{"symbol":"IIPR","url":"https://intraalpha.com/companies/IIPR","capturedAt":"2026-10-16T22:19:32.749Z","state":"ready","quote":{"symbol":"IIPR","last_price":52.39,"prev_close":53.2,"regular_close":52.39,"change":-0.81,"change_pct":-1.5226,"regular_change":-0.81,"regular_change_pct":-1.5226,"extended_change":0,"extended_change_pct":0,"bid":52.07,"ask":52.82,"bid_size":100,"ask_size":100,"volume":333787,"vwap":52.617908,"open":53.2,"high":53.5459,"low":52.22,"close":52.39,"trade_count":7341,"last_trade_at":"2026-10-16T20:10:00.003630012Z","last_quote_at":"2026-10-16T22:19:12.381868396Z","feed":"sip"},"clock":{"is_open":false,"timestamp":"2026-10-16T18:19:32.074257995-04:00","next_open":"2026-10-19T09:30:00-04:00","next_close":"2026-10-19T16:00:00-04:00","session":"post","stale":false,"previous_close":"2026-10-16T16:00:00-04:00"},"fundamentals":{"symbol":"IIPR","fetched_at":"2026-10-16T22:19:32.105213+00:00","name":"Innovative Industrial Properties Inc","exchange":"NYSE","currency":"USD","sector":"REAL ESTATE","industry":"REIT - INDUSTRIAL","country":"USA","description":"Innovative Industrial Properties, Inc. is a self-advising Maryland corporation focused on acquiring, owning, and managing specialty properties leased to experienced state-licensed operators for their regulated medical cannabis facilities. ","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":1417969000,"ebitda":202605000,"pe_ratio":11.66,"peg_ratio":0,"book_value":62.48,"dividend_per_share":7.6,"dividend_yield":0.147,"eps":4.41,"revenue_ttm":263653000,"gross_profit_ttm":232950000,"profit_margin":0.523,"operating_margin_ttm":0.488,"return_on_assets_ttm":0.0328,"return_on_equity_ttm":0.0739,"quarterly_earnings_growth":0.577,"quarterly_revenue_growth":0.007,"analyst_target_price":61.45,"analyst_number":0,"beta":1.418,"fifty_two_week_high":63.1,"fifty_two_week_low":38.64,"fifty_day_ma":55.42,"two_hundred_day_ma":54.85,"shares_outstanding":27570900,"forward_pe":12.39,"price_to_sales":5.38,"price_to_book":0.885,"ev_to_revenue":7.8,"ev_to_ebitda":8.68},"optionObservedAt":"2026-10-16T19:50:08.952Z","bars":[{"c":52.42,"h":52.73,"l":52.1,"n":136,"o":52.1,"t":"2026-10-09T13:30:00Z","v":8684,"vw":52.224084},{"c":52.35,"h":52.35,"l":52.35,"n":9,"o":52.35,"t":"2026-10-09T13:35:00Z","v":237,"vw":52.35},{"c":52.45,"h":52.45,"l":52.45,"n":25,"o":52.45,"t":"2026-10-09T13:40:00Z","v":685,"vw":52.45},{"c":52.245,"h":52.3,"l":52.245,"n":36,"o":52.3,"t":"2026-10-09T13:45:00Z","v":525,"vw":52.263333},{"c":52.22,"h":52.3,"l":52.1,"n":50,"o":52.3,"t":"2026-10-09T13:50:00Z","v":1916,"vw":52.206247},{"c":52.25,"h":52.25,"l":52.245,"n":14,"o":52.245,"t":"2026-10-09T13:55:00Z","v":685,"vw":52.246},{"c":52.17,"h":52.43,"l":51.89,"n":118,"o":52.21,"t":"2026-10-09T14:00:00Z","v":5854,"vw":52.216695},{"c":52.23,"h":52.23,"l":52.23,"n":7,"o":52.23,"t":"2026-10-09T14:05:00Z","v":212,"vw":52.23},{"c":52.02,"h":52.02,"l":52.02,"n":9,"o":52.02,"t":"2026-10-09T14:10:00Z","v":133,"vw":52.02},{"c":51.94,"h":52.065,"l":51.9334,"n":42,"o":51.9334,"t":"2026-10-09T14:15:00Z","v":2169,"vw":52.045849},{"c":51.89,"h":51.9,"l":51.89,"n":25,"o":51.9,"t":"2026-10-09T14:20:00Z","v":450,"vw":51.895},{"c":51.755,"h":51.955,"l":51.755,"n":62,"o":51.955,"t":"2026-10-09T14:25:00Z","v":2776,"vw":51.92514},{"c":51.7351,"h":51.7351,"l":51.7351,"n":18,"o":51.7351,"t":"2026-10-09T14:30:00Z","v":249,"vw":51.7351},{"c":51.7201,"h":51.82,"l":51.7201,"n":40,"o":51.74,"t":"2026-10-09T14:35:00Z","v":1128,"vw":51.783895},{"c":51.91,"h":51.91,"l":51.91,"n":11,"o":51.91,"t":"2026-10-09T14:40:00Z","v":349,"vw":51.91},{"c":51.88,"h":51.88,"l":51.88,"n":10,"o":51.88,"t":"2026-10-09T14:45:00Z","v":187,"vw":51.88},{"c":51.89,"h":51.97,"l":51.89,"n":84,"o":51.93,"t":"2026-10-09T14:50:00Z","v":2365,"vw":51.916878},{"c":51.905,"h":51.905,"l":51.905,"n":8,"o":51.905,"t":"2026-10-09T14:55:00Z","v":192,"vw":51.905},{"c":51.895,"h":51.895,"l":51.895,"n":9,"o":51.895,"t":"2026-10-09T15:00:00Z","v":989,"vw":51.895},{"c":51.89,"h":51.89,"l":51.8,"n":71,"o":51.885,"t":"2026-10-09T15:10:00Z","v":1320,"vw":51.839335},{"c":51.84,"h":51.89,"l":51.84,"n":19,"o":51.89,"t":"2026-10-09T15:15:00Z","v":1185,"vw":51.862707},{"c":51.78,"h":51.78,"l":51.78,"n":7,"o":51.78,"t":"2026-10-09T15:20:00Z","v":143,"vw":51.78},{"c":51.7,"h":51.825,"l":51.7,"n":91,"o":51.825,"t":"2026-10-09T15:30:00Z","v":2646,"vw":51.752382},{"c":51.73,"h":51.835,"l":51.73,"n":91,"o":51.74,"t":"2026-10-09T15:35:00Z","v":6483,"vw":51.779289},{"c":51.73,"h":51.73,"l":51.73,"n":19,"o":51.73,"t":"2026-10-09T15:40:00Z","v":578,"vw":51.73},{"c":51.71,"h":51.72,"l":51.695,"n":27,"o":51.7,"t":"2026-10-09T15:45:00Z","v":1083,"vw":51.704951},{"c":51.725,"h":51.725,"l":51.725,"n":10,"o":51.725,"t":"2026-10-09T15:50:00Z","v":163,"vw":51.725},{"c":51.76,"h":51.76,"l":51.76,"n":8,"o":51.76,"t":"2026-10-09T15:55:00Z","v":231,"vw":51.76},{"c":51.745,"h":51.745,"l":51.745,"n":16,"o":51.745,"t":"2026-10-09T16:00:00Z","v":414,"vw":51.745},{"c":51.79,"h":51.899,"l":51.79,"n":31,"o":51.795,"t":"2026-10-09T16:05:00Z","v":3848,"vw":51.839727},{"c":51.82,"h":51.82,"l":51.82,"n":8,"o":51.82,"t":"2026-10-09T16:10:00Z","v":130,"vw":51.82},{"c":51.83,"h":51.83,"l":51.83,"n":7,"o":51.83,"t":"2026-10-09T16:20:00Z","v":231,"vw":51.83},{"c":51.9,"h":51.9,"l":51.7898,"n":50,"o":51.7898,"t":"2026-10-09T16:25:00Z","v":1444,"vw":51.858247},{"c":51.89,"h":51.89,"l":51.89,"n":8,"o":51.89,"t":"2026-10-09T16:30:00Z","v":167,"vw":51.89},{"c":51.9,"h":51.9,"l":51.9,"n":19,"o":51.9,"t":"2026-10-09T16:35:00Z","v":342,"vw":51.9},{"c":51.885,"h":51.985,"l":51.885,"n":122,"o":51.97,"t":"2026-10-09T16:45:00Z","v":7451,"vw":51.959133},{"c":51.85,"h":51.85,"l":51.85,"n":16,"o":51.85,"t":"2026-10-09T16:55:00Z","v":307,"vw":51.85},{"c":51.935,"h":51.935,"l":51.935,"n":14,"o":51.935,"t":"2026-10-09T17:00:00Z","v":365,"vw":51.935},{"c":51.9231,"h":51.9231,"l":51.9231,"n":27,"o":51.9231,"t":"2026-10-09T17:05:00Z","v":1226,"vw":51.9231},{"c":51.92,"h":51.92,"l":51.92,"n":7,"o":51.92,"t":"2026-10-09T17:10:00Z","v":159,"vw":51.92},{"c":51.84,"h":51.8401,"l":51.79,"n":76,"o":51.8401,"t":"2026-10-09T17:15:00Z","v":2702,"vw":51.833487},{"c":51.7844,"h":51.7844,"l":51.7844,"n":10,"o":51.7844,"t":"2026-10-09T17:20:00Z","v":348,"vw":51.7844},{"c":51.805,"h":51.835,"l":51.805,"n":37,"o":51.835,"t":"2026-10-09T17:25:00Z","v":1991,"vw":51.823219},{"c":51.8313,"h":51.84,"l":51.83,"n":26,"o":51.83,"t":"2026-10-09T17:30:00Z","v":885,"vw":51.832482},{"c":51.85,"h":51.855,"l":51.85,"n":9,"o":51.855,"t":"2026-10-09T17:40:00Z","v":255,"vw":51.8525},{"c":51.895,"h":51.915,"l":51.855,"n":54,"o":51.86,"t":"2026-10-09T17:45:00Z","v":2346,"vw":51.866353},{"c":51.9,"h":51.95,"l":51.895,"n":32,"o":51.895,"t":"2026-10-09T17:50:00Z","v":2115,"vw":51.912954},{"c":51.85,"h":51.87,"l":51.85,"n":34,"o":51.85,"t":"2026-10-09T18:00:00Z","v":776,"vw":51.854261},{"c":51.82,"h":51.82,"l":51.815,"n":35,"o":51.815,"t":"2026-10-09T18:05:00Z","v":833,"vw":51.816667},{"c":51.85,"h":51.85,"l":51.85,"n":22,"o":51.85,"t":"2026-10-09T18:10:00Z","v":545,"vw":51.85},{"c":51.84,"h":51.84,"l":51.84,"n":9,"o":51.84,"t":"2026-10-09T18:15:00Z","v":630,"vw":51.84},{"c":51.83,"h":51.87,"l":51.8,"n":115,"o":51.87,"t":"2026-10-09T18:25:00Z","v":6468,"vw":51.839402},{"c":51.79,"h":51.84,"l":51.79,"n":11,"o":51.84,"t":"2026-10-09T18:40:00Z","v":2126,"vw":51.79469},{"c":51.875,"h":51.89,"l":51.86,"n":51,"o":51.86,"t":"2026-10-09T18:45:00Z","v":1074,"vw":51.873016},{"c":51.935,"h":51.935,"l":51.91,"n":30,"o":51.91,"t":"2026-10-09T18:55:00Z","v":975,"vw":51.915625},{"c":51.84,"h":51.89,"l":51.84,"n":46,"o":51.89,"t":"2026-10-09T19:00:00Z","v":1098,"vw":51.863726},{"c":51.85,"h":51.875,"l":51.85,"n":22,"o":51.875,"t":"2026-10-09T19:05:00Z","v":462,"vw":51.863636},{"c":51.81,"h":51.81,"l":51.81,"n":33,"o":51.81,"t":"2026-10-09T19:10:00Z","v":741,"vw":51.81},{"c":51.885,"h":51.885,"l":51.81,"n":26,"o":51.845,"t":"2026-10-09T19:15:00Z","v":1552,"vw":51.842557},{"c":51.85,"h":51.85,"l":51.85,"n":14,"o":51.85,"t":"2026-10-09T19:20:00Z","v":179,"vw":51.85},{"c":51.83,"h":51.8599,"l":51.83,"n":54,"o":51.8599,"t":"2026-10-09T19:25:00Z","v":1102,"vw":51.848968},{"c":51.9,"h":51.9,"l":51.87,"n":63,"o":51.87,"t":"2026-10-09T19:30:00Z","v":2022,"vw":51.878235},{"c":51.935,"h":51.935,"l":51.91,"n":59,"o":51.91,"t":"2026-10-09T19:35:00Z","v":833,"vw":51.919225},{"c":51.92,"h":51.96,"l":51.92,"n":159,"o":51.95,"t":"2026-10-09T19:40:00Z","v":6332,"vw":51.946493},{"c":51.89,"h":51.95,"l":51.89,"n":122,"o":51.91,"t":"2026-10-09T19:45:00Z","v":3940,"vw":51.916599},{"c":51.85,"h":51.92,"l":51.8,"n":192,"o":51.87,"t":"2026-10-09T19:50:00Z","v":5825,"vw":51.862975},{"c":51.81,"h":51.9,"l":51.72,"n":673,"o":51.9,"t":"2026-10-09T19:55:00Z","v":26741,"vw":51.786174},{"c":51.83,"h":51.83,"l":51.83,"n":10,"o":51.83,"t":"2026-10-09T20:00:00Z","v":54832,"vw":51.83},{"c":52,"h":52,"l":52,"n":6,"o":52,"t":"2026-10-09T20:10:00Z","v":305,"vw":52},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-09T21:00:00Z","v":300,"vw":51.85},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-09T21:20:00Z","v":297,"vw":51.8},{"c":51.3412,"h":51.3412,"l":51.3412,"n":1,"o":51.3412,"t":"2026-10-09T22:10:00Z","v":100,"vw":51.3412},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-12T13:25:00Z","v":100,"vw":51.8},{"c":51.38,"h":51.84,"l":51.38,"n":126,"o":51.83,"t":"2026-10-12T13:30:00Z","v":11863,"vw":51.800015},{"c":51.25,"h":51.55,"l":51.25,"n":39,"o":51.55,"t":"2026-10-12T13:35:00Z","v":2358,"vw":51.494785},{"c":51.0728,"h":51.26,"l":51.0728,"n":57,"o":51.26,"t":"2026-10-12T13:40:00Z","v":2625,"vw":51.157543},{"c":50.75,"h":51.02,"l":50.74,"n":155,"o":51.02,"t":"2026-10-12T13:45:00Z","v":5312,"vw":50.902766},{"c":50.6,"h":50.76,"l":50.6,"n":67,"o":50.74,"t":"2026-10-12T13:50:00Z","v":2554,"vw":50.717692},{"c":50.61,"h":50.64,"l":50.54,"n":47,"o":50.64,"t":"2026-10-12T13:55:00Z","v":2329,"vw":50.61572},{"c":50.7,"h":50.7125,"l":50.57,"n":72,"o":50.61,"t":"2026-10-12T14:00:00Z","v":4084,"vw":50.642842},{"c":50.63,"h":50.835,"l":50.63,"n":34,"o":50.835,"t":"2026-10-12T14:05:00Z","v":1128,"vw":50.720972},{"c":50.76,"h":50.92,"l":50.7,"n":85,"o":50.7,"t":"2026-10-12T14:10:00Z","v":4715,"vw":50.816684},{"c":50.828,"h":50.828,"l":50.75,"n":56,"o":50.76,"t":"2026-10-12T14:15:00Z","v":1018,"vw":50.779403},{"c":50.86,"h":50.86,"l":50.7,"n":62,"o":50.7,"t":"2026-10-12T14:20:00Z","v":2401,"vw":50.779233},{"c":50.81,"h":50.87,"l":50.79,"n":52,"o":50.79,"t":"2026-10-12T14:25:00Z","v":3857,"vw":50.814364},{"c":50.79,"h":50.82,"l":50.745,"n":41,"o":50.745,"t":"2026-10-12T14:30:00Z","v":2075,"vw":50.756406},{"c":50.98,"h":50.98,"l":50.77,"n":73,"o":50.84,"t":"2026-10-12T14:35:00Z","v":2681,"vw":50.850657},{"c":50.84,"h":50.92,"l":50.83,"n":59,"o":50.85,"t":"2026-10-12T14:40:00Z","v":1715,"vw":50.8655},{"c":50.8501,"h":50.935,"l":50.85,"n":83,"o":50.85,"t":"2026-10-12T14:45:00Z","v":5063,"vw":50.875319},{"c":50.97,"h":50.99,"l":50.8773,"n":132,"o":50.88,"t":"2026-10-12T14:50:00Z","v":6973,"vw":50.943729},{"c":50.86,"h":50.92,"l":50.86,"n":138,"o":50.92,"t":"2026-10-12T14:55:00Z","v":7950,"vw":50.91166},{"c":50.89,"h":50.9004,"l":50.85,"n":74,"o":50.8501,"t":"2026-10-12T15:00:00Z","v":2493,"vw":50.861299},{"c":50.94,"h":50.94,"l":50.85,"n":36,"o":50.86,"t":"2026-10-12T15:05:00Z","v":1162,"vw":50.880556},{"c":50.94,"h":50.95,"l":50.832,"n":61,"o":50.95,"t":"2026-10-12T15:10:00Z","v":1905,"vw":50.90301},{"c":50.95,"h":50.95,"l":50.95,"n":10,"o":50.95,"t":"2026-10-12T15:15:00Z","v":145,"vw":50.95},{"c":51.02,"h":51.02,"l":50.985,"n":26,"o":50.985,"t":"2026-10-12T15:20:00Z","v":701,"vw":51.014167},{"c":50.98,"h":51.03,"l":50.98,"n":85,"o":50.98,"t":"2026-10-12T15:25:00Z","v":3534,"vw":51.002244},{"c":51.07,"h":51.07,"l":50.93,"n":107,"o":51,"t":"2026-10-12T15:30:00Z","v":3743,"vw":51.004017},{"c":51.0601,"h":51.13,"l":50.97,"n":46,"o":50.97,"t":"2026-10-12T15:35:00Z","v":4261,"vw":51.058821},{"c":51.07,"h":51.115,"l":51.06,"n":50,"o":51.115,"t":"2026-10-12T15:40:00Z","v":3562,"vw":51.080348},{"c":51.11,"h":51.12,"l":51.06,"n":59,"o":51.06,"t":"2026-10-12T15:45:00Z","v":2662,"vw":51.082464},{"c":51.21,"h":51.21,"l":51.15,"n":45,"o":51.17,"t":"2026-10-12T15:50:00Z","v":925,"vw":51.183333},{"c":51.29,"h":51.29,"l":51.22,"n":28,"o":51.22,"t":"2026-10-12T15:55:00Z","v":1197,"vw":51.282391},{"c":51.16,"h":51.235,"l":51.16,"n":18,"o":51.235,"t":"2026-10-12T16:00:00Z","v":498,"vw":51.1975},{"c":51.175,"h":51.1751,"l":51.16,"n":82,"o":51.175,"t":"2026-10-12T16:05:00Z","v":6191,"vw":51.172925},{"c":51.175,"h":51.22,"l":51.17,"n":34,"o":51.17,"t":"2026-10-12T16:10:00Z","v":1493,"vw":51.190566},{"c":51.1374,"h":51.1374,"l":51.13,"n":17,"o":51.13,"t":"2026-10-12T16:15:00Z","v":738,"vw":51.136096},{"c":51.17,"h":51.21,"l":51.14,"n":31,"o":51.21,"t":"2026-10-12T16:20:00Z","v":704,"vw":51.173333},{"c":51.17,"h":51.17,"l":51.1,"n":103,"o":51.12,"t":"2026-10-12T16:30:00Z","v":2894,"vw":51.129796},{"c":51.15,"h":51.155,"l":51.1301,"n":40,"o":51.1301,"t":"2026-10-12T16:35:00Z","v":1041,"vw":51.146295},{"c":51.14,"h":51.14,"l":51.125,"n":18,"o":51.139,"t":"2026-10-12T16:40:00Z","v":602,"vw":51.13596},{"c":51.12,"h":51.175,"l":51.12,"n":74,"o":51.15,"t":"2026-10-12T16:45:00Z","v":2742,"vw":51.141867},{"c":51.08,"h":51.1,"l":51.08,"n":84,"o":51.1,"t":"2026-10-12T16:50:00Z","v":1654,"vw":51.095},{"c":51.1,"h":51.1,"l":51.1,"n":15,"o":51.1,"t":"2026-10-12T16:55:00Z","v":510,"vw":51.1},{"c":51.125,"h":51.125,"l":51.06,"n":85,"o":51.06,"t":"2026-10-12T17:00:00Z","v":6521,"vw":51.086048},{"c":51.045,"h":51.06,"l":51.02,"n":100,"o":51.06,"t":"2026-10-12T17:10:00Z","v":2809,"vw":51.048365},{"c":51.12,"h":51.12,"l":51.05,"n":49,"o":51.08,"t":"2026-10-12T17:15:00Z","v":2536,"vw":51.104},{"c":51.2,"h":51.2,"l":51.2,"n":16,"o":51.2,"t":"2026-10-12T17:20:00Z","v":963,"vw":51.2},{"c":51.275,"h":51.275,"l":51.275,"n":17,"o":51.275,"t":"2026-10-12T17:25:00Z","v":375,"vw":51.275},{"c":51.275,"h":51.275,"l":51.275,"n":20,"o":51.275,"t":"2026-10-12T17:30:00Z","v":441,"vw":51.275},{"c":51.1,"h":51.2,"l":51.1,"n":87,"o":51.14,"t":"2026-10-12T17:35:00Z","v":2934,"vw":51.133559},{"c":51.115,"h":51.125,"l":51.115,"n":15,"o":51.125,"t":"2026-10-12T17:40:00Z","v":433,"vw":51.12},{"c":51.13,"h":51.13,"l":51.1,"n":25,"o":51.1,"t":"2026-10-12T17:45:00Z","v":1279,"vw":51.10875},{"c":51.23,"h":51.23,"l":51.16,"n":37,"o":51.16,"t":"2026-10-12T17:50:00Z","v":1216,"vw":51.195745},{"c":51.2,"h":51.2,"l":51.2,"n":24,"o":51.2,"t":"2026-10-12T17:55:00Z","v":264,"vw":51.2},{"c":51.215,"h":51.23,"l":51.18,"n":60,"o":51.23,"t":"2026-10-12T18:00:00Z","v":1596,"vw":51.204071},{"c":51.29,"h":51.295,"l":51.25,"n":47,"o":51.25,"t":"2026-10-12T18:05:00Z","v":2197,"vw":51.27365},{"c":51.29,"h":51.29,"l":51.29,"n":21,"o":51.29,"t":"2026-10-12T18:15:00Z","v":404,"vw":51.29},{"c":51.3,"h":51.315,"l":51.3,"n":36,"o":51.315,"t":"2026-10-12T18:20:00Z","v":2325,"vw":51.31398},{"c":51.335,"h":51.335,"l":51.32,"n":14,"o":51.335,"t":"2026-10-12T18:25:00Z","v":572,"vw":51.329},{"c":51.28,"h":51.3,"l":51.28,"n":63,"o":51.3,"t":"2026-10-12T18:30:00Z","v":1220,"vw":51.29},{"c":51.275,"h":51.275,"l":51.241,"n":29,"o":51.265,"t":"2026-10-12T18:35:00Z","v":1280,"vw":51.263066},{"c":51.425,"h":51.425,"l":51.29,"n":104,"o":51.3,"t":"2026-10-12T18:40:00Z","v":4809,"vw":51.335118},{"c":51.425,"h":51.5,"l":51.425,"n":36,"o":51.5,"t":"2026-10-12T18:45:00Z","v":1208,"vw":51.490625},{"c":51.4402,"h":51.4402,"l":51.4402,"n":7,"o":51.4402,"t":"2026-10-12T18:50:00Z","v":283,"vw":51.4402},{"c":51.435,"h":51.435,"l":51.435,"n":13,"o":51.435,"t":"2026-10-12T18:55:00Z","v":240,"vw":51.435},{"c":51.545,"h":51.585,"l":51.48,"n":100,"o":51.48,"t":"2026-10-12T19:00:00Z","v":7118,"vw":51.508269},{"c":51.46,"h":51.5,"l":51.44,"n":109,"o":51.46,"t":"2026-10-12T19:05:00Z","v":2973,"vw":51.46},{"c":51.51,"h":51.52,"l":51.51,"n":45,"o":51.52,"t":"2026-10-12T19:10:00Z","v":747,"vw":51.515},{"c":51.46,"h":51.46,"l":51.46,"n":17,"o":51.46,"t":"2026-10-12T19:15:00Z","v":196,"vw":51.46},{"c":51.45,"h":51.46,"l":51.4,"n":128,"o":51.46,"t":"2026-10-12T19:20:00Z","v":3538,"vw":51.444706},{"c":51.42,"h":51.45,"l":51.42,"n":27,"o":51.45,"t":"2026-10-12T19:25:00Z","v":770,"vw":51.430101},{"c":51.34,"h":51.41,"l":51.34,"n":119,"o":51.41,"t":"2026-10-12T19:30:00Z","v":2875,"vw":51.386127},{"c":51.35,"h":51.35,"l":51.35,"n":65,"o":51.35,"t":"2026-10-12T19:35:00Z","v":2151,"vw":51.35},{"c":51.34,"h":51.345,"l":51.3,"n":157,"o":51.345,"t":"2026-10-12T19:40:00Z","v":3408,"vw":51.322368},{"c":51.25,"h":51.345,"l":51.215,"n":196,"o":51.345,"t":"2026-10-12T19:45:00Z","v":5340,"vw":51.264783},{"c":51.19,"h":51.24,"l":51.18,"n":120,"o":51.19,"t":"2026-10-12T19:50:00Z","v":3376,"vw":51.211548},{"c":51.2,"h":51.27,"l":51.15,"n":919,"o":51.18,"t":"2026-10-12T19:55:00Z","v":27491,"vw":51.216048},{"c":51.19,"h":51.28,"l":51.19,"n":27,"o":51.28,"t":"2026-10-12T20:00:00Z","v":51711,"vw":51.190824},{"c":50.8989,"h":50.8989,"l":50.8989,"n":6,"o":50.8989,"t":"2026-10-12T20:10:00Z","v":294,"vw":50.8989},{"c":51.5,"h":51.5,"l":51,"n":2,"o":51,"t":"2026-10-12T21:05:00Z","v":350,"vw":51.357143},{"c":50.9018,"h":50.9018,"l":50.9018,"n":1,"o":50.9018,"t":"2026-10-12T22:15:00Z","v":600,"vw":50.9018},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-12T22:35:00Z","v":100,"vw":52},{"c":51.49,"h":51.49,"l":51.49,"n":2,"o":51.49,"t":"2026-10-13T13:25:00Z","v":999,"vw":51.49},{"c":51.3735,"h":51.76,"l":51.3203,"n":73,"o":51.76,"t":"2026-10-13T13:30:00Z","v":6457,"vw":51.641023},{"c":51.25,"h":51.67,"l":51.201,"n":69,"o":51.67,"t":"2026-10-13T13:35:00Z","v":9387,"vw":51.254704},{"c":51.45,"h":51.45,"l":51.345,"n":19,"o":51.345,"t":"2026-10-13T13:40:00Z","v":771,"vw":51.3625},{"c":51.32,"h":51.32,"l":51.21,"n":40,"o":51.22,"t":"2026-10-13T13:45:00Z","v":1745,"vw":51.303425},{"c":51.32,"h":51.35,"l":51.21,"n":25,"o":51.2165,"t":"2026-10-13T13:50:00Z","v":1170,"vw":51.290722},{"c":51.19,"h":51.19,"l":51.19,"n":19,"o":51.19,"t":"2026-10-13T13:55:00Z","v":581,"vw":51.19},{"c":50.99,"h":51.1,"l":50.82,"n":96,"o":50.975,"t":"2026-10-13T14:00