05:00:00Z","v":5354692,"vw":28.427695},{"c":28.98,"h":29.64,"l":27.8,"n":45335,"o":28.39,"t":"2026-02-18T05:00:00Z","v":3779248,"vw":28.98998},{"c":28.74,"h":29.245,"l":28.555,"n":49523,"o":29.245,"t":"2026-02-19T05:00:00Z","v":4924974,"vw":28.852955},{"c":26.39,"h":29.57,"l":26.03,"n":116951,"o":28.91,"t":"2026-02-20T05:00:00Z","v":12577117,"vw":27.405008},{"c":24.03,"h":25.776,"l":23.75,"n":92526,"o":25.75,"t":"2026-02-23T05:00:00Z","v":11399689,"vw":24.248738},{"c":24.93,"h":25.48,"l":23.45,"n":65024,"o":23.93,"t":"2026-02-24T05:00:00Z","v":5939404,"vw":25.002008},{"c":25.97,"h":26.04,"l":24.36,"n":56267,"o":24.89,"t":"2026-02-25T05:00:00Z","v":5156438,"vw":25.532244},{"c":27.89,"h":28.33,"l":26.06,"n":67436,"o":26.1,"t":"2026-02-26T05:00:00Z","v":6141108,"vw":27.719074},{"c":26.3,"h":26.98,"l":26.215,"n":55457,"o":26.735,"t":"2026-02-27T05:00:00Z","v":4579907,"vw":26.434255},{"c":26.19,"h":26.68,"l":24.822,"n":68655,"o":25.2,"t":"2026-03-02T05:00:00Z","v":5642569,"vw":26.057762},{"c":26.7,"h":27.28,"l":24.77,"n":118787,"o":25.55,"t":"2026-03-03T05:00:00Z","v":13243217,"vw":26.520039},{"c":25.05,"h":25.14,"l":23.1,"n":203374,"o":23.6,"t":"2026-03-04T05:00:00Z","v":23350474,"vw":24.507567},{"c":25.37,"h":26.475,"l":25.11,"n":94917,"o":25.243,"t":"2026-03-05T05:00:00Z","v":8108341,"vw":25.568089},{"c":24.91,"h":25.7,"l":24.61,"n":80062,"o":25.2,"t":"2026-03-06T05:00:00Z","v":9113979,"vw":25.042748},{"c":24.58,"h":24.825,"l":23.93,"n":73867,"o":24.6,"t":"2026-03-09T04:00:00Z","v":7424147,"vw":24.371582},{"c":23.19,"h":24.3,"l":23.06,"n":86773,"o":24.3,"t":"2026-03-10T04:00:00Z","v":8697650,"vw":23.317022},{"c":23.16,"h":23.685,"l":22.77,"n":70434,"o":23.425,"t":"2026-03-11T04:00:00Z","v":6455854,"vw":23.101348},{"c":22.82,"h":24.03,"l":22.66,"n":87641,"o":23,"t":"2026-03-12T04:00:00Z","v":7680185,"vw":23.017303},{"c":22.69,"h":23.18,"l":22.4007,"n":53136,"o":22.915,"t":"2026-03-13T04:00:00Z","v":4663087,"vw":22.66365},{"c":22.57,"h":22.9299,"l":22.33,"n":63011,"o":22.9,"t":"2026-03-16T04:00:00Z","v":6137476,"vw":22.583839},{"c":22.88,"h":23.455,"l":22.52,"n":55979,"o":22.6,"t":"2026-03-17T04:00:00Z","v":5011923,"vw":22.852253},{"c":22.63,"h":23.07,"l":22.4001,"n":41521,"o":22.55,"t":"2026-03-18T04:00:00Z","v":3238342,"vw":22.774841},{"c":22.89,"h":23.36,"l":22.42,"n":54192,"o":22.5,"t":"2026-03-19T04:00:00Z","v":4610881,"vw":22.925025},{"c":22.25,"h":22.87,"l":21.98,"n":53046,"o":22.87,"t":"2026-03-20T04:00:00Z","v":8029281,"vw":22.290841},{"c":22.27,"h":22.47,"l":21.77,"n":48962,"o":22.05,"t":"2026-03-23T04:00:00Z","v":4572599,"vw":22.241949},{"c":20.66,"h":22,"l":20.55,"n":61487,"o":21.99,"t":"2026-03-24T04:00:00Z","v":6636275,"vw":20.896716},{"c":20.67,"h":21.59,"l":20.41,"n":48283,"o":21.2,"t":"2026-03-25T04:00:00Z","v":4292566,"vw":20.851233},{"c":21.25,"h":21.68,"l":20.26,"n":45710,"o":20.31,"t":"2026-03-26T04:00:00Z","v":4298006,"vw":21.249176},{"c":20.35,"h":20.84,"l":20.2,"n":62790,"o":20.8,"t":"2026-03-27T04:00:00Z","v":5354896,"vw":20.416497},{"c":20.8,"h":21.48,"l":20.44,"n":65143,"o":20.5,"t":"2026-03-30T04:00:00Z","v":5310108,"vw":20.967122},{"c":21.64,"h":21.7675,"l":20.62,"n":59069,"o":21.05,"t":"2026-03-31T04:00:00Z","v":5511262,"vw":21.360479},{"c":21.98,"h":22.325,"l":21.3,"n":56223,"o":21.93,"t":"2026-04-01T04:00:00Z","v":5276682,"vw":21.993826},{"c":22.57,"h":22.98,"l":21.71,"n":61985,"o":22.06,"t":"2026-04-02T04:00:00Z","v":5563799,"vw":22.471884},{"c":22.76,"h":22.94,"l":22.3,"n":46994,"o":22.57,"t":"2026-04-06T04:00:00Z","v":3816183,"vw":22.652188},{"c":23.15,"h":23.39,"l":22.465,"n":55070,"o":22.575,"t":"2026-04-07T04:00:00Z","v":4749924,"vw":23.0612},{"c":21.34,"h":24.2,"l":21.265,"n":96612,"o":23.96,"t":"2026-04-08T04:00:00Z","v":12820015,"vw":22.269597},{"c":19.67,"h":21.18,"l":19.51,"n":102278,"o":20.72,"t":"2026-04-09T04:00:00Z","v":11683423,"vw":19.839827},{"c":19.42,"h":19.77,"l":18.73,"n":80534,"o":19.555,"t":"2026-04-10T04:00:00Z","v":7891200,"vw":19.235628},{"c":20.03,"h":20.245,"l":19.48,"n":54846,"o":19.71,"t":"2026-04-13T04:00:00Z","v":7219121,"vw":20.033039},{"c":20.08,"h":20.94,"l":19.93,"n":54770,"o":20.33,"t":"2026-04-14T04:00:00Z","v":4987682,"vw":20.429136},{"c":21.76,"h":21.83,"l":20.42,"n":68976,"o":20.84,"t":"2026-04-15T04:00:00Z","v":6950697,"vw":21.334911},{"c":21.83,"h":22.75,"l":21.59,"n":51158,"o":21.95,"t":"2026-04-16T04:00:00Z","v":4830948,"vw":21.894687},{"c":21.42,"h":22.505,"l":21.33,"n":55889,"o":22.09,"t":"2026-04-17T04:00:00Z","v":5186171,"vw":21.747476},{"c":21.66,"h":21.79,"l":21,"n":45183,"o":21,"t":"2026-04-20T04:00:00Z","v":4042513,"vw":21.518605},{"c":22.15,"h":23.22,"l":21.5,"n":63574,"o":21.73,"t":"2026-04-21T04:00:00Z","v":5633831,"vw":22.386538},{"c":22.36,"h":22.5436,"l":21.84,"n":54802,"o":22.33,"t":"2026-04-22T04:00:00Z","v":4960112,"vw":22.130838},{"c":20.66,"h":21.34,"l":20.19,"n":69287,"o":21.2,"t":"2026-04-23T04:00:00Z","v":5187528,"vw":20.708524},{"c":21.51,"h":21.57,"l":20.73,"n":63124,"o":20.87,"t":"2026-04-24T04:00:00Z","v":6225405,"vw":21.226671},{"c":21.45,"h":21.83,"l":21.12,"n":48978,"o":21.32,"t":"2026-04-27T04:00:00Z","v":3508814,"vw":21.52841},{"c":22.44,"h":23.27,"l":22.01,"n":94675,"o":22.29,"t":"2026-04-28T04:00:00Z","v":9621928,"vw":22.701169},{"c":21.91,"h":22.3,"l":21.69,"n":52008,"o":22.1,"t":"2026-04-29T04:00:00Z","v":4053159,"vw":21.932496},{"c":22.14,"h":22.16,"l":21.27,"n":56034,"o":21.71,"t":"2026-04-30T04:00:00Z","v":5722436,"vw":21.924021},{"c":24.05,"h":24.26,"l":22.84,"n":104908,"o":23.698,"t":"2026-05-01T04:00:00Z","v":9894454,"vw":23.625665},{"c":24.59,"h":24.848,"l":23.615,"n":68111,"o":23.7,"t":"2026-05-04T04:00:00Z","v":5823445,"vw":24.448605},{"c":24.84,"h":25.23,"l":24.215,"n":52042,"o":24.83,"t":"2026-05-05T04:00:00Z","v":3769262,"vw":24.69494},{"c":24.29,"h":24.5,"l":23.44,"n":49809,"o":24.049,"t":"2026-05-06T04:00:00Z","v":3455728,"vw":24.103338},{"c":25.92,"h":26.19,"l":24.98,"n":73252,"o":25.2,"t":"2026-05-07T04:00:00Z","v":5933161,"vw":25.770325},{"c":25.98,"h":26.025,"l":24.7,"n":57455,"o":25.32,"t":"2026-05-08T04:00:00Z","v":3963701,"vw":25.494551},{"c":25.64,"h":26.39,"l":25.175,"n":81295,"o":25.66,"t":"2026-05-11T04:00:00Z","v":7168092,"vw":25.574221},{"c":23.08,"h":24.2,"l":22.2901,"n":107520,"o":22.57,"t":"2026-05-12T04:00:00Z","v":11822660,"vw":23.218182},{"c":22.05,"h":23.09,"l":22.02,"n":60980,"o":22.87,"t":"2026-05-13T04:00:00Z","v":5450822,"vw":22.307589},{"c":22.6,"h":22.95,"l":21.58,"n":52363,"o":22.06,"t":"2026-05-14T04:00:00Z","v":4057461,"vw":22.526885},{"c":23.66,"h":24.105,"l":22.575,"n":62688,"o":22.575,"t":"2026-05-15T04:00:00Z","v":4877263,"vw":23.622356},{"c":25.09,"h":25.22,"l":23.38,"n":77656,"o":23.51,"t":"2026-05-18T04:00:00Z","v":6389496,"vw":24.914505},{"c":25.46,"h":26.46,"l":24.82,"n":78725,"o":25.59,"t":"2026-05-19T04:00:00Z","v":6289917,"vw":25.491094},{"c":26.7,"h":26.8,"l":24.71,"n":77579,"o":25.23,"t":"2026-05-20T04:00:00Z","v":6706882,"vw":26.236308},{"c":25.62,"h":26.2,"l":25.22,"n":49436,"o":26.15,"t":"2026-05-21T04:00:00Z","v":3545374,"vw":25.619572},{"c":26.73,"h":26.865,"l":25.82,"n":43329,"o":25.82,"t":"2026-05-22T04:00:00Z","v":3053145,"vw":26.585299},{"c":26.77,"h":27.17,"l":25.7,"n":50420,"o":26.332,"t":"2026-05-26T04:00:00Z","v":2812535,"vw":26.762386},{"c":26.52,"h":27.11,"l":26.095,"n":59482,"o":26.33,"t":"2026-05-27T04:00:00Z","v":4146410,"vw":26.534152},{"c":27.93,"h":28.57,"l":26.6101,"n":61897,"o":27.2,"t":"2026-05-28T04:00:00Z","v":4634544,"vw":27.940524},{"c":31.05,"h":31.12,"l":28.33,"n":91019,"o":28.41,"t":"2026-05-29T04:00:00Z","v":7102630,"vw":30.287099},{"c":33.79,"h":34.06,"l":31.19,"n":122168,"o":31.715,"t":"2026-06-01T04:00:00Z","v":11377111,"vw":33.156491},{"c":31.82,"h":33.645,"l":31.3705,"n":235925,"o":31.4,"t":"2026-06-02T04:00:00Z","v":25986033,"vw":32.5179},{"c":30.93,"h":31.7,"l":29.25,"n":200257,"o":30.83,"t":"2026-06-03T04:00:00Z","v":17622537,"vw":30.475153},{"c":30.84,"h":31.735,"l":30.21,"n":81705,"o":31.345,"t":"2026-06-04T04:00:00Z","v":6681187,"vw":31.089198},{"c":31.12,"h":31.295,"l":29.54,"n":100837,"o":30.57,"t":"2026-06-05T04:00:00Z","v":8292320,"vw":30.53101},{"c":31.08,"h":32.09,"l":30.66,"n":79728,"o":31.054,"t":"2026-06-08T04:00:00Z","v":8366057,"vw":31.355192},{"c":30.3,"h":31.61,"l":28.9,"n":83715,"o":30.6,"t":"2026-06-09T04:00:00Z","v":7750472,"vw":30.184144},{"c":28.51,"h":30.23,"l":28.33,"n":60146,"o":29.615,"t":"2026-06-10T04:00:00Z","v":5671157,"vw":28.891831},{"c":28.4,"h":28.93,"l":27.85,"n":56738,"o":28.014,"t":"2026-06-11T04:00:00Z","v":5731342,"vw":28.351409},{"c":27.79,"h":28.69,"l":27.4,"n":45572,"o":28.54,"t":"2026-06-12T04:00:00Z","v":3180694,"vw":27.911407},{"c":28.31,"h":28.95,"l":27.76,"n":50544,"o":28.16,"t":"2026-06-15T04:00:00Z","v":3350012,"vw":28.402489},{"c":27.81,"h":28.85,"l":27.56,"n":46852,"o":28.18,"t":"2026-06-16T04:00:00Z","v":3152667,"vw":28.008956},{"c":26.47,"h":27.815,"l":26.35,"n":91120,"o":27.37,"t":"2026-06-17T04:00:00Z","v":6830213,"vw":27.020071},{"c":26.56,"h":26.86,"l":25.53,"n":59621,"o":26.12,"t":"2026-06-18T04:00:00Z","v":5280877,"vw":26.426796},{"c":25.83,"h":26.98,"l":25.22,"n":56686,"o":26.08,"t":"2026-06-22T04:00:00Z","v":5078935,"vw":25.83369},{"c":27,"h":27.32,"l":25.83,"n":59111,"o":26.09,"t":"2026-06-23T04:00:00Z","v":5153951,"vw":26.797585},{"c":28.27,"h":28.675,"l":26.93,"n":71923,"o":27.09,"t":"2026-06-24T04:00:00Z","v":6100901,"vw":28.117626},{"c":27.49,"h":29.025,"l":27.345,"n":72758,"o":27.6125,"t":"2026-06-25T04:00:00Z","v":5866151,"vw":27.915248},{"c":29.07,"h":29.13,"l":27.9,"n":45549,"o":27.95,"t":"2026-06-26T04:00:00Z","v":6467979,"vw":28.896348},{"c":29.85,"h":30.41,"l":29.39,"n":52561,"o":29.66,"t":"2026-06-29T04:00:00Z","v":4295490,"vw":29.856472},{"c":30.53,"h":30.595,"l":29.15,"n":48995,"o":29.36,"t":"2026-06-30T04:00:00Z","v":3395259,"vw":30.309453},{"c":31.53,"h":32.585,"l":31.05,"n":56025,"o":31.09,"t":"2026-07-01T04:00:00Z","v":4497691,"vw":31.908211},{"c":32.07,"h":32.45,"l":31.62,"n":43320,"o":31.88,"t":"2026-07-02T04:00:00Z","v":2763519,"vw":32.064048},{"c":32.85,"h":32.95,"l":31,"n":42547,"o":31.32,"t":"2026-07-06T04:00:00Z","v":2868142,"vw":32.639547},{"c":32.59,"h":34.03,"l":32.295,"n":47010,"o":33.43,"t":"2026-07-07T04:00:00Z","v":3616571,"vw":33.087921},{"c":31.74,"h":32.76,"l":31.57,"n":44956,"o":31.89,"t":"2026-07-08T04:00:00Z","v":3147277,"vw":31.853411},{"c":33.86,"h":34.535,"l":30.385,"n":96411,"o":30.81,"t":"2026-07-09T04:00:00Z","v":10176386,"vw":33.724357},{"c":32.42,"h":35.24,"l":32.22,"n":56762,"o":34.96,"t":"2026-07-10T04:00:00Z","v":4541150,"vw":33.040582},{"c":33.47,"h":33.87,"l":32.355,"n":39211,"o":32.9,"t":"2026-07-13T04:00:00Z","v":3669578,"vw":33.470262},{"c":32.98,"h":33.9899,"l":31.7,"n":48949,"o":31.89,"t":"2026-07-14T04:00:00Z","v":4213000,"vw":33.196872},{"c":32.83,"h":34.045,"l":32.35,"n":35710,"o":33.47,"t":"2026-07-15T04:00:00Z","v":2530206,"vw":32.877514},{"c":31.755,"h":33.13,"l":31.2,"n":56176,"o":32.975,"t":"2026-07-16T04:00:00Z","v":5497450,"vw":31.69996},{"c":32.72,"h":32.8,"l":31.2,"n":48293,"o":31.4,"t":"2026-07-17T04:00:00Z","v":3808696,"vw":32.36809},{"c":34.07,"h":34.985,"l":31.5535,"n":60488,"o":32.59,"t":"2026-07-20T04:00:00Z","v":5129843,"vw":34.136605},{"c":32.85,"h":34.32,"l":32.41,"n":41229,"o":33.545,"t":"2026-07-21T04:00:00Z","v":4120998,"vw":32.974721},{"c":31.35,"h":33,"l":31.16,"n":43671,"o":33,"t":"2026-07-22T04:00:00Z","v":3700769,"vw":31.487514},{"c":30.22,"h":31.755,"l":29.85,"n":36649,"o":31.72,"t":"2026-07-23T04:00:00Z","v":3033947,"vw":30.286805},{"c":31.28,"h":31.51,"l":30.41,"n":36447,"o":30.89,"t":"2026-07-24T04:00:00Z","v":2923367,"vw":31.11976},{"c":32.88,"h":33.675,"l":31.83,"n":43275,"o":32.32,"t":"2026-07-27T04:00:00Z","v":3999683,"vw":32.948485},{"c":32.965,"h":34.73,"l":32.18,"n":47618,"o":33.04,"t":"2026-07-28T04:00:00Z","v":4002720,"vw":33.450628},{"c":34.03,"h":35.05,"l":33.01,"n":50768,"o":33.275,"t":"2026-07-29T04:00:00Z","v":4554522,"vw":34.280939},{"c":33.72,"h":33.75,"l":31.96,"n":47155,"o":32.88,"t":"2026-07-30T04:00:00Z","v":3821996,"vw":32.967353},{"c":34.51,"h":34.75,"l":33.31,"n":40960,"o":33.58,"t":"2026-07-31T04:00:00Z","v":3126705,"vw":34.303092},{"c":35.585,"h":36.45,"l":35.09,"n":47263,"o":35.62,"t":"2026-08-03T04:00:00Z","v":3639087,"vw":35.716212},{"c":36.48,"h":36.77,"l":34.71,"n":38594,"o":34.855,"t":"2026-08-04T04:00:00Z","v":2818231,"vw":36.294574},{"c":36.16,"h":37.23,"l":36.07,"n":34395,"o":37.06,"t":"2026-08-05T04:00:00Z","v":2497308,"vw":36.3431},{"c":35.68,"h":35.8332,"l":33.8901,"n":38329,"o":34.25,"t":"2026-08-06T04:00:00Z","v":2822222,"vw":35.348053},{"c":38.97,"h":39.49,"l":37.52,"n":101675,"o":37.545,"t":"2026-08-07T04:00:00Z","v":10194299,"vw":38.878874},{"c":40.73,"h":40.89,"l":38.38,"n":60012,"o":38.476,"t":"2026-08-10T04:00:00Z","v":6130074,"vw":40.535759},{"c":42.11,"h":42.28,"l":40.04,"n":63286,"o":40.41,"t":"2026-08-11T04:00:00Z","v":4498376,"vw":41.853337},{"c":40.81,"h":42.19,"l":40.59,"n":54404,"o":41.395,"t":"2026-08-12T04:00:00Z","v":4180625,"vw":41.065974},{"c":43.35,"h":43.565,"l":40.04,"n":72626,"o":41.185,"t":"2026-08-13T04:00:00Z","v":6586942,"vw":42.336015},{"c":42.62,"h":43.81,"l":41.61,"n":54795,"o":43.71,"t":"2026-08-14T04:00:00Z","v":4879987,"vw":42.58728},{"c":40.52,"h":42.54,"l":40.38,"n":48742,"o":42.205,"t":"2026-08-17T04:00:00Z","v":4191716,"vw":40.805524},{"c":41.5,"h":42.32,"l":40.44,"n":49029,"o":40.48,"t":"2026-08-18T04:00:00Z","v":4579381,"vw":41.642606},{"c":42.6,"h":42.88,"l":41.12,"n":41435,"o":41.43,"t":"2026-08-19T04:00:00Z","v":3339708,"vw":42.349436},{"c":42.08,"h":42.62,"l":41.51,"n":38145,"o":42.43,"t":"2026-08-20T04:00:00Z","v":2639349,"vw":42.028882},{"c":41.67,"h":42.315,"l":40.82,"n":38127,"o":42.25,"t":"2026-08-21T04:00:00Z","v":3123849,"vw":41.507717},{"c":42.03,"h":42.64,"l":41.06,"n":43841,"o":41.5,"t":"2026-08-24T04:00:00Z","v":3530745,"vw":41.947648},{"c":41.66,"h":42.3,"l":40.835,"n":33276,"o":41.93,"t":"2026-08-25T04:00:00Z","v":2635331,"vw":41.417445},{"c":41.31,"h":41.71,"l":40.14,"n":36067,"o":40.71,"t":"2026-08-26T04:00:00Z","v":2638407,"vw":41.292835},{"c":44.81,"h":44.85,"l":42.295,"n":61615,"o":42.31,"t":"2026-08-27T04:00:00Z","v":5548593,"vw":44.10478},{"c":44.87,"h":45.36,"l":44.11,"n":53187,"o":44.39,"t":"2026-08-28T04:00:00Z","v":3959314,"vw":44.900816},{"c":46.54,"h":46.65,"l":44.6744,"n":72744,"o":44.8,"t":"2026-08-31T04:00:00Z","v":5712340,"vw":45.980773},{"c":45.09,"h":46.385,"l":44.46,"n":115093,"o":45.68,"t":"2026-09-01T04:00:00Z","v":10849062,"vw":45.067971},{"c":49.59,"h":55.55,"l":49.1101,"n":277959,"o":55.2,"t":"2026-09-02T04:00:00Z","v":28977839,"vw":51.174231},{"c":49.31,"h":50.7434,"l":48.89,"n":103337,"o":49.98,"t":"2026-09-03T04:00:00Z","v":7913961,"vw":49.76478},{"c":49.83,"h":50.6075,"l":47.875,"n":82302,"o":48.94,"t":"2026-09-04T04:00:00Z","v":5598267,"vw":49.793741},{"c":47.15,"h":49.085,"l":46.835,"n":66135,"o":48.95,"t":"2026-09-08T04:00:00Z","v":4378300,"vw":47.325862},{"c":46.33,"h":47.53,"l":46.2,"n":59