:00Z","v":3749,"vw":50.9445},{"c":50.975,"h":51.1,"l":50.81,"n":134,"o":51.05,"t":"2026-10-13T14:05:00Z","v":4538,"vw":50.9574},{"c":50.93,"h":51.005,"l":50.92,"n":46,"o":50.975,"t":"2026-10-13T14:10:00Z","v":1944,"vw":50.98116},{"c":50.965,"h":50.99,"l":50.95,"n":61,"o":50.99,"t":"2026-10-13T14:15:00Z","v":2539,"vw":50.977941},{"c":50.96,"h":51.01,"l":50.96,"n":31,"o":51.01,"t":"2026-10-13T14:20:00Z","v":1171,"vw":50.977778},{"c":50.91,"h":50.915,"l":50.86,"n":63,"o":50.88,"t":"2026-10-13T14:25:00Z","v":2878,"vw":50.875217},{"c":51.36,"h":51.87,"l":50.89,"n":547,"o":50.89,"t":"2026-10-13T14:30:00Z","v":53105,"vw":51.398532},{"c":51.2,"h":51.33,"l":51.2,"n":37,"o":51.285,"t":"2026-10-13T14:35:00Z","v":1533,"vw":51.298333},{"c":51.205,"h":51.24,"l":51.18,"n":41,"o":51.24,"t":"2026-10-13T14:40:00Z","v":1509,"vw":51.211429},{"c":51.085,"h":51.185,"l":51.085,"n":61,"o":51.185,"t":"2026-10-13T14:45:00Z","v":1162,"vw":51.110926},{"c":51.27,"h":51.27,"l":51,"n":99,"o":51,"t":"2026-10-13T14:50:00Z","v":7785,"vw":51.159338},{"c":51.23,"h":51.41,"l":51.08,"n":19,"o":51.08,"t":"2026-10-13T14:55:00Z","v":1719,"vw":51.236435},{"c":51.355,"h":51.39,"l":51.22,"n":35,"o":51.39,"t":"2026-10-13T15:00:00Z","v":870,"vw":51.283},{"c":51.4,"h":51.4,"l":51.25,"n":56,"o":51.25,"t":"2026-10-13T15:05:00Z","v":2156,"vw":51.306542},{"c":51.58,"h":51.58,"l":51.27,"n":170,"o":51.35,"t":"2026-10-13T15:10:00Z","v":28027,"vw":51.486744},{"c":51.69,"h":51.715,"l":51.53,"n":404,"o":51.58,"t":"2026-10-13T15:15:00Z","v":46693,"vw":51.619076},{"c":51.685,"h":51.685,"l":51.65,"n":69,"o":51.685,"t":"2026-10-13T15:20:00Z","v":4840,"vw":51.682463},{"c":51.755,"h":51.8,"l":51.69,"n":70,"o":51.71,"t":"2026-10-13T15:25:00Z","v":2197,"vw":51.7285},{"c":51.76,"h":51.8,"l":51.7,"n":123,"o":51.7283,"t":"2026-10-13T15:30:00Z","v":7138,"vw":51.766751},{"c":51.75,"h":51.77,"l":51.71,"n":58,"o":51.765,"t":"2026-10-13T15:35:00Z","v":1299,"vw":51.74875},{"c":51.8,"h":51.83,"l":51.71,"n":83,"o":51.77,"t":"2026-10-13T15:40:00Z","v":4086,"vw":51.762391},{"c":51.76,"h":51.76,"l":51.7,"n":32,"o":51.71,"t":"2026-10-13T15:45:00Z","v":660,"vw":51.723333},{"c":51.44,"h":51.75,"l":51.44,"n":184,"o":51.74,"t":"2026-10-13T15:50:00Z","v":11653,"vw":51.648254},{"c":51.395,"h":51.46,"l":51.3638,"n":57,"o":51.426,"t":"2026-10-13T15:55:00Z","v":1650,"vw":51.414706},{"c":51.4,"h":51.46,"l":51.33,"n":42,"o":51.34,"t":"2026-10-13T16:00:00Z","v":1781,"vw":51.383876},{"c":51.43,"h":51.43,"l":51.36,"n":28,"o":51.405,"t":"2026-10-13T16:05:00Z","v":896,"vw":51.404339},{"c":51.49,"h":51.49,"l":51.49,"n":14,"o":51.49,"t":"2026-10-13T16:10:00Z","v":260,"vw":51.49},{"c":51.445,"h":51.53,"l":51.445,"n":21,"o":51.53,"t":"2026-10-13T16:15:00Z","v":805,"vw":51.477},{"c":51.49,"h":51.51,"l":51.465,"n":13,"o":51.51,"t":"2026-10-13T16:20:00Z","v":544,"vw":51.4825},{"c":51.52,"h":51.52,"l":51.41,"n":77,"o":51.48,"t":"2026-10-13T16:25:00Z","v":1820,"vw":51.442},{"c":51.475,"h":51.52,"l":51.46,"n":47,"o":51.475,"t":"2026-10-13T16:30:00Z","v":3909,"vw":51.509626},{"c":51.455,"h":51.5,"l":51.455,"n":25,"o":51.5,"t":"2026-10-13T16:35:00Z","v":768,"vw":51.474048},{"c":51.46,"h":51.48,"l":51.44,"n":82,"o":51.44,"t":"2026-10-13T16:40:00Z","v":2020,"vw":51.461111},{"c":51.41,"h":51.46,"l":51.41,"n":86,"o":51.43,"t":"2026-10-13T16:45:00Z","v":1895,"vw":51.425714},{"c":51.4575,"h":51.4575,"l":51.42,"n":65,"o":51.44,"t":"2026-10-13T16:50:00Z","v":1666,"vw":51.44175},{"c":51.549,"h":51.549,"l":51.37,"n":198,"o":51.42,"t":"2026-10-13T16:55:00Z","v":14254,"vw":51.445969},{"c":51.435,"h":51.435,"l":51.435,"n":18,"o":51.435,"t":"2026-10-13T17:00:00Z","v":422,"vw":51.435},{"c":51.57,"h":51.57,"l":51.57,"n":13,"o":51.57,"t":"2026-10-13T17:05:00Z","v":203,"vw":51.57},{"c":51.59,"h":51.59,"l":51.535,"n":34,"o":51.535,"t":"2026-10-13T17:10:00Z","v":1292,"vw":51.561667},{"c":51.64,"h":51.66,"l":51.58,"n":38,"o":51.66,"t":"2026-10-13T17:15:00Z","v":976,"vw":51.613333},{"c":51.57,"h":51.58,"l":51.57,"n":48,"o":51.57,"t":"2026-10-13T17:20:00Z","v":1056,"vw":51.5725},{"c":51.52,"h":51.57,"l":51.47,"n":76,"o":51.57,"t":"2026-10-13T17:25:00Z","v":2195,"vw":51.5245},{"c":51.525,"h":51.55,"l":51.525,"n":29,"o":51.55,"t":"2026-10-13T17:30:00Z","v":1211,"vw":51.528671},{"c":51.5,"h":51.53,"l":51.49,"n":48,"o":51.53,"t":"2026-10-13T17:35:00Z","v":1593,"vw":51.5125},{"c":51.55,"h":51.55,"l":51.55,"n":10,"o":51.55,"t":"2026-10-13T17:40:00Z","v":320,"vw":51.55},{"c":51.41,"h":51.51,"l":51.41,"n":101,"o":51.51,"t":"2026-10-13T17:45:00Z","v":2055,"vw":51.483301},{"c":51.37,"h":51.415,"l":51.37,"n":45,"o":51.38,"t":"2026-10-13T17:50:00Z","v":840,"vw":51.385625},{"c":51.41,"h":51.42,"l":51.4,"n":34,"o":51.41,"t":"2026-10-13T17:55:00Z","v":1110,"vw":51.4075},{"c":51.41,"h":51.41,"l":51.39,"n":117,"o":51.395,"t":"2026-10-13T18:00:00Z","v":3394,"vw":51.397985},{"c":51.5,"h":51.53,"l":51.42,"n":97,"o":51.42,"t":"2026-10-13T18:05:00Z","v":2824,"vw":51.459237},{"c":51.47,"h":51.47,"l":51.45,"n":41,"o":51.47,"t":"2026-10-13T18:10:00Z","v":1635,"vw":51.465},{"c":51.34,"h":51.41,"l":51.32,"n":100,"o":51.4044,"t":"2026-10-13T18:15:00Z","v":8268,"vw":51.37062},{"c":51.3,"h":51.345,"l":51.3,"n":22,"o":51.345,"t":"2026-10-13T18:20:00Z","v":784,"vw":51.315},{"c":51.37,"h":51.4,"l":51.37,"n":45,"o":51.38,"t":"2026-10-13T18:25:00Z","v":1268,"vw":51.38625},{"c":51.44,"h":51.47,"l":51.43,"n":59,"o":51.43,"t":"2026-10-13T18:30:00Z","v":1398,"vw":51.443825},{"c":51.37,"h":51.485,"l":51.34,"n":92,"o":51.485,"t":"2026-10-13T18:35:00Z","v":2702,"vw":51.395438},{"c":51.42,"h":51.43,"l":51.39,"n":31,"o":51.43,"t":"2026-10-13T18:40:00Z","v":1485,"vw":51.4065},{"c":51.39,"h":51.42,"l":51.38,"n":67,"o":51.42,"t":"2026-10-13T18:45:00Z","v":1467,"vw":51.393202},{"c":51.39,"h":51.39,"l":51.39,"n":19,"o":51.39,"t":"2026-10-13T18:50:00Z","v":358,"vw":51.39},{"c":51.51,"h":51.51,"l":51.37,"n":82,"o":51.37,"t":"2026-10-13T18:55:00Z","v":1819,"vw":51.416804},{"c":51.48,"h":51.53,"l":51.48,"n":51,"o":51.52,"t":"2026-10-13T19:00:00Z","v":1276,"vw":51.5125},{"c":51.485,"h":51.5399,"l":51.46,"n":124,"o":51.5399,"t":"2026-10-13T19:05:00Z","v":4423,"vw":51.501478},{"c":51.485,"h":51.485,"l":51.48,"n":26,"o":51.485,"t":"2026-10-13T19:10:00Z","v":1491,"vw":51.483929},{"c":51.575,"h":51.59,"l":51.46,"n":114,"o":51.485,"t":"2026-10-13T19:15:00Z","v":4471,"vw":51.509441},{"c":51.59,"h":51.59,"l":51.49,"n":40,"o":51.52,"t":"2026-10-13T19:20:00Z","v":856,"vw":51.545},{"c":51.5,"h":51.59,"l":51.5,"n":85,"o":51.52,"t":"2026-10-13T19:25:00Z","v":2405,"vw":51.532795},{"c":51.46,"h":51.57,"l":51.42,"n":202,"o":51.57,"t":"2026-10-13T19:30:00Z","v":5855,"vw":51.478296},{"c":51.42,"h":51.47,"l":51.38,"n":119,"o":51.435,"t":"2026-10-13T19:35:00Z","v":2666,"vw":51.415012},{"c":51.48,"h":51.48,"l":51.42,"n":65,"o":51.42,"t":"2026-10-13T19:40:00Z","v":4101,"vw":51.449655},{"c":51.48,"h":51.48,"l":51.43,"n":152,"o":51.46,"t":"2026-10-13T19:45:00Z","v":3711,"vw":51.452647},{"c":51.43,"h":51.44,"l":51.395,"n":174,"o":51.42,"t":"2026-10-13T19:50:00Z","v":5558,"vw":51.41762},{"c":51.52,"h":51.6,"l":51.37,"n":700,"o":51.42,"t":"2026-10-13T19:55:00Z","v":19480,"vw":51.501743},{"c":51.55,"h":51.55,"l":51.55,"n":27,"o":51.55,"t":"2026-10-13T20:00:00Z","v":58048,"vw":51.55},{"c":52,"h":52,"l":52,"n":4,"o":52,"t":"2026-10-14T08:00:00Z","v":558,"vw":52},{"c":51.94,"h":51.94,"l":51.94,"n":2,"o":51.94,"t":"2026-10-14T08:10:00Z","v":102,"vw":51.94},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T12:25:00Z","v":100,"vw":52},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-14T12:35:00Z","v":1311,"vw":51.65},{"c":52.5789,"h":52.5789,"l":52.5789,"n":1,"o":52.5789,"t":"2026-10-14T13:20:00Z","v":1000,"vw":52.5789},{"c":51.795,"h":51.795,"l":51.5,"n":86,"o":51.75,"t":"2026-10-14T13:30:00Z","v":11676,"vw":51.717688},{"c":52.3,"h":52.48,"l":51.82,"n":194,"o":51.82,"t":"2026-10-14T13:35:00Z","v":11824,"vw":52.30247},{"c":52.365,"h":52.46,"l":52.25,"n":240,"o":52.385,"t":"2026-10-14T13:40:00Z","v":24811,"vw":52.382003},{"c":52.05,"h":52.315,"l":52.05,"n":225,"o":52.315,"t":"2026-10-14T13:45:00Z","v":25635,"vw":52.202502},{"c":52.105,"h":52.105,"l":52.105,"n":5,"o":52.105,"t":"2026-10-14T13:50:00Z","v":412,"vw":52.105},{"c":52.24,"h":52.25,"l":52.13,"n":58,"o":52.14,"t":"2026-10-14T13:55:00Z","v":5327,"vw":52.178543},{"c":52.265,"h":52.465,"l":52.19,"n":85,"o":52.26,"t":"2026-10-14T14:00:00Z","v":4345,"vw":52.309975},{"c":52.3,"h":52.3,"l":52.17,"n":138,"o":52.17,"t":"2026-10-14T14:05:00Z","v":3976,"vw":52.245657},{"c":52.17,"h":52.29,"l":52.17,"n":92,"o":52.29,"t":"2026-10-14T14:10:00Z","v":3236,"vw":52.196038},{"c":52.135,"h":52.2,"l":52.0805,"n":77,"o":52.1997,"t":"2026-10-14T14:15:00Z","v":3797,"vw":52.157462},{"c":52.27,"h":52.28,"l":52.13,"n":133,"o":52.14,"t":"2026-10-14T14:20:00Z","v":3971,"vw":52.188521},{"c":52.2085,"h":52.38,"l":52.2085,"n":92,"o":52.35,"t":"2026-10-14T14:25:00Z","v":5901,"vw":52.337636},{"c":52.44,"h":52.45,"l":52.2553,"n":84,"o":52.37,"t":"2026-10-14T14:30:00Z","v":3541,"vw":52.362471},{"c":52.52,"h":52.625,"l":52.41,"n":153,"o":52.41,"t":"2026-10-14T14:35:00Z","v":14671,"vw":52.50609},{"c":52.61,"h":52.6575,"l":52.5056,"n":67,"o":52.5056,"t":"2026-10-14T14:40:00Z","v":4253,"vw":52.583143},{"c":52.435,"h":52.62,"l":52.362,"n":61,"o":52.62,"t":"2026-10-14T14:45:00Z","v":4617,"vw":52.526724},{"c":52.445,"h":52.49,"l":52.4,"n":53,"o":52.44,"t":"2026-10-14T14:50:00Z","v":2366,"vw":52.441154},{"c":52.33,"h":52.445,"l":52.33,"n":85,"o":52.445,"t":"2026-10-14T14:55:00Z","v":4052,"vw":52.377155},{"c":52.25,"h":52.29,"l":52.19,"n":69,"o":52.29,"t":"2026-10-14T15:00:00Z","v":2455,"vw":52.227185},{"c":52.065,"h":52.27,"l":52.065,"n":91,"o":52.27,"t":"2026-10-14T15:05:00Z","v":3371,"vw":52.156765},{"c":52.205,"h":52.205,"l":52.12,"n":51,"o":52.12,"t":"2026-10-14T15:10:00Z","v":1649,"vw":52.159286},{"c":52.26,"h":52.3,"l":52.2,"n":133,"o":52.2,"t":"2026-10-14T15:15:00Z","v":9501,"vw":52.259665},{"c":52.235,"h":52.25,"l":52.2,"n":118,"o":52.21,"t":"2026-10-14T15:20:00Z","v":4558,"vw":52.217885},{"c":52.2027,"h":52.28,"l":52.2027,"n":27,"o":52.23,"t":"2026-10-14T15:25:00Z","v":1415,"vw":52.261961},{"c":52.235,"h":52.27,"l":52.19,"n":110,"o":52.265,"t":"2026-10-14T15:30:00Z","v":2835,"vw":52.246071},{"c":52.1175,"h":52.255,"l":52.1175,"n":62,"o":52.24,"t":"2026-10-14T15:35:00Z","v":2338,"vw":52.204139},{"c":52.07,"h":52.25,"l":52.07,"n":127,"o":52.19,"t":"2026-10-14T15:40:00Z","v":8120,"vw":52.173501},{"c":52.0494,"h":52.07,"l":52.0494,"n":27,"o":52.07,"t":"2026-10-14T15:45:00Z","v":915,"vw":52.060975},{"c":51.95,"h":52.075,"l":51.95,"n":81,"o":52.03,"t":"2026-10-14T15:50:00Z","v":2373,"vw":52.00875},{"c":51.9,"h":51.95,"l":51.885,"n":60,"o":51.95,"t":"2026-10-14T15:55:00Z","v":2932,"vw":51.901386},{"c":51.895,"h":51.95,"l":51.86,"n":75,"o":51.95,"t":"2026-10-14T16:00:00Z","v":3801,"vw":51.890107},{"c":51.75,"h":51.85,"l":51.75,"n":49,"o":51.77,"t":"2026-10-14T16:05:00Z","v":1257,"vw":51.770033},{"c":51.75,"h":51.75,"l":51.685,"n":80,"o":51.71,"t":"2026-10-14T16:10:00Z","v":2556,"vw":51.721486},{"c":51.745,"h":51.85,"l":51.69,"n":252,"o":51.76,"t":"2026-10-14T16:15:00Z","v":15702,"vw":51.783289},{"c":51.81,"h":51.86,"l":51.72,"n":486,"o":51.755,"t":"2026-10-14T16:20:00Z","v":12524,"vw":51.777849},{"c":51.945,"h":51.945,"l":51.84,"n":111,"o":51.84,"t":"2026-10-14T16:25:00Z","v":6193,"vw":51.862257},{"c":51.915,"h":51.95,"l":51.855,"n":108,"o":51.945,"t":"2026-10-14T16:30:00Z","v":8441,"vw":51.939055},{"c":51.91,"h":51.97,"l":51.91,"n":127,"o":51.92,"t":"2026-10-14T16:35:00Z","v":4282,"vw":51.933129},{"c":51.9,"h":51.91,"l":51.9,"n":75,"o":51.91,"t":"2026-10-14T16:40:00Z","v":2167,"vw":51.908265},{"c":51.825,"h":51.83,"l":51.81,"n":40,"o":51.83,"t":"2026-10-14T16:45:00Z","v":1269,"vw":51.826177},{"c":51.77,"h":51.87,"l":51.77,"n":57,"o":51.825,"t":"2026-10-14T16:50:00Z","v":1813,"vw":51.802187},{"c":51.72,"h":51.735,"l":51.72,"n":44,"o":51.73,"t":"2026-10-14T17:00:00Z","v":1563,"vw":51.728636},{"c":51.816,"h":51.816,"l":51.67,"n":27,"o":51.67,"t":"2026-10-14T17:05:00Z","v":1081,"vw":51.741586},{"c":51.85,"h":51.85,"l":51.795,"n":41,"o":51.81,"t":"2026-10-14T17:10:00Z","v":867,"vw":51.815},{"c":51.8,"h":51.85,"l":51.7301,"n":17,"o":51.85,"t":"2026-10-14T17:15:00Z","v":2786,"vw":51.768343},{"c":51.6,"h":51.755,"l":51.6,"n":74,"o":51.73,"t":"2026-10-14T17:20:00Z","v":2446,"vw":51.679284},{"c":51.555,"h":51.6,"l":51.55,"n":65,"o":51.6,"t":"2026-10-14T17:25:00Z","v":3025,"vw":51.572149},{"c":51.5,"h":51.56,"l":51.5,"n":71,"o":51.56,"t":"2026-10-14T17:30:00Z","v":1866,"vw":51.516708},{"c":51.555,"h":51.56,"l":51.45,"n":50,"o":51.5,"t":"2026-10-14T17:35:00Z","v":2136,"vw":51.503257},{"c":51.56,"h":51.56,"l":51.56,"n":13,"o":51.56,"t":"2026-10-14T17:40:00Z","v":527,"vw":51.56},{"c":51.56,"h":51.58,"l":51.5,"n":88,"o":51.5707,"t":"2026-10-14T17:45:00Z","v":2636,"vw":51.536565},{"c":51.575,"h":51.575,"l":51.52,"n":33,"o":51.52,"t":"2026-10-14T17:50:00Z","v":1246,"vw":51.529971},{"c":51.52,"h":51.575,"l":51.52,"n":78,"o":51.57,"t":"2026-10-14T17:55:00Z","v":2806,"vw":51.56166},{"c":51.56,"h":51.56,"l":51.5,"n":45,"o":51.5,"t":"2026-10-14T18:00:00Z","v":3342,"vw":51.546648},{"c":51.7,"h":51.74,"l":51.615,"n":92,"o":51.615,"t":"2026-10-14T18:05:00Z","v":3138,"vw":51.685253},{"c":51.825,"h":51.825,"l":51.664,"n":109,"o":51.664,"t":"2026-10-14T18:10:00Z","v":3102,"vw":51.772834},{"c":51.8,"h":51.81,"l":51.75,"n":111,"o":51.79,"t":"2026-10-14T18:15:00Z","v":4476,"vw":51.777071},{"c":51.665,"h":51.835,"l":51.665,"n":135,"o":51.82,"t":"2026-10-14T18:20:00Z","v":4566,"vw":51.762251},{"c":51.575,"h":51.63,"l":51.55,"n":59,"o":51.61,"t":"2026-10-14T18:25:00Z","v":2809,"vw":51.587089},{"c":51.56,"h":51.575,"l":51.5397,"n":91,"o":51.575,"t":"2026-10-14T18:30:00Z","v":3460,"vw":51.568066},{"c":51.5,"h":51.565,"l":51.5,"n":112,"o":51.56,"t":"2026-10-14T18:35:00Z","v":3242,"vw":51.536829},{"c":51.505,"h":51.505,"l":51.495,"n":35,"o":51.5,"t":"2026-10-14T18:40:00Z","v":1049,"vw":51.501667},{"c":51.48,"h":51.51,"l":51.45,"n":105,"o":51.485,"t":"2026-10-14T18:45:00Z","v":4206,"vw":51.48065},{"c":51.505,"h":51.52,"l":51.47,"n":103,"o":51.51,"t":"2026-10-14T18:50:00Z","v":6616,"vw":51.497767},{"c":51.49,"h":51.49,"l":51.46,"n":85,"o":51.47,"t":"2026-10-14T18:55:00Z","v":3715,"vw":51.473061},{"c":51.37,"h":51.58,"l":51.35,"n":364,"o":51.53,"t":"2026-10-14T19:00:00Z","v":18865,"vw":51.460868},{"c":51.4,"h":51.415,"l":51.3,"n":183,"o":51.35,"t":"2026-10-14T19:05:00Z","v":8669,"vw":51.388246},{"c":51.395,"h":51.43,"l":51.36,"n":430,"o":51.36,"t":"2026-10-14T19:10:00Z","v":13368,"vw":51.399805},{"c":51.45,"h":51.505,"l":51.39,"n":201,"o":51.42,"t":"2026-10-14T19:15:00Z","v":12303,"vw":51.436452},{"c":51.41,"h":51.46,"l":51.38,"n":89,"o":51.445,"t":"2026-10-14T19:20:00Z","v":1882,"vw":51.4275},{"c":51.31,"h":51.46,"l":51.31,"n":195,"o":51.46,"t":"2026-10-14T19:25:00Z","v":10243,"vw":51.347564},{"c":51.285,"h":51.38,"l":51.285,"n":137,"o":51.31,"t":"2026-10-14T19:30:00Z","v":6142,"vw":51.333862},{"c":51.245,"h":51.29,"l":51.1,"n":318,"o":51.28,"t":"2026-10-14T19:35:00Z","v":15858,"vw":51.159648},{"c":51.21,"h":51.25,"l":51.18,"n":265,"o":51.225,"t":"2026-10-14T19:40:00Z","v":19196,"vw":51.197023},{"c":51.4,"h":51.4,"l":51.115,"n":366,"o":51.21,"t":"2026-10-14T19:45:00Z","v":20142,"vw":51.193595},{"c":51.605,"h":51.645,"l":51.5275,"n":193,"o":51.53,"t":"2026-10-14T19:50:00Z","v":9666,"vw":51.56835},{"c":51.39,"h":51.58,"l":51.37,"n":900,"o":51.55,"t":"2026-10-14T19:55:00Z","v":46528,"vw":51.490986},{"c":51.43,"h":51.43,"l":51.43,"n":21,"o":51.43,"t":"2026-10-14T20:00:00Z","v":70726,"vw":51.43},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-14T21:55:00Z","v":650,"vw":51.6},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T23:10:00Z","v":300,"vw":52},{"c":52,"h":52.19,"l":51.97,"n":157,"o":51.97,"t":"2026-10-15T13:30:00Z","v":19651,"vw":51.979455},{"c":52.6,"h":52.64,"l":52.37,"n":200,"o":52.44,"t":"2026-10-15T13:35:00Z","v":23071,"vw":52.550798},{"c":52.35,"h":52.6,"l":52.35,"n":96,"o":52.56,"t":"2026-10-15T13:40:00Z","v":5160,"vw":52.495994},{"c":52.32,"h":52.43,"l":52.21,"n":25,"o":52.365,"t":"2026-10-15T13:45:00Z","v":1940,"vw":52.356667},{"c":52.63,"h":52.68,"l":52.49,"n":75,"o":52.49,"t":"2026-10-15T13:50:00Z","v":4490,"vw":52.590362},{"c":52.84,"h":52.8898,"l":52.6014,"n":125,"o":52.6014,"t":"2026-10-15T13:55:00Z","v":7292,"vw":52.778644},{"c":52.8,"h":52.85,"l":52.72,"n":56,"o":52.81,"t":"2026-10-15T14:00:00Z","v":2388,"vw":52.829378},{"c":52.88,"h":52.96,"l":52.81,"n":158,"o":52.81,"t":"2026-10-15T14:05:00Z","v":5274,"vw":52.891412},{"c":52.68,"h":52.73,"l":52.68,"n":52,"o":52.73,"t":"2026-10-15T14:10:00Z","v":1229,"vw":52.722857},{"c":52.635,"h":52.725,"l":52.565,"n":31,"o":52.715,"t":"2026-10-15T14:15:00Z","v":886,"vw":52.627857},{"c":52.845,"h":52.9,"l":52.72,"n":111,"o":52.73,"t":"2026-10-15T14:20:00Z","v":6301,"vw":52.793057},{"c":52.92,"h":53.08,"l":52.735,"n":181,"o":52.825,"t":"2026-10-15T14:25:00Z","v":11008,"vw":52.935873},{"c":53.1,"h":53.12,"l":53,"n":80,"o":53,"t":"2026-10-15T14:30:00Z","v":1832,"vw":53.045556},{"c":53.115,"h":53.21,"l":53.055,"n":91,"o":53.055,"t":"2026-10-15T14:35:00Z","v":3649,"vw":53.144704},{"c":53.03,"h":53.09,"l":53,"n":51,"o":53.09,"t":"2026-10-15T14:40:00Z","v":1500,"vw":53.033454},{"c":52.845,"h":52.965,"l":52.845,"n":17,"o":52.95,"t":"2026-10-15T14:45:00Z","v":1148,"vw":52.941288},{"c":52.9925,"h":53,"l":52.94,"n":79,"o":52.9695,"t":"2026-10-15T14:50:00Z","v":2138,"vw":52.983852},{"c":52.91,"h":53.03,"l":52.91,"n":103,"o":53,"t":"2026-10-15T14:55:00Z","v":3389,"vw":52.996357},{"c":53.065,"h":53.13,"l":52.95,"n":74,"o":52.96,"t":"2026-10-15T15:00:00Z","v":1593,"vw":53.029242},{"c":53.065,"h":53.065,"l":53.065,"n":18,"o":53.065,"t":"2026-10-15T15:05:00Z","v":692,"vw":53.065},{"c":53.01,"h":53.15,"l":52.91,"n":70,"o":53.03,"t":"2026-10-15T15:10:00Z","v":2282,"vw":53.045543},{"c":52.87,"h":52.92,"l":52.87,"n":40,"o":52.92,"t":"2026-10-15T15:15:00Z","v":629,"vw":52.895},{"c":52.7,"h":52.845,"l":52.7,"n":98,"o":52.81,"t":"2026-10-15T