532,"o":47.22,"t":"2026-09-09T04:00:00Z","v":4375432,"vw":46.632591},{"c":47.3,"h":47.95,"l":46.01,"n":54312,"o":46.54,"t":"2026-09-10T04:00:00Z","v":4429653,"vw":47.24093},{"c":46.99,"h":48.29,"l":46.31,"n":43650,"o":47.33,"t":"2026-09-11T04:00:00Z","v":3394660,"vw":47.004494},{"c":49.25,"h":49.49,"l":47.63,"n":59166,"o":48.335,"t":"2026-09-14T04:00:00Z","v":3354934,"vw":48.933021},{"c":49.1,"h":50.23,"l":48.43,"n":44948,"o":48.495,"t":"2026-09-15T04:00:00Z","v":3520912,"vw":49.328878},{"c":48.77,"h":49.31,"l":48.06,"n":48447,"o":48.06,"t":"2026-09-16T04:00:00Z","v":3119824,"vw":48.757595},{"c":50.27,"h":50.47,"l":48.07,"n":48953,"o":48.54,"t":"2026-09-17T04:00:00Z","v":3971857,"vw":49.911402},{"c":49.23,"h":50.67,"l":49.065,"n":49018,"o":50.67,"t":"2026-09-18T04:00:00Z","v":5951134,"vw":49.327055},{"c":49.79,"h":50.16,"l":49.1,"n":35087,"o":49.38,"t":"2026-09-21T04:00:00Z","v":2423237,"vw":49.689934},{"c":48.82,"h":50.668,"l":48.045,"n":42499,"o":50.49,"t":"2026-09-22T04:00:00Z","v":2966945,"vw":48.774711},{"c":49.01,"h":49.8,"l":48.39,"n":49783,"o":49.17,"t":"2026-09-23T04:00:00Z","v":3738296,"vw":49.083622},{"c":48.62,"h":49.24,"l":48.005,"n":69729,"o":48.89,"t":"2026-09-24T04:00:00Z","v":6186616,"vw":48.590953},{"c":46.845,"h":48.61,"l":46.805,"n":53525,"o":48.61,"t":"2026-09-25T04:00:00Z","v":3897328,"vw":47.513542},{"c":46.21,"h":46.47,"l":44.22,"n":71182,"o":45.635,"t":"2026-09-28T04:00:00Z","v":5202323,"vw":45.773284},{"c":46.71,"h":47.1,"l":45.51,"n":52716,"o":46,"t":"2026-09-29T04:00:00Z","v":4200592,"vw":46.461553},{"c":47.25,"h":48.11,"l":46.48,"n":43440,"o":46.58,"t":"2026-09-30T04:00:00Z","v":3550990,"vw":47.308204},{"c":49.95,"h":50,"l":47.34,"n":54922,"o":48.18,"t":"2026-10-01T04:00:00Z","v":4593107,"vw":49.117501},{"c":49.78,"h":51.25,"l":49,"n":46752,"o":50.85,"t":"2026-10-02T04:00:00Z","v":2985593,"vw":49.825848},{"c":51.5,"h":51.76,"l":49.69,"n":42206,"o":49.85,"t":"2026-10-05T04:00:00Z","v":3211853,"vw":51.111542},{"c":51.63,"h":53.38,"l":50.85,"n":46245,"o":51.95,"t":"2026-10-06T04:00:00Z","v":4257088,"vw":51.756347},{"c":51.99,"h":52.53,"l":51.32,"n":36671,"o":51.61,"t":"2026-10-07T04:00:00Z","v":2404542,"vw":52.097928},{"c":53.56,"h":53.62,"l":51.6201,"n":46130,"o":52.03,"t":"2026-10-08T04:00:00Z","v":4729078,"vw":53.217502},{"c":55.09,"h":55.11,"l":53.88,"n":35811,"o":54.05,"t":"2026-10-09T04:00:00Z","v":2371384,"vw":54.814693},{"c":56.01,"h":56.64,"l":55.31,"n":56147,"o":55.5,"t":"2026-10-12T04:00:00Z","v":4177867,"vw":55.907682},{"c":51.95,"h":57.89,"l":51.61,"n":103667,"o":56,"t":"2026-10-13T04:00:00Z","v":9564848,"vw":54.578296},{"c":53.16,"h":54.9592,"l":50.3,"n":83609,"o":50.51,"t":"2026-10-14T04:00:00Z","v":6162010,"vw":53.118978},{"c":55.94,"h":56.03,"l":52.2,"n":50352,"o":52.215,"t":"2026-10-15T04:00:00Z","v":3898879,"vw":54.735117}],"volatilityBars":[{"c":51.95,"h":52.09,"l":51.95,"n":43,"o":51.95,"t":"2026-10-08T08:00:00Z","v":1429,"vw":51.97595},{"c":52.1,"h":52.1,"l":52.1,"n":1,"o":52.1,"t":"2026-10-08T08:30:00Z","v":100,"vw":52.1},{"c":51.9,"h":51.9,"l":51.9,"n":2,"o":51.9,"t":"2026-10-08T09:00:00Z","v":101,"vw":51.9},{"c":51.8,"h":51.8,"l":51.8,"n":9,"o":51.8,"t":"2026-10-08T11:45:00Z","v":500,"vw":51.8},{"c":51.68,"h":51.75,"l":51.68,"n":12,"o":51.75,"t":"2026-10-08T12:15:00Z","v":906,"vw":51.71375},{"c":51.85,"h":52.7309,"l":51.6201,"n":657,"o":52.07,"t":"2026-10-08T13:30:00Z","v":43305,"vw":52.10201},{"c":52.29,"h":52.42,"l":51.67,"n":1125,"o":51.85,"t":"2026-10-08T13:45:00Z","v":74298,"vw":51.916894},{"c":51.99,"h":52.335,"l":51.84,"n":1108,"o":52.335,"t":"2026-10-08T14:00:00Z","v":70765,"vw":52.04186},{"c":51.97,"h":52.1299,"l":51.84,"n":983,"o":51.975,"t":"2026-10-08T14:15:00Z","v":45989,"vw":51.950455},{"c":52.04,"h":52.1,"l":51.915,"n":1017,"o":51.96,"t":"2026-10-08T14:30:00Z","v":48537,"vw":52.018605},{"c":52.05,"h":52.12,"l":51.88,"n":1011,"o":52.035,"t":"2026-10-08T14:45:00Z","v":41543,"vw":51.995582},{"c":51.995,"h":52.2,"l":51.91,"n":1037,"o":52.07,"t":"2026-10-08T15:00:00Z","v":48423,"vw":52.109649},{"c":52.04,"h":52.14,"l":51.94,"n":1006,"o":51.995,"t":"2026-10-08T15:15:00Z","v":41176,"vw":52.015724},{"c":52.25,"h":52.25,"l":51.97,"n":1017,"o":52.0314,"t":"2026-10-08T15:30:00Z","v":54289,"vw":52.094266},{"c":52.2,"h":52.3,"l":52.1,"n":1042,"o":52.23,"t":"2026-10-08T15:45:00Z","v":71905,"vw":52.177166},{"c":52.19,"h":52.26,"l":52.16,"n":1005,"o":52.2,"t":"2026-10-08T16:00:00Z","v":51851,"vw":52.206258},{"c":52.39,"h":52.41,"l":52.17,"n":989,"o":52.19,"t":"2026-10-08T16:15:00Z","v":48457,"vw":52.30304},{"c":52.21,"h":52.48,"l":52.185,"n":802,"o":52.39,"t":"2026-10-08T16:30:00Z","v":28696,"vw":52.376137},{"c":52.35,"h":52.3868,"l":52.07,"n":1195,"o":52.215,"t":"2026-10-08T16:45:00Z","v":48348,"vw":52.253645},{"c":52.59,"h":52.595,"l":52.27,"n":1231,"o":52.34,"t":"2026-10-08T17:00:00Z","v":64049,"vw":52.450247},{"c":52.64,"h":52.7915,"l":52.4501,"n":1492,"o":52.59,"t":"2026-10-08T17:15:00Z","v":78397,"vw":52.673726},{"c":52.615,"h":52.816,"l":52.59,"n":1373,"o":52.63,"t":"2026-10-08T17:30:00Z","v":67333,"vw":52.684584},{"c":52.85,"h":52.85,"l":52.535,"n":1448,"o":52.615,"t":"2026-10-08T17:45:00Z","v":69450,"vw":52.664236},{"c":52.815,"h":52.9,"l":52.63,"n":1979,"o":52.85,"t":"2026-10-08T18:00:00Z","v":93101,"vw":52.771523},{"c":53.08,"h":53.15,"l":52.82,"n":1839,"o":52.825,"t":"2026-10-08T18:15:00Z","v":108430,"vw":52.997117},{"c":53.1,"h":53.28,"l":52.97,"n":2149,"o":53.1,"t":"2026-10-08T18:30:00Z","v":111795,"vw":53.108086},{"c":53.165,"h":53.19,"l":52.97,"n":2371,"o":53.1,"t":"2026-10-08T18:45:00Z","v":149005,"vw":53.070477},{"c":53.035,"h":53.22,"l":52.95,"n":4033,"o":53.16,"t":"2026-10-08T19:00:00Z","v":333960,"vw":53.093935},{"c":53.37,"h":53.4,"l":53.0116,"n":2882,"o":53.03,"t":"2026-10-08T19:15:00Z","v":223968,"vw":53.209381},{"c":53.37,"h":53.52,"l":53.33,"n":3396,"o":53.36,"t":"2026-10-08T19:30:00Z","v":231259,"vw":53.427004},{"c":53.58,"h":53.62,"l":53.37,"n":7378,"o":53.37,"t":"2026-10-08T19:45:00Z","v":567867,"vw":53.520271},{"c":53,"h":53.58,"l":53,"n":61,"o":53.58,"t":"2026-10-08T20:00:00Z","v":1736638,"vw":53.559909},{"c":53,"h":53,"l":53,"n":35,"o":53,"t":"2026-10-08T20:15:00Z","v":4137,"vw":53},{"c":53.56,"h":53.56,"l":53.5,"n":2,"o":53.5,"t":"2026-10-08T20:30:00Z","v":1800,"vw":53.55},{"c":53.4,"h":53.5,"l":53.38,"n":6,"o":53.38,"t":"2026-10-08T20:45:00Z","v":817,"vw":53.415724},{"c":52.8816,"h":52.8816,"l":52.8816,"n":1,"o":52.8816,"t":"2026-10-08T21:30:00Z","v":178,"vw":52.8816},{"c":53.3,"h":53.3,"l":53.3,"n":1,"o":53.3,"t":"2026-10-08T21:45:00Z","v":1444,"vw":53.3},{"c":53.49,"h":53.49,"l":53.3,"n":40,"o":53.3,"t":"2026-10-08T22:00:00Z","v":7355,"vw":53.409429},{"c":53.65,"h":53.65,"l":53.4726,"n":17,"o":53.49,"t":"2026-10-08T22:15:00Z","v":906,"vw":53.587825},{"c":53.579,"h":53.579,"l":53.579,"n":2,"o":53.579,"t":"2026-10-08T22:45:00Z","v":105,"vw":53.579},{"c":53.61,"h":53.64,"l":53.56,"n":7,"o":53.64,"t":"2026-10-08T23:45:00Z","v":800,"vw":53.616982},{"c":53.52,"h":53.52,"l":53.52,"n":10,"o":53.52,"t":"2026-10-09T08:00:00Z","v":622,"vw":53.52},{"c":53.74,"h":53.74,"l":53.365,"n":45,"o":53.365,"t":"2026-10-09T08:30:00Z","v":990,"vw":53.612014},{"c":53.87,"h":53.87,"l":53.87,"n":2,"o":53.87,"t":"2026-10-09T09:30:00Z","v":300,"vw":53.87},{"c":53.85,"h":53.85,"l":53.85,"n":3,"o":53.85,"t":"2026-10-09T10:30:00Z","v":200,"vw":53.85},{"c":53.9,"h":53.9,"l":53.83,"n":21,"o":53.83,"t":"2026-10-09T11:30:00Z","v":1569,"vw":53.863636},{"c":53.91,"h":53.91,"l":53.9,"n":6,"o":53.9,"t":"2026-10-09T11:45:00Z","v":547,"vw":53.902},{"c":53.88,"h":53.88,"l":53.17,"n":8,"o":53.775,"t":"2026-10-09T12:30:00Z","v":579,"vw":53.65},{"c":53.99,"h":53.99,"l":53.99,"n":1,"o":53.99,"t":"2026-10-09T12:45:00Z","v":100,"vw":53.99},{"c":53.91,"h":54,"l":53.85,"n":78,"o":53.95,"t":"2026-10-09T13:15:00Z","v":90772,"vw":53.945123},{"c":54.555,"h":54.79,"l":53.88,"n":2060,"o":54.05,"t":"2026-10-09T13:30:00Z","v":155425,"vw":54.404881},{"c":54.82,"h":54.85,"l":54.3565,"n":1713,"o":54.5,"t":"2026-10-09T13:45:00Z","v":96508,"vw":54.601998},{"c":54.655,"h":54.805,"l":54.2608,"n":1317,"o":54.805,"t":"2026-10-09T14:00:00Z","v":112886,"vw":54.518816},{"c":54.63,"h":54.75,"l":54.53,"n":1117,"o":54.67,"t":"2026-10-09T14:15:00Z","v":60198,"vw":54.61667},{"c":54.435,"h":54.625,"l":54.35,"n":989,"o":54.5901,"t":"2026-10-09T14:30:00Z","v":60650,"vw":54.534395},{"c":54.53,"h":54.53,"l":54.16,"n":1708,"o":54.43,"t":"2026-10-09T14:45:00Z","v":83551,"vw":54.345822},{"c":54.4701,"h":54.53,"l":54.4,"n":1230,"o":54.5001,"t":"2026-10-09T15:00:00Z","v":57999,"vw":54.474765},{"c":54.755,"h":54.775,"l":54.43,"n":886,"o":54.45,"t":"2026-10-09T15:15:00Z","v":31178,"vw":54.633061},{"c":54.76,"h":54.83,"l":54.715,"n":832,"o":54.755,"t":"2026-10-09T15:30:00Z","v":31158,"vw":54.759996},{"c":54.78,"h":54.84,"l":54.6,"n":754,"o":54.72,"t":"2026-10-09T15:45:00Z","v":24566,"vw":54.742038},{"c":54.9,"h":54.95,"l":54.735,"n":1231,"o":54.785,"t":"2026-10-09T16:00:00Z","v":58374,"vw":54.864427},{"c":54.85,"h":55.03,"l":54.8,"n":1537,"o":54.895,"t":"2026-10-09T16:15:00Z","v":120900,"vw":54.955508},{"c":54.75,"h":54.8713,"l":54.6069,"n":998,"o":54.85,"t":"2026-10-09T16:30:00Z","v":37620,"vw":54.729885},{"c":54.74,"h":54.785,"l":54.71,"n":768,"o":54.74,"t":"2026-10-09T16:45:00Z","v":29496,"vw":54.74778},{"c":54.81,"h":54.82,"l":54.715,"n":880,"o":54.74,"t":"2026-10-09T17:00:00Z","v":37337,"vw":54.774155},{"c":54.87,"h":54.87,"l":54.8,"n":1084,"o":54.81,"t":"2026-10-09T17:15:00Z","v":42047,"vw":54.834618},{"c":54.79,"h":54.87,"l":54.71,"n":953,"o":54.87,"t":"2026-10-09T17:30:00Z","v":34389,"vw":54.781936},{"c":54.79,"h":54.8,"l":54.705,"n":835,"o":54.78,"t":"2026-10-09T17:45:00Z","v":30078,"vw":54.772191},{"c":54.72,"h":54.79,"l":54.68,"n":994,"o":54.79,"t":"2026-10-09T18:00:00Z","v":47483,"vw":54.728851},{"c":54.78,"h":54.82,"l":54.71,"n":725,"o":54.728,"t":"2026-10-09T18:15:00Z","v":29370,"vw":54.778918},{"c":54.83,"h":54.84,"l":54.78,"n":936,"o":54.8,"t":"2026-10-09T18:30:00Z","v":35644,"vw":54.81076},{"c":54.815,"h":54.885,"l":54.69,"n":1441,"o":54.82,"t":"2026-10-09T18:45:00Z","v":70687,"vw":54.802217},{"c":54.85,"h":54.95,"l":54.76,"n":1172,"o":54.8,"t":"2026-10-09T19:00:00Z","v":53480,"vw":54.859872},{"c":54.8999,"h":54.96,"l":54.83,"n":1529,"o":54.845,"t":"2026-10-09T19:15:00Z","v":75708,"vw":54.880464},{"c":54.935,"h":54.96,"l":54.82,"n":1962,"o":54.87,"t":"2026-10-09T19:30:00Z","v":106620,"vw":54.883203},{"c":55.1,"h":55.11,"l":54.93,"n":5477,"o":54.94,"t":"2026-10-09T19:45:00Z","v":401326,"vw":55.013629},{"c":54.7193,"h":55.12,"l":54.7193,"n":127,"o":55.09,"t":"2026-10-09T20:00:00Z","v":341772,"vw":55.08989},{"c":54.9,"h":54.9,"l":54.8159,"n":8,"o":54.8159,"t":"2026-10-09T20:15:00Z","v":407,"vw":54.865136},{"c":54.9003,"h":54.96,"l":54.9003,"n":2,"o":54.96,"t":"2026-10-09T20:30:00Z","v":200,"vw":54.93015},{"c":55,"h":55,"l":55,"n":4,"o":55,"t":"2026-10-09T20:45:00Z","v":1806,"vw":55},{"c":55.1984,"h":55.1984,"l":55.1984,"n":1,"o":55.1984,"t":"2026-10-09T22:00:00Z","v":100,"vw":55.1984},{"c":55.44,"h":55.44,"l":55.44,"n":1,"o":55.44,"t":"2026-10-12T08:15:00Z","v":200,"vw":55.44},{"c":55.12,"h":55.12,"l":55.12,"n":3,"o":55.12,"t":"2026-10-12T08:45:00Z","v":598,"vw":55.12},{"c":55.12,"h":55.12,"l":55.12,"n":1,"o":55.12,"t":"2026-10-12T09:15:00Z","v":100,"vw":55.12},{"c":55.24,"h":55.24,"l":55.24,"n":9,"o":55.24,"t":"2026-10-12T11:00:00Z","v":1037,"vw":55.24},{"c":55.35,"h":55.35,"l":55.35,"n":7,"o":55.35,"t":"2026-10-12T11:30:00Z","v":410,"vw":55.35},{"c":55.55,"h":55.55,"l":55.54,"n":22,"o":55.54,"t":"2026-10-12T12:30:00Z","v":1120,"vw":55.548951},{"c":55.25,"h":55.35,"l":55.25,"n":2,"o":55.35,"t":"2026-10-12T12:45:00Z","v":300,"vw":55.283333},{"c":55.63,"h":55.7001,"l":55.23,"n":101,"o":55.7001,"t":"2026-10-12T13:15:00Z","v":4991,"vw":55.565478},{"c":56.4,"h":56.64,"l":55.5,"n":2547,"o":55.5,"t":"2026-10-12T13:30:00Z","v":196250,"vw":56.050268},{"c":56.09,"h":56.41,"l":55.85,"n":1905,"o":56.41,"t":"2026-10-12T13:45:00Z","v":117372,"vw":56.088711},{"c":56,"h":56.3,"l":55.85,"n":2069,"o":56.11,"t":"2026-10-12T14:00:00Z","v":130380,"vw":56.048952},{"c":55.77,"h":56.1283,"l":55.62,"n":2203,"o":55.99,"t":"2026-10-12T14:15:00Z","v":155137,"vw":55.823921},{"c":55.77,"h":55.82,"l":55.31,"n":2328,"o":55.755,"t":"2026-10-12T14:30:00Z","v":215994,"vw":55.645103},{"c":56.019,"h":56.1,"l":55.79,"n":1640,"o":55.79,"t":"2026-10-12T14:45:00Z","v":91360,"vw":55.943212},{"c":55.945,"h":56.138,"l":55.915,"n":1495,"o":56.02,"t":"2026-10-12T15:00:00Z","v":80609,"vw":56.014899},{"c":55.825,"h":55.945,"l":55.665,"n":1819,"o":55.945,"t":"2026-10-12T15:15:00Z","v":108767,"vw":55.805913},{"c":55.685,"h":55.83,"l":55.65,"n":1378,"o":55.825,"t":"2026-10-12T15:30:00Z","v":72774,"vw":55.752243},{"c":55.95,"h":55.96,"l":55.68,"n":1770,"o":55.685,"t":"2026-10-12T15:45:00Z","v":109897,"vw":55.790025},{"c":55.81,"h":55.94,"l":55.73,"n":1759,"o":55.93,"t":"2026-10-12T16:00:00Z","v":95716,"vw":55.801148},{"c":55.5,"h":55.78,"l":55.5,"n":1311,"o":55.78,"t":"2026-10-12T16:15:00Z","v":80206,"vw":55.643632},{"c":55.51,"h":55.625,"l":55.5,"n":942,"o":55.5,"t":"2026-10-12T16:30:00Z","v":40629,"vw":55.551919},{"c":55.45,"h":55.5225,"l":55.39,"n":1255,"o":55.51,"t":"2026-10-12T16:45:00Z","v":56220,"vw":55.438272},{"c":55.41,"h":55.53,"l":55.38,"n":1528,"o":55.45,"t":"2026-10-12T17:00:00Z","v":79591,"vw":55.439986},{"c":55.81,"h":55.82,"l":55.4,"n":1670,"o":55.4,"t":"2026-10-12T17:15:00Z","v":77282,"vw":55.655416},{"c":55.895,"h":55.92,"l":55.61,"n":2383,"o":55.8,"t":"2026-10-12T17:30:00Z","v":130524,"vw":55.811834},{"c":55.84,"h":55.93,"l":55.78,"n":1812,"o":55.89,"t":"2026-10-12T17:45:00Z","v":112037,"vw":55.868742},{"c":55.985,"h":55.985,"l":55.8,"n":2398,"o":55.835,"t":"2026-10-12T18:00:00Z","v":135658,"vw":55.864852},{"c":55.99,"h":56.06,"l":55.88,"n":1522,"o":55.98,"t":"2026-10-12T18:15:00Z","v":75630,"vw":55.986815},{"c":55.905,"h":55.985,"l":55.845,"n":1746,"o":55.985,"t":"2026-10-12T18:30:00Z","v":85647,"vw":55.9089},{"c":55.955,"h":56.07,"l":55.915,"n":1927,"o":55.915,"t":"2026-10-12T18:45:00Z","v":107733,"vw":56.017965},{"c":55.935,"h":56.13,"l":55.88,"n":3122,"o":55.955,"t":"2026-10-12T19:00:00Z","v":220882,"vw":55.98268},{"c":55.935,"h":56.08,"l":55.91,"n":2585,"o":55.935,"t":"2026-10-12T19:15:00Z","v":182846,"vw":55.996179},{"c":55.855,"h":56,"l":55.7,"n":3336,"o":55.92,"t":"2026-10-12T19:30:00Z","v":189177,"vw":55.85582},{"c":56.02,"h":56.08,"l":55.8,"n":7121,"o":55.86,"t":"2026-10-12T19:45:00Z","v":468897,"vw":55.987041},{"c":56.01,"h":56.01,"l":55.96,"n":64,"o":56.01,"t":"2026-10-12T20:00:00Z","v":667164,"vw":56.009933},{"c":56.01,"h":56.01,"l":55.9,"n":10,"o":55.97,"t":"2026-10-12T20:30:00Z","v":7960,"vw":55.994231},{"c":55.99,"h":55.99,"l":55.99,"n":7,"o":55.99,"t":"2026-10-12T21:00:00Z","v":1000,"vw":55.99},{"c":56.12,"h":56.12,"l":56.12,"n":2,"o":56.12,"t":"2026-10-12T21:30:00Z","v":202,"vw":56.12},{"c":56.1896,"h":56.1896,"l":56.1896,"n":1,"o":56.1896,"t":"2026-10-12T21:45:00Z","