15:20:00Z","v":9914,"vw":52.808855},{"c":52.66,"h":52.82,"l":52.63,"n":88,"o":52.82,"t":"2026-10-15T15:25:00Z","v":2515,"vw":52.703871},{"c":52.73,"h":52.73,"l":52.66,"n":49,"o":52.66,"t":"2026-10-15T15:30:00Z","v":1444,"vw":52.69833},{"c":52.79,"h":52.79,"l":52.6827,"n":57,"o":52.73,"t":"2026-10-15T15:35:00Z","v":1731,"vw":52.7432},{"c":52.9473,"h":52.9473,"l":52.74,"n":31,"o":52.74,"t":"2026-10-15T15:40:00Z","v":1255,"vw":52.798736},{"c":52.845,"h":52.845,"l":52.845,"n":12,"o":52.845,"t":"2026-10-15T15:45:00Z","v":238,"vw":52.845},{"c":52.91,"h":52.91,"l":52.845,"n":32,"o":52.91,"t":"2026-10-15T15:50:00Z","v":1047,"vw":52.900714},{"c":52.855,"h":52.855,"l":52.855,"n":12,"o":52.855,"t":"2026-10-15T15:55:00Z","v":1382,"vw":52.855},{"c":53,"h":53,"l":52.84,"n":80,"o":52.96,"t":"2026-10-15T16:00:00Z","v":2953,"vw":52.937857},{"c":53.02,"h":53.07,"l":52.97,"n":160,"o":53.06,"t":"2026-10-15T16:05:00Z","v":9130,"vw":53.013054},{"c":52.985,"h":53.02,"l":52.95,"n":66,"o":52.955,"t":"2026-10-15T16:15:00Z","v":2860,"vw":52.986915},{"c":52.975,"h":53.065,"l":52.94,"n":105,"o":53.015,"t":"2026-10-15T16:20:00Z","v":3921,"vw":53.022596},{"c":52.975,"h":52.975,"l":52.975,"n":44,"o":52.975,"t":"2026-10-15T16:25:00Z","v":1020,"vw":52.975},{"c":53.04,"h":53.05,"l":52.975,"n":53,"o":52.975,"t":"2026-10-15T16:30:00Z","v":2058,"vw":53.006954},{"c":53.14,"h":53.14,"l":53.14,"n":13,"o":53.14,"t":"2026-10-15T16:35:00Z","v":900,"vw":53.14},{"c":53.14,"h":53.14,"l":53.14,"n":20,"o":53.14,"t":"2026-10-15T16:40:00Z","v":466,"vw":53.14},{"c":53.15,"h":53.15,"l":53.04,"n":72,"o":53.05,"t":"2026-10-15T16:45:00Z","v":2382,"vw":53.093157},{"c":53.13,"h":53.15,"l":53.047,"n":24,"o":53.047,"t":"2026-10-15T16:50:00Z","v":963,"vw":53.134298},{"c":53.1,"h":53.15,"l":53.1,"n":46,"o":53.1,"t":"2026-10-15T16:55:00Z","v":1811,"vw":53.115655},{"c":53.15,"h":53.15,"l":53.15,"n":17,"o":53.15,"t":"2026-10-15T17:00:00Z","v":231,"vw":53.15},{"c":53.1,"h":53.15,"l":53.05,"n":112,"o":53.15,"t":"2026-10-15T17:05:00Z","v":8859,"vw":53.13303},{"c":53.1181,"h":53.1181,"l":53.05,"n":54,"o":53.1,"t":"2026-10-15T17:10:00Z","v":817,"vw":53.082025},{"c":53.08,"h":53.095,"l":53.08,"n":27,"o":53.095,"t":"2026-10-15T17:15:00Z","v":424,"vw":53.0875},{"c":53.01,"h":53.045,"l":53.01,"n":60,"o":53.045,"t":"2026-10-15T17:20:00Z","v":1529,"vw":53.019167},{"c":52.935,"h":52.99,"l":52.93,"n":34,"o":52.96,"t":"2026-10-15T17:25:00Z","v":1608,"vw":52.961529},{"c":53,"h":53,"l":53,"n":8,"o":53,"t":"2026-10-15T17:30:00Z","v":689,"vw":53},{"c":52.91,"h":52.99,"l":52.91,"n":41,"o":52.99,"t":"2026-10-15T17:35:00Z","v":862,"vw":52.935},{"c":52.96,"h":52.96,"l":52.93,"n":60,"o":52.93,"t":"2026-10-15T17:40:00Z","v":1285,"vw":52.953333},{"c":52.95,"h":52.95,"l":52.95,"n":29,"o":52.95,"t":"2026-10-15T17:45:00Z","v":707,"vw":52.95},{"c":52.99,"h":53.01,"l":52.96,"n":102,"o":53,"t":"2026-10-15T17:50:00Z","v":5486,"vw":52.992419},{"c":52.84,"h":52.98,"l":52.8,"n":113,"o":52.975,"t":"2026-10-15T17:55:00Z","v":4758,"vw":52.88275},{"c":52.87,"h":52.89,"l":52.87,"n":19,"o":52.89,"t":"2026-10-15T18:00:00Z","v":331,"vw":52.88},{"c":52.94,"h":52.94,"l":52.875,"n":29,"o":52.875,"t":"2026-10-15T18:05:00Z","v":2117,"vw":52.881667},{"c":52.965,"h":52.98,"l":52.95,"n":98,"o":52.96,"t":"2026-10-15T18:10:00Z","v":2983,"vw":52.9675},{"c":52.975,"h":53,"l":52.975,"n":48,"o":53,"t":"2026-10-15T18:15:00Z","v":1846,"vw":52.984231},{"c":52.84,"h":52.975,"l":52.84,"n":87,"o":52.975,"t":"2026-10-15T18:20:00Z","v":4718,"vw":52.903088},{"c":52.84,"h":52.84,"l":52.81,"n":33,"o":52.81,"t":"2026-10-15T18:30:00Z","v":639,"vw":52.823333},{"c":52.819,"h":52.819,"l":52.76,"n":48,"o":52.8,"t":"2026-10-15T18:35:00Z","v":1966,"vw":52.791643},{"c":52.78,"h":52.8,"l":52.76,"n":61,"o":52.785,"t":"2026-10-15T18:45:00Z","v":1921,"vw":52.780724},{"c":52.675,"h":52.79,"l":52.65,"n":100,"o":52.79,"t":"2026-10-15T18:50:00Z","v":5242,"vw":52.709051},{"c":52.65,"h":52.675,"l":52.65,"n":21,"o":52.675,"t":"2026-10-15T18:55:00Z","v":654,"vw":52.65625},{"c":52.7375,"h":52.745,"l":52.72,"n":32,"o":52.72,"t":"2026-10-15T19:00:00Z","v":872,"vw":52.7355},{"c":52.77,"h":52.77,"l":52.695,"n":86,"o":52.74,"t":"2026-10-15T19:05:00Z","v":2962,"vw":52.728174},{"c":52.77,"h":52.77,"l":52.77,"n":24,"o":52.77,"t":"2026-10-15T19:10:00Z","v":489,"vw":52.77},{"c":52.8499,"h":52.87,"l":52.77,"n":130,"o":52.8,"t":"2026-10-15T19:15:00Z","v":6001,"vw":52.808989},{"c":52.91,"h":52.91,"l":52.86,"n":96,"o":52.86,"t":"2026-10-15T19:20:00Z","v":2843,"vw":52.894049},{"c":52.99,"h":53.08,"l":52.925,"n":125,"o":52.95,"t":"2026-10-15T19:25:00Z","v":7627,"vw":52.987335},{"c":52.88,"h":52.98,"l":52.88,"n":138,"o":52.98,"t":"2026-10-15T19:30:00Z","v":3999,"vw":52.95348},{"c":52.92,"h":52.92,"l":52.87,"n":83,"o":52.87,"t":"2026-10-15T19:35:00Z","v":2443,"vw":52.901997},{"c":52.995,"h":53.06,"l":52.925,"n":160,"o":52.96,"t":"2026-10-15T19:40:00Z","v":6576,"vw":52.991113},{"c":52.98,"h":53,"l":52.93,"n":175,"o":52.99,"t":"2026-10-15T19:45:00Z","v":6634,"vw":52.971149},{"c":52.915,"h":52.98,"l":52.865,"n":234,"o":52.975,"t":"2026-10-15T19:50:00Z","v":9104,"vw":52.930949},{"c":53.19,"h":53.19,"l":52.89,"n":723,"o":52.92,"t":"2026-10-15T19:55:00Z","v":29261,"vw":53.063571},{"c":53.2,"h":53.2,"l":53.2,"n":29,"o":53.2,"t":"2026-10-15T20:00:00Z","v":61361,"vw":53.2},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-15T22:15:00Z","v":783,"vw":53},{"c":53.14,"h":53.41,"l":53.01,"n":179,"o":53.2,"t":"2026-10-16T13:30:00Z","v":16689,"vw":53.164262},{"c":53.22,"h":53.26,"l":53.08,"n":46,"o":53.08,"t":"2026-10-16T13:35:00Z","v":1199,"vw":53.156667},{"c":53.2053,"h":53.2053,"l":52.83,"n":27,"o":52.83,"t":"2026-10-16T13:40:00Z","v":5770,"vw":52.907585},{"c":53.23,"h":53.41,"l":53.045,"n":116,"o":53.045,"t":"2026-10-16T13:45:00Z","v":8592,"vw":53.283838},{"c":53.35,"h":53.365,"l":53.24,"n":44,"o":53.2867,"t":"2026-10-16T13:50:00Z","v":3763,"vw":53.300515},{"c":53.485,"h":53.485,"l":53.31,"n":39,"o":53.31,"t":"2026-10-16T13:55:00Z","v":1284,"vw":53.383889},{"c":53.387,"h":53.5459,"l":53.387,"n":40,"o":53.495,"t":"2026-10-16T14:00:00Z","v":1297,"vw":53.484457},{"c":53.045,"h":53.5,"l":52.94,"n":138,"o":53.5,"t":"2026-10-16T14:05:00Z","v":15254,"vw":53.122517},{"c":52.99,"h":53.04,"l":52.99,"n":41,"o":53.04,"t":"2026-10-16T14:10:00Z","v":1122,"vw":53.003981},{"c":52.95,"h":53.045,"l":52.84,"n":66,"o":53.045,"t":"2026-10-16T14:15:00Z","v":2037,"vw":52.932924},{"c":52.97,"h":52.97,"l":52.94,"n":17,"o":52.94,"t":"2026-10-16T14:20:00Z","v":310,"vw":52.955},{"c":52.94,"h":53.04,"l":52.8743,"n":38,"o":52.88,"t":"2026-10-16T14:25:00Z","v":1123,"vw":52.962839},{"c":53.095,"h":53.11,"l":53.03,"n":59,"o":53.03,"t":"2026-10-16T14:30:00Z","v":2047,"vw":53.085857},{"c":52.97,"h":53.045,"l":52.9336,"n":67,"o":53.045,"t":"2026-10-16T14:35:00Z","v":2193,"vw":53.000316},{"c":52.8678,"h":52.97,"l":52.82,"n":49,"o":52.97,"t":"2026-10-16T14:40:00Z","v":1642,"vw":52.899242},{"c":52.8,"h":52.85,"l":52.8,"n":22,"o":52.85,"t":"2026-10-16T14:45:00Z","v":520,"vw":52.825},{"c":52.85,"h":52.865,"l":52.85,"n":20,"o":52.85,"t":"2026-10-16T14:50:00Z","v":1180,"vw":52.854061},{"c":52.7301,"h":52.8,"l":52.7301,"n":74,"o":52.78,"t":"2026-10-16T14:55:00Z","v":2378,"vw":52.746529},{"c":52.91,"h":52.91,"l":52.79,"n":77,"o":52.79,"t":"2026-10-16T15:00:00Z","v":1717,"vw":52.84},{"c":53.04,"h":53.04,"l":52.92,"n":23,"o":52.92,"t":"2026-10-16T15:05:00Z","v":363,"vw":52.98},{"c":53.055,"h":53.055,"l":52.98,"n":57,"o":52.99,"t":"2026-10-16T15:10:00Z","v":1377,"vw":53.025},{"c":53.12,"h":53.12,"l":53.09,"n":30,"o":53.09,"t":"2026-10-16T15:15:00Z","v":606,"vw":53.102564},{"c":53.07,"h":53.15,"l":53.06,"n":44,"o":53.07,"t":"2026-10-16T15:20:00Z","v":1125,"vw":53.079506},{"c":53.07,"h":53.07,"l":53.06,"n":51,"o":53.07,"t":"2026-10-16T15:25:00Z","v":2107,"vw":53.065455},{"c":53.07,"h":53.08,"l":53.01,"n":30,"o":53.08,"t":"2026-10-16T15:30:00Z","v":1550,"vw":53.0693},{"c":52.97,"h":53.085,"l":52.97,"n":40,"o":53.085,"t":"2026-10-16T15:35:00Z","v":1142,"vw":53.014167},{"c":52.91,"h":52.91,"l":52.91,"n":24,"o":52.91,"t":"2026-10-16T15:40:00Z","v":388,"vw":52.91},{"c":52.74,"h":52.91,"l":52.7,"n":144,"o":52.89,"t":"2026-10-16T15:45:00Z","v":4085,"vw":52.767391},{"c":52.735,"h":52.7357,"l":52.735,"n":12,"o":52.7357,"t":"2026-10-16T15:50:00Z","v":427,"vw":52.735199},{"c":52.51,"h":52.73,"l":52.51,"n":112,"o":52.73,"t":"2026-10-16T15:55:00Z","v":5367,"vw":52.655384},{"c":52.54,"h":52.54,"l":52.5,"n":118,"o":52.52,"t":"2026-10-16T16:00:00Z","v":2403,"vw":52.509421},{"c":52.53,"h":52.53,"l":52.47,"n":59,"o":52.52,"t":"2026-10-16T16:05:00Z","v":1425,"vw":52.505185},{"c":52.44,"h":52.44,"l":52.37,"n":59,"o":52.44,"t":"2026-10-16T16:10:00Z","v":2926,"vw":52.42213},{"c":52.45,"h":52.45,"l":52.44,"n":13,"o":52.44,"t":"2026-10-16T16:15:00Z","v":295,"vw":52.445},{"c":52.35,"h":52.3851,"l":52.3401,"n":33,"o":52.3401,"t":"2026-10-16T16:20:00Z","v":946,"vw":52.35675},{"c":52.37,"h":52.37,"l":52.37,"n":23,"o":52.37,"t":"2026-10-16T16:25:00Z","v":404,"vw":52.37},{"c":52.445,"h":52.445,"l":52.36,"n":96,"o":52.36,"t":"2026-10-16T16:30:00Z","v":2932,"vw":52.413111},{"c":52.3477,"h":52.455,"l":52.31,"n":58,"o":52.455,"t":"2026-10-16T16:35:00Z","v":1481,"vw":52.372262},{"c":52.32,"h":52.32,"l":52.31,"n":20,"o":52.31,"t":"2026-10-16T16:40:00Z","v":466,"vw":52.316364},{"c":52.22,"h":52.34,"l":52.22,"n":123,"o":52.28,"t":"2026-10-16T16:45:00Z","v":3848,"vw":52.27877},{"c":52.24,"h":52.28,"l":52.24,"n":8,"o":52.28,"t":"2026-10-16T16:50:00Z","v":669,"vw":52.271111},{"c":52.37,"h":52.37,"l":52.35,"n":23,"o":52.35,"t":"2026-10-16T16:55:00Z","v":738,"vw":52.362},{"c":52.29,"h":52.41,"l":52.27,"n":138,"o":52.35,"t":"2026-10-16T17:00:00Z","v":5751,"vw":52.344113},{"c":52.26,"h":52.29,"l":52.26,"n":28,"o":52.29,"t":"2026-10-16T17:05:00Z","v":556,"vw":52.275},{"c":52.275,"h":52.29,"l":52.24,"n":100,"o":52.24,"t":"2026-10-16T17:10:00Z","v":2461,"vw":52.2585},{"c":52.24,"h":52.285,"l":52.24,"n":66,"o":52.28,"t":"2026-10-16T17:15:00Z","v":2489,"vw":52.268849},{"c":52.365,"h":52.37,"l":52.22,"n":214,"o":52.22,"t":"2026-10-16T17:20:00Z","v":15049,"vw":52.242858},{"c":52.29,"h":52.34,"l":52.29,"n":36,"o":52.34,"t":"2026-10-16T17:25:00Z","v":2008,"vw":52.327101},{"c":52.32,"h":52.32,"l":52.255,"n":42,"o":52.255,"t":"2026-10-16T17:30:00Z","v":1293,"vw":52.286},{"c":52.35,"h":52.38,"l":52.34,"n":29,"o":52.34,"t":"2026-10-16T17:35:00Z","v":1106,"vw":52.347853},{"c":52.4,"h":52.45,"l":52.35,"n":75,"o":52.35,"t":"2026-10-16T17:40:00Z","v":2233,"vw":52.404231},{"c":52.425,"h":52.475,"l":52.42,"n":36,"o":52.475,"t":"2026-10-16T17:45:00Z","v":1872,"vw":52.44},{"c":52.41,"h":52.52,"l":52.4,"n":120,"o":52.42,"t":"2026-10-16T17:50:00Z","v":13090,"vw":52.497497},{"c":52.34,"h":52.48,"l":52.34,"n":73,"o":52.375,"t":"2026-10-16T17:55:00Z","v":3566,"vw":52.42103},{"c":52.34,"h":52.46,"l":52.33,"n":53,"o":52.46,"t":"2026-10-16T18:00:00Z","v":2562,"vw":52.391126},{"c":52.32,"h":52.36,"l":52.3,"n":78,"o":52.35,"t":"2026-10-16T18:05:00Z","v":3275,"vw":52.34},{"c":52.34,"h":52.34,"l":52.3173,"n":18,"o":52.3173,"t":"2026-10-16T18:10:00Z","v":460,"vw":52.324552},{"c":52.375,"h":52.39,"l":52.31,"n":59,"o":52.33,"t":"2026-10-16T18:15:00Z","v":1879,"vw":52.353636},{"c":52.43,"h":52.43,"l":52.335,"n":63,"o":52.34,"t":"2026-10-16T18:20:00Z","v":2319,"vw":52.36625},{"c":52.4,"h":52.42,"l":52.36,"n":16,"o":52.42,"t":"2026-10-16T18:25:00Z","v":585,"vw":52.387431},{"c":52.38,"h":52.4,"l":52.38,"n":9,"o":52.395,"t":"2026-10-16T18:30:00Z","v":356,"vw":52.391667},{"c":52.39,"h":52.395,"l":52.35,"n":91,"o":52.37,"t":"2026-10-16T18:35:00Z","v":3746,"vw":52.387414},{"c":52.37,"h":52.405,"l":52.35,"n":62,"o":52.405,"t":"2026-10-16T18:40:00Z","v":3012,"vw":52.380815},{"c":52.38,"h":52.41,"l":52.38,"n":55,"o":52.405,"t":"2026-10-16T18:45:00Z","v":2110,"vw":52.394815},{"c":52.36,"h":52.395,"l":52.36,"n":30,"o":52.395,"t":"2026-10-16T18:50:00Z","v":783,"vw":52.383333},{"c":52.39,"h":52.41,"l":52.35,"n":151,"o":52.395,"t":"2026-10-16T18:55:00Z","v":4195,"vw":52.384134},{"c":52.36,"h":52.4,"l":52.36,"n":58,"o":52.3601,"t":"2026-10-16T19:00:00Z","v":2703,"vw":52.384105},{"c":52.445,"h":52.445,"l":52.42,"n":62,"o":52.42,"t":"2026-10-16T19:05:00Z","v":1227,"vw":52.425714},{"c":52.4975,"h":52.53,"l":52.46,"n":100,"o":52.46,"t":"2026-10-16T19:10:00Z","v":1989,"vw":52.490278},{"c":52.47,"h":52.54,"l":52.47,"n":90,"o":52.505,"t":"2026-10-16T19:15:00Z","v":4314,"vw":52.491267},{"c":52.54,"h":52.55,"l":52.47,"n":53,"o":52.47,"t":"2026-10-16T19:20:00Z","v":2102,"vw":52.539167},{"c":52.56,"h":52.56,"l":52.54,"n":86,"o":52.55,"t":"2026-10-16T19:25:00Z","v":1568,"vw":52.55375},{"c":52.53,"h":52.5999,"l":52.53,"n":131,"o":52.59,"t":"2026-10-16T19:30:00Z","v":3774,"vw":52.563522},{"c":52.52,"h":52.53,"l":52.5,"n":65,"o":52.53,"t":"2026-10-16T19:35:00Z","v":1910,"vw":52.518636},{"c":52.55,"h":52.68,"l":52.55,"n":212,"o":52.56,"t":"2026-10-16T19:40:00Z","v":18115,"vw":52.636233},{"c":52.6,"h":52.65,"l":52.58,"n":123,"o":52.6,"t":"2026-10-16T19:45:00Z","v":8410,"vw":52.613114},{"c":52.54,"h":52.65,"l":52.54,"n":188,"o":52.635,"t":"2026-10-16T19:50:00Z","v":13844,"vw":52.593208},{"c":52.39,"h":52.58,"l":52.37,"n":707,"o":52.58,"t":"2026-10-16T19:55:00Z","v":27887,"vw":52.431915},{"c":52.39,"h":52.39,"l":52.39,"n":19,"o":52.39,"t":"2026-10-16T20:00:00Z","v":50527,"vw":52.39}],"history":[{"c":132.18,"h":132.71,"l":130.151,"n":5151,"o":131,"t":"2024-10-14T04:00:00Z","v":150473,"vw":131.577635},{"c":133.78,"h":136.805,"l":132.8736,"n":7100,"o":133.05,"t":"2024-10-15T04:00:00Z","v":215498,"vw":134.787124},{"c":135.61,"h":136.78,"l":134.7665,"n":5196,"o":134.79,"t":"2024-10-16T04:00:00Z","v":138803,"vw":135.575366},{"c":132.51,"h":135.82,"l":132.26,"n":5642,"o":135.82,"t":"2024-10-17T04:00:00Z","v":185235,"vw":133.12096},{"c":133.18,"h":133.41,"l":131.77,"n":4348,"o":132.93,"t":"2024-10-18T04:00:00Z","v":117016,"vw":132.931569},{"c":130.9,"h":133.48,"l":130.4245,"n":4235,"o":132.84,"t":"2024-10-21T04:00:00Z","v":124398,"vw":131.277547},{"c":131.48,"h":132.01,"l":130.5401,"n":3645,"o":130.64,"t":"2024-10-22T04:00:00Z","v":103646,"vw":131.297462},{"c":132.33,"h":132.35,"l":131,"n":3779,"o":131.36,"t":"2024-10-23T04:00:00Z","v":81633,"vw":132.042028},{"c":133.61,"h":133.685,"l":131.885,"n":4227,"o":132.86,"t":"2024-10-24T04:00:00Z","v":103048,"vw":133.22691},{"c":131.88,"h":135.3081,"l":131.7,"n":4020,"o":134.6,"t":"2024-10-25T04:00:00Z","v":79361,"vw":133.084675},{"c":133.47,"h":134.2045,"l":133.05,"n":3278,"o":133.05,"t":"2024-10-28T04:00:00Z","v":60554,"vw":133.462551},{"c":133.75,"h":133.86,"l":132,"n":3801,"o":132.74,"t":"2024-10-29T04:00:00Z","v":73788,"vw":133.424395},{"c":131.87,"h":135.78,"l":131.5,"n":3636,"o":133.5,"t":"2024-10-30T04:00:00Z","v":101138,"vw":132.606534},{"c":129.19,"h":132.33,"l":128.99,"n":4948,"o":131.76,"t":"2024-10-31T04:00:00Z","v":172171,"vw":130.148909},{"c":127,"h":131.01,"l":126.75,"n":6836,"o":130.3,"t":"2024-11-01T04:00:00Z","v":142924,"vw":127.730463},{"c":130.63,"h":130.921,"l":126.6927,"n":5550,"o":127,"t":"2024-11-04T05:00:00Z","v":139915,"vw":129.999774},{"c":132.34,"h":132.6442,"l":129.9184,"n":4576,"o":130,"t":"2024-11-05T05:00:00Z","v":113507,"vw":131.952343},{"c":123,"h":134.31,"l":120.0001,"n":21992,"o":133,"t":"2024-11-06T05:00:00Z","v":747843,"vw":123.555306},{"c":110.07,"h":113.49,"l":105.86,"n":24313,"o":113.2,"t":"2024-11-07T05:00:00Z","v":860137,"vw":109.38348},{"c":106.37,"h":112.6522,"l":105.17,"n":19789,"o":110.5,"t":"2024-11-08T05:00:00Z","v":652823,"vw":107.477985},{"c":107.74,"h":110.32,"l":105.95,"n":13371,"o":106.01,"t":"2024-11-11T05:00:00Z","v":383626,"vw":108.416011},{"c":103.96,"h":106.54,"l":102.12,"n":14384,"o":106.54,"t":"2024-11-12T05:00:00Z","v":470307,"vw":103.925507},{"c":103.06,"h":105.54,"l":101.3228,"n":10377,"o":104.9,"t":"2024-11-13T05:00:00Z","v":479029,"vw":103.512011},{"c":103.47,"h":105.19,"l":102.5,"n":8160,"o":103.5,"t":"2024-11-14T05:00:00Z","v":217303,"vw":103.892635},{"c":102.23,"h":104.4353,"l":101.82,"n":6816,"o":104.31,"t":"2024-11-15T05:00:00Z","v":217388,"vw":102.700497},{"c":104.75,"h":104.8,"l":101.6172,"n":6945,"o":102,"t":"2024-11-18T05:00:00Z","v":211561,"vw":104.032729},{"c":106.2,"h":107.18,"l":103.57,"n":7077,"o":104.01,"t":"2024-11-19T05:00:00Z","v":227832,"vw":105.857026},{"c":105.3,"h":106.55,"l":103.97,"n":5493,"o":106.21,"t":"2024-11-20T05:00:00Z","v":165902,"vw":105.009688},{"c":105.77,"h":107.83,"l":104.8481,"n":7004,"o":105.24,"t":"2024-11-21T05:00:00Z","v":284384,"vw":106.319036},{"c":107.12,"h":107.4,"l":105.9476,"n":4778,"o":106.53,"t":"2024-11-22T05:00:00Z","v":161377,"vw":106.939522},{"c":111.8,"h":112.825,"l":107.83,"n":8808,"o":107.83,"t":"2024-11-25T05:00:00Z","v":329263,"vw":111.37956},{"c":109.15,"h":112.165,"l":108.92,"n":8614,"o":111.49,"t":"2024-11-26T05:00:00Z","v":292045,"vw":110.417487},{"c":109.17,"h":111.58,"l":109.07,"n":6516,"o":110,"t":"2024-11-27T05:00:00Z","v":174576,"vw":110.132156},{"c":109.02,"h":110.4,"l":108.99,"n":3159,"o":109.94,"t":"2024-11-29T05:00:00Z","v":105074,"vw":109.371867},{"c":110.4,"h":111.11,"l":107.4066,"n":8738,"o":109,"t":"2024-12-02T05:00:00Z","v":207326,"vw":109.865226},{"c":107.47,"h":110.5394,"l":107.05,"n":5733,"o":109.58,"t":"2024-12-03T05:00:00Z","v":159139,"vw":107.957255},{"c":108.05,"h":108.24,"l":105.9301,"n":6320,"o":107.45,"t":"2024-12-04T05:00:00Z","v":219514,"vw":107.299875},{"c":107.45,"h":107.58,"l":105.2601,"n":6293,"o":107,"t":"2024-12-05T05:00:00Z","v":184225,"vw":106.910733},{"c":106.68,"h":108.56,"l":105.685,"n":6771,"o":108.56,"t":"2024-12-06T05:00:00Z","v":165565,"vw":106.707065},{"c":107.36,"h":109.335,"l":106.77,"n":6392,"o":106.77,"t":"2024-12-09T05:00:00Z","v":181586,"vw":107.68558},{"c":106.35,"h":108,"l":105.6541,"n":5817,"o":106.8,"t":"2024-12-10T05:00:00Z","v":132546,"vw":106.529139},{"c":104.31,"h":107.17,"l":104.31,"n":6973,"o":106.42,"t":"2024-12-11T05:00:00Z","v":287524,"vw":104.698514},{"c":103.81,"h":105.75,"l":103.72,"n":4609,"o":104.01,"t":"2024-12-12T05:00:00Z","v":115013,"vw":104.250764},{"c":104.72,"h