v":100,"vw":56.1896},{"c":56.12,"h":56.12,"l":56.12,"n":1,"o":56.12,"t":"2026-10-12T22:00:00Z","v":600,"vw":56.12},{"c":56.11,"h":56.11,"l":56.0098,"n":8,"o":56.0098,"t":"2026-10-12T22:30:00Z","v":353,"vw":56.0599},{"c":56.13,"h":56.13,"l":56.13,"n":1,"o":56.13,"t":"2026-10-12T22:45:00Z","v":293,"vw":56.13},{"c":56.07,"h":56.07,"l":56.07,"n":6,"o":56.07,"t":"2026-10-13T08:00:00Z","v":361,"vw":56.07},{"c":56,"h":56,"l":56,"n":7,"o":56,"t":"2026-10-13T10:45:00Z","v":308,"vw":56},{"c":55.79,"h":56.02,"l":55.79,"n":13,"o":56.02,"t":"2026-10-13T12:00:00Z","v":611,"vw":55.837681},{"c":55.59,"h":55.59,"l":55.59,"n":5,"o":55.59,"t":"2026-10-13T12:30:00Z","v":233,"vw":55.59},{"c":55.41,"h":56.45,"l":55.41,"n":92,"o":55.95,"t":"2026-10-13T12:45:00Z","v":23347,"vw":56.173199},{"c":55.74,"h":55.74,"l":55.74,"n":1,"o":55.74,"t":"2026-10-13T13:00:00Z","v":500,"vw":55.74},{"c":56.5,"h":56.5,"l":56.41,"n":16,"o":56.45,"t":"2026-10-13T13:15:00Z","v":1114,"vw":56.480263},{"c":57.886,"h":57.89,"l":55.55,"n":2580,"o":56,"t":"2026-10-13T13:30:00Z","v":210563,"vw":56.94038},{"c":57.515,"h":57.85,"l":57.2,"n":1854,"o":57.84,"t":"2026-10-13T13:45:00Z","v":100064,"vw":57.606101},{"c":57.1,"h":57.58,"l":57.045,"n":2444,"o":57.51,"t":"2026-10-13T14:00:00Z","v":153310,"vw":57.315138},{"c":57.125,"h":57.5,"l":57.0418,"n":1613,"o":57.16,"t":"2026-10-13T14:15:00Z","v":83824,"vw":57.291367},{"c":57.12,"h":57.33,"l":56.79,"n":2181,"o":57.115,"t":"2026-10-13T14:30:00Z","v":125917,"vw":57.056404},{"c":57.135,"h":57.455,"l":57.06,"n":2353,"o":57.14,"t":"2026-10-13T14:45:00Z","v":206089,"vw":57.281857},{"c":57.66,"h":57.73,"l":57.14,"n":1907,"o":57.14,"t":"2026-10-13T15:00:00Z","v":135044,"vw":57.44102},{"c":57.735,"h":57.85,"l":57.635,"n":1432,"o":57.66,"t":"2026-10-13T15:15:00Z","v":90908,"vw":57.765474},{"c":57.48,"h":57.76,"l":57.29,"n":2189,"o":57.7,"t":"2026-10-13T15:30:00Z","v":132394,"vw":57.541111},{"c":57.43,"h":57.48,"l":57.22,"n":1510,"o":57.47,"t":"2026-10-13T15:45:00Z","v":142922,"vw":57.40019},{"c":57.54,"h":57.57,"l":57.35,"n":1012,"o":57.425,"t":"2026-10-13T16:00:00Z","v":55570,"vw":57.455781},{"c":57.625,"h":57.66,"l":57.46,"n":995,"o":57.54,"t":"2026-10-13T16:15:00Z","v":56649,"vw":57.556906},{"c":57.295,"h":57.63,"l":57.1,"n":1782,"o":57.63,"t":"2026-10-13T16:30:00Z","v":115742,"vw":57.335887},{"c":57.4624,"h":57.5,"l":57.23,"n":1035,"o":57.295,"t":"2026-10-13T16:45:00Z","v":65085,"vw":57.347717},{"c":57.13,"h":57.47,"l":57.115,"n":1838,"o":57.445,"t":"2026-10-13T17:00:00Z","v":115249,"vw":57.273749},{"c":57.175,"h":57.26,"l":56.98,"n":1379,"o":57.1,"t":"2026-10-13T17:15:00Z","v":106997,"vw":57.116469},{"c":56.56,"h":57.19,"l":55.88,"n":4438,"o":57.19,"t":"2026-10-13T17:30:00Z","v":542118,"vw":56.283318},{"c":56.595,"h":56.775,"l":56.3803,"n":2107,"o":56.53,"t":"2026-10-13T17:45:00Z","v":219009,"vw":56.542927},{"c":56.48,"h":56.72,"l":56.44,"n":2165,"o":56.605,"t":"2026-10-13T18:00:00Z","v":181110,"vw":56.572197},{"c":56.2033,"h":56.62,"l":56.145,"n":1998,"o":56.52,"t":"2026-10-13T18:15:00Z","v":123461,"vw":56.334726},{"c":55.88,"h":56.21,"l":55.68,"n":3381,"o":56.194,"t":"2026-10-13T18:30:00Z","v":219770,"vw":55.97065},{"c":55.86,"h":56,"l":55.555,"n":2831,"o":55.88,"t":"2026-10-13T18:45:00Z","v":159166,"vw":55.794971},{"c":55.46,"h":55.955,"l":55.425,"n":4561,"o":55.875,"t":"2026-10-13T19:00:00Z","v":287638,"vw":55.712857},{"c":54.45,"h":55.44,"l":54.175,"n":8679,"o":55.42,"t":"2026-10-13T19:15:00Z","v":622727,"vw":54.803878},{"c":54.585,"h":55.31,"l":53.97,"n":13365,"o":54.46,"t":"2026-10-13T19:30:00Z","v":1110374,"vw":54.637164},{"c":51.87,"h":55.05,"l":51.61,"n":29664,"o":54.62,"t":"2026-10-13T19:45:00Z","v":3155567,"vw":52.86359},{"c":52,"h":53.02,"l":51.51,"n":266,"o":51.95,"t":"2026-10-13T20:00:00Z","v":665801,"vw":51.94847},{"c":51.69,"h":51.8325,"l":51.56,"n":38,"o":51.8325,"t":"2026-10-13T20:15:00Z","v":3231,"vw":51.751322},{"c":51.15,"h":51.95,"l":50.86,"n":264,"o":51.73,"t":"2026-10-13T20:30:00Z","v":71533,"vw":51.27231},{"c":51.65,"h":52.05,"l":50.7331,"n":211,"o":50.99,"t":"2026-10-13T20:45:00Z","v":70502,"vw":51.666673},{"c":50.88,"h":52,"l":50.88,"n":165,"o":51.55,"t":"2026-10-13T21:00:00Z","v":63642,"vw":51.526456},{"c":50.93,"h":51.08,"l":50.7296,"n":82,"o":51.02,"t":"2026-10-13T21:15:00Z","v":9669,"vw":50.954408},{"c":50.55,"h":50.94,"l":50.55,"n":209,"o":50.93,"t":"2026-10-13T21:30:00Z","v":4974,"vw":50.832579},{"c":50.3,"h":50.67,"l":50.3,"n":51,"o":50.66,"t":"2026-10-13T21:45:00Z","v":2191,"vw":50.415078},{"c":49.8,"h":50.13,"l":49.6,"n":83,"o":50.13,"t":"2026-10-13T22:00:00Z","v":10595,"vw":49.814391},{"c":50.1,"h":50.1,"l":49.79,"n":69,"o":49.92,"t":"2026-10-13T22:15:00Z","v":44023,"vw":49.925284},{"c":50.25,"h":50.63,"l":50.25,"n":96,"o":50.49,"t":"2026-10-13T22:30:00Z","v":10986,"vw":50.444039},{"c":49.94,"h":50.25,"l":49.8,"n":46,"o":50.25,"t":"2026-10-13T22:45:00Z","v":4070,"vw":50.012426},{"c":49.6,"h":49.69,"l":49.5935,"n":7,"o":49.5935,"t":"2026-10-13T23:00:00Z","v":2313,"vw":49.603795},{"c":50.1,"h":50.35,"l":49.63,"n":130,"o":49.8945,"t":"2026-10-13T23:15:00Z","v":19346,"vw":50.001161},{"c":49.8,"h":50.14,"l":49.75,"n":155,"o":50.01,"t":"2026-10-13T23:30:00Z","v":31032,"vw":49.978055},{"c":49.76,"h":50.46,"l":49.76,"n":17,"o":49.8896,"t":"2026-10-13T23:45:00Z","v":2128,"vw":49.90994},{"c":50.68,"h":50.82,"l":50.32,"n":119,"o":50.49,"t":"2026-10-14T08:00:00Z","v":5784,"vw":50.61444},{"c":50.65,"h":50.7,"l":50.65,"n":4,"o":50.7,"t":"2026-10-14T08:15:00Z","v":593,"vw":50.69},{"c":51,"h":51,"l":50.74,"n":8,"o":50.74,"t":"2026-10-14T09:15:00Z","v":824,"vw":50.790232},{"c":50.99,"h":50.99,"l":50.99,"n":3,"o":50.99,"t":"2026-10-14T09:30:00Z","v":220,"vw":50.99},{"c":50.9,"h":50.9,"l":50.9,"n":7,"o":50.9,"t":"2026-10-14T09:45:00Z","v":614,"vw":50.9},{"c":50.95,"h":50.95,"l":50.95,"n":1,"o":50.95,"t":"2026-10-14T10:00:00Z","v":100,"vw":50.95},{"c":50.93,"h":51.01,"l":50.9,"n":105,"o":51.01,"t":"2026-10-14T10:30:00Z","v":1752,"vw":50.971312},{"c":51.2,"h":51.2,"l":50.94,"n":16,"o":50.96,"t":"2026-10-14T10:45:00Z","v":1500,"vw":51.069167},{"c":50.6847,"h":51,"l":50.5001,"n":37,"o":50.95,"t":"2026-10-14T11:00:00Z","v":2937,"vw":50.805735},{"c":50.5,"h":50.99,"l":50.5,"n":16,"o":50.99,"t":"2026-10-14T11:15:00Z","v":2718,"vw":50.616731},{"c":49.6,"h":50.52,"l":49.6,"n":183,"o":50.5,"t":"2026-10-14T11:30:00Z","v":7797,"vw":50.012945},{"c":49.75,"h":49.75,"l":49.6,"n":9,"o":49.6,"t":"2026-10-14T11:45:00Z","v":678,"vw":49.665691},{"c":49.98,"h":49.98,"l":49.6299,"n":12,"o":49.75,"t":"2026-10-14T12:00:00Z","v":1597,"vw":49.79636},{"c":49.75,"h":49.83,"l":49.7042,"n":153,"o":49.7042,"t":"2026-10-14T12:15:00Z","v":3122,"vw":49.758756},{"c":49.2,"h":49.65,"l":49,"n":72,"o":49.65,"t":"2026-10-14T12:30:00Z","v":5192,"vw":49.432144},{"c":49.8804,"h":49.8804,"l":49,"n":127,"o":49.21,"t":"2026-10-14T12:45:00Z","v":33474,"vw":49.482919},{"c":49.6,"h":49.8,"l":49.5,"n":60,"o":49.75,"t":"2026-10-14T13:00:00Z","v":2976,"vw":49.652754},{"c":50.49,"h":50.49,"l":49.5,"n":235,"o":49.58,"t":"2026-10-14T13:15:00Z","v":32412,"vw":49.548547},{"c":54.54,"h":54.9592,"l":50.3,"n":6654,"o":50.51,"t":"2026-10-14T13:30:00Z","v":737433,"vw":53.082233},{"c":53.595,"h":54.55,"l":53.4,"n":5670,"o":54.55,"t":"2026-10-14T13:45:00Z","v":435311,"vw":53.84668},{"c":53.4,"h":54.14,"l":53.075,"n":5917,"o":53.57,"t":"2026-10-14T14:00:00Z","v":379314,"vw":53.591674},{"c":53.12,"h":53.6025,"l":53.02,"n":4275,"o":53.4,"t":"2026-10-14T14:15:00Z","v":334955,"vw":53.284185},{"