":104.93,"l":102.78,"n":5331,"o":103.5,"t":"2024-12-13T05:00:00Z","v":122454,"vw":104.168939},{"c":102.1,"h":104.64,"l":102.06,"n":8031,"o":103.99,"t":"2024-12-16T05:00:00Z","v":222950,"vw":102.79661},{"c":101.26,"h":102.5995,"l":100.1,"n":8327,"o":101.66,"t":"2024-12-17T05:00:00Z","v":267923,"vw":101.309582},{"c":98.06,"h":102.91,"l":97.53,"n":9518,"o":101,"t":"2024-12-18T05:00:00Z","v":240936,"vw":99.586158},{"c":95.34,"h":99.225,"l":95.295,"n":12428,"o":97.5,"t":"2024-12-19T05:00:00Z","v":410353,"vw":96.549969},{"c":73.66,"h":77.95,"l":70.88,"n":49798,"o":74,"t":"2024-12-20T05:00:00Z","v":3148660,"vw":74.352244},{"c":70.45,"h":73.66,"l":68.8,"n":28725,"o":71.71,"t":"2024-12-23T05:00:00Z","v":1244795,"vw":70.632918},{"c":70.35,"h":71.19,"l":68.73,"n":8626,"o":69.9,"t":"2024-12-24T05:00:00Z","v":315592,"vw":70.220691},{"c":70.71,"h":71.2241,"l":69.3,"n":12188,"o":70.01,"t":"2024-12-26T05:00:00Z","v":421074,"vw":70.414853},{"c":68.11,"h":70.43,"l":67.66,"n":13972,"o":70.03,"t":"2024-12-27T05:00:00Z","v":580114,"vw":68.447892},{"c":67.31,"h":67.55,"l":65.82,"n":16135,"o":67.49,"t":"2024-12-30T05:00:00Z","v":667958,"vw":66.692948},{"c":66.64,"h":67.135,"l":64.8,"n":12070,"o":65.98,"t":"2024-12-31T05:00:00Z","v":561130,"vw":66.255701},{"c":67.8,"h":68.65,"l":66.7,"n":12208,"o":67.1,"t":"2025-01-02T05:00:00Z","v":366103,"vw":67.789523},{"c":68.06,"h":68.88,"l":67.4001,"n":8293,"o":67.89,"t":"2025-01-03T05:00:00Z","v":240904,"vw":68.26055},{"c":67.41,"h":69.24,"l":67.28,"n":10827,"o":68.1,"t":"2025-01-06T05:00:00Z","v":361169,"vw":68.058188},{"c":66.4,"h":68.28,"l":65.65,"n":10332,"o":67.2,"t":"2025-01-07T05:00:00Z","v":360007,"vw":66.415731},{"c":65.44,"h":66.2787,"l":64.75,"n":10642,"o":66.18,"t":"2025-01-08T05:00:00Z","v":345315,"vw":65.46221},{"c":63.43,"h":64.71,"l":62.93,"n":12244,"o":64.53,"t":"2025-01-10T05:00:00Z","v":403817,"vw":63.529939},{"c":65.03,"h":65.055,"l":62.45,"n":8245,"o":62.9,"t":"2025-01-13T05:00:00Z","v":282869,"vw":63.945595},{"c":66.32,"h":66.8204,"l":65.07,"n":7545,"o":65.13,"t":"2025-01-14T05:00:00Z","v":276704,"vw":66.119333},{"c":66.15,"h":69.02,"l":66,"n":9149,"o":69.02,"t":"2025-01-15T05:00:00Z","v":363022,"vw":67.227778},{"c":66.94,"h":67.45,"l":66.025,"n":8506,"o":66.47,"t":"2025-01-16T05:00:00Z","v":258291,"vw":66.789197},{"c":68.11,"h":68.4,"l":67.05,"n":7403,"o":68,"t":"2025-01-17T05:00:00Z","v":240947,"vw":67.84854},{"c":69.85,"h":70.52,"l":68.36,"n":9146,"o":68.4,"t":"2025-01-21T05:00:00Z","v":293481,"vw":69.725909},{"c":66.66,"h":69.1226,"l":66.6,"n":9317,"o":68.92,"t":"2025-01-22T05:00:00Z","v":272710,"vw":67.428435},{"c":67.29,"h":67.32,"l":66.1,"n":7055,"o":66.62,"t":"2025-01-23T05:00:00Z","v":212242,"vw":66.922662},{"c":67.97,"h":68.6922,"l":66.7,"n":7837,"o":67.29,"t":"2025-01-24T05:00:00Z","v":261612,"vw":67.896892},{"c":69.17,"h":69.86,"l":67.57,"n":8581,"o":67.63,"t":"2025-01-27T05:00:00Z","v":278899,"vw":69.040373},{"c":68.11,"h":69.52,"l":67.58,"n":6841,"o":68.86,"t":"2025-01-28T05:00:00Z","v":183867,"vw":68.229061},{"c":66.34,"h":68.42,"l":66.28,"n":7585,"o":68.19,"t":"2025-01-29T05:00:00Z","v":198149,"vw":66.758834},{"c":73.05,"h":74.4,"l":67.18,"n":14515,"o":74.4,"t":"2025-01-30T05:00:00Z","v":574244,"vw":72.068352},{"c":71.68,"h":73.2122,"l":70.75,"n":10077,"o":72.69,"t":"2025-01-31T05:00:00Z","v":405893,"vw":71.767975},{"c":72.06,"h":72.45,"l":69.035,"n":10945,"o":69.99,"t":"2025-02-03T05:00:00Z","v":421872,"vw":71.750179},{"c":74.19,"h":74.95,"l":72.3,"n":7743,"o":72.32,"t":"2025-02-04T05:00:00Z","v":234325,"vw":74.075292},{"c":73.47,"h":75.33,"l":73.05,"n":7290,"o":74.74,"t":"2025-02-05T05:00:00Z","v":243440,"vw":73.675251},{"c":74.03,"h":74.6,"l":73.54,"n":6946,"o":73.54,"t":"2025-02-06T05:00:00Z","v":206011,"vw":74.142115},{"c":73.49,"h":74.1,"l":72.54,"n":6341,"o":74,"t":"2025-02-07T05:00:00Z","v":197276,"vw":73.45408},{"c":73.87,"h":74.51,"l":72.6264,"n":7641,"o":73.94,"t":"2025-02-10T05:00:00Z","v":172272,"vw":73.982014},{"c":74.35,"h":74.39,"l":73.177,"n":7552,"o":73.45,"t":"2025-02-11T05:00:00Z","v":171066,"vw":73.86318},{"c":73.87,"h":74.28,"l":72.18,"n":7168,"o":72.78,"t":"2025-02-12T05:00:00Z","v":171089,"vw":73.717054},{"c":74.56,"h":74.77,"l":73.635,"n":6367,"o":74.02,"t":"2025-02-13T05:00:00Z","v":153506,"vw":74.457693},{"c":73.1,"h":75.7108,"l":73.02,"n":7049,"o":74.9,"t":"2025-02-14T05:00:00Z","v":166489,"vw":73.852088},{"c":73.94,"h":74.47,"l":72.3101,"n":7400,"o":72.94,"t":"2025-02-18T05:00:00Z","v":230194,"vw":73.60779},{"c":73.43,"h":74.34,"l":72.77,"n":8787,"o":72.77,"t":"2025-02-19T05:00:00Z","v":314957,"vw":73.691443},{"c":72.87,"h":75.49,"l":71.4,"n":11342,"o":75.01,"t":"2025-02-20T05:00:00Z","v":358941,"vw":73.064211},{"c":72.67,"h":74.12,"l":71.6788,"n":12017,"o":74,"t":"2025-02-21T05:00:00Z","v":581081,"vw":72.717616},{"c":73.18,"h":74.71,"l":72.745,"n":11381,"o":73,"t":"2025-02-24T05:00:00Z","v":326830,"vw":73.525933},{"c":73.78,"h":74.735,"l":73.03,"n":9628,"o":73.22,"t":"2025-02-25T05:00:00Z","v":314111,"vw":74.088251},{"c":72.77,"h":73.8123,"l":72.4,"n":8649,"o":73.45,"t":"2025-02-26T05:00:00Z","v":273412,"vw":72.958655},{"c":72.5,"h":73.63,"l":71.8487,"n":9103,"o":72.4,"t":"2025-02-27T05:00:00Z","v":291321,"vw":72.629547},{"c":71.95,"h":73.79,"l":71.58,"n":8875,"o":72.52,"t":"2025-02-28T05:00:00Z","v":408977,"vw":72.081219},{"c":69.94,"h":72.39,"l":69.325,"n":11961,"o":72.17,"t":"2025-03-03T05:00:00Z","v":390788,"vw":70.381677},{"c":71.05,"h":71.62,"l":68.53,"n":11568,"o":69.32,"t":"2025-03-04T05:00:00Z","v":422687,"vw":70.525722},{"c":72.43,"h":73.13,"l":71,"n":11043,"o":71,"t":"2025-03-05T05:00:00Z","v":555150,"vw":71.591008},{"c":72.75,"h":73.42,"l":72,"n":7622,"o":72,"t":"2025-03-06T05:00:00Z","v":238433,"vw":72.597762},{"c":73.23,"h":74.1899,"l":72.75,"n":7976,"o":72.75,"t":"2025-03-07T05:00:00Z","v":257996,"vw":73.413456},{"c":71.53,"h":74.92,"l":71.46,"n":8015,"o":73.5,"t":"2025-03-10T04:00:00Z","v":266878,"vw":72.514214},{"c":72.01,"h":72.7599,"l":71.79,"n":10232,"o":71.79,"t":"2025-03-11T04:00:00Z","v":365365,"vw":72.080484},{"c":70.63,"h":72.83,"l":70.23,"n":10227,"o":72.15,"t":"2025-03-12T04:00:00Z","v":497429,"vw":71.642949},{"c":68.2,"h":71.47,"l":67.88,"n":9184,"o":70.73,"t":"2025-03-13T04:00:00Z","v":304517,"vw":68.763482},{"c":69.62,"h":70.19,"l":68.4601,"n":8502,"o":68.91,"t":"2025-03-14T04:00:00Z","v":272530,"vw":69.576884},{"c":64.21,"h":66.46,"l":63.25,"n":20243,"o":66.46,"t":"2025-03-17T04:00:00Z","v":764911,"vw":64.423967},{"c":65.32,"h":65.8828,"l":64.43,"n":12251,"o":65.22,"t":"2025-03-18T04:00:00Z","v":529017,"vw":65.067763},{"c":63.87,"h":65.75,"l":63.5,"n":12499,"o":65.24,"t":"2025-03-19T04:00:00Z","v":529085,"vw":64.071855},{"c":63.38,"h":64.54,"l":63.3,"n":9001,"o":63.94,"t":"2025-03-20T04:00:00Z","v":335060,"vw":63.645619},{"c":63.61,"h":64.48,"l":61.72,"n":11167,"o":63.01,"t":"2025-03-21T04:00:00Z","v":1322878,"vw":63.522917},{"c":66.29,"h":66.34,"l":63.83,"n":9515,"o":64.28,"t":"2025-03-24T04:00:00Z","v":289624,"vw":65.606658},{"c":64.85,"h":66.17,"l":64.415,"n":9784,"o":66.15,"t":"2025-03-25T04:00:00Z","v":273403,"vw":65.026439},{"c":64.98,"h":65.45,"l":64.16,"n":7127,"o":64.99,"t":"2025-03-26T04:00:00Z","v":283571,"vw":64.755026},{"c":65.1,"h":65.92,"l":64.66,"n":6193,"o":65.05,"t":"2025-03-27T04:00:00Z","v":235052,"vw":65.285042},{"c":63.75,"h":65.9069,"l":63.26,"n":8296,"o":65.05,"t":"2025-03-28T04:00:00Z","v":363730,"vw":63.888517},{"c":54.09,"h":55.375,"l":49.5133,"n":27375,"o":53.96,"t":"2025-03-31T04:00:00Z","v":1098414,"vw":53.374416},{"c":55.84,"h":56.63,"l":53.04,"n":18023,"o":53.9,"t":"2025-04-01T04:00:00Z","v":718167,"vw":55.528783},{"c":56.49,"h":56.83,"l":55.11,"n":9777,"o":55.8,"t":"2025-04-02T04:00:00Z","v":377434,"vw":56.412045},{"c":52.42,"h":55.82,"l":52.191,"n":11817,"o":54.87,"t":"2025-04-03T04:00:00Z","v":413685,"vw":53.330075},{"c":53.43,"h":55.27,"l":50.0501,"n":17772,"o":50.4,"t":"2025-04-04T04:00:00Z","v":741586,"vw":53.071225},{"c":52.12,"h":54.07,"l":49.58,"n":20713,"o":51,"t":"2025-04-07T04:00:00Z","v":837031,"vw":51.738389},{"c":48.03,"h":53.6,"l":47.08,"n":19887,"o":53.55,"t":"2025-04-08T04:00:00Z","v":781995,"vw":49.374986},{"c":51.8,"h":52.23,"l":45.44,"n":18892,"o":47.41,"t":"2025-04-09T04:00:00Z","v":785819,"vw":49.564366},{"c":48.7,"h":51.18,"l":47.4399,"n":12375,"o":51.06,"t":"2025-04-10T04:00:00Z","v":640436,"vw":48.769084},{"c":49.36,"h":49.36,"l":47.1,"n":7821,"o":48.73,"t":"2025-04-11T04:00:00Z","v":290014,"vw":48.518097},{"c":50.83,"h":51.52,"l":49.8,"n":7068,"o":50.1,"t":"2025-04-14T04:00:00Z","v":267638,"vw":50.605009},{"c":50.48,"h":53.53,"l":49.54,"n":8662,"o":51,"t":"2025-04-15T04:00:00Z","v":364486,"vw":50.941761},{"c":50.96,"h":51.8599,"l":50,"n":6849,"o":50.23,"t":"2025-04-16T04:00:00Z","v":216542,"vw":50.911936},{"c":51.61,"h":52.5,"l":50.615,"n":6086,"o":51.03,"t":"2025-04-17T04:00:00Z","v":194708,"vw":51.434869},{"c":51.21,"h":51.4,"l":50,"n":6161,"o":51.21,"t":"2025-04-21T04:00:00Z","v":224994,"vw":50.859746},{"c":52.35,"h":52.8219,"l":51.22,"n":5681,"o":51.95,"t":"2025-04-22T04:00:00Z","v":202901,"vw":52.140994},{"c":51.78,"h":54.29,"l":51.66,"n":6950,"o":53.78,"t":"2025-04-23T04:00:00Z","v":206705,"vw":52.214966},{"c":53.38,"h":53.67,"l":51.96,"n":5879,"o":52.26,"t":"2025-04-24T04:00:00Z","v":219061,"vw":53.127535},{"c":53.56,"h":53.75,"l":52.4358,"n":4711,"o":53.11,"t":"2025-04-25T04:00:00Z","v":137309,"vw":53.278845},{"c":53.78,"h":54.09,"l":52.59,"n":5319,"o":53.5,"t":"2025-04-28T04:00:00Z","v":138079,"vw":53.542023},{"c":52.75,"h":53.725,"l":52.15,"n":7989,"o":53.35,"t":"2025-04-29T04:00:00Z","v":332899,"vw":52.619363},{"c":54.31,"h":54.79,"l":51.05,"n":9244,"o":52,"t":"2025-04-30T04:00:00Z","v":460245,"vw":53.581359},{"c":54.99,"h":55.2,"l":53.93,"n":7392,"o":54.72,"t":"2025-05-01T04:00:00Z","v":236745,"vw":54.816583},{"c":55.84,"h":56.3767,"l":55.41,"n":6381,"o":55.66,"t":"2025-05-02T04:00:00Z","v":260969,"vw":55.918866},{"c":54.73,"h":55.5,"l":54.63,"n":6329,"o":55.27,"t":"2025-05-05T04:00:00Z","v":193771,"vw":54.944432},{"c":53,"h":54.67,"l":52.76,"n":7933,"o":54.65,"t":"2025-05-06T04:00:00Z","v":275730,"vw":53.270811},{"c":53.37,"h":54.16,"l":52.8855,"n":7491,"o":53.88,"t":"2025-05-07T04:00:00Z","v":496314,"vw":53.391789},{"c":55.66,"h":57.09,"l":54.475,"n":9137,"o":56.7,"t":"2025-05-08T04:00:00Z","v":331789,"vw":55.503563},{"c":54.61,"h":56.15,"l":54.515,"n":6403,"o":55.62,"t":"2025-05-09T04:00:00Z","v":193236,"vw":54.88739},{"c":55.88,"h":57.71,"l":55.51,"n":6809,"o":56.9,"t":"2025-05-12T04:00:00Z","v":237150,"vw":56.134151},{"c":55.47,"h":56.5813,"l":54.71,"n":4989,"o":55.89,"t":"2025-05-13T04:00:00Z","v":158961,"vw":55.494878},{"c":55.32,"h":56.03,"l":54.95,"n":6996,"o":55,"t":"2025-05-14T04:00:00Z","v":243099,"vw":55.454774},{"c":55.45,"h":55.79,"l":54.51,"n":6423,"o":55.32,"t":"2025-05-15T04:00:00Z","v":228040,"vw":55.331491},{"c":56.96,"h":57.49,"l":55.6,"n":6891,"o":55.8,"t":"2025-05-16T04:00:00Z","v":273073,"vw":56.73959},{"c":57.01,"h":57.09,"l":55.75,"n":5454,"o":55.83,"t":"2025-05-19T04:00:00Z","v":181559,"vw":56.752999},{"c":57.06,"h":57.68,"l":56.55,"n":5380,"o":56.55,"t":"2025-05-20T04:00:00Z","v":194773,"vw":57.08981},{"c":55.41,"h":56.82,"l":55.26,"n":6660,"o":56.2,"t":"2025-05-21T04:00:00Z","v":290408,"vw":55.887924},{"c":55.54,"h":56.0481,"l":54.8,"n":4938,"o":55.47,"t":"2025-05-22T04:00:00Z","v":189323,"vw":55.406081},{"c":55.53,"h":55.7,"l":54.3,"n":5368,"o":54.8,"t":"2025-05-23T04:00:00Z","v":147313,"vw":55.159441},{"c":56.62,"h":56.7,"l":55.57,"n":6727,"o":56.1,"t":"2025-05-27T04:00:00Z","v":253285,"vw":56.395174},{"c":55.76,"h":56.9359,"l":55.655,"n":6142,"o":56.71,"t":"2025-05-28T04:00:00Z","v":180792,"vw":56.067457},{"c":55.64,"h":57,"l":55.42,"n":6242,"o":56.19,"t":"2025-05-29T04:00:00Z","v":185005,"vw":55.841689},{"c":55.22,"h":55.79,"l":54.58,"n":6193,"o":55.28,"t":"2025-05-30T04:00:00Z","v":233495,"vw":55.200707},{"c":54.25,"h":55,"l":53.83,"n":7935,"o":54.95,"t":"2025-06-02T04:00:00Z","v":208435,"vw":54.331641},{"c":55.74,"h":56.0201,"l":53.8,"n":8136,"o":54.25,"t":"2025-06-03T04:00:00Z","v":273481,"vw":55.463954},{"c":55.34,"h":55.969,"l":55.21,"n":5917,"o":55.49,"t":"2025-06-04T04:00:00Z","v":232081,"vw":55.420384},{"c":54.78,"h":55.4899,"l":54.5382,"n":5493,"o":55.18,"t":"2025-06-05T04:00:00Z","v":160261,"vw":54.981295},{"c":55.34,"h":55.84,"l":54.998,"n":4930,"o":55.46,"t":"2025-06-06T04:00:00Z","v":143594,"vw":55.336981},{"c":56.68,"h":56.96,"l":55.56,"n":7330,"o":55.84,"t":"2025-06-09T04:00:00Z","v":200827,"vw":56.459638},{"c":57.09,"h":57.89,"l":56.71,"n":7336,"o":56.94,"t":"2025-06-10T04:00:00Z","v":290506,"vw":57.156675},{"c":57.23,"h":58.49,"l":57.15,"n":6273,"o":57.65,"t":"2025-06-11T04:00:00Z","v":233230,"vw":57.541147},{"c":56.88,"h":57.43,"l":56.58,"n":5421,"o":57.07,"t":"2025-06-12T04:00:00Z","v":205664,"vw":56.938456},{"c":56.35,"h":57.075,"l":55.89,"n":7475,"o":56.45,"t":"2025-06-13T04:00:00Z","v":228854,"vw":56.36168},{"c":57.24,"h":58.1145,"l":56.95,"n":7816,"o":57,"t":"2025-06-16T04:00:00Z","v":251072,"vw":57.447284},{"c":56.87,"h":57.58,"l":56.505,"n":6243,"o":57.31,"t":"2025-06-17T04:00:00Z","v":250483,"vw":56.984163},{"c":57.89,"h":58.34,"l":56.7,"n":5503,"o":56.85,"t":"2025-06-18T04:00:00Z","v":200550,"vw":57.713121},{"c":58.04,"h":58.66,"l":57.3301,"n":6912,"o":58.29,"t":"2025-06-20T04:00:00Z","v":441805,"vw":58.054058},{"c":58.22,"h":58.2674,"l":57,"n":7428,"o":57.7,"t":"2025-06-23T04:00:00Z","v":231671,"vw":57.875061},{"c":58.9,"h":59.5,"l":58.39,"n":6922,"o":58.39,"t":"2025-06-24T04:00:00Z","v":229744,"vw":58.995394},{"c":56.76,"h":58.75,"l":56.67,"n":8381,"o":58.75,"t":"2025-06-25T04:00:00Z","v":321145,"vw":57.349833},{"c":57.93,"h":57.97,"l":56.57,"n":7996,"o":57.2,"t":"2025-06-26T04:00:00Z","v":234189,"vw":57.388625},{"c":57.12,"h":58.5536,"l":56.65,"n":8154,"o":58,"t":"2025-06-27T04:00:00Z","v":437462,"vw":57.389981},{"c":55.22,"h":55.92,"l":54.22,"n":9801,"o":55.6,"t":"2025-06-30T04:00:00Z","v":475833,"vw":55.171905},{"c":56.69,"h":57.62,"l":54.5,"n":8546,"o":54.82,"t":"2025-07-01T04:00:00Z","v":290573,"vw":56.445207},{"c":57.07,"h":57.14,"l":55.25,"n":7550,"o":55.5,"t":"2025-07-02T04:00:00Z","v":230488,"vw":56.496846},{"c":56.92,"h":57.64,"l":56.75,"n":4004,"o":56.89,"t":"2025-07-03T04:00:00Z","v":144075,"vw":57.07153},{"c":55.3,"h":57,"l":55.23,"n":6724,"o":56.51,"t":"2025-07-07T04:00:00Z","v":208319,"vw":55.757197},{"c":55.47,"h":56.66,"l":55.42,"n":5755,"o":55.43,"t":"2025-07-08T04:00:00Z","v":302065,"vw":55.741961},{"c":55.75,"h":56.3,"l":55.21,"n":6128,"o":55.91,"t":"2025-07-09T04:00:00Z","v":188531,"vw":55.811839},{"c":56.03,"h":56.905,"l":55.7424,"n":6698,"o":55.75,"t":"2025-07-10T04:00:00Z","v":232377,"vw":56.249075},{"c":56.11,"h":56.57,"l":55.18,"n":6343,"o":55.63,"t":"2025-07-11T04:00:00Z","v":228819,"vw":55.932873},{"c":56.23,"h":56.74,"l":55.694,"n":6699,"o":56,"t":"2025-07-14T04:00:00Z","v":235911,"vw":56.296489},{"c":53.99,"h":56.5,"l":53.9,"n":10260,"o":56.39,"t":"2025-07-15T04:00:00Z","v":514930,"vw":54.75501},{"c":53.99,"h":55.49,"l":53.1601,"n":8013,"o":54.67,"t":"2025-07-16T04:00:00Z","v":299986,"vw":54.088992},{"c":52.29,"h":54.26,"l":51.9,"n":12672,"o":53.8,"t":"2025-07-17T04:00:00Z","v":542272,"vw":52.753345},{"c":52.48,"h":52.685,"l":51.23,"n":9777,"o":52.51,"t":"2025-07-18T04:00:00Z","v":391246,"vw":51.927238},{"c":52.39,"h":54.385,"l":52.3,"n":7325,"o":52.99,"t":"2025-07-21T04:00:00Z","v":240046,"vw":52.832763},{"c":54.44,"h":54.54,"l":52.75,"n":7324,"o":52.75,"t":"2025-07-22T04:00:00Z","v":299019,"vw":54.007974},{"c":54.83,"h":54.86,"l":54.01,"n":5630,"o":54.82,"t":"2025-07-23T04:00:00Z","v":165335,"vw":54.602983},{"c":53.65,"h":54.665,"l":53.65,"n":5742,"o":54.37,"t":"2025-07-24T04:00:00Z","v":168129,"vw":54.037753},{"c":53.69,"h":53.69,"l":52.85,"n":5374,"o":53.44,"t":"2025-07-25T04:00:00Z","v":151528,"vw":53.477191},{"c":53.17,"h":54,"l":53.13,"n":5740,"o":53.87,"t":"2025-07-28T04:00:00Z","v":162155,"vw":53.39643},{"c":53.24,"h":54,"l":53.11,"n":7283,"o":53.46,"t":"2025-07-29T04:00:00Z","v":207939,"vw":53.431418},{"c":52.19,"h":53.395,"l":51.85,"n":7237,"o":53.19,"t":"2025-07-30T04:00:00Z","v":234537,"vw":52.526074},{"c":51.7,"h":52.38,"l":51.3,"n":7732,"o":52.02,"t":"2025-07-31T04:00:00Z","v":289171,"vw":51.794792},{"c":51.37,"h":52.14,"l":50.5,"n":9331,"o":52,"t":"2025-08-01T04:00:00Z","v":291004,"vw":51.136928},{"c":51.65,"h":52.09,"l":51.367,"n":6721,"o":51.6,"t":"2025-08-04T04:00:00Z","v":195894,"vw":51.688364},{"c":52.29,"h":52.6085,"l":51.645,"n":7422,"o":52,"t":"2025-08-05T04:00:00Z","v":224222,"vw":52.187277},{"c":51.62,"h":52.7124,"l":51.62,"n":7621,"o":51.8,"t":"2025-08-06T04:00:00Z","v":224058,"vw":52.009055},{"c":46.1,"h":50.5,"l":45.7001,"n":23447,"o":49.95,"t":"2025-08-07T04:00:00Z","v":1175805,"vw":47.001719},{"c":45.83,"h":46.5399,"l":45.5,"n":13961,"o":46.1,"t":"2025-08-08T04:00:00Z","v":604407,"vw":46.083737},{"c":48.68,"h":49.1999,"l":46.57,"n":15710,"o":46.92,"t":"2025-08-11T04:00:00Z","v":809749,"vw":48.085988},{"c":52.44,"h":53.47,"l":49.715,"n":16007,"o":49.75,"t":"2025-08-12T04:00:00Z","v":815153,"vw":51.870658},{"c":54.66,"h":54.94,"l":52.03,"n":10726,"o":52.94,"t":"2025-08-13T04:00:00Z","v":468811,"vw":53.753578},{"c":53.19,"h":53.76,"l":52.41,"n":9105,"o":53.31,"t":"2025-08-14T04:00:00Z","v":362000,"vw":53.130693},{"c":52.25,"h":53.44,"l":52.08,"n":7137,"o":53.22,"t":"2025-08-15T04:00:00Z","v":325668,"vw":52.416229},{"c":52.07,"h":52.8479,"l":51.81,"n":7029,"o":52.24,"t":"2025-08-18T04:00:00Z","v":255607,"vw":52.259796},{"c":52.68,"h":53.5,"l":52.2,"n":6173,"o":52.5,"t":"2025-08-19T04:00:00Z","v":252854,"vw":52.75422},{"c":52.77,"h":53.205,"l":52.32,"n":5222,"o":52.59,"t":"2025-08-20T04:00:00Z","v":198891,"vw":52.7702},{"c":52.1,"h":52.63,"l":51.91,"n":6044,"o":52.34,"t":"2025-08-21T04:00:00Z","v":226003,"vw":52.232109},{"c":54.92,"h":55.5,"l":52.5,"n":9219,"o":52.73,"t":"2025-08-22T04:00:00Z","v":337629,"vw":54.749442},{"c":55.07,"h":55.11,"l":54.14,"n":7926,"o":54.9,"t":"2025-08-25T04:00:00Z","v":252219,"vw":54.805593},{"c":54.93,"h":55.5706,"l":54.615,"n":8218,"o":55.2,"t":"2025-08-26T04:00:00Z","v":323421,"vw":54.9996},{"c":56.61,"h":56.75,"l":54.57,"n":6683,"o":54.88,"t":"2025-08-27T04:00:00Z","v":253695,"vw":55.800478},{"c":56.3,"h":56.78,"l":55.37,"n":8399,"o":56.7,"t":"2025-08-28T04:00:00Z","v":305514,"vw":56.056105},{"c":56.66,"h":56.67,"l":55.62,"n":5658,"o":56.26,"t":"2025-08-29T04:00:00Z","v":237860,"vw":56.308179},{"c":54.55,"h":56.095,"l":54.235,"n":6438,"o":56.07,"t":"2025-09-02T04:00:00Z","v":321208,"vw":55.130315},{"c":54.86,"h":55.25,"l":54.225,"n":6587,"o":54.42,"t":"2025-09-03T04:00:00Z","v":240983,"vw":54.661276},{"c":56.65,"h":57.1,"l":55.1375,"n":8265,"o":55.25,"t":"2025-09-04T04:00:00Z","v":265694,"vw":56.352283},{"c":57.3,"h":57.69,"l":56.49,"n":6416,"o":56.94,"t":"2025-09-05T04:00:00Z","v":197311,"vw":57.116643},{"c":56.8,"h":57.1,"l":55.48,"n":7447,"o":57.1,"t":"2025-09-08T04:00:00Z","v":265427,"vw":56.73284},{"c":56.8,"h":56.9,"l":56.02,"n":5912,"o":56.74,"t":"2025-09-09T04:00:00Z","v":190651,"vw":56.614909},{"c":56.37,"h":57.21,"l":56.055,"n":5924,"o":56.71,"t":"2025-09-10T04:00:00Z","v":221518,"vw":56.502047},{"c":57.09,"h":57.68,"l":56.255,"n":6244,"o":56.39,"t":"2025-09-11T04:00:00Z","v":217193,"vw":57.057991},{"c":56.97,"h":57.5499,"l":56.7,"n":4637,"o":57.02,"t":"2025-09-12T04:00:00Z","v":192619,"vw":57.117713},{"c":57.3,"h":57.88,"l":56.99,"n":7310,"o":57.27,"t":"2025-09-15T04:00:00Z","v":226901,"vw":57.395299},{"c":57.22,"h":58.3807,"l":56.81,"n":7321,"o":57.3,"t":"2025-09-16T04:00:00Z","v":276610,"vw":57.298889},{"c":56.69,"h":58.9,"l":56.625,"n":8724,"o":57.34,"t":"2025-09-17T04:00:00Z","v":274365,"vw":57.489821},{"c":58.26,"h":58.44,"l":56.91,"n":8022,"o":57.08,"t":"2025-09-18T04:00:00Z","v":241615,"vw":58.009926},{"c":57.43,"h":58.57,"l":57.3515,"n":9187,"o":58.27,"t":"2025-09-19T04:00:00Z","v":603995,"vw":57.646181},{"c":56,"h":57.2899,"l":54.75,"n":10748,"o":57.17,"t":"2025-09-22T04:00:00Z","v":382934,"vw":55.81174},{"c":55.64,"h":56.77,"l":55.55,"n":6109,"o":56.32,"t":"2025-09-23T04:00:00Z","v":218872,"vw":55.890776},{"c":54.35,"h":55.63,"l":54.32,"n":8934,"o":55.37,"t":"2025-09-24T04:00:00Z","v":285293,"vw":54.716684},{"c":54.67,"h":55.17,"l":53.98,"n":8409,"o":54.42,"t":"2025-09-25T04:00:00Z","v":283978,"vw":54.578424},{"c":54.46,"h":55.13,"l":54.41,"n":7154,"o":54.91,"t":"2025-09-26T04:00:00Z","v":255806,"vw":54.734193},{"c":54.99,"h":57.33,"l":54.2,"n":11902,"o":56.02,"t":"2025-09-29T04:00:00Z","v":664335,"vw":55.46382},{"c":53.58,"h":53.6595,"l":51.96,"n":9879,"o":53.26,"t":"2025-09-30T04:00:00Z","v":406817,"vw":52.835546},{"c":55.26,"h":55.42,"l":53.2801,"n":9445,"o":53.7,"t":"2025-10-01T04:00:00Z","v":442441,"vw":54.687055},{"c":56.64,"h":56.89,"l":55.34,"n":10081,"o":55.37,"t":"2025-10-02T04:00:00Z","v":402634,"vw":56.317932},{"c":56.46,"h":58.095,"l":56.4,"n":7399,"o":56.81,"t":"2025-10-03T04:00:00Z","v":324113,"vw":56.905566},{"c":54.93,"h":56.8,"l":54.705,"n":7244,"o":56.5,"t":"2025-10-06T04:00:00Z","v":258781,"vw":55.433293},{"c":54.86,"h":55.78,"l":54.35,"n":7432,"o":55,"t":"2025-10-07T04:00:00Z","v":299700,"vw":55.002208},{"c":54.41,"h":55.22,"l":54.15,"n":6856,"o":54.94,"t":"2025-10-08T04:00:00Z","v":196557,"vw":54.428415},{"c":53.38,"h":54.8644,"l":53.1,"n":7520,"o":54.5,"t":"2025-10-09T04:00:00Z","v":302846,"vw":53.645135},{"c":51.2,"h":54,"l":51.16,"n":9570,"o":53.87,"t":"2025-10-10T04:00:00Z","v":330557,"vw":52.073579},{"c":52.4,"h":52.4956,"l":51.691,"n":5656,"o":51.93,"t":"2025-10-13T04:00:00Z","v":156025,"vw":52.164942},{"c":53.58,"h":53.7,"l":51.8,"n":7749,"o":51.86,"t":"2025-10-14T04:00:00Z","v":233200,"vw":53.103422},{"c":55.81,"h":56.045,"l":53.6,"n":7999,"o":53.61,"t":"2025-10-15T04:00:00Z","v":342191,"vw":55.192074},{"c":53.71,"h":56.56,"l":53.2601,"n":8614,"o":55.87,"t":"2025-10-16T04:00:00Z","v":348572,"vw":54.181688},{"c":53.71,"h":54.2899,"l":53.1701,"n":5461,"o":53.41,"t":"2025-10-17T04:00:00Z","v":171001,"vw":53.681174},{"c":54.64,"h":55.165,"l":54.1407,"n":4981,"o":54.17,"t":"2025-10-20T04:00:00Z","v":164767,"vw":54.677865},{"c":54,"h":55.19,"l":53.86,"n":6306,"o":54.63,"t":"2025-10-21T04:00:00Z","v":263345,"vw":54.500889},{"c":53.38,"h":54.18,"l":52.99,"n":8417,"o":53.99,"t":"2025-10-22T04:00:00Z","v":277829,"vw":53.451234},{"c":52.75,"h":53.69,"l":52.55,"n":5440,"o":53.63,"t":"2025-10-23T04:00:00Z","v":202125,"vw":52.969621},{"c":52.83,"h":53.3699,"l":52.6,"n":5629,"o":53.18,"t":"2025-10-24T04:00:00Z","v":215755,"vw":52.908891},{"c":53.12,"h":53.21,"l":52.55,"n":6461,"o":53,"t":"2025-10-27T04:00:00Z","v":234011,"vw":52.958614},{"c":52.55,"h":53.13,"l":52.1484,"n":5665,"o":53.13,"t":"2025-10-28T04:00:00Z","v":161197,"vw":52.570144},{"c":49.63,"h":52.2,"l":49.44,"n":13413,"o":52.2,"t":"2025-10-29T04:00:00Z","v":511381,"vw":50.397412},{"c":50.11,"h":50.78,"l":49.29,"n":8479,"o":49.47,"t":"2025-10-30T04:00:00Z","v":300396,"vw":50.015551},{"c":50.15,"h":50.48,"l":49.56,"n":6732,"o":50.16,"t":"2025-10-31T04:00:00Z","v":227118,"vw":50.018577},{"c":49.49,"h":50,"l":48.36,"n":12987,"o":49.79,"t":"2025-11-03T05:00:00Z","v":530970,"vw":49.203726},{"c":49.76,"h":52.26,"l":49.66,"n":10968,"o":49.725,"t":"2025-11-04T05:00:00Z","v":423073,"vw":50.747003},{"c":53,"h":53.35,"l":50.29,"n":8296,"o":50.56,"t":"2025-11-05T05:00:00Z","v":308902,"vw":52.725373},{"c":50.96,"h":53.0346,"l":50.85,"n":7313,"o":52.8,"t":"2025-11-06T05:00:00Z","v":307342,"vw":51.443582},{"c":51.46,"h":52.25,"l":50.23,"n":7805,"o":50.5,"t":"2025-11-07T05:00:00Z","v":322991,"vw":51.313258},{"c":51.48,"h":51.92,"l":51.11,"n":5364,"o":51.8,"t":"2025-11-10T05:00:00Z","v":221767,"vw":51.520674},{"c":51.98,"h":52.34,"l":51.62,"n":5357,"o":51.9,"t":"2025-11-11T05:00:00Z","v":218019,"vw":51.904948},{"c":50.47,"h":52,"l":50.47,"n":6274,"o":51.58,"t":"2025-11-12T05:00:00Z","v":209798,"vw":50.891939},{"c":50.09,"h":50.99,"l":49.84,"n":7266,"o":50.33,"t":"2025-11-13T05:00:00Z","v":186439,"vw":50.275468},{"c":48.43,"h":49.48,"l":48.305,"n":9315,"o":49.35,"t":"2025-11-14T05:00:00Z","v":359497,"vw":48.777993},{"c":47.67,"h":48.31,"l":47.3804,"n":7612,"o":48.3,"t":"2025-11-17T05:00:00Z","v":323307,"vw":47.688795},{"c":47.58,"h":48.26,"l":47.4416,"n":4948,"o":47.88,"t":"2025-11-18T05:00:00Z","v":234982,"vw":47.789719},{"c":45.89,"h":48.24,"l":45.89,"n":8811,"o":48,"t":"2025-11-19T05:00:00Z","v":294698,"vw":46.629052},{"c":44.58,"h":46.74,"l":44.58,"n":12000,"o":46.28,"t":"2025-11-20T05:00:00Z","v":514776,"vw":45.299556},{"c":48.05,"h":48.33,"l":45.25,"n":10243,"o":45.48,"t":"2025-11-21T05:00:00Z","v":429884,"vw":47.165392},{"c":49.27,"h":49.475,"l":47.5,"n":8858,"o":48.14,"t":"2025-11-24T05:00:00Z","v":421786,"vw":48.85555},{"c":48.98,"h":50.07,"l":48.94,"n":7678,"o":49.03,"t":"2025-11-25T05:00:00Z","v":278503,"vw":49.31976},{"c":49.51,"h":50.39,"l":49,"n":7049,"o":49.09,"t":"2025-11-26T05:00:00Z","v":350514,"vw":49.732405},{"c":49.45,"h":50.25,"l":49.2784,"n":3690,"o":49.5,"t":"2025-11-28T05:00:00Z","v":122834,"vw":49.620523},{"c":49.89,"h":49.92,"l":48.51,"n":5811,"o":48.73,"t":"2025-12-01T05:00:00Z","v":256948,"vw":49.586542},{"c":49.87,"h":50.455,"l":49.2685,"n":5235,"o":50,"t":"2025-12-02T05:00:00Z","v":172459,"vw":49.959961},{"c":51.41,"h":51.84,"l":49.8497,"n":7037,"o":50.08,"t":"2025-12-03T05:00:00Z","v":233803,"vw":51.297123},{"c":50.87,"h":51.48,"l":50.8,"n":6145,"o":51.27,"t":"2025-12-04T05:00:00Z","v":223988,"vw":51.040181},{"c":50.14,"h":51.565,"l":50.04,"n":7256,"o":50.63,"t":"2025-12-05T05:00:00Z","v":292890,"vw":50.684479},{"c":49.94,"h":50.75,"l":49.51,"n":6415,"o":50.23,"t":"2025-12-08T05:00:00Z","v":194415,"vw":50.135792},{"c":51.16,"h":51.31,"l":49.5,"n":5857,"o":49.5,"t":"2025-12-09T05:00:00Z","v":217613,"vw":50.910552},{"c":52.5,"h":52.8,"l":51.1996,"n":7632,"o":51.4,"t":"2025-12-10T05:00:00Z","v":516036,"vw":52.390881},{"c":52.11,"h":53.35,"l":52,"n":6994,"o":52.46,"t":"2025-12-11T05:00:00Z","v":200303,"vw":52.526337},{"c":56.77,"h":58.366,"l":54,"n":22240,"o":55.34,"t":"2025-12-12T05:00:00Z","v":1239262,"vw":57.047735},{"c":56.53,"h":58.9,"l":56.04,"n":14088,"o":58.48,"t":"2025-12-15T05:00:00Z","v":725671,"vw":56.846806},{"c":58.14,"h":58.68,"l":56.5,"n":12785,"o":56.83,"t":"2025-12-16T05:00:00Z","v":612087,"vw":57.775247},{"c":58.43,"h":59.83,"l":57.6771,"n":12034,"o":58.32,"t":"2025-12-17T05:00:00Z","v":464211,"vw":58.603521},{"c":56.37,"h":59.6,"l":56.05,"n":14610,"o":59.5,"t":"2025-12-18T05:00:00Z","v":825992,"vw":57.148906},{"c":53.15,"h":56.68,"l":52.74,"n":12528,"o":56.65,"t":"2025-12-19T05:00:00Z","v":1306411,"vw":53.700032},{"c":51.08,"h":53.391,"l":51.04,"n":11773,"o":53.26,"t":"2025-12-22T05:00:00Z","v":534226,"vw":51.847202},{"c":49.57,"h":50.85,"l":49.27,"n":13817,"o":50.85,"t":"2025-12-23T05:00:00Z","v":740462,"vw":49.761189},{"c":50.88,"h":51.05,"l":49.8276,"n":6257,"o":49.83,"t":"2025-12-24T05:00:00Z","v":324806,"vw":50.561061},{"c":50.88,"h":51.5,"l":50.19,"n":7186,"o":50.93,"t":"2025-12-26T05:00:00Z","v":320506,"vw":50.741971},{"c":49.85,"h":51.35,"l":49.82,"n":8705,"o":50.97,"t":"2025-12-29T05:00:00Z","v":485355,"vw":50.305127},{"c":49.82,"h":50.27,"l":49.1,"n":11080,"o":49.77,"t":"2025-12-30T05:00:00Z","v":666294,"vw":49.69159},{"c":47.36,"h":48.1,"l":47.16,"n":10332,"o":47.61,"t":"2025-12-31T05:00:00Z","v":596107,"vw":47.625606},{"c":49.47,"h":49.8,"l":47.58,"n":9678,"o":47.74,"t":"2026-01-02T05:00:00Z","v":528923,"vw":49.064967},{"c":49.03,"h":50.4,"l":49,"n":8596,"o":49.37,"t":"2026-01-05T05:00:00Z","v":479685,"vw":49.50202},{"c":48.62,"h":48.78,"l":47.4611,"n":11821,"o":48.78,"t":"2026-01-06T05:00:00Z","v":527077,"vw":48.229721},{"c":48.96,"h":49.24,"l":48.1,"n":6264,"o":48.84,"t":"2026-01-07T05:00:00Z","v":252278,"vw":48.832417},{"c":49.86,"h":50.25,"l":48.64,"n":6276,"o":48.64,"t":"2026-01-08T05:00:00Z","v":254369,"vw":49.726831},{"c":50.6,"h":50.83,"l":49.46,"n":5765,"o":50.2,"t":"2026-01-09T05:00:00Z","v":265759,"vw":50.397552},{"c":51.51,"h":51.67,"l":50.42,"n":7579,"o":50.615,"t":"2026-01-12T05:00:00Z","v":325453,"vw":51.298656},{"c":49.89,"h":52.18,"l":49.85,"n":8371,"o":51.9,"t":"2026-01-13T05:00:00Z","v":390675,"vw":50.675967},{"c":50.63,"h":50.75,"l":49.56,"n":8489,"o":49.89,"t":"2026-01-14T05:00:00Z","v":285006,"vw":50.195613},{"c":50.81,"h":51.1,"l":49.7501,"n":7907,"o":50.63,"t":"2026-01-15T05:00:00Z","v":310701,"vw":50.521168},{"c":50.54,"h":51.09,"l":50.02,"n":6804,"o":50.53,"t":"2026-01-16T05:00:00Z","v":260108,"vw":50.670411},{"c":49.85,"h":50.1799,"l":49.29,"n":7228,"o":49.84,"t":"2026-01-20T05:00:00Z","v":321487,"vw":49.714106},{"c":50.36,"h":50.52,"l":49.3,"n":5937,"o":50,"t":"2026-01-21T05:00:00Z","v":342418,"vw":50.051654},{"c":49.71,"h":51.18,"l":49.6501,"n":5727,"o":50.49,"t":"2026-01-22T05:00:00Z","v":232381,"vw":50.208944},{"c":49.65,"h":49.9446,"l":49,"n":6287,"o":49.71,"t":"2026-01-23T05:00:00Z","v":290414,"vw":49.445732},{"c":48.93,"h":49.8,"l":48.61,"n":6435,"o":49.66,"t":"2026-01-26T05:00:00Z","v":229737,"vw":48.977297},{"c":48.76,"h":49.2,"l":48.45,"n":5738,"o":48.84,"t":"2026-01-27T05:00:00Z","v":207416,"vw":48.738862},{"c":47.86,"h":49.34,"l":47.8,"n":6300,"o":48.92,"t":"2026-01-28T05:00:00Z","v":275097,"vw":48.164381},{"c":48.49,"h":48.655,"l":47.8449,"n":6283,"o":47.91,"t":"2026-01-29T05:00:00Z","v":220150,"vw":48.297581},{"c":48.32,"h":48.925,"l":47.89,"n":5916,"o":47.99,"t":"2026-01-30T05:00:00Z","v":223270,"vw":48.29834},{"c":48.25,"h":48.56,"l":47.74,"n":6799,"o":48.32,"t":"2026-02-02T05:00:00Z","v":233574,"vw":48.278975},{"c":48.42,"h":48.91,"l":47.9,"n":7587,"o":48.15,"t":"2026-02-03T05:00:00Z","v":236387,"vw":48.383356},{"c":49.31,"h":49.66,"l":48.5081,"n":7915,"o":48.91,"t":"2026-02-04T05:00:00Z","v":258272,"vw":49.175509},{"c":47.7,"h":48.98,"l":47.67,"n":7797,"o":48.79,"t":"2026-02-05T05:00:00Z","v":258458,"vw":48.016947},{"c":48.65,"h":48.98,"l":47.71,"n":5250,"o":47.82,"t":"2026-02-06T05:00:00Z","v":247634,"vw":48.431101},{"c":48.3,"h":48.755,"l":47.56,"n":6308,"o":48.6,"t":"2026-02-09T05:00:00Z","v":173431,"vw":48.143014},{"c":47.99,"h":48.8619,"l":47.93,"n":5306,"o":48.48,"t":"2026-02-10T05:00:00Z","v":189050,"vw":48.252907},{"c":46.91,"h":48.56,"l":46.87,"n":7917,"o":48.07,"t":"2026-02-11T05:00:00Z","v":340870,"vw":47.329895},{"c":45.52,"h":47.41,"l":44.8534,"n":11094,"o":46.97,"t":"2026-02-12T05:00:00Z","v":369947,"vw":45.625197},{"c":45.93,"h":46.35,"l":45.5,"n":6302,"o":46,"t":"2026-02-13T05:00:00Z","v":218342,"vw":45.990112},{"c":46.05,"h":46.26,"l":45.2,"n":8566,"o":46.19,"t":"2026-02-17T05:00:00Z","v":286562,"vw":45.803633},{"c":46.26,"h":46.56,"l":45.948,"n":6564,"o":45.97,"t":"2026-02-18T05:00:00Z","v":205688,"vw":46.202723},{"c":46.36,"h":46.5209,"l":45.75,"n":6118,"o":46.31,"t":"2026-02-19T05:00:00Z","v":222617,"vw":46.199192},{"c":45.71,"h":46.66,"l":44.9,"n":9987,"o":46.36,"t":"2026-02-20T05:00:00Z","v":457154,"vw":45.606522},{"c":46.16,"h":46.35,"l":45.33,"n":9302,"o":45.78,"t":"2026-02-23T05:00:00Z","v":314879,"vw":45.954978},{"c":51.1,"h":51.15,"l":47.45,"n":15162,"o":47.6,"t":"2026-02-24T05:00:00Z","v":748092,"vw":50.011137},{"c":52.8,"h":52.82,"l":50.83,"n":12439,"o":51.51,"t":"2026-02-25T05:00:00Z","v":604904,"vw":52.161545},{"c":54.62,"h":54.71,"l":52.79,"n":12462,"o":53.01,"t":"2026-02-26T05:00:00Z","v":540281,"vw":54.140607},{"c":52.96,"h":54.62,"l":52.64,"n":9636,"o":54.26,"t":"2026-02-27T05:00:00Z","v":396904,"vw":53.270281},{"c":53.68,"h":53.895,"l":51.8,"n":8038,"o":52.39,"t":"2026-03-02T05:00:00Z","v":368053,"vw":53.235296},{"c":53.61,"h":54.34,"l":52.35,"n":8442,"o":52.87,"t":"2026-03-03T05:00:00Z","v":411489,"vw":53.54246},{"c":56.66,"h":56.84,"l":54,"n":11565,"o":54.34,"t":"2026-03-04T05:00:00Z","v":442330,"vw":55.943981},{"c":55.06,"h":56.49,"l":54.605,"n":8139,"o":56.24,"t":"2026-03-05T05:00:00Z","v":337213,"vw":55.249315},{"c":54.37,"h":55.08,"l":53.5946,"n":6734,"o":54.34,"t":"2026-03-06T05:00:00Z","v":252763,"vw":54.282808},{"c":54.54,"h":54.83,"l":52.26,"n":7017,"o":53.25,"t":"2026-03-09T04:00:00Z","v":304748,"vw":53.869336},{"c":53.57,"h":55,"l":53.42,"n":5650,"o":54.38,"t":"2026-03-10T04:00:00Z","v":226912,"vw":53.90504},{"c":53.72,"h":53.99,"l":53,"n":6501,"o":53.48,"t":"2026-03-11T04:00:00Z","v":191871,"vw":53.463661},{"c":53.12,"h":53.99,"l":52.77,"n":5772,"o":53.26,"t":"2026-03-12T04:00:00Z","v":268545,"vw":53.290133},{"c":52.66,"h":54,"l":52.38,"n":6466,"o":53.92,"t":"2026-03-13T04:00:00Z","v":211149,"vw":52.805152},{"c":51.88,"h":54.02,"l":51.22,"n":8304,"o":53.2,"t":"2026-03-16T04:00:00Z","v":286948,"vw":52.25056},{"c":53.2,"h":53.43,"l":52.4,"n":7183,"o":52.77,"t":"2026-03-17T04:00:00Z","v":313686,"vw":53.116788},{"c":53.54,"h":54.1,"l":52.745,"n":5557,"o":52.98,"t":"2026-03-18T04:00:00Z","v":288006,"vw":53.588444},{"c":53.62,"h":54.06,"l":53.02,"n":5484,"o":53.14,"t":"2026-03-19T04:00:00Z","v":190379,"vw":53.455128},{"c":51.61,"h":53.61,"l":51.2,"n":5707,"o":53.61,"t":"2026-03-20T04:00:00Z","v":510055,"vw":51.923836},{"c":52.38,"h":53.3899,"l":51.65,"n":6567,"o":52.21,"t":"2026-03-23T04:00:00Z","v":259346,"vw":52.632172},{"c":52.55,"h":53.3499,"l":51.66,"n":4775,"o":51.66,"t":"2026-03-24T04:00:00Z","v":213444,"vw":52.643027},{"c":52.35,"h":53.32,"l":52.2,"n":7130,"o":53.1,"t":"2026-03-25T04:00:00Z","v":298153,"vw":52.642472},{"c":52.09,"h":52.9999,"l":52.02,"n":6531,"o":52.15,"t":"2026-03-26T04:00:00Z","v":244765,"vw":52.377619},{"c":50.95,"h":52.11,"l":50.81,"n":6946,"o":52,"t":"2026-03-27T04:00:00Z","v":301604,"vw":51.257089},{"c":50.76,"h":51.8799,"l":50.66,"n":9272,"o":51.49,"t":"2026-03-30T04:00:00Z","v":407060,"vw":51.216442},{"c":50.16,"h":50.61,"l":48.65,"n":7339,"o":49.1,"t":"2026-03-31T04:00:00Z","v":358513,"vw":49.787223},{"c":49.39,"h":50.28,"l":49.2851,"n":6213,"o":50,"t":"2026-04-01T04:00:00Z","v":251370,"vw":49.693343},{"c":50.21,"h":50.21,"l":48.51,"n":7176,"o":49,"t":"2026-04-02T04:00:00Z","v":376451,"vw":49.299614},{"c":49.44,"h":49.95,"l":48.9901,"n":5144,"o":49.95,"t":"2026-04-06T04:00:00Z","v":205902,"vw":49.411744},{"c":49.97,"h":50.1,"l":49.06,"n":7552,"o":49.31,"t":"2026-04-07T04:00:00Z","v":325878,"vw":49.670217},{"c":49.32,"h":51.164,"l":49.31,"n":7887,"o":51.01,"t":"2026-04-08T04:00:00Z","v":392454,"vw":49.835387},{"c":50.07,"h":50.62,"l":48.95,"n":6665,"o":49.05,"t":"2026-04-09T04:00:00Z","v":277676,"vw":50.046807},{"c":51,"h":51.44,"l":50.3456,"n":5238,"o":50.42,"t":"2026-04-10T04:00:00Z","v":239795,"vw":50.891954},{"c":50.68,"h":51,"l":50.3201,"n":4917,"o":50.96,"t":"2026-04-13T04:00:00Z","v":171294,"vw":50.676946},{"c":51.18,"h":51.41,"l":50.5,"n":6530,"o":50.68,"t":"2026-04-14T04:00:00Z","v":246365,"vw":51.123256},{"c":51.9,"h":51.9,"l":50.93,"n":6516,"o":50.93,"t":"2026-04-15T04:00:00Z","v":266016,"vw":51.493459},{"c":51.99,"h":52.35,"l":51.37,"n":6638,"o":51.88,"t":"2026-04-16T04:00:00Z","v":231836,"vw":51.862673},{"c":52.94,"h":53.5,"l":52.1436,"n":6730,"o":52.43,"t":"2026-04-17T04:00:00Z","v":291689,"vw":53.037346},{"c":53.18,"h":53.4699,"l":52.4629,"n":5706,"o":52.8,"t":"2026-04-20T04:00:00Z","v":193726,"vw":52.968116},{"c":52.85,"h":53.79,"l":52.43,"n":6427,"o":53.38,"t":"2026-04-21T04:00:00Z","v":275224,"vw":53.10914},{"c":55.85,"h":56.75,"l":52.18,"n":17789,"o":53.21,"t":"2026-04-22T04:00:00Z","v":939247,"vw":54.921767},{"c":53.01,"h":57.89,"l":52.57,"n":15706,"o":57.72,"t":"2026-04-23T04:00:00Z","v":819764,"vw":55.291582},{"c":55.91,"h":55.92,"l":53,"n":8892,"o":53.23,"t":"2026-04-24T04:00:00Z","v":352416,"vw":55.139851},{"c":55.76,"h":56.7,"l":55.38,"n":7070,"o":55.84,"t":"2026-04-27T04:00:00Z","v":302678,"vw":55.885667},{"c":56.01,"h":56.19,"l":55.25,"n":5678,"o":55.77,"t":"2026-04-28T04:00:00Z","v":194414,"vw":55.938045},{"c":53.22,"h":55.66,"l":52.77,"n":9968,"o":55.56,"t":"2026-04-29T04:00:00Z","v":573519,"vw":53.68398},{"c":54.25,"h":54.32,"l":53.09,"n":6042,"o":53.27,"t":"2026-04-30T04:00:00Z","v":277428,"vw":53.916504},{"c":54.49,"h":54.65,"l":53.815,"n":6016,"o":54.05,"t":"2026-05-01T04:00:00Z","v":195347,"vw":54.313978},{"c":52.9,"h":54.37,"l":52.85,"n":9965,"o":54.37,"t":"2026-05-04T04:00:00Z","v":328949,"vw":53.202559},{"c":60.32,"h":61.395,"l":54.63,"n":19037,"o":54.63,"t":"2026-05-05T04:00:00