c":52.915,"h":53.25,"l":52.695,"n":3137,"o":53.1695,"t":"2026-10-14T14:30:00Z","v":217406,"vw":52.925579},{"c":52.99,"h":53.19,"l":52.72,"n":3302,"o":52.94,"t":"2026-10-14T14:45:00Z","v":304361,"vw":52.969897},{"c":52.37,"h":52.965,"l":52.29,"n":2428,"o":52.95,"t":"2026-10-14T15:00:00Z","v":224435,"vw":52.545128},{"c":52.8,"h":52.85,"l":52.38,"n":1886,"o":52.4,"t":"2026-10-14T15:15:00Z","v":97885,"vw":52.596123},{"c":52.73,"h":53.07,"l":52.605,"n":2510,"o":52.805,"t":"2026-10-14T15:30:00Z","v":133683,"vw":52.862205},{"c":52.92,"h":53.06,"l":52.775,"n":1528,"o":52.775,"t":"2026-10-14T15:45:00Z","v":74997,"vw":52.942401},{"c":53.115,"h":53.3799,"l":52.85,"n":3470,"o":52.91,"t":"2026-10-14T16:00:00Z","v":191178,"vw":53.165872},{"c":53.22,"h":53.35,"l":53.05,"n":2562,"o":53.0907,"t":"2026-10-14T16:15:00Z","v":174338,"vw":53.215166},{"c":53.4,"h":53.43,"l":52.94,"n":2176,"o":53.235,"t":"2026-10-14T16:30:00Z","v":131936,"vw":53.244394},{"c":53.28,"h":53.505,"l":53.18,"n":1581,"o":53.4,"t":"2026-10-14T16:45:00Z","v":74362,"vw":53.397061},{"c":53.41,"h":53.55,"l":53.185,"n":2621,"o":53.3,"t":"2026-10-14T17:00:00Z","v":171500,"vw":53.407455},{"c":53.19,"h":53.5,"l":53.19,"n":1486,"o":53.425,"t":"2026-10-14T17:15:00Z","v":63684,"vw":53.345451},{"c":53.04,"h":53.37,"l":53.04,"n":1505,"o":53.205,"t":"2026-10-14T17:30:00Z","v":68594,"vw":53.219495},{"c":53.055,"h":53.25,"l":52.9522,"n":1693,"o":53.04,"t":"2026-10-14T17:45:00Z","v":72815,"vw":53.086601},{"c":52.93,"h":53.155,"l":52.88,"n":2242,"o":53.05,"t":"2026-10-14T18:00:00Z","v":111024,"vw":53.039465},{"c":52.79,"h":52.96,"l":52.4,"n":2413,"o":52.945,"t":"2026-10-14T18:15:00Z","v":130003,"vw":52.658795},{"c":52.715,"h":52.87,"l":52.7,"n":2138,"o":52.795,"t":"2026-10-14T18:30:00Z","v":129137,"vw":52.765561},{"c":52.65,"h":52.89,"l":52.65,"n":1968,"o":52.7,"t":"2026-10-14T18:45:00Z","v":95736,"vw":52.753555},{"c":52.505,"h":52.6605,"l":52.38,"n":2588,"o":52.645,"t":"2026-10-14T19:00:00Z","v":147545,"vw":52.476912},{"c":52.68,"h":52.74,"l":52.43,"n":2360,"o":52.51,"t":"2026-10-14T19:15:00Z","v":155092,"vw":52.628469},{"c":52.925,"h":53.085,"l":52.53,"n":3904,"o":52.69,"t":"2026-10-14T19:30:00Z","v":269502,"vw":52.828939},{"c":53.15,"h":53.29,"l":52.85,"n":10104,"o":52.93,"t":"2026-10-14T19:45:00Z","v":623411,"vw":53.13688},{"c":53.16,"h":53.49,"l":53.16,"n":56,"o":53.16,"t":"2026-10-14T20:00:00Z","v":475434,"vw":53.160077},{"c":53.16,"h":53.2,"l":53.16,"n":12,"o":53.2,"t":"2026-10-14T20:30:00Z","v":1354,"vw":53.184022},{"c":53.15,"h":53.15,"l":53.15,"n":1,"o":53.15,"t":"2026-10-14T21:00:00Z","v":200,"vw":53.15},{"c":52.81,"h":52.81,"l":52.81,"n":36,"o":52.81,"t":"2026-10-14T22:30:00Z","v":888,"vw":52.81},{"c":52.12,"h":52.51,"l":52.12,"n":5,"o":52.51,"t":"2026-10-14T23:15:00Z","v":213,"vw":52.315},{"c":52.6,"h":53.03,"l":52.49,"n":29,"o":52.84,"t":"2026-10-15T08:00:00Z","v":1805,"vw":52.71406},{"c":52.51,"h":52.51,"l":52.51,"n":1,"o":52.51,"t":"2026-10-15T09:45:00Z","v":158,"vw":52.51},{"c":52.2,"h":52.2,"l":52.2,"n":2,"o":52.2,"t":"2026-10-15T12:15:00Z","v":150,"vw":52.2},{"c":52.2,"h":52.2,"l":52.18,"n":3,"o":52.18,"t":"2026-10-15T12:30:00Z","v":486,"vw":52.18823},{"c":51.69,"h":52.2,"l":51.69,"n":7,"o":52.19,"t":"2026-10-15T12:45:00Z","v":969,"vw":52.05853},{"c":52.06,"h":52.2,"l":52,"n":8,"o":52.2,"t":"2026-10-15T13:00:00Z","v":2151,"vw":52.112605},{"c":52.7,"h":53.59,"l":52.2,"n":2346,"o":52.215,"t":"2026-10-15T13:30:00Z","v":252803,"vw":52.96288},{"c":53.39,"h":53.5184,"l":52.6,"n":3116,"o":52.74,"t":"2026-10-15T13:45:00Z","v":196086,"vw":53.13461},{"c":54.06,"h":54.31,"l":53.23,"n":3062,"o":53.35,"t":"2026-10-15T14:00:00Z","v":228080,"vw":53.79134},{"c":53.78,"h":54.2,"l":53.525,"n":1640,"o":54.06,"t":"2026-10-15T14:15:00Z","v":120346,"vw":53.718435},{"c":53.63,"h":53.84,"l":53.32,"n":2053,"o":53.805,"t":"2026-10-15T14:30:00Z","v":138417,"vw":53.582797},{"c":53.61,"h":53.72,"l":53.42,"n":1568,"o":53.63,"t":"2026-10-15T14:45:00Z","v":76426,"vw":53.58769},{"c":53.82,"h":53.93,"l":53.585,"n":1837,"o":53.605,"t":"2026-10-15T15:00:00Z","v":124624,"vw":53.788075},{"c":54.15,"h":54.26,"l":53.76,"n":2394,"o":53.85,"t":"2026-10-15T15:15:00Z","v":144791,"vw":54.064308},{"c":54.52,"h":54.595,"l":54.065,"n":1953,"o":54.17,"t":"2026-10-15T15:30:00Z","v":118052,"vw":54.418141},{"c":54.64,"h":54.64,"l":54.16,"n":1824,"o":54.46,"t":"2026-10-15T15:45:00Z","v":113605,"vw":54.447572},{"c":54.73,"h":54.81,"l":54.29,"n":2057,"o":54.62,"t":"2026-10-15T16:00:00Z","v":134488,"vw":54.574418},{"c":54.69,"h":54.78,"l":54.53,"n":1888,"o":54.71,"t":"2026-10-15T16:15:00Z","v":124251,"vw":54.658869},{"c":54.88,"h":54.96,"l":54.64,"n":1746,"o":54.71,"t":"2026-10-15T16:30:00Z","v":93334,"vw":54.816945},{"c":54.93,"h":54.94,"l":54.8,"n":1469,"o":54.8926,"t":"2026-10-15T16:45:00Z","v":80892,"vw":54.873622},{"c":55.16,"h":55.18,"l":55.0175,"n":414,"o":55.05,"t":"2026-10-15T18:00:00Z","v":19893,"vw":55.07828},{"c":54.93,"h":55.189,"l":54.82,"n":1952,"o":55.16,"t":"2026-10-15T18:15:00Z","v":126294,"vw":54.983025},{"c":54.84,"h":54.94,"l":54.73,"n":1679,"o":54.915,"t":"2026-10-15T18:30:00Z","v":106375,"vw":54.818177},{"c":54.85,"h":54.86,"l":54.62,"n":1724,"o":54.825,"t":"2026-10-15T18:45:00Z","v":97465,"vw":54.776434},{"c":54.97,"h":55.095,"l":54.8,"n":1722,"o":54.85,"t":"2026-10-15T19:00:00Z","v":107953,"vw":54.977992},{"c":55.3,"h":55.51,"l":54.95,"n":2114,"o":54.95,"t":"2026-10-15T19:15:00Z","v":132558,"vw":55.279154},{"c":55.53,"h":55.55,"l":55.22,"n":2670,"o":55.29,"t":"2026-10-15T19:30:00Z","v":166008,"vw":55.340199},{"c":55.97,"h":56.03,"l":55.4501,"n":8826,"o":55.53,"t":"2026-10-15T19:45:00Z","v":662050,"vw":55.869925},{"c":55.89,"h":56.02,"l":55.89,"n":89,"o":55.94,"t":"2026-10-15T20:00:00Z","v":519242,"vw":55.940113},{"c":55.75,"h":55.87,"l":55.75,"n":3,"o":55.87,"t":"2026-10-15T20:30:00Z","v":404,"vw":55.785294}],"expiry":"2026-10-16","expirations":["2026-10-16","2026-10-23","2026-10-30","2026-11-06","2026-11-13","2026-11-20","2026-11-27","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.20566140112001402,"strike":63.180651492572224,"iv":1.691350730235531,"gamma":0.04945206727360492,"theta":-0.4298702023952401,"vega":0.004997012352718615,"rho":0.00013953519646453408,"breakevenPct":13.697422230838104},{"delta":0.15,"premium":0.36658416288326856,"strike":61.49504977299611,"iv":1.7515114294668015,"gamma":0.04861599333219261,"theta":-0.6047001649178668,"vega":0.006629497224979529,"rho":0.00020807675949564852,"breakevenPct":10.962572082294859},{"delta":0.2,"premium":0.4929920711853112,"strike":59.61088025885568,"iv":1.5230820186697285,"gamma":0.06908989474325483,"theta":-0.6522239096701603,"vega":0.007940116906025052,"rho":0.00027732769814981233,"breakevenPct":7.809636466441238},{"delta":0.25,"premium":0.3943674672822819,"strike":57.693674672822816,"iv":0.9534541564580284,"gamma":0.11810965933916773,"theta":-0.4539294131884377,"vega":0.009051147708881761,"rho":0.00035218510054545036,"breakevenPct":4.193797560726637},{"delta":0.3,"premium":0.39504076086956513,"strike":56.89402173913044,"iv":0.7095070652173913,"gamma":0.16568369565217392,"theta":-0.35764945652173913,"vega":0.009990760869565216,"rho":0.000418292046829265,"breakevenPct":2.7606502242152486},{"delta":0.35,"premium":0.5105298913043477,"strike":56.622282608695656,"iv":0.7261918478260869,"gamma":0.16948804347826088,"theta":-0.38444293478260866,"vega":0.010479891304347825,"rho":0.0004895237071106292,"breakevenPct":2.4803811659192836},{"delta":0.4,"premium":0.6