Z","v":1112641,"vw":59.266672},{"c":57.7,"h":60.84,"l":56.87,"n":11192,"o":60.08,"t":"2026-05-06T04:00:00Z","v":537305,"vw":58.175356},{"c":56.59,"h":59.155,"l":56.57,"n":9184,"o":57.85,"t":"2026-05-07T04:00:00Z","v":319312,"vw":57.65473},{"c":57.29,"h":58.85,"l":56.7796,"n":8310,"o":57.56,"t":"2026-05-08T04:00:00Z","v":284113,"vw":57.531366},{"c":56.49,"h":57.6,"l":56.05,"n":7048,"o":57.6,"t":"2026-05-11T04:00:00Z","v":267693,"vw":56.761525},{"c":55.76,"h":56.8,"l":55.39,"n":6343,"o":56.49,"t":"2026-05-12T04:00:00Z","v":250663,"vw":55.850036},{"c":54.93,"h":55.9,"l":54.77,"n":6259,"o":55.89,"t":"2026-05-13T04:00:00Z","v":230012,"vw":55.087719},{"c":54.84,"h":55.6793,"l":54.56,"n":6244,"o":55.42,"t":"2026-05-14T04:00:00Z","v":220819,"vw":54.966243},{"c":53.98,"h":54.368,"l":53.3814,"n":7501,"o":54.09,"t":"2026-05-15T04:00:00Z","v":316919,"vw":53.962454},{"c":54.58,"h":55,"l":54.21,"n":4435,"o":54.39,"t":"2026-05-18T04:00:00Z","v":134976,"vw":54.547616},{"c":54.45,"h":54.5734,"l":53.85,"n":4062,"o":53.97,"t":"2026-05-19T04:00:00Z","v":145042,"vw":54.275793},{"c":56.2,"h":56.2219,"l":54.0501,"n":5893,"o":54.35,"t":"2026-05-20T04:00:00Z","v":266254,"vw":55.716935},{"c":56.39,"h":57.3599,"l":55.4521,"n":5117,"o":55.88,"t":"2026-05-21T04:00:00Z","v":219979,"vw":56.495231},{"c":57.06,"h":57.47,"l":56.37,"n":5576,"o":56.84,"t":"2026-05-22T04:00:00Z","v":221828,"vw":57.038479},{"c":57.06,"h":57.31,"l":55.41,"n":8334,"o":56.84,"t":"2026-05-26T04:00:00Z","v":341953,"vw":56.524252},{"c":57.76,"h":58.36,"l":56.5912,"n":4889,"o":56.99,"t":"2026-05-27T04:00:00Z","v":222141,"vw":57.739662},{"c":58,"h":58.7,"l":57.3073,"n":5168,"o":57.64,"t":"2026-05-28T04:00:00Z","v":222619,"vw":58.047542},{"c":57.99,"h":58.85,"l":57.89,"n":5089,"o":58.08,"t":"2026-05-29T04:00:00Z","v":278429,"vw":58.194415},{"c":57.32,"h":57.9,"l":56.89,"n":6057,"o":57.9,"t":"2026-06-01T04:00:00Z","v":250383,"vw":57.336278},{"c":57.95,"h":58.28,"l":57.17,"n":4758,"o":57.17,"t":"2026-06-02T04:00:00Z","v":141382,"vw":57.920031},{"c":57.27,"h":58.16,"l":57.165,"n":5535,"o":57.54,"t":"2026-06-03T04:00:00Z","v":225953,"vw":57.64609},{"c":58.4,"h":58.658,"l":57.36,"n":4383,"o":57.99,"t":"2026-06-04T04:00:00Z","v":149681,"vw":58.098627},{"c":58.56,"h":58.84,"l":57.5327,"n":5060,"o":57.95,"t":"2026-06-05T04:00:00Z","v":196090,"vw":58.494735},{"c":59.19,"h":61.12,"l":59,"n":6433,"o":59,"t":"2026-06-08T04:00:00Z","v":300474,"vw":59.747739},{"c":60.34,"h":60.71,"l":59.4,"n":4915,"o":59.4,"t":"2026-06-09T04:00:00Z","v":189444,"vw":60.255212},{"c":58.16,"h":61.16,"l":56.01,"n":18999,"o":57.91,"t":"2026-06-10T04:00:00Z","v":3234522,"vw":59.368472},{"c":61.77,"h":61.77,"l":58.31,"n":10236,"o":58.75,"t":"2026-06-11T04:00:00Z","v":511960,"vw":60.983782},{"c":60.49,"h":62.3,"l":59.92,"n":8793,"o":61.94,"t":"2026-06-12T04:00:00Z","v":563521,"vw":61.334485},{"c":60.5,"h":61.35,"l":60.235,"n":8082,"o":61.01,"t":"2026-06-15T04:00:00Z","v":378460,"vw":60.554505},{"c":59.6,"h":61.29,"l":59.13,"n":8441,"o":60.93,"t":"2026-06-16T04:00:00Z","v":365840,"vw":59.737261},{"c":58.65,"h":60,"l":58.55,"n":9477,"o":59.55,"t":"2026-06-17T04:00:00Z","v":313191,"vw":59.008734},{"c":59.6,"h":60.06,"l":58.85,"n":6474,"o":59,"t":"2026-06-18T04:00:00Z","v":461685,"vw":59.52657},{"c":59.31,"h":60.1799,"l":59.05,"n":7515,"o":59.8,"t":"2026-06-22T04:00:00Z","v":396967,"vw":59.427468},{"c":60.66,"h":60.89,"l":58.92,"n":7668,"o":58.92,"t":"2026-06-23T04:00:00Z","v":304012,"vw":60.468907},{"c":61.08,"h":61.49,"l":60.41,"n":6544,"o":61.15,"t":"2026-06-24T04:00:00Z","v":343002,"vw":60.930291},{"c":61.16,"h":61.81,"l":60.39,"n":6100,"o":61.33,"t":"2026-06-25T04:00:00Z","v":224845,"vw":61.005965},{"c":62.93,"h":63.15,"l":61.12,"n":8794,"o":61.15,"t":"2026-06-26T04:00:00Z","v":789838,"vw":62.682569},{"c":63.26,"h":63.64,"l":61.99,"n":12351,"o":62.99,"t":"2026-06-29T04:00:00Z","v":689208,"vw":62.937627},{"c":61.98,"h":62.29,"l":60.15,"n":8763,"o":61.5,"t":"2026-06-30T04:00:00Z","v":647378,"vw":61.708955},{"c":62.7,"h":63.42,"l":61.51,"n":7249,"o":61.68,"t":"2026-07-01T04:00:00Z","v":362625,"vw":62.804076},{"c":63.36,"h":63.55,"l":62.5766,"n":8218,"o":63,"t":"2026-07-02T04:00:00Z","v":290661,"vw":63.084238},{"c":61.86,"h":63.705,"l":61.78,"n":6460,"o":63.3,"t":"2026-07-06T04:00:00Z","v":231936,"vw":62.499408},{"c":61.81,"h":62.64,"l":61.6801,"n":5549,"o":62.03,"t":"2026-07-07T04:00:00Z","v":265660,"vw":62.074874},{"c":62.87,"h":63.21,"l":60.86,"n":6952,"o":61.75,"t":"2026-07-08T04:00:00Z","v":373304,"vw":62.187077},{"c":63.03,"h":63.58,"l":62.39,"n":6795,"o":63.24,"t":"2026-07-09T04:00:00Z","v":250889,"vw":63.054898},{"c":64.44,"h":64.55,"l":63.22,"n":7373,"o":63.22,"t":"2026-07-10T04:00:00Z","v":348349,"vw":64.14956},{"c":63.79,"h":64.8378,"l":62.96,"n":6285,"o":64.41,"t":"2026-07-13T04:00:00Z","v":283834,"vw":63.611804},{"c":63.72,"h":64.85,"l":63.4,"n":6776,"o":64.85,"t":"2026-07-14T04:00:00Z","v":249207,"vw":64.045131},{"c":63.58,"h":65.12,"l":63.39,"n":6079,"o":63.8,"t":"2026-07-15T04:00:00Z","v":287374,"vw":63.98263},{"c":64.67,"h":65.38,"l":63.385,"n":7757,"o":63.52,"t":"2026-07-16T04:00:00Z","v":367112,"vw":64.785114},{"c":64.47,"h":65.175,"l":63.975,"n":6226,"o":64.39,"t":"2026-07-17T04:00:00Z","v":266340,"vw":64.480061},{"c":64.35,"h":65.0954,"l":63.85,"n":5701,"o":64.49,"t":"2026-07-20T04:00:00Z","v":163478,"vw":64.338884},{"c":63.26,"h":64.28,"l":61,"n":11167,"o":63.94,"t":"2026-07-21T04:00:00Z","v":776408,"vw":63.05991},{"c":62.31,"h":63.56,"l":62.17,"n":5494,"o":63.38,"t":"2026-07-22T04:00:00Z","v":194004,"vw":62.614268},{"c":61.27,"h":62.04,"l":60.45,"n":8275,"o":61.79,"t":"2026-07-23T04:00:00Z","v":328719,"vw":61.160111},{"c":61.48,"h":62.4399,"l":61.44,"n":6976,"o":61.44,"t":"2026-07-24T04:00:00Z","v":203213,"vw":61.678526},{"c":61.42,"h":62.5,"l":61.13,"n":6953,"o":61.55,"t":"2026-07-27T04:00:00Z","v":414895,"vw":61.754135},{"c":60.57,"h":61.9899,"l":60.4,"n":6957,"o":61.69,"t":"2026-07-28T04:00:00Z","v":234915,"vw":61.121891},{"c":61.21,"h":61.4566,"l":60.26,"n":7225,"o":60.73,"t":"2026-07-29T04:00:00Z","v":309283,"vw":60.949599},{"c":60.78,"h":61.55,"l":60.01,"n":5664,"o":61.55,"t":"2026-07-30T04:00:00Z","v":212758,"vw":60.553634},{"c":58.81,"h":61,"l":58.675,"n":9010,"o":60.88,"t":"2026-07-31T04:00:00Z","v":393231,"vw":59.222777},{"c":58.59,"h":59.48,"l":58.07,"n":8965,"o":59.01,"t":"2026-08-03T04:00:00Z","v":368388,"vw":58.682226},{"c":60.36,"h":60.7,"l":56.25,"n":12159,"o":57.8,"t":"2026-08-04T04:00:00Z","v":473894,"vw":59.599831},{"c":58.47,"h":60.56,"l":57.63,"n":10935,"o":59.77,"t":"2026-08-05T04:00:00Z","v":484377,"vw":58.792233},{"c":58.35,"h":59.22,"l":58.04,"n":6707,"o":58.36,"t":"2026-08-06T04:00:00Z","v":262793,"vw":58.620204},{"c":59.16,"h":59.55,"l":58.53,"n":7204,"o":58.62,"t":"2026-08-07T04:00:00Z","v":238117,"vw":59.06802},{"c":57.4,"h":58.86,"l":57.19,"n":9269,"o":58.86,"t":"2026-08-10T04:00:00Z","v":357306,"vw":57.530491},{"c":57.68,"h":58.28,"l":57.32,"n":7352,"o":57.64,"t":"2026-08-11T04:00:00Z","v":197058,"vw":57.810941},{"c":57.72,"h":58.69,"l":57.65,"n":6719,"o":58.5,"t":"2026-08-12T04:00:00Z","v":214458,"vw":57.95395},{"c":57.53,"h":58.7,"l":57.43,"n":5895,"o":58.1,"t":"2026-08-13T04:00:00Z","v":243955,"vw":57.753112},{"c":55.99,"h":57.75,"l":55.95,"n":9900,"o":57.31,"t":"2026-08-14T04:00:00Z","v":362963,"vw":56.473648},{"c":55.8,"h":55.87,"l":55.28,"n":10220,"o":55.58,"t":"2026-08-17T04:00:00Z","v":350145,"vw":55.565913},{"c":55.12,"h":56.11,"l":54.62,"n":11366,"o":55.82,"t":"2026-08-18T04:00:00Z","v":397168,"vw":55.108774},{"c":56.2,"h":56.2,"l":55.35,"n":8940,"o":55.35,"t":"2026-08-19T04:00:00Z","v":226292,"vw":55.879399},{"c":56.73,"h":56.8,"l":55.72,"n":6138,"o":56.27,"t":"2026-08-20T04:00:00Z","v":168022,"vw":56.505225},{"c":56.71,"h":57.4241,"l":56.37,"n":5662,"o":56.99,"t":"2026-08-21T04:00:00Z","v":199594,"vw":56.79709},{"c":56.8,"h":57.7,"l":55.88,"n":9349,"o":56.78,"t":"2026-08-24T04:00:00Z","v":419045,"vw":56.348185},{"c":57.63,"h":57.67,"l":56.68,"n":7719,"o":57.13,"t":"2026-08-25T04:00:00Z","v":473080,"vw":57.31643},{"c":57.04,"h":57.96,"l":56.91,"n":6448,"o":57.61,"t":"2026-08-26T04:00:00Z","v":180525,"vw":57.353658},{"c":56.42,"h":57.33,"l":56.36,"n":6777,"o":57,"t":"2026-08-27T04:00:00Z","v":312437,"vw":56.747888},{"c":56.31,"h":57.128,"l":56.31,"n":8388,"o":56.72,"t":"2026-08-28T04:00:00Z","v":324438,"vw":56.534889},{"c":56.92,"h":57.35,"l":55.95,"n":6577,"o":56.18,"t":"2026-08-31T04:00:00Z","v":550946,"vw":56.841563},{"c":56.17,"h":57.3,"l":55.85,"n":10285,"o":56.34,"t":"2026-09-01T04:00:00Z","v":412920,"vw":56.280692},{"c":56.83,"h":57.105,"l":56,"n":7689,"o":56.4,"t":"2026-09-02T04:00:00Z","v":270755,"vw":56.772339},{"c":56.8,"h":57.72,"l":56.61,"n":9541,"o":57.59,"t":"2026-09-03T04:00:00Z","v":273023,"vw":56.910675},{"c":57.2,"h":57.5,"l":56.28,"n":7622,"o":56.4,"t":"2026-09-04T04:00:00Z","v":333570,"vw":57.154235},{"c":57.21,"h":57.5,"l":56.85,"n":8605,"o":57.25,"t":"2026-09-08T04:00:00Z","v":301600,"vw":57.166475},{"c":56.97,"h":57.33,"l":56.67,"n":8085,"o":57.15,"t":"2026-09-09T04:00:00Z","v":220959,"vw":56.965125},{"c":55.6,"h":57.5,"l":55.4,"n":8797,"o":56.97,"t":"2026-09-10T04:00:00Z","v":272138,"vw":55.915628},{"c":56.25,"h":56.4971,"l":55.6,"n":7309,"o":55.81,"t":"2026-09-11T04:00:00Z","v":182246,"vw":56.180183},{"c":56.44,"h":56.9999,"l":56,"n":8887,"o":56.01,"t":"2026-09-14T04:00:00Z","v":199086,"vw":56.489146},{"c":56.41,"h":56.55,"l":55.88,"n":7328,"o":56.36,"t":"2026-09-15T04:00:00Z","v":242508,"vw":56.309752},{"c":55.91,"h":57.11,"l":55.61,"n":8871,"o":56.53,"t":"2026-09-16T04:00:00Z","v":260544,"vw":56.165573},{"c":56.43,"h":56.65,"l":56,"n":7282,"o":56.43,"t":"2026-09-17T04:00:00Z","v":250442,"vw":56.458249},{"c":55.62,"h":56.43,"l":55.2,"n":9749,"o":56.18,"t":"2026-09-18T04:00:00Z","v":989495,"vw":55.623776},{"c":56.16,"h":56.31,"l":55.435,"n":10029,"o":55.62,"t":"2026-09-21T04:00:00Z","v":438705,"vw":56.040806},{"c":56.74,"h":56.99,"l":55.9,"n":7126,"o":56.62,"t":"2026-09-22T04:00:00Z","v":352683,"vw":56.560645},{"c":55.28,"h":56.75,"l":55.21,"n":8020,"o":56.75,"t":"2026-09-23T04:00:00Z","v":418397,"vw":55.700061},{"c":55.59,"h":55.915,"l":55.05,"n":7982,"o":55.31,"t":"2026-09-24T04:00:00Z","v":371020,"vw":55.429934},{"c":55.52,"h":56.06,"l":55.255,"n":7541,"o":55.59,"t":"2026-09-25T04:00:00Z","v":321647,"vw":55.509861},{"c":55.21,"h":55.45,"l":54.59,"n":8528,"o":55.14,"t":"2026-09-28T04:00:00Z","v":348470,"vw":55.064291},{"c":54.51,"h":55.835,"l":54.49,"n":10295,"o":55.29,"t":"2026-09-29T04:00:00Z","v":1027385,"vw":54.870195},{"c":52.68,"h":53.31,"l":52.52,"n":10672,"o":52.77,"t":"2026-09-30T04:00:00Z","v":1076772,"vw":52.866358},{"c":51,"h":52.575,"l":50.54,"n":13014,"o":52.46,"t":"2026-10-01T04:00:00Z","v":632737,"vw":51.404954},{"c":50.52,"h":52.4,"l":50.46,"n":9620,"o":51.68,"t":"2026-10-02T04:00:00Z","v":453526,"vw":50.856822},{"c":50.54,"h":51.04,"l":49.9422,"n":8981,"o":50.46,"t":"2026-10-05T04:00:00Z","v":364191,"vw":50.568549},{"c":50.26,"h":50.72,"l":49.44,"n":9524,"o":50.63,"t":"2026-10-06T04:00:00Z","v":479642,"vw":49.984485},{"c":51.23,"h":51.265,"l":50.1,"n":8385,"o":50.1,"t":"2026-10-07T04:00:00Z","v":483365,"vw":51.025206},{"c":51.92,"h":52,"l":50.5,"n":6688,"o":51.25,"t":"2026-10-08T04:00:00Z","v":394467,"vw":51.689991},{"c":51.83,"h":52.73,"l":51.695,"n":5652,"o":52.1,"t":"2026-10-09T04:00:00Z","v":208507,"vw":51.881294},{"c":51.19,"h":51.84,"l":50.54,"n":7572,"o":51.83,"t":"2026-10-12T04:00:00Z","v":283963,"vw":51.156062},{"c":51.55,"h":51.87,"l":50.81,"n":8168,"o":51.76,"t":"2026-10-13T04:00:00Z","v":428108,"vw":51.471852},{"c":51.43,"h":52.6575,"l":51.1,"n":10565,"o":51.75,"t":"2026-10-14T04:00:00Z","v":575779,"vw":51.738976},{"c":53.2,"h":53.21,"l":51.97,"n":8129,"o":51.97,"t":"2026-10-15T04:00:00Z","v":364303,"vw":52.882493},{"c":52.39,"h":53.5459,"l":52.22,"n":7341,"o":53.2,"t":"2026-10-16T04:00:00Z","v":333787,"vw":52.617908}],"volatilityBars":[{"c":57.61,"h":57.63,"l":57,"n":44,"o":57.43,"t":"2026-09-08T08:00:00Z","v":1693,"vw":57.47232},{"c":57.53,"h":57.7,"l":57.53,"n":4,"o":57.7,"t":"2026-09-08T08:15:00Z","v":300,"vw":57.617073},{"c":57.46,"h":57.46,"l":57.46,"n":2,"o":57.46,"t":"2026-09-08T10:45:00Z","v":161,"vw":57.46},{"c":57.2,"h":57.61,"l":57.2,"n":24,"o":57.61,"t":"2026-09-08T12:00:00Z","v":3249,"vw":57.271264},{"c":56.8733,"h":57.5,"l":56.85,"n":426,"o":57.25,"t":"2026-09-08T13:30:00Z","v":22144,"vw":57.195935},{"c":56.86,"h":57.11,"l":56.85,"n":221,"o":57.07,"t":"2026-09-08T13:45:00Z","v":8738,"vw":56.933204},{"c":57.2,"h":57.34,"l":56.855,"n":266,"o":56.88,"t":"2026-09-08T14:00:00Z","v":9318,"vw":57.076754},{"c":57.215,"h":57.4,"l":57.05,"n":134,"o":57.26,"t":"2026-09-08T14:15:00Z","v":4099,"vw":57.262579},{"c":57.1971,"h":57.35,"l":57.15,"n":185,"o":57.21,"t":"2026-09-08T14:30:00Z","v":7821,"vw":57.260619},{"c":57.04,"h":57.2599,"l":57,"n":205,"o":57.2599,"t":"2026-09-08T14:45:00Z","v":5294,"vw":57.082907},{"c":56.975,"h":57.025,"l":56.94,"n":186,"o":57.025,"t":"2026-09-08T15:00:00Z","v":4106,"vw":56.989211},{"c":57.06,"h":57.1017,"l":56.98,"n":177,"o":57.005,"t":"2026-09-08T15:15:00Z","v":7912,"vw":57.046451},{"c":57.28,"h":57.28,"l":57.07,"n":261,"o":57.07,"t":"2026-09-08T15:30:00Z","v":7457,"vw":57.193017},{"c":57.16,"h":57.295,"l":57.15,"n":86,"o":57.295,"t":"2026-09-08T15:45:00Z","v":1953,"vw":57.226579},{"c":57.36,"h":57.36,"l":57.2,"n":216,"o":57.26,"t":"2026-09-08T16:00:00Z","v":5350,"vw":57.288542},{"c":57.28,"h":57.39,"l":57.28,"n":65,"o":57.355,"t":"2026-09-08T16:15:00Z","v":1398,"vw":57.342222},{"c":57.2,"h":57.29,"l":57.2,"n":91,"o":57.29,"t":"2026-09-08T16:30:00Z","v":1753,"vw":57.239126},{"c":57.04,"h":57.215,"l":57.04,"n":81,"o":57.18,"t":"2026-09-08T16:45:00Z","v":1639,"vw":57.1225},{"c":57.08,"h":57.19,"l":57.04,"n":202,"o":57.06,"t":"2026-09-08T17:00:00Z","v":7441,"vw":57.102492},{"c":57.07,"h":57.15,"l":57.01,"n":79,"o":57.15,"t":"2026-09-08T17:15:00Z","v":3491,"vw":57.071985},{"c":57.05,"h":57.15,"l":57.04,"n":151,"o":57.04,"t":"2026-09-08T17:30:00Z","v":3559,"vw":57.097006},{"c":56.935,"h":57.11,"l":56.89,"n":194,"o":57.01,"t":"2026-09-08T17:45:00Z","v":5326,"vw":56.98343},{"c":57.04,"h":57.045,"l":56.88,"n":283,"o":56.935,"t":"2026-09-08T18:00:00Z","v":6722,"vw":56.957201},{"c":57.1,"h":57.11,"l":57.03,"n":121,"o":57.06,"t":"2026-09-08T18:15:00Z","v":3501,"vw":57.066235},{"c":57.185,"h":57.185,"l":57.07,"n":189,"o":57.1,"t":"2026-09-08T18:30:00Z","v":3985,"vw":57.13202},{"c":57.06,"h":57.28,"l":57.03,"n":324,"o":57.24,"t":"2026-09-08T18:45:00Z","v":11536,"vw":57.140261},{"c":56.96,"h":57.05,"l":56.94,"n":218,"o":57.05,"t":"2026-09-08T19:00:00Z","v":5664,"vw":57.011876},{"c":57.1,"h":57.1,"l":57.02,"n":232,"o":57.02,"t":"2026-09-08T19:15:00Z","v":7507,"vw":57.041739},{"c":57.36,"h":57.36,"l":57.1,"n":436,"o":57.1,"t":"2026-09-08T19:30:00Z","v":9637,"vw":57.212941},{"c":57.21,"h":57.43,"l":57.16,"n":1304,"o":57.32,"t":"2026-09-08T19:45:00Z","v":40468,"vw":57.307499},{"c":57.21,"h":57.21,"l":57.21,"n":34,"o":57.21,"t":"2026-09-08T20:00:00Z","v":56875,"vw":57.21},{"c":56.87,"h":56.87,"l":56.87,"n":1,"o":56.87,"t":"2026-09-09T13:15:00Z","v":250,"vw":56.87},{"c":57.04,"h":57.18,"l":57.01,"n":61,"o":57.15,"t":"2026-09-09T13:30:00Z","v":3842,"vw":57.128362},{"c":57.12,"h":57.2139,"l":57.07,"n":37,"o":57.07,"t":"2026-09-09T13:45:00Z","v":3511,"vw":57.157347},{"c":57.255,"h":57.33,"l":57.19,"n":96,"o":57.19,"t":"2026-09-09T14:00:00Z","v":3950,"vw":57.239326},{"c":57.095,"h":57.17,"l":57.06,"n":41,"o":57.17,"t":"2026-09-09T14:15:00Z","v":1023,"vw":57.118105},{"c":56.775,"h":57.04,"l":56.775,"n":171,"o":57,"t":"2026-09-09T14:30:00Z","v":3319,"vw":56.966842},{"c":56.87,"h":56.88,"l":56.825,"n":71,"o":56.835,"t":"2026-09-09T14:45:00Z","v":2224,"vw":56.863077},{"c":56.75,"h":56.87,"l":56.75,"n":222,"o":56.82,"t":"2026-09-09T15:00:00Z","v":4382,"vw":56.814083},{"c":56.815,"h":56.815,"l":56.715,"n":151,"o":56.715,"t":"2026-09-09T15:15:00Z","v":2455,"vw":56.758877},{"c":56.84,"h":56.91,"l":56.77,"n":154,"o":56.815,"t":"2026-09-09T15:30:00Z","v":2733,"vw":56.865177},{"c":56.7,"h":56.85,"l":56.7,"n":147,"o":56.78,"t":"2026-09-09T15:45:00Z","v":2568,"vw":56.779048},{"c":56.77,"h":56.77,"l":56.68,"n":97,"o":56.68,"t":"2026-09-09T16:00:00Z","v":1663,"vw":56.733561},{"c":56.7888,"h":56.82,"l":56.7,"n":111,"o":56.725,"t":"2026-09-09T16:15:00Z","v":2926,"vw":56.764981},{"c":56.88,"h":56.91,"l":56.815,"n":126,"o":56.84,"t":"2026-09-09T16:30:00Z","v":2196,"vw":56.8645},{"c":56.875,"h":56.875,"l":56.82,"n":78,"o":56.83,"t":"2026-09-09T16:45:00Z","v":2208,"vw":56.8527},{"c":56.86,"h":56.93,"l":56.83,"n":114,"o":56.83,"t":"2026-09-09T17:00:00Z","v":3218,"vw":56.866022},{"c":56.76,"h":56.855,"l":56.76,"n":89,"o":56.84,"t":"2026-09-09T17:15:00Z","v":3332,"vw":56.816304},{"c":56.925,"h":57.05,"l":56.67,"n":865,"o":56.71,"t":"2026-09-09T17:30:00Z","v":26011,"vw":56.888852},{"c":56.88,"h":57.03,"l":56.88,"n":124,"o":56.925,"t":"2026-09-09T17:45:00Z","v":4229,"vw":56.943283},{"c":57.05,"h":57.095,"l":56.895,"n":217,"o":56.93,"t":"2026-09-09T18:00:00Z","v":5728,"vw":56.991735},{"c":57.13,"h":57.13,"l":57.0075,"n":80,"o":57.065,"t":"2026-09-09T18:15:00Z","v":1075,"vw":57.068125},{"c":57.05,"h":57.15,"l":57.05,"n":222,"o":57.0673,"t":"2026-09-09T18:30:00Z","v":4386,"vw":57.112709},{"c":56.727,"h":56.98,"l":56.727,"n":153,"o":56.98,"t":"2026-09-09T18:45:00Z","v":4405,"vw":56.858427},{"c":57.06,"h":57.06,"l":56.785,"n":226,"o":56.785,"t":"2026-09-09T19:00:00Z","v":5368,"vw":56.91081},{"c":57.065,"h":57.07,"l":56.96,"n":184,"o":57.065,"t":"2026-09-09T19:15:00Z","v":3951,"vw":57.022396},{"c":56.96,"h":57.08,"l":56.91,"n":349,"o":57.08,"t":"2026-09-09T19:30:00Z","v":6784,"vw":56.989066},{"c":57.03,"h":57.17,"l":56.94,"n":1072,"o":56.955,"t":"2026-09-09T19:45:00Z","v":29402,"vw":57.063121},{"c":56.97,"h":56.97,"l":56.97,"n":27,"o":56.97,"t":"2026-09-09T20:00:00Z","v":38776,"vw":56.97},{"c":57.25,"h":57.25,"l":57.25,"n":1,"o":57.25,"t":"2026-09-10T11:30:00Z","v":500,"vw":57.25},{"c":56.8,"h":56.8,"l":56.8,"n":14,"o":56.8,"t":"2026-09-10T12:30:00Z","v":160