260190217391304,"strike":56.35054347826087,"iv":0.7428766304347826,"gamma":0.17329239130434781,"theta":-0.41123641304347824,"vega":0.010969021739130435,"rho":0.0005607553673919935,"breakevenPct":2.2001121076233177},{"delta":0.45,"premium":0.7415081521739131,"strike":56.078804347826086,"iv":0.7595614130434782,"gamma":0.17709673913043478,"theta":-0.4380298913043478,"vega":0.011458152173913043,"rho":0.0006319870276733577,"breakevenPct":1.9198430493273522},{"delta":0.5,"premium":0.8724204171240394,"strike":55.805159165751924,"iv":0.7576585071350165,"gamma":0.1774790889132821,"theta":-0.4367593852908891,"vega":0.011444127332601537,"rho":0.0007029902315779456,"breakevenPct":1.6638198795981332},{"delta":0.55,"premium":1.0096322722283206,"strike":55.53073545554336,"iv":0.7481634467618002,"gamma":0.17646372118551043,"theta":-0.42402612513721183,"vega":0.011224588364434686,"rho":0.0007739001223145544,"breakevenPct":1.4176999601285705},{"delta":0.6,"premium":1.1468441273326013,"strike":55.2563117453348,"iv":0.738668386388584,"gamma":0.17544835345773874,"theta":-0.41129286498353457,"vega":0.011005049396267837,"rho":0.0008448100130511631,"breakevenPct":1.1715800406590084},{"delta":0.65,"premium":1.2905055087491897,"strike":54.97861309138043,"iv":0.7300288399222294,"gamma":0.1735311730395334,"theta":-0.3974067401166559,"vega":0.010742255346727157,"rho":0.000915515194635688,"breakevenPct":0.9311544396943789},{"delta":0.7,"premium":1.5254374594944906,"strike":54.65456902138691,"iv":0.7334961114711601,"gamma":0.158851976668827,"theta":-0.3672058327932599,"vega":0.009867336357744656,"rho":0.0009833234315528435,"breakevenPct":0.7713120733298638},{"delta":0.75,"premium":1.7603694102397924,"strike":54.33052495139339,"iv":0.7369633830200908,"gamma":0.14417278029812056,"theta":-0.33700492546986394,"vega":0.008992417368762152,"rho":0.001051131668469999,"breakevenPct":0.6114697069653483},{"delta":0.8,"premium":1.995301360985094,"strike":54.006480881399874,"iv":0.7404306545690215,"gamma":0.12949358392741414,"theta":-0.30680401814646796,"vega":0.00811749837977965,"rho":0.0011189399053871548,"breakevenPct":0.4516273406008329},{"delta":0.85,"premium":4.2840423914215044,"strike":51.744155662793574,"iv":1.3519509889719905,"gamma":0.077017149954613,"theta":-0.4297087737029279,"vega":0.006594299909164168,"rho":0.0011278006748642077,"breakevenPct":0.49900996271762993},{"delta":0.9,"premium":3.7759332888954678,"strike":52.117694960445284,"iv":1.0104073002095364,"gamma":0.06162243156902597,"theta":-0.25622880883459176,"vega":0.005098545622492124,"rho":0.0012173697386747943,"breakevenPct":0.25762914679955823}],"put":[{"delta":0.1,"premium":0.321101267946333,"strike":48.57797464107334,"iv":2.2366234180416966,"gamma":0.034399979073212975,"theta":-0.5889601881710629,"vega":0.00499904188210885,"rho":-0.00015407986717104209,"breakevenPct":13.44058587779909},{"delta":0.15,"premium":0.7124435052907598,"strike":48.17488701058152,"iv":2.97980255987527,"gamma":0.027383211497520696,"theta":-1.0376019762325523,"vega":0.006628535915480901,"rho":-0.0002369584080477482,"breakevenPct":14.865572187819264},{"delta":0.2,"premium":0.2743371930206565,"strike":53.78583270141822,"iv":0.8401358589628076,"gamma":0.12489255812033798,"theta":-0.3393765606052731,"vega":0.008161806698962083,"rho":-0.0002911171066471522,"breakevenPct":4.01525469345728},{"delta":0.25,"premium":0.31971428571428573,"strike":54.348571428571425,"iv":0.718952,"gamma":0.14974914285714286,"theta":-0.3223148571428572,"vega":0.009071428571428572,"rho":-0.0003659898070583366,"breakevenPct":3.0872517616912254},{"delta":0.3,"premium":0.3911428571428571,"strike":54.705714285714286,"iv":0.689702,"gamma":0.17121342857142857,"theta":-0.33985057142857145,"vega":0.009964285714285714,"rho":-0.000441862854417334,"breakevenPct":2.5747597693786073},{"delta":0.35,"premium":0.48561791689152717,"strike":55.04749055585537,"iv":0.6776958445763626,"gamma":0.18696713437668647,"theta":-0.36270107933081486,"vega":0.010742741500269833,"rho":-0.0005184027436060312,"breakevenPct":2.1311701543249515},{"delta":0.4,"premium":0.6879924446842959,"strike":55.31732325957906,"iv":0.7464222342147868,"gamma":0.1759849433351322,"theta":-0.4104344846195359,"vega":0.010985590933621154,"rho":-0.0005980646649974146,"breakevenPct":2.0101689418928026},{"delta":0.45,"premium":0.8903669724770644,"strike":55.587155963302756,"iv":0.8151486238532111,"gamma":0.16500275229357797,"theta":-0.4581678899082569,"vega":0.011228440366972476,"rho":-0.0006777265863887979,"breakevenPct":1.8891677294606541},{"delta":0.5,"premium":1.0927415002698329,"strike":55.85698866702644,"iv":0.8838750134916352,"gamma":0.15402056125202374,"theta":-0.5059012951969779,"vega":0.0114712898003238,"rho":-0.0007573885077801812,"breakevenPct":1.7681665170285057},{"delta":0.55,"premium":1.3206273764258558,"strike":56.1787072243346,"iv":0.9300574144486692,"gamma":0.1447866920152091,"theta":-0.5288768060836502,"vega":0.011439163498098858,"rho":-0.000837682342456892,"breakevenPct":1.599856775051582},{"delta":0.6,"premium":1.5772813688212926,"strike":56.55893536121673,"iv":0.9508178707224334,"gamma":0.13752433460076047,"theta":-0.5239338403041826,"vega":0.011096958174904942,"rho":-0.0009186887602000358,"breakevenPct":1.3781991167794871},{"delta":0.65,"premium":1.83393536121673,"strike":56.93916349809886,"iv":0.9715783269961977,"gamma":0.13026197718631177,"theta":-0.5189908745247148,"vega":0.010754752851711026,"rho":-0.0009996951779431798,"breakevenPct":1.1565414585073917},{"delta":0.7,"premium":2.6981357552581247,"strike":57.80305927342256,"iv":1.221680114722753,"gamma":0.09882466539196946,"theta":-0.6123988527724663,"vega":0.010137858508604207,"rho":-0.0010962001959158962,"breakevenPct":1.1570878597947316},{"delta":0.75,"premium":2.2218944099378892,"strike":57.58902691511387,"iv":0.8971182194616982,"gamma":0.124195652173913,"theta":-0.4135745341614909,"vega":0.00926024844720497,"rho":-0.0011578511589869056,"breakevenPct":0.6867578382493614},{"delta":0.8,"premium":4.447732426147192,"strike":59.747732426147195,"iv":1.4914944196937676,"gamma":0.06663342199080952,"theta":-0.602452778759281,"vega":0.008057976438393994,"rho":-0.0012856839208153792,"breakevenPct":0.8071748878923818},{"delta":0.85,"premium":6.123635259723034,"strike":61.49839442320357,"iv":1.7491675915947071,"gamma":0.045651213424824685,"theta":-0.5970250304949996,"vega":0.0065250961563536785,"rho":-0.001396948252946443,"breakevenPct":0.673077733667204},{"delta":0.9,"premium":7.004691862073324,"strike":62.5349316024392,"iv":1.6692761368475688,"gamma":0.03568280820987826,"theta":-0.4246348311705942,"vega":0.004876684676757791,"rho":-0.0014925772312130278,"breakevenPct":0.39418880651859894}]},"raw":{"call":[{"delta":0.1,"premium":0.20566140112001402,"strike":63.180651492572224,"iv":1.691350730235531,"gamma":0.04945206727360492,"theta":-0.4298702023952401,"vega":0.004997012352718615,"rho":0.00013953519646453408,"breakevenPct":13.697422230838104},{"delta":0.15,"premium":0.36658416288326856,"strike":61.49504977299611,"iv":1.7515114294668015,"gamma":0.04861599333219261,"theta":-0.6047001649178668,"vega":0.006629497224979529,"rho":0.00020807675949564852,"breakevenPct":10.962572082294859},{"delta":0.2,"premium":0.4929920711853112,"strike":59.61088025885568,"iv":1.5230820186697285,"gamma":0.06908989474325483,"theta":-0.6522239096701603,"vega":0.007940116906025052,"rho":0.00027732769814981233,"breakevenPct":7.809636466441238},{"delta":0.25,"premium":0.3943674672822819,"strike":57.693674672822816,"iv":0.9534541564580284,"gamma":0.11810965933916773,"theta":-0.4539294131884377,"vega":0.009051147708881761,"rho":0.00035218510054545036,"breakevenPct":4.193797560726637},{"delta":0.3,"premium":0.39504076086956513,"strike":56.89402173913044,"iv":0.7095070652173913,"gamma":0.16568369565217392,"theta":-0.35764945652173913,"vega":0.009990760869565216,"rho":0.000418292046829265,"breakevenPct":2.7606502242152486},{"delta":0.35,"premium":0.5105298913043477,"strike":56.622282608695656,"iv":0.7261918478260869,"gamma":0.16948804347826088,"theta":-0.38444293478260866,"vega":0.010479891304347825,"rho":0.0004895237071106292,"breakevenPct":2.4803811659192836},{"delta":0.4,"premium":0.6260190217391304,"strike":56.35054347826087,"iv":0.7428766304347826,"gamma":0.17329239130434781,"theta":-0.41123641304347824,"vega":0.010969021739130435,"rho":0.0005607553673919935,"breakevenPct":2.2001121076233177},{"delta":0.45,"premium":0.7415081521739131,"strike":56.078804347826086,"iv":0.7595614130434782,"gamma":0.17709673913043478,"theta":-0.4380298913043478,"vega":0.011458152173913043,"rho":0.0006319870276733577,"breakevenPct":1.9198430493273522},{"delta":0.5,"premium":0.8724204171240394,"strike":55.805159165751924,"iv":0.7576585071350165,"gamma":0.1774790889132821,"theta":-0.4367593852908891,"vega":0.011444127332601537,"rho":0.0007029902315779456,"breakevenPct":1.6638198795981332},{"delta":0.55,"premium":1.0096322722283206,"strike":55.53073545554336,"iv":0.7481634467618002,"gamma":0.17646372118551043,"theta":-0.42402612513721183,"vega":0.011224588364434686,"rho":0.0007739001223145544,"breakevenPct":1.4176999601285705},{"delta":0.6,"premium":1.1468441273326013,"strike":55.2563117453348,"iv":0.738668386388584,"gamma":0.17544835345773874,"theta":-0.41129286498353457,"vega":0.011005049396267837,"rho":0.0008448100130511631,"breakevenPct":1.1715800406590084},{"delta":0.65,"premium":1.2905055087491897,"strike":54.97861309138043,"iv":0.7300288399222294,"gamma":0.1735311730395334,"theta":-0.3974067401166559,"vega":0.010742255346727157,"rho":0.000915515194635688,"breakevenPct":0.9311544396943789},{"delta":0.7,"premium":1.5254374594944906,"strike":54.65456902138691,"iv":0.7334961114711601,"gamma":0.158851976668827,"theta":-0.3672058327932599,"vega":0.009867336357744656,"rho":0.0009833234315528435,"breakevenPct":0.7713120733298638},{"delta":0.75,"premium":1.7603694102397924,"strike":54.33052495139339,"iv":0.7369633830200908,"gamma":0.14417278029812056,"theta":-0.33700492546986394,"vega":0.008992417368762152,"rho":0.001051131668469999,"breakevenPct":0.6114697069653483},{"delta":0.8,"premium":1.995301360985094,"strike":54.006480881399874,"iv":0.7404306545690215,"gamma":0.12949358392741414,"theta":-0.30680401814646796,"vega":0.00811749837977965,"rho":0.0011189399053871548,"breakevenPct":0.4516273406008329},{"delta":0.85,"premium":4.2840423914215044,"strike":51.744155662793574,"iv":1.3519509889719905,"gamma":0.077017149954613,"theta":-0.4297087737029279,"vega":0.006594299909164168,"rho":0.0011278006748642077,"breakevenPct":0.49900996271762993},{"delta":0.9,"premium":3.7759332888954678,"strike":52.117694960445284,"iv":1.0104073002095364,"gamma":0.06162243156902597,"theta":-0.25622880883459176,"vega":0.005098545622492124,"rho":0.0012173697386747943,"breakevenPct":0.25762914679955823}],"put":[{"delta":0.1,"premium":0.321101267946333,"strike":48.57797464107334,"iv":2.2366234180416966,"gamma":0.034399979073212975,"theta":-0.5889601881710629,"vega":0.00499904188210885,"rho":-0.00015407986717104209,"breakevenPct":13.44058587779909},{"delta":0.15,"premium":0.7124435052907598,"strike":48.17488701058152,"iv":2.97980255987527,"gamma":0.027383211497520696,"theta":-1.0376019762325523,"vega":0.006628535915480901,"rho":-0.0002369584080477482,"breakevenPct":14.865572187819264},{"delta":0.2,"premium":0.2743371930206565,"strike":53.78583270141822,"iv":0.8401358589628076,"gamma":0.12489255812033798,"theta":-0.3393765606052731,"vega":0.008161806698962083,"rho":-0.0002911171066471522,"breakevenPct":4.01525469345728},{"delta":0.25,"premium":0.31971428571428573,"strike":54.348571428571425,"iv":0.718952,"gamma":0.14974914285714286,"theta":-0.3223148571428572,"vega":0.009071428571428572,"rho":-0.0003659898070583366,"breakevenPct":3.0872517616912254},{"delta":0.3,"premium":0.3911428571428571,"strike":54.705714285714286,"iv":0.689702,"gamma":0.17121342857142857,"theta":-0.33985057142857145,"vega":0.009964285714285714,"rho":-0.000441862854417334,"breakevenPct":2.5747597693786073},{"delta":0.35,"premium":0.48561791689152717,"strike":55.04749055585537,"iv":0.6776958445763626,"gamma":0.18696713437668647,"theta":-0.36270107933081486,"vega":0.010742741500269833,"rho":-0.0005184027436060312,"breakevenPct":2.1311701543249515},{"delta":0.4,"premium":0.6879924446842959,"strike":55.31732325957906,"iv":0.7464222342147868,"gamma":0.1759849433351322,"theta":-0.4104344846195359,"vega":0.010985590933621154,"rho":-0.0005980646649974146,"breakevenPct":2.0101689418928026},{"delta":0.45,"premium":0.8903669724770644,"strike":55.587155963302756,"iv":0.8151486238532111,"gamma":0.16500275229357797,"theta":-0.4581678899082569,"vega":0.011228440366972476,"rho":-0.0006777265863887979,"breakevenPct":1.8891677294606541},{"delta":0.5,"premium":1.0927415002698329,"strike":55.85698866702644,"iv":0.8838750134916352,"gamma":0.15402056125202374,"theta":-0.5059012951969779,"vega":0.0114712898003238,"rho":-0.0007573885077801812,"breakevenPct":1.7681665170285057},{"delta":0.55,"premium":1.3206273764258558,"strike":56.1787072243346,"iv":0.9300574144486692,"gamma":0.1447866920152091,"theta":-0.5288768060836502,"vega":0.011439163498098858,"rho":-0.000837682342456892,"breakevenPct":1.599856775051582},{"delta":0.6,"premium":1.5772813688212926,"strike":56.55893536121673,"iv":0.9508178707224334,"gamma":0.13752433460076047,"theta":-0.5239338403041826,"vega":0.011096958174904942,"rho":-0.0009186887602000358,"breakevenPct":1.3781991167794871},{"delta":0.65,"premium":1.83393536121673,"strike":56.93916349809886,"iv":0.9715783269961977,"gamma":0.13026197718631177,"theta":-0.5189908745247148,"vega":0.010754752851711026,"rho":-0.0009996951779431798,"breakevenPct":1.1565414585073917},{"delta":0.7,"premium":2.6981357552581247,"strike":57.80305927342256,"iv":1.221680114722753,"gamma":0.09882466539196946,"theta":-0.6123988527724663,"vega":0.010137858508604207,"rho":-0.0010962001959158962,"breakevenPct":1.1570878597947316},{"delta":0.75,"premium":2.2218944099378892,"strike":57.58902691511387,"iv":0.8971182194616982,"gamma":0.124195652173913,"theta":-0.4135745341614909,"vega":0.00926024844720497,"rho":-0.0011578511589869056,"breakevenPct":0.6867578382493614},{"delta":0.8,"premium":4.447732426147192,"strike":59.747732426147195,"iv":1.4914944196937676,"gamma":0.06663342199080952,"theta":-0.602452778759281,"vega":0.008057976438393994,"rho":-0.0012856839208153792,"breakevenPct":0.8071748878923818},{"delta":0.85,"premium":6.123635259723034,"strike":61.49839442320357,"iv":1.7491675915947071,"gamma":0.045651213424824685,"theta":-0.5970250304949996,"vega":0.0065250961563536785,"rho":-0.001396948252946443,"breakevenPct":0.673077733667204},{"delta":0.9,"premium":7.004691862073324,"strike":62.5349316024392,"iv":1.6692761368475688,"gamma":0.03568280820987826,"theta":-0.4246348311705942,"vega":0.004876684676757791,"rho":-0.0014925772312130278,"breakevenPct":0.39418880651859894}]}},"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"}}