,"vw":56.8},{"c":56.85,"h":57.5,"l":56.85,"n":129,"o":56.97,"t":"2026-09-10T13:30:00Z","v":6791,"vw":57.177554},{"c":56.615,"h":56.84,"l":56.4,"n":133,"o":56.84,"t":"2026-09-10T13:45:00Z","v":2922,"vw":56.645118},{"c":56.56,"h":56.56,"l":56.3501,"n":171,"o":56.4002,"t":"2026-09-10T14:00:00Z","v":6581,"vw":56.423623},{"c":56.895,"h":56.895,"l":56.635,"n":110,"o":56.635,"t":"2026-09-10T14:15:00Z","v":2456,"vw":56.794884},{"c":56.725,"h":56.84,"l":56.68,"n":105,"o":56.84,"t":"2026-09-10T14:30:00Z","v":4135,"vw":56.794262},{"c":56.71,"h":56.71,"l":56.59,"n":71,"o":56.59,"t":"2026-09-10T14:45:00Z","v":1139,"vw":56.678},{"c":56.57,"h":56.66,"l":56.57,"n":114,"o":56.615,"t":"2026-09-10T15:00:00Z","v":2221,"vw":56.615767},{"c":56.5,"h":56.62,"l":56.475,"n":138,"o":56.56,"t":"2026-09-10T15:15:00Z","v":3331,"vw":56.518607},{"c":56.505,"h":56.51,"l":56.4201,"n":182,"o":56.46,"t":"2026-09-10T15:30:00Z","v":3663,"vw":56.471032},{"c":56.42,"h":56.49,"l":56.42,"n":73,"o":56.49,"t":"2026-09-10T15:45:00Z","v":2650,"vw":56.432473},{"c":56.46,"h":56.46,"l":56.39,"n":145,"o":56.39,"t":"2026-09-10T16:00:00Z","v":3516,"vw":56.43122},{"c":56.49,"h":56.51,"l":56.49,"n":75,"o":56.49,"t":"2026-09-10T16:15:00Z","v":1760,"vw":56.498041},{"c":56.42,"h":56.46,"l":56.4,"n":194,"o":56.435,"t":"2026-09-10T16:30:00Z","v":4272,"vw":56.420183},{"c":56.45,"h":56.49,"l":56.415,"n":85,"o":56.49,"t":"2026-09-10T16:45:00Z","v":4038,"vw":56.458312},{"c":56.42,"h":56.42,"l":56.41,"n":85,"o":56.415,"t":"2026-09-10T17:00:00Z","v":4318,"vw":56.410735},{"c":56.4,"h":56.415,"l":56.35,"n":162,"o":56.3649,"t":"2026-09-10T17:15:00Z","v":2839,"vw":56.38499},{"c":56.2,"h":56.35,"l":56.2,"n":192,"o":56.35,"t":"2026-09-10T17:30:00Z","v":4371,"vw":56.267198},{"c":56.2,"h":56.235,"l":56.19,"n":80,"o":56.22,"t":"2026-09-10T17:45:00Z","v":2907,"vw":56.201739},{"c":56.1999,"h":56.24,"l":56.14,"n":304,"o":56.22,"t":"2026-09-10T18:00:00Z","v":11863,"vw":56.179801},{"c":56.03,"h":56.205,"l":56.01,"n":341,"o":56.19,"t":"2026-09-10T18:15:00Z","v":12094,"vw":56.103553},{"c":55.88,"h":56.09,"l":55.849,"n":337,"o":56.03,"t":"2026-09-10T18:30:00Z","v":11138,"vw":56.01492},{"c":55.87,"h":55.99,"l":55.85,"n":265,"o":55.92,"t":"2026-09-10T18:45:00Z","v":8926,"vw":55.923005},{"c":55.85,"h":55.92,"l":55.81,"n":346,"o":55.92,"t":"2026-09-10T19:00:00Z","v":9090,"vw":55.868634},{"c":55.46,"h":55.85,"l":55.42,"n":681,"o":55.85,"t":"2026-09-10T19:15:00Z","v":21399,"vw":55.535593},{"c":55.54,"h":55.6395,"l":55.4,"n":618,"o":55.48,"t":"2026-09-10T19:30:00Z","v":19236,"vw":55.505987},{"c":55.58,"h":55.71,"l":55.48,"n":1250,"o":55.54,"t":"2026-09-10T19:45:00Z","v":45203,"vw":55.576927},{"c":55.6,"h":55.63,"l":55.6,"n":37,"o":55.63,"t":"2026-09-10T20:00:00Z","v":48594,"vw":55.600063},{"c":55.6,"h":55.6,"l":55.6,"n":1,"o":55.6,"t":"2026-09-10T20:30:00Z","v":100,"vw":55.6},{"c":56.15,"h":56.16,"l":55.81,"n":90,"o":55.81,"t":"2026-09-11T13:30:00Z","v":4692,"vw":55.871169},{"c":55.78,"h":56.125,"l":55.6,"n":124,"o":56,"t":"2026-09-11T13:45:00Z","v":5029,"vw":55.994782},{"c":56.015,"h":56.09,"l":55.8,"n":423,"o":55.8,"t":"2026-09-11T14:00:00Z","v":11886,"vw":55.966404},{"c":56.13,"h":56.245,"l":56.08,"n":114,"o":56.09,"t":"2026-09-11T14:15:00Z","v":2633,"vw":56.120126},{"c":56.065,"h":56.2,"l":56.03,"n":86,"o":56.12,"t":"2026-09-11T14:30:00Z","v":2078,"vw":56.109038},{"c":56.19,"h":56.21,"l":55.9764,"n":278,"o":56.115,"t":"2026-09-11T14:45:00Z","v":8891,"vw":56.106497},{"c":56,"h":56.19,"l":56,"n":91,"o":56.19,"t":"2026-09-11T15:00:00Z","v":1842,"vw":56.060834},{"c":56.06,"h":56.16,"l":56.06,"n":111,"o":56.095,"t":"2026-09-11T15:15:00Z","v":2395,"vw":56.103333},{"c":56.175,"h":56.175,"l":56.1,"n":92,"o":56.1,"t":"2026-09-11T15:30:00Z","v":2363,"vw":56.139648},{"c":56.29,"h":56.295,"l":56.18,"n":186,"o":56.18,"t":"2026-09-11T15:45:00Z","v":5169,"vw":56.23435},{"c":56.255,"h":56.26,"l":56.225,"n":71,"o":56.225,"t":"2026-09-11T16:00:00Z","v":1231,"vw":56.251019},{"c":56.27,"h":56.32,"l":56.24,"n":112,"o":56.31,"t":"2026-09-11T16:15:00Z","v":1735,"vw":56.289655},{"c":56.255,"h":56.33,"l":56.255,"n":80,"o":56.33,"t":"2026-09-11T16:30:00Z","v":1332,"vw":56.292398},{"c":56.38,"h":56.38,"l":56.25,"n":127,"o":56.26,"t":"2026-09-11T16:45:00Z","v":3226,"vw":56.291558},{"c":56.39,"h":56.46,"l":56.34,"n":111,"o":56.39,"t":"2026-09-11T17:00:00Z","v":2084,"vw":56.404091},{"c":56.165,"h":56.4971,"l":56.165,"n":168,"o":56.22,"t":"2026-09-11T17:15:00Z","v":2179,"vw":56.382125},{"c":56.4459,"h":56.4459,"l":56.27,"n":159,"o":56.29,"t":"2026-09-11T17:30:00Z","v":3163,"vw":56.329431},{"c":56.315,"h":56.39,"l":56.315,"n":60,"o":56.36,"t":"2026-09-11T17:45:00Z","v":1329,"vw":56.34655},{"c":56.34,"h":56.39,"l":56.3137,"n":156,"o":56.38,"t":"2026-09-11T18:00:00Z","v":3502,"vw":56.337114},{"c":56.315,"h":56.39,"l":56.25,"n":181,"o":56.36,"t":"2026-09-11T18:15:00Z","v":3158,"vw":56.30828},{"c":56.25,"h":56.32,"l":56.23,"n":66,"o":56.32,"t":"2026-09-11T18:30:00Z","v":1289,"vw":56.261429},{"c":56.275,"h":56.295,"l":56.22,"n":153,"o":56.22,"t":"2026-09-11T18:45:00Z","v":2545,"vw":56.266672},{"c":56.225,"h":56.26,"l":56.15,"n":166,"o":56.26,"t":"2026-09-11T19:00:00Z","v":2403,"vw":56.215807},{"c":56.175,"h":56.225,"l":56.075,"n":229,"o":56.225,"t":"2026-09-11T19:15:00Z","v":7808,"vw":56.149347},{"c":56.17,"h":56.205,"l":56.13,"n":231,"o":56.13,"t":"2026-09-11T19:30:00Z","v":5438,"vw":56.170677},{"c":56.26,"h":56.305,"l":56.13,"n":715,"o":56.216,"t":"2026-09-11T19:45:00Z","v":18444,"vw":56.212268},{"c":56.25,"h":56.25,"l":56.25,"n":18,"o":56.25,"t":"2026-09-11T20:00:00Z","v":33664,"vw":56.25},{"c":56.12,"h":56.12,"l":56.1,"n":16,"o":56.1,"t":"2026-09-14T11:15:00Z","v":2356,"vw":56.117142},{"c":56.1,"h":56.1,"l":56.1,"n":10,"o":56.1,"t":"2026-09-14T11:30:00Z","v":3001,"vw":56.1},{"c":56.5,"h":56.5,"l":56.5,"n":1,"o":56.5,"t":"2026-09-14T12:30:00Z","v":100,"vw":56.5},{"c":56.1,"h":56.1,"l":56.1,"n":2,"o":56.1,"t":"2026-09-14T13:00:00Z","v":500,"vw":56.1},{"c":56.5,"h":56.9999,"l":56.01,"n":289,"o":56.01,"t":"2026-09-14T13:30:00Z","v":7916,"vw":56.297717},{"c":56,"h":56.49,"l":56,"n":153,"o":56.28,"t":"2026-09-14T13:45:00Z","v":4204,"vw":56.199185},{"c":56.145,"h":56.2752,"l":56.06,"n":181,"o":56.2752,"t":"2026-09-14T14:00:00Z","v":9428,"vw":56.09427},{"c":56.105,"h":56.41,"l":56.09,"n":230,"o":56.145,"t":"2026-09-14T14:15:00Z","v":6112,"vw":56.186817},{"c":56.3736,"h":56.3736,"l":56.0715,"n":88,"o":56.0715,"t":"2026-09-14T14:30:00Z","v":2002,"vw":56.153179},{"c":56.325,"h":56.4544,"l":56.32,"n":156,"o":56.36,"t":"2026-09-14T14:45:00Z","v":2969,"vw":56.358028},{"c":56.41,"h":56.465,"l":56.24,"n":178,"o":56.24,"t":"2026-09-14T15:00:00Z","v":2885,"vw":56.363461},{"c":56.2,"h":56.5233,"l":56.2,"n":88,"o":56.5233,"t":"2026-09-14T15:15:00Z","v":2221,"vw":56.274178},{"c":56.565,"h":56.565,"l":56.29,"n":119,"o":56.29,"t":"2026-09-14T15:30:00Z","v":3004,"vw":56.405027},{"c":56.6,"h":56.67,"l":56.56,"n":101,"o":56.56,"t":"2026-09-14T15:45:00Z","v":1830,"vw":56.607046},{"c":56.615,"h":56.665,"l":56.5625,"n":59,"o":56.665,"t":"2026-09-14T16:00:00Z","v":1111,"vw":56.615309},{"c":56.63,"h":56.69,"l":56.565,"n":82,"o":56.61,"t":"2026-09-14T16:15:00Z","v":1428,"vw":56.625526},{"c":56.615,"h":56.615,"l":56.485,"n":110,"o":56.56,"t":"2026-09-14T16:30:00Z","v":2486,"vw":56.572112},{"c":56.89,"h":56.9,"l":56.55,"n":154,"o":56.55,"t":"2026-09-14T16:45:00Z","v":3631,"vw":56.821535},{"c":56.485,"h":56.85,"l":56.485,"n":141,"o":56.85,"t":"2026-09-14T17:00:00Z","v":5516,"vw":56.710401},{"c":56.665,"h":56.68,"l":56.51,"n":133,"o":56.58,"t":"2026-09-14T17:15:00Z","v":3375,"vw":56.621277},{"c":56.65,"h":56.76,"l":56.65,"n":108,"o":56.7185,"t":"2026-09-14T17:30:00Z","v":1910,"vw":56.706082},{"c":56.84,"h":56.876,"l":56.69,"n":196,"o":56.69,"t":"2026-09-14T17:45:00Z","v":4016,"vw":56.76582},{"c":56.83,"h":56.83,"l":56.74,"n":153,"o":56.825,"t":"2026-09-14T18:00:00Z","v":3838,"vw":56.788195},{"c":56.69,"h":56.8525,"l":56.69,"n":116,"o":56.8525,"t":"2026-09-14T18:15:00Z","v":1438,"vw":56.753536},{"c":56.75,"h":56.81,"l":56.75,"n":220,"o":56.78,"t":"2026-09-14T18:30:00Z","v":3899,"vw":56.779303},{"c":56.86,"h":56.86,"l":56.735,"n":92,"o":56.735,"t":"2026-09-14T18:45:00Z","v":1188,"vw":56.767272},{"c":56.75,"h":56.815,"l":56.75,"n":155,"o":56.815,"t":"2026-09-14T19:00:00Z","v":1656,"vw":56.768743},{"c":56.66,"h":56.75,"l":56.66,"n":289,"o":56.75,"t":"2026-09-14T19:15:00Z","v":6149,"vw":56.723847},{"c":56.58,"h":56.835,"l":56.58,"n":452,"o":56.77,"t":"2026-09-14T19:30:00Z","v":15481,"vw":56.709916},{"c":56.45,"h":56.665,"l":56.42,"n":1184,"o":56.63,"t":"2026-09-14T19:45:00Z","v":32302,"vw":56.515105},{"c":56.44,"h":56.44,"l":56.44,"n":26,"o":56.44,"t":"2026-09-14T20:00:00Z","v":38476,"vw":56.44},{"c":56.3,"h":56.3,"l":56.3,"n":7,"o":56.3,"t":"2026-09-14T20:30:00Z","v":176,"vw":56.3},{"c":55.94,"h":56.36,"l":55.88,"n":141,"o":56.36,"t":"2026-09-15T13:30:00Z","v":6619,"vw":56.191414},{"c":56.13,"h":56.274,"l":55.92,"n":94,"o":55.98,"t":"2026-09-15T13:45:00Z","v":3132,"vw":56.155678},{"c":56.32,"h":56.32,"l":56.25,"n":95,"o":56.25,"t":"2026-09-15T14:00:00Z","v":4548,"vw":56.311143},{"c":56.25,"h":56.38,"l":56.195,"n":166,"o":56.32,"t":"2026-09-15T14:15:00Z","v":5296,"vw":56.303026},{"c":56.31,"h":56.36,"l":56.1201,"n":92,"o":56.1201,"t":"2026-09-15T14:30:00Z","v":2947,"vw":56.229541},{"c":56.395,"h":56.395,"l":56.2422,"n":202,"o":56.2422,"t":"2026-09-15T14:45:00Z","v":5856,"vw":56.291875},{"c":56.525,"h":56.525,"l":56.24,"n":273,"o":56.33,"t":"2026-09-15T15:00:00Z","v":7662,"vw":56.351236},{"c":56.32,"h":56.54,"l":56.32,"n":190,"o":56.535,"t":"2026-09-15T15:15:00Z","v":6406,"vw":56.401482},{"c":56.55,"h":56.55,"l":56.28,"n":161,"o":56.3843,"t":"2026-09-15T15:30:00Z","v":5283,"vw":56.444641},{"c":56.275,"h":56.43,"l":56.275,"n":96,"o":56.43,"t":"2026-09-15T15:45:00Z","v":2061,"vw":56.332},{"c":56.28,"h":56.28,"l":56.24,"n":36,"o":56.28,"t":"2026-09-15T16:00:00Z","v":661,"vw":56.272},{"c":56.205,"h":56.27,"l":56.205,"n":235,"o":56.25,"t":"2026-09-15T16:15:00Z","v":5938,"vw":56.238845},{"c":56.3,"h":56.3,"l":56.15,"n":163,"o":56.15,"t":"2026-09-15T16:30:00Z","v":4231,"vw":56.249799},{"c":56.21,"h":56.32,"l":56.18,"n":136,"o":56.32,"t":"2026-09-15T16:45:00Z","v":6427,"vw":56.217446},{"c":56.24,"h":56.26,"l":56.15,"n":130,"o":56.2,"t":"2026-09-15T17:00:00Z","v":2632,"vw":56.215968},{"c":56.24,"h":56.24,"l":56.12,"n":189,"o":56.22,"t":"2026-09-15T17:15:00Z","v":6741,"vw":56.1643},{"c":56.36,"h":56.36,"l":56.21,"n":201,"o":56.21,"t":"2026-09-15T17:30:00Z","v":6738,"vw":56.284455},{"c":56.405,"h":56.405,"l":56.32,"n":106,"o":56.385,"t":"2026-09-15T17:45:00Z","v":1598,"vw":56.357105},{"c":56.38,"h":56.38,"l":56.37,"n":118,"o":56.38,"t":"2026-09-15T18:00:00Z","v":2533,"vw":56.378333},{"c":56.29,"h":56.41,"l":56.29,"n":213,"o":56.4,"t":"2026-09-15T18:15:00Z","v":5864,"vw":56.373607},{"c":56.225,"h":56.36,"l":56.22,"n":124,"o":56.36,"t":"2026-09-15T18:30:00Z","v":7583,"vw":56.265451},{"c":56.16,"h":56.22,"l":56.155,"n":121,"o":56.19,"t":"2026-09-15T18:45:00Z","v":2987,"vw":56.192569},{"c":56.31,"h":56.37,"l":56.2,"n":198,"o":56.22,"t":"2026-09-15T19:00:00Z","v":7847,"vw":56.28396},{"c":56.3,"h":56.325,"l":56.25,"n":153,"o":56.315,"t":"2026-09-15T19:15:00Z","v":4175,"vw":56.298096},{"c":56.21,"h":56.305,"l":56.17,"n":422,"o":56.305,"t":"2026-09-15T19:30:00Z","v":16932,"vw":56.229963},{"c":56.45,"h":56.46,"l":56.17,"n":1017,"o":56.19,"t":"2026-09-15T19:45:00Z","v":29094,"vw":56.314329},{"c":56.41,"h":56.41,"l":56.41,"n":38,"o":56.41,"t":"2026-09-15T20:00:00Z","v":39590,"vw":56.41},{"c":56.81,"h":56.83,"l":56.52,"n":114,"o":56.53,"t":"2026-09-16T13:30:00Z","v":5159,"vw":56.628701},{"c":57.0485,"h":57.095,"l":56.745,"n":197,"o":56.745,"t":"2026-09-16T13:45:00Z","v":10753,"vw":56.908275},{"c":56.33,"h":57.11,"l":56.21,"n":348,"o":56.915,"t":"2026-09-16T14:00:00Z","v":10903,"vw":56.546511},{"c":56.44,"h":56.52,"l":56.33,"n":203,"o":56.33,"t":"2026-09-16T14:15:00Z","v":9685,"vw":56.455456},{"c":56.43,"h":56.5106,"l":56.22,"n":105,"o":56.36,"t":"2026-09-16T14:30:00Z","v":2705,"vw":56.396317},{"c":56.56,"h":56.56,"l":56.45,"n":174,"o":56.45,"t":"2026-09-16T14:45:00Z","v":4478,"vw":56.503116},{"c":56.5,"h":56.53,"l":56.42,"n":244,"o":56.51,"t":"2026-09-16T15:00:00Z","v":8307,"vw":56.491776},{"c":56.5,"h":56.51,"l":56.46,"n":53,"o":56.46,"t":"2026-09-16T15:15:00Z","v":1872,"vw":56.498004},{"c":56.3,"h":56.4,"l":56.24,"n":234,"o":56.4,"t":"2026-09-16T15:30:00Z","v":8017,"vw":56.321996},{"c":56.31,"h":56.37,"l":56.23,"n":127,"o":56.2885,"t":"2026-09-16T15:45:00Z","v":2445,"vw":56.318448},{"c":56.43,"h":56.43,"l":56.28,"n":73,"o":56.31,"t":"2026-09-16T16:00:00Z","v":2538,"vw":56.330912},{"c":56.5,"h":56.5,"l":56.37,"n":86,"o":56.37,"t":"2026-09-16T16:15:00Z","v":1929,"vw":56.44237},{"c":56.395,"h":56.45,"l":56.39,"n":54,"o":56.45,"t":"2026-09-16T16:30:00Z","v":1376,"vw":56.399286},{"c":56.44,"h":56.47,"l":56.4,"n":118,"o":56.43,"t":"2026-09-16T16:45:00Z","v":1932,"vw":56.42},{"c":56.3624,"h":56.43,"l":56.34,"n":41,"o":56.43,"t":"2026-09-16T17:00:00Z","v":1374,"vw":56.383289},{"c":56.28,"h":56.35,"l":56.22,"n":121,"o":56.22,"t":"2026-09-16T17:15:00Z","v":1546,"vw":56.28063},{"c":56.33,"h":56.45,"l":56.32,"n":178,"o":56.34,"t":"2026-09-16T17:30:00Z","v":4236,"vw":56.366046},{"c":56.23,"h":56.32,"l":56.23,"n":101,"o":56.31,"t":"2026-09-16T17:45:00Z","v":2172,"vw":56.294231},{"c":56.25,"h":56.28,"l":56,"n":502,"o":56.23,"t":"2026-09-16T18:00:00Z","v":13624,"vw":56.114605},{"c":56.28,"h":56.36,"l":56.21,"n":110,"o":56.285,"t":"2026-09-16T18:15:00Z","v":7199,"vw":56.321363},{"c":56.28,"h":56.28,"l":56.01,"n":324,"o":56.24,"t":"2026-09-16T18:30:00Z","v":8454,"vw":56.120103},{"c":55.875,"h":56.28,"l":55.8434,"n":332,"o":56.28,"t":"2026-09-16T18:45:00Z","v":8877,"vw":56.085073},{"c":55.92,"h":56.06,"l":55.885,"n":305,"o":55.91,"t":"2026-09-16T19:00:00Z","v":4551,"vw":55.972689},{"c":55.7475,"h":55.97,"l":55.61,"n":380,"o":55.9,"t":"2026-09-16T19:15:00Z","v":8429,"vw":55.829568},{"c":55.88,"h":55.905,"l":55.72,"n":200,"o":55.76,"t":"2026-09-16T19:30:00Z","v":3103,"vw":55.825557},{"c":55.91,"h":56.03,"l":55.82,"n":1286,"o":55.88,"t":"2026-09-16T19:45:00Z","v":33135,"vw":55.937388},{"c":55.91,"h":55.91,"l":55.91,"n":45,"o":55.91,"t":"2026-09-16T20:00:00Z","v":68325,"vw":55.91},{"c":55.91,"h":55.91,"l":55.91,"n":2,"o":55.91,"t":"2026-09-16T20:45:00Z","v":150,"vw":55.91},{"c":55.91,"h":55.91,"l":55.91,"n":2,"o":55.91,"t":"2026-09-16T23:00:00Z","v":234,"vw":55.91},{"c":56,"h":56,"l":56,"n":1,"o":56,"t":"2026-09-17T11:00:00Z","v":100,"vw":56},{"c":56.0356,"h":56.5,"l":56.01,"n":173,"o":56.43,"t":"2026-09-17T13:30:00Z","v":9894,"vw":56.282677},{"c":56.38,"h":56.5,"l":56,"n":110,"o":56,"t":"2026-09-17T13:45:00Z","v":5273,"vw":56.382383},{"c":56.47,"h":56.5,"l":56.277,"n":132,"o":56.37,"t":"2026-09-17T14:00:00Z","v":3177,"vw":56.423375},{"c":56.1317,"h":56.4667,"l":56.1317,"n":146,"o":56.4,"t":"2026-09-17T14:15:00Z","v":4791,"vw":56.279668},{"c":56.2199,"h":56.26,"l":56.07,"n":140,"o":56.26,"t":"2026-09-17T14:30:00Z","v":3840,"vw":56.200424},{"c":56.18,"h":56.24,"l":56.18,"n":111,"o":56.21,"t":"2026-09-17T14:45:00Z","v":2523,"vw":56.205553},{"c":56.4,"h":56.4799,"l":56.16,"n":243,"o":56.17,"t":"2026-09-17T15:00:00Z","v":12634,"vw":56.356753},{"c":56.455,"h":56.52,"l":56.455,"n":66,"o":56.47,"t":"2026-09-17T15:15:00Z","v":2185,"vw":56.479138},{"c":56.5212,"h":56.5212,"l":56.35,"n":67,"o":56.35,"t":"2026-09-17T15:30:00Z","v":1295,"vw":56.474526},{"c":56.61,"h":56.63,"l":56.4,"n":155,"o":56.405,"t":"2026-09-17T15:45:00Z","v":11587,"vw":56.553336},{"c":56.54,"h":56.56,"l":56.54,"n":26,"o":56.56,"t":"2026-09-17T16:00:00Z","v":541,"vw":56.55},{"c":56.605,"h":56.63,"l":56.49,"n":108,"o":56.49,"t":"2026-09-17T16:15:00Z","v":4162,"vw":56.569393},{"c":56.58,"h":56.6101,"l":56.51,"n":187,"o":56.6,"t":"2026-09-17T16:30:00Z","v":5421,"vw":56.56768},{"c":56.52,"h":56.6115,"l":56.52,"n":132,"o":56.5551,"t":"2026-09-17T16:45:00Z","v":5140,"vw":56.553842},{"c":56.57,"h":56.63,"l":56.56,"n":79,"o":56.585,"t":"2026-09-17T17:00:00Z","v":11042,"vw":56.574803},{"c":56.5,"h":56.57,"l":56.5,"n":95,"o":56.566,"t":"2026-09-17T17:15:00Z","v":2403,"vw":56.555851},{"c":56.53,"h":56.59,"l":56.51,"n":131,"o":56.51,"t":"2026-09-17T17:30:00Z","v":3884,"vw":56.546631},{"c":56.555,"h":56.56,"l":56.5092,"n":67,"o":56.5092,"t":"2026-09-17T17:45:00Z","v":3969,"vw":56.55178},{"c":56.48,"h":56.55,"l":56.42,"n":247,"o":56.55,"t":"2026-09-17T18:00:00Z","v":6743,"vw":56.475018},{"c":56.5612,"h":56.5612,"l":56.48,"n":63,"o":56.48,"t":"2026-09-17T18:15:00Z","v":1261,"vw":56.515696},{"c":56.525,"h":56.5425,"l":56.47,"n":245,"o":56.5425,"t":"2026-09-17T18:30:00Z","v":10280,"vw":56.494718},{"c":56.52,"h":56.56,"l":56.49,"n":181,"o":56.49,"t":"2026-09-17T18:45:00Z","v":4945,"vw":56.543611},{"c":56.5853,"h":56.59,"l":56.56,"n":128,"o":56.57,"t":"2026-09-17T19:00:00Z","v":4517,"vw":56.577672},{"c":56.63,"h":56.63,"l":56.57,"n":225,"o":56.584,"t":"2026-09-17T19:15:00Z","v":7815,"vw":56.594288},{"c":56.64,"h":56.64,"l":56.58,"n":337,"o":56.615,"t":"2026-09-17T19:30:00Z","v":7217,"vw":56.601218},{"c":56.42,"h":56.65,"l":56.25,"n":1126,"o":56.65,"t":"2026-09-17T19:45:00Z","v":41220,"vw":56.446518},{"c":56.43,"h":56.43,"l":56.43,"n":31,"o":56.43,"t":"2026-09-17T20:00:00Z","v":54012,"vw":56.43},{"c":57.12,"h":57.12,"l":57.12,"n":1,"o":57.12,"t":"2026-09-18T09:30:00Z","v":100,"vw":57.12},{"c":56.52,"h":56.52,"l":56.52,"n":1,"o":56.52,"t":"2026-09-18T11:15:00Z","v":100,"vw":56.52},{"c":56.4,"h":56.43,"l":56.4,"n":3,"o":56.43,"t":"2026-09-18T13:00:00Z","v":306,"vw":56.419796},{"c":56.05,"h":56.39,"l":56.05,"n":3,"o":56.39,"t":"2026-09-18T13:15:00Z","v":837,"vw":56.257317},{"c":55.8,"h":56.43,"l":55.7,"n":177,"o":56.18,"t":"2026-09-18T13:30:00Z","v":33255,"vw":56.102544},{"c":55.63,"h":56.01,"l":55.545,"n":351,"o":55.81,"t":"2026-09-18T13:45:00Z","v":22806,"vw":55.861877},{"c":55.85,"h":55.85,"l":55.51,"n":301,"o":55.61,"t":"2026-09-18T14:00:00Z","v":16941,"vw":55.649718},{"c":55.86,"h":55.98,"l":55.68,"n":349,"o":55.82,"t":"2026-09-18T14:15:00Z","v":13471,"vw":55.822333},{"c":55.78,"h":55.86,"l":55.78,"n":86,"o":55.86,"t":"2026-09-18T14:30:00Z","v":1650,"vw":55.835262},{"c":55.77,"h":55.77,"l":55.69,"n":163,"o":55.715,"t":"2026-09-18T14:45:00Z","v":4684,"vw":55.722861},{"c":55.79,"h":55.81,"l":55.64,"n":201,"o":55.72,"t":"2026-09-18T15:00:00Z","v":8542,"vw":55.74701},{"c":55.68,"h":55.75,"l":55.68,"n":79,"o":55.75,"t":"2026-09-18T15:15:00Z","v":1744,"vw":55.709},{"c":55.59,"h":55.65,"l":55.53,"n":206,"o":55.63,"t":"2026-09-18T15:30:00Z","v":7961,"vw":55.6044},{"c":55.58,"h":55.58,"l":55.355,"n":302,"o":55.53,"t":"2026-09-18T15:45:00Z","v":20015,"vw":55.50006},{"c":55.59,"h":55.62,"l":55.51,"n":182,"o":55.54,"t":"2026-09-18T16:00:00Z","v":11936,"vw":55.557099},{"c":55.525,"h":55.6,"l":55.5,"n":183,"o":55.56,"t":"2026-09-18T16:15:00Z","v":13682,"vw":55.570285},{"c":55.49,"h":55.53,"l":55.485,"n":64,"o":55.53,"t":"2026-09-18T16:30:00Z","v":1369,"vw":55.499367},{"c":55.35,"h":55.6,"l":55.2,"n":485,"o":55.5,"t":"2026-09-18T16:45:00Z","v":33839,"vw":55.464645},{"c":55.42,"h":55.44,"l":55.2999,"n":88,"o":55.3406,"t":"2026-09-18T17:00:00Z","v":2477,"vw":55.374518},{"c":55.74,"h":55.81,"l":55.42,"n":345,"o":55.42,"t":"2026-09-18T17:15:00Z","v":22150,"vw":55.675488},{"c":55.62,"h":55.73,"l":55.575,"n":199,"o":55.695,"t":"2026-09-18T17:30:00Z","v":8409,"vw":55.671106},{"c":55.65,"h":55.65,"l":55.56,"n":178,"o":55.6,"t":"2026-09-18T17:45:00Z","v":4166,"vw":55.611081},{"c":55.49,"h":55.65,"l":55.49,"n":192,"o":55.61,"t":"2026-09-18T18:00:00Z","v":7273,"vw":55.60823},{"c":55.45,"h":55.53,"l":55.42,"n":259,"o":55.465,"t":"2026-09-18T18:15:00Z","v":9343,"vw":55.4865},{"c":55.44,"h":55.47,"l":55.37,"n":327,"o":55.41,"t":"2026-09-18T18:30:00Z","v":16009,"vw":55.420375},{"c":55.38,"h":55.44,"l":55.335,"n":357,"o":55.44,"t":"2026-09-18T18:45:00Z","v":12851,"vw":55.383487},{"c":55.41,"h":55.42,"l":55.26,"n":458,"o":55.375,"t":"2026-09-18T19:00:00Z","v":14554,"vw":55.35662},{"c":55.28,"h":55.45,"l":55.28,"n":391,"o":55.42,"t":"2026-09-18T19:15:00Z","v":12409,"vw":55.385742},{"c":55.51,"h":55.8001,"l":55.25,"n":642,"o":55.31,"t":"2026-09-18T19:30:00Z","v":26582,"vw":55.438135},{"c":55.51,"h":55.76,"l":55.395,"n":1359,"o":55.465,"t":"2026-09-18T19:45:00Z","v":62961,"vw":55.597655},{"c":55.62,"h":55.6372,"l":55.62,"n":49,"o":55.62,"t":"2026-09-18T20:00:00Z","v":563677,"vw":55.620006},{"c":55.6225,"h":55.6225,"l":55.6225,"n":1,"o":55.6225,"t":"2026-09-18T20:15:00Z","v":1172,"vw":55.6225},{"c":55.74,"h":56,"l":55.435,"n":336,"o":55.62,"t":"2026-09-21T13:30:00Z","v":10398,"vw":55.687071},{"c":56.07,"h":56.08,"l":55.6,"n":178,"o":55.6,"t":"2026-09-21T13:45:00Z","v":10993,"vw":56.017852},{"c":55.98,"h":56.025,"l":55.715,"n":314,"o":55.9342,"t":"2026-09-21T14:00:00Z","v":9180,"vw":55.833731},{"c":55.71,"h":56.03,"l":55.62,"n":359,"o":55.93,"t":"2026-09-21T14:15:00Z","v":15201,"vw":55.809985},{"c":55.66,"h":55.72,"l":55.6,"n":202,"o":55.7,"t":"2026-09-21T14:30:00Z","v":10592,"vw":55.687668},{"c":55.74,"h":55.83,"l":55.57,"n":271,"o":55.6,"t":"2026-09-21T14:45:00Z","v":6367,"vw":55.691651},{"c":55.95,"h":56,"l":55.74,"n":264,"o":55.74,"t":"2026-09-21T15:00:00Z","v":7929,"vw":55.828626},{"c":56.085,"h":56.155,"l":55.985,"n":206,"o":55.99,"t":"2026-09-21T15:15:00Z","v":12922,"vw":56.077084},{"c":56.03,"h":56.09,"l":56.01,"n":224,"o":56.0854,"t":"2026-09-21T15:30:00Z","v":15223,"vw":56.047782},{"c":56.1,"h":56.14,"l":56.045,"n":163,"o":56.045,"t":"2026-09-21T15:45:00Z","v":4669,"vw":56.108019},{"c":56.05,"h":56.16,"l":56.05,"n":243,"o":56.05,"t":"2026-09-21T16:00:00Z","v":11954,"vw":56.105302},{"c":56.1362,"h":56.2,"l":56,"n":270,"o":56.08,"t":"2026-09-21T16:15:00Z","v":12896,"vw":56.07859},{"c":56.115,"h":56.2,"l":56.115,"n":84,"o":56.125,"t":"2026-09-21T16:30:00Z","v":2366,"vw":56.157647},{"c":56.0883,"h":56.17,"l":56.0883,"n":169,"o":56.125,"t":"2026-09-21T16:45:00Z","v":2729,"vw":56.114666},{"c":56.16,"h":56.2,"l":56.08,"n":129,"o":56.2,"t":"2026-09-21T17:00:00Z","v":2197,"vw":56.148666},{"c":56.15,"h":56.25,"l":56.12,"n":162,"o":56.12,"t":"2026-09-21T17:15:00Z","v":3371,"vw":56.171764},{"c":55.98,"h":56.1984,"l":55.93,"n":418,"o":56.15,"t":"2026-09-21T17:30:00Z","v":21161,"vw":56.025586},{"c":55.98,"h":55.98,"l":55.9,"n":155,"o":55.96,"t":"2026-09-21T17:45:00Z","v":3518,"vw":55.943779},{"c":56.045,"h":56.05,"l":55.98,"n":200,"o":55.99,"t":"2026-09-21T18:00:00Z","v":5145,"vw":56.015747},{"c":55.97,"h":56.06,"l":55.97,"n":140,"o":56.06,"t":"2026-09-21T18:15:00Z","v":3356,"vw":56.001804},{"c":56.15,"h":56.18,"l":55.95,"n":454,"o":55.97,"t":"2026-09-21T18:30:00Z","v":17701,"vw":55.982417},{"c":56.1,"h":56.19,"l":56.1,"n":266,"o":56.16,"t":"2026-09-21T18:45:00Z","v":11154,"vw":56.142657},{"c":56,"h":56.105,"l":55.96,"n":165,"o":56.105,"t":"2026-09-21T19:00:00Z","v":3050,"vw":56.000052},{"c":56.09,"h":56.24,"l":55.995,"n":413,"o":55.995,"t":"2026-09-21T19:15:00Z","v":19683,"vw":56.119566},{"c":56.25,"h":56.25,"l":56.01,"n":444,"o":56.09,"t":"2026-09-21T19:30:00Z","v":18096,"vw":56.14784},{"c":56.15,"h":56.31,"l":56.07,"n":1028,"o":56.23,"t":"2026-09-21T19:45:00Z","v":71281,"vw":56.155432},{"c":56.3222,"h":56.3222,"l":56.16,"n":23,"o":56.16,"t":"2026-09-21T20:00:00Z","v":56908,"vw":56.160347},{"c":56.36,"h":56.36,"l":56.36,"n":1,"o":56.36,"t":"2026-09-21T21:30:00Z","v":124,"vw":56.36},{"c":55.8506,"h":55.8506,"l":55.8506,"n":1,"o":55.8506,"t":"2026-09-21T22:15:00Z","v":299,"vw":55.8506},{"c":56.45,"h":56.45,"l":56.36,"n":3,"o":56.36,"t":"2026-09-22T11:00:00Z","v":460,"vw":56.38},{"c":56.52,"h":56.8,"l":56.52,"n":4,"o":56.8,"t":"2026-09-22T12:15:00Z","v":499,"vw":56.681514},{"c":56.56,"h":56.56,"l":56.56,"n":2,"o":56.56,"t":"2026-09-22T12:30:00Z","v":105,"vw":56.56},{"c":56.525,"h":56.89,"l":56.405,"n":228,"o":56.62,"t":"2026-09-22T13:30:00Z","v":13559,"vw":56.629911},{"c":56.6,"h":56.6,"l":56.325,"n":94,"o":56.37,"t":"2026-09-22T13:45:00Z","v":2820,"vw":56.496647},{"c":56.3752,"h":56.6397,"l":56.3081,"n":185,"o":56.6397,"t":"2026-09-22T14:00:00Z","v":20215,"vw":56.39337},{"c":56.2,"h":56.45,"l":56.2,"n":81,"o":56.26,"t":"2026-09-22T14:15:00Z","v":2813,"vw":56.296754},{"c":55.9,"h":56.15,"l":55.9,"n":229,"o":56.1,"t":"2026-09-22T14:30:00Z","v":6155,"vw":56.091295},{"c":56.01,"h":56.3,"l":55.93,"n":363,"o":55.94,"t":"2026-09-22T14:45:00Z","v":26118,"vw":56.10646},{"c":56.17,"h":56.19,"l":56.04,"n":129,"o":56.04,"t":"2026-09-22T15:00:00Z","v":3341,"vw":56.093075},{"c":56.18,"h":56.18,"l":56.04,"n":174,"o":56.125,"t":"2026-09-22T15:15:00Z","v":5444,"vw":56.101215},{"c":56.029,"h":56.15,"l":55.95,"n":201,"o":56.15,"t":"2026-09-22T15:30:00Z","v":7136,"vw":56.055968},{"c":56.2,"h":56.2,"l":56.03,"n":77,"o":56.03,"t":"2026-09-22T15:45:00Z","v":1366,"vw":56.115625},{"c":56.3,"h":56.3,"l":56.2225,"n":71,"o":56.23,"t":"2026-09-22T16:00:00Z","v":3158,"vw":56.2405},{"c":56.15,"h":56.29,"l":56.09,"n":79,"o":56.25,"t":"2026-09-22T16:15:00Z","v":2677,"vw":56.185769},{"c":56.26,"h":56.34,"l":56.2,"n":176,"o":56.22,"t":"2026-09-22T16:30:00Z","v":6854,"vw":56.259532},{"c":56.2381,"h":56.25,"l":56.18,"n":57,"o":56.18,"t":"2026-09-22T16:45:00Z","v":986,"vw":56.21762},{"c":56.13,"h":56.28,"l":56.09,"n":88,"o":56.28,"t":"2026-09-22T17:00:00Z","v":2659,"vw":56.154},{"c":56.19,"h":56.31,"l":56.125,"n":83,"o":56.125,"t":"2026-09-22T17:15:00Z","v":9543,"vw":56.269688},{"c":56.4975,"h":56.4975,"l":56.236,"n":205,"o":56.3,"t":"2026-09-22T17:30:00Z","v":18063,"vw":56.372896},{"c":56.59,"h":56.61,"l":56.47,"n":235,"o":56.53,"t":"2026-09-22T17:45:00Z","v":16972,"vw":56.519474},{"c":56.67,"h":56.765,"l":56.6164,"n":135,"o":56.66,"t":"2026-09-22T18:00:00Z","v":5674,"vw":56.710467},{"c":56.66,"h":56.7199,"l":56.62,"n":137,"o":56.66,"t":"2026-09-22T18:15:00Z","v":4259,"vw":56.656788},{"c":56.68,"h":56.68,"l":56.53,"n":298,"o":56.62,"t":"2026-09-22T18:30:00Z","v":9429,"vw":56.624622},{"c":56.69,"h":56.69,"l":56.635,"n":176,"o":56.67,"t":"2026-09-22T18:45:00Z","v":5840,"vw":56.653917},{"c":56.865,"h":56.865,"l":56.71,"n":186,"o":56.71,"t":"2026-09-22T19:00:00Z","v":6145,"vw":56.774025},{"c":56.7,"h":56.855,"l":56.61,"n":389,"o":56.855,"t":"2026-09-22T19:15:00Z","v":14100,"vw":56.752006},{"c":56.84,"h":56.9,"l":56.6501,"n":330,"o":56.7,"t":"2026-09-22T19:30:00Z","v":18578,"vw":56.834382},{"c":56.77,"h":56.99,"l":56.75,"n":1118,"o":56.88,"t":"2026-09-22T19:45:00Z","v":41857,"vw":56.872049},{"c":56.74,"h":56.779,"l":56.74,"n":37,"o":56.779,"t":"2026-09-22T20:00:00Z","v":64140,"vw":56.740123},{"c":56.75,"h":56.75,"l":56.75,"n":1,"o":56.75,"t":"2026-09-22T21:00:00Z","v":200,"vw":56.75},{"c":56.88,"h":56.88,"l":56.88,"n":5,"o":56.88,"t":"2026-09-22T23:30:00Z","v":289,"vw":56.88},{"c":56.85,"h":57.2,"l":56.85,"n":24,"o":57.1,"t":"2026-09-22T23:45:00Z","v":5979,"vw":57.082743},{"c":56.22,"h":56.75,"l":55.9945,"n":209,"o":56.75,"t":"2026-09-23T13:30:00Z","v":11569,"vw":56.524038},{"c":55.95,"h":56.21,"l":55.92,"n":155,"o":56.21,"t":"2026-09-23T13:45:00Z","v":5931,"vw":56.05557},{"c":55.5,"h":56.01,"l":55.5,"n":320,"o":55.93,"t":"2026-09-23T14:00:00Z","v":23685,"vw":55.758091},{"c":55.5,"h":55.67,"l":55.33,"n":203,"o":55.43,"t":"2026-09-23T14:15:00Z","v":9529,"vw":55.52564},{"c":55.76,"h":55.77,"l":55.56,"n":125,"o":55.66,"t":"2026-09-23T14:30:00Z","v":11664,"vw":55.6293},{"c":55.79,"h":55.79,"l":55.745,"n":49,"o":55.745,"t":"2026-09-23T14:45:00Z","v":3240,"vw":55.762967},{"c":55.83,"h":56.1372,"l":55.755,"n":278,"o":55.9,"t":"2026-09-23T15:00:00Z","v":15587,"vw":55.857494},{"c":55.81,"h":56.1,"l":55.79,"n":248,"o":55.825,"t":"2026-09-23T15:15:00Z","v":22918,"vw":55.967467},{"c":55.8,"h":55.81,"l":55.64,"n":434,"o":55.78,"t":"2026-09-23T15:30:00Z","v":20264,"vw":55.748332},{"c":56,"h":56.01,"l":55.83,"n":130,"o":55.83,"t":"2026-09-23T15:45:00Z","v":4753,"vw":55.924984},{"c":56.005,"h":56.02,"l":55.91,"n":140,"o":56,"t":"2026-09-23T16:00:00Z","v":14185,"vw":55.990281},{"c":55.875,"h":56.09,"l":55.82,"n":423,"o":55.94,"t":"2026-09-23T16:15:00Z","v":40728,"vw":55.978559},{"c":55.75,"h":55.87,"l":55.75,"n":72,"o":55.87,"t":"2026-09-23T16:30:00Z","v":2287,"vw":55.804335},{"c":55.68,"h":55.81,"l":55.68,"n":189,"o":55.8085,"t":"2026-09-23T16:45:00Z","v":6671,"vw":55.745752},{"c":55.675,"h":55.73,"l":55.58,"n":188,"o":55.73,"t":"2026-09-23T17:00:00Z","v":6507,"vw":55.652985},{"c":55.595,"h":55.665,"l":55.595,"n":102,"o":55.665,"t":"2026-09-23T17:15:00Z","v":3089,"vw":55.633194},{"c":55.72,"h":55.72,"l":55.6,"n":105,"o":55.6299,"t":"2026-09-23T17:30:00Z","v":3602,"vw":55.651289},{"c":55.76,"h":55.76,"l":55.69,"n":149,"o":55.755,"t":"2026-09-23T17:45:00Z","v":4983,"vw":55.741469},{"c":55.91,"h":55.92,"l":55.75,"n":232,"o":55.75,"t":"2026-09-23T18:00:00Z","v":6418,"vw":55.819869},{"c":55.8416,"h":55.92,"l":55.8,"n":240,"o":55.9,"t":"2026-09-23T18:15:00Z","v":15712,"vw":55.856129},{"c":55.7,"h":55.84,"l":55.7,"n":123,"o":55.84,"t":"2026-09-23T18:30:00Z","v":3283,"vw":55.757253},{"c":55.7,"h":55.75,"l":55.67,"n":97,"o":55.67,"t":"2026-09-23T18:45:00Z","v":3691,"vw":55.702404},{"c":55.75,"h":55.76,"l":55.635,"n":175,"o":55.72,"t":"2026-09-23T19:00:00Z","v":8444,"vw":55.701154},{"c":55.61,"h":55.725,"l":55.57,"n":197,"o":55.725,"t":"2026-09-23T19:15:00Z","v":8046,"vw":55.620737},{"c":55.57,"h":55.63,"l":55.55,"n":294,"o":55.63,"t":"2026-09-23T19:30:00Z","v":11676,"vw":55.587941},{"c":55.25,"h":55.65,"l":55.21,"n":1290,"o":55.59,"t":"2026-09-23T19:45:00Z","v":76838,"vw":55.473952},{"c":55.28,"h":55.28,"l":55.28,"n":23,"o":55.28,"t":"2026-09-23T20:00:00Z","v":54932,"vw":55.28},{"c":55.5,"h":55.5,"l":55.5,"n":6,"o":55.5,"t":"2026-09-23T23:00:00Z","v":611,"vw":55.5},{"c":55.5,"h":55.5,"l":55.5,"n":1,"o":55.5,"t":"2026-09-24T11:30:00Z","v":100,"vw":55.5},{"c":55.2505,"h":55.26,"l":55.2505,"n":6,"o":55.26,"t":"2026-09-24T11:45:00Z","v":1441,"vw":55.251231},{"c":55.35,"h":55.35,"l":55.35,"n":2,"o":55.35,"t":"2026-09-24T13:15:00Z","v":101,"vw":55.35},{"c":55.7699,"h":55.79,"l":55.26,"n":133,"o":55.31,"t":"2026-09-24T13:30:00Z","v":8041,"vw":55.472451},{"c":55.42,"h":55.565,"l":55.42,"n":30,"o":55.565,"t":"2026-09-24T13:45:00Z","v":524,"vw":55.461429},{"c":55.44,"h":55.445,"l":55.2919,"n":61,"o":55.445,"t":"2026-09-24T14:00:00Z","v":3874,"vw":55.371991},{"c":55.51,"h":55.52,"l":55.32,"n":206,"o":55.415,"t":"2026-09-24T14:15:00Z","v":10694,"vw":55.358844},{"c":55.21,"h":55.53,"l":55.2,"n":372,"o":55.51,"t":"2026-09-24T14:30:00Z","v":29730,"vw":55.316832},{"c":55.145,"h":55.315,"l":55.135,"n":280,"o":55.31,"t":"2026-09-24T14:45:00Z","v":14752,"vw":55.222023},{"c":55.15,"h":55.24,"l":55.07,"n":147,"o":55.18,"t":"2026-09-24T15:00:00Z","v":5174,"vw":55.180048},{"c":55.252,"h":55.252,"l":55.09,"n":109,"o":55.14,"t":"2026-09-24T15:15:00Z","v":2923,"vw":55.171387},{"c":55.205,"h":55.32,"l":55.15,"n":282,"o":55.2394,"t":"2026-09-24T15:30:00Z","v":33046,"vw":55.239575},{"c":55.26,"h":55.33,"l":55.05,"n":417,"o":55.25,"t":"2026-09-24T15:45:00Z","v":37223,"vw":55.25674},{"c":55.2,"h":55.23,"l":55.145,"n":123,"o":55.2,"t":"2026-09-24T16:00:00Z","v":2773,"vw":55.184286},{"c":55.44,"h":55.695,"l":55.27,"n":364,"o":55.3,"t":"2026-09-24T16:15:00Z","v":11084,"vw":55.47612},{"c":55.41,"h":55.47,"l":55.29,"n":115,"o":55.35,"t":"2026-09-24T16:30:00Z","v":3018,"vw":55.403611},{"c":55.2,"h":55.36,"l":55.2,"n":78,"o":55.36,"t":"2026-09-24T16:45:00Z","v":2775,"vw":55.265363},{"c":55.19,"h":55.23,"l":55.14,"n":189,"o":55.16,"t":"2026-09-24T17:00:00Z","v":8401,"vw":55.180261},{"c":55.2699,"h":55.2699,"l":55.12,"n":164,"o":55.18,"t":"2026-09-24T17:15:00Z","v":8748,"vw":55.20059},{"c":55.36,"h":55.4,"l":55.25,"n":174,"o":55.27,"t":"2026-09-24T17:30:00Z","v":10489,"vw":55.325559},{"c":55.245,"h":55.33,"l":55.245,"n":143,"o":55.3,"t":"2026-09-24T17:45:00Z","v":4103,"vw":55.287303},{"c":55.3275,"h":55.33,"l":55.18,"n":112,"o":55.24,"t":"2026-09-24T18:00:00Z","v":3460,"vw":55.236539},{"c":55.54,"h":55.54,"l":55.39,"n":195,"o":55.44,"t":"2026-09-24T18:15:00Z","v":7404,"vw":55.435909},{"c":55.625,"h":55.75,"l":55.565,"n":236,"o":55.57,"t":"2026-09-24T18:30:00Z","v":9281,"vw":55.62605},{"c":55.655,"h":55.655,"l":55.54,"n":161,"o":55.65,"t":"2026-09-24T18:45:00Z","v":5992,"vw":55.596912},{"c":55.49,"h":55.64,"l":55.49,"n":233,"o":55.64,"t":"2026-09-24T19:00:00Z","v":9140,"vw":55.593122},{"c":55.54,"h":55.55,"l":55.46,"n":196,"o":55.495,"t":"2026-09-24T19:15:00Z","v":7767,"vw":55.510733},{"c":55.78,"h":55.86,"l":55.55,"n":410,"o":55.55,"t":"2026-09-24T19:30:00Z","v":13878,"vw":55.73211},{"c":55.66,"h":55.915,"l":55.555,"n":1383,"o":55.78,"t":"2026-09-24T19:45:00Z","v":66777,"vw":55.746978},{"c":55.59,"h":55.59,"l":55.59,"n":20,"o":55.59,"t":"2026-09-24T20:00:00Z","v":31365,"vw":55.59},{"c":55.5304,"h":55.55,"l":55.5304,"n":33,"o":55.55,"t":"2026-09-24T22:00:00Z","v":1707,"vw":55.54288},{"c":55.55,"h":55.55,"l":55.55,"n":1,"o":55.55,"t":"2026-09-24T22:30:00Z","v":315,"vw":55.55},{"c":56.64,"h":56.64,"l":56.64,"n":1,"o":56.64,"t":"2026-09-25T12:00:00Z","v":659,"vw":56.64},{"c":56.14,"h":56.64,"l":56.14,"n":8,"o":56.64,"t":"2026-09-25T12:15:00Z","v":460,"vw":56.382165},{"c":55.8371,"h":56.06,"l":55.55,"n":127,"o":55.59,"t":"2026-09-25T13:30:00Z","v":6112,"vw":55.669997},{"c":55.71,"h":55.7199,"l":55.37,"n":98,"o":55.37,"t":"2026-09-25T13:45:00Z","v":3843,"vw":55.550428},{"c":55.72,"h":55.9206,"l":55.515,"n":129,"o":55.9206,"t":"2026-09-25T14:00:00Z","v":5730,"vw":55.66849},{"c":55.898,"h":55.898,"l":55.7,"n":71,"o":55.72,"t":"2026-09-25T14:15:00Z","v":1936,"vw":55.766955},{"c":55.61,"h":55.81,"l":55.61,"n":71,"o":55.75,"t":"2026-09-25T14:30:00Z","v":3326,"vw":55.718293},{"c":55.59,"h":55.71,"l":55.54,"n":144,"o":55.7,"t":"2026-09-25T14:45:00Z","v":5420,"vw":55.594952},{"c":55.655,"h":55.79,"l":55.645,"n":102,"o":55.645,"t":"2026-09-25T15:00:00Z","v":4038,"vw":55.672444},{"c":55.54,"h":55.63,"l":55.49,"n":183,"o":55.58,"t":"2026-09-25T15:15:00Z","v":5786,"vw":55.540273},{"c":55.58,"h":55.71,"l":55.58,"n":130,"o":55.58,"t":"2026-09-25T15:30:00Z","v":4441,"vw":55.641061},{"c":55.5,"h":55.585,"l":55.28,"n":380,"o":55.585,"t":"2026-09-25T15:45:00Z","v":28582,"vw":55.411136},{"c":55.7,"h":55.9391,"l":55.44,"n":390,"o":55.44,"t":"2026-09-25T16:00:00Z","v":18795,"vw":55.591945},{"c":55.415,"h":55.64,"l":55.34,"n":157,"o":55.61,"t":"2026-09-25T16:15:00Z","v":9173,"vw":55.452553},{"c":55.42,"h":55.47,"l":55.415,"n":47,"o":55.415,"t":"2026-09-25T16:30:00Z","v":2468,"vw":55.431448},{"c":55.435,"h":55.435,"l":55.35,"n":108,"o":55.425,"t":"2026-09-25T16:45:00Z","v":5572,"vw":55.390599},{"c":55.5587,"h":55.61,"l":55.44,"n":118,"o":55.44,"t":"2026-09-25T17:00:00Z","v":3675,"vw":55.508533},{"c":55.34,"h":55.5,"l":55.305,"n":169,"o":55.5,"t":"2026-09-25T17:15:00Z","v":8522,"vw":55.459893},{"c":55.41,"h":55.41,"l":55.255,"n":204,"o":55.3,"t":"2026-09-25T17:30:00Z","v":6548,"vw":55.322189},{"c":55.51,"h":55.51,"l":55.365,"n":128,"o":55.41,"t":"2026-09-25T17:45:00Z","v":4760,"vw":55.434127},{"c":55.45,"h":55.515,"l":55.375,"n":292,"o":55.515,"t":"2026-09-25T18:00:00Z","v":19395,"vw":55.44372},{"c":55.37,"h":55.5,"l":55.305,"n":224,"o":55.45,"t":"2026-09-25T18:15:00Z","v":12857,"vw":55.404669},{"c":55.4313,"h":55.47,"l":55.355,"n":144,"o":55.355,"t":"2026-09-25T18:30:00Z","v":8628,"vw":55.4254},{"c":55.5,"h":55.54,"l":55.41,"n":166,"o":55.445,"t":"2026-09-25T18:45:00Z","v":7001,"vw":55.47408},{"c":55.615,"h":55.615,"l":55.5,"n":197,"o":55.53,"t":"2026-09-25T19:00:00Z","v":7987,"vw":55.535327},{"c":55.58,"h":55.6999,"l":55.565,"n":240,"o":55.635,"t":"2026-09-25T19:15:00Z","v":5795,"vw":55.61396},{"c":55.71,"h":55.73,"l":55.49,"n":384,"o":55.595,"t":"2026-09-25T19:30:00Z","v":15543,"vw":55.569428},{"c":55.47,"h":55.77,"l":55.46,"n":1187,"o":55.77,"t":"2026-09-25T19:45:00Z","v":44096,"vw":55.560362},{"c":55.52,"h":55.52,"l":55.51,"n":24,"o":55.51,"t":"2026-09-25T20:00:00Z","v":51543,"vw":55.51998},{"c":55.4,"h":55.4,"l":55.4,"n":1,"o":55.4,"t":"2026-09-25T20:30:00Z","v":446,"vw":55.4},{"c":55.8,"h":55.8,"l":55.8,"n":1,"o":55.8,"t":"2026-09-25T22:00:00Z","v":300,"vw":55.8},{"c":55.3,"h":55.3,"l":55.3,"n":2,"o":55.3,"t":"2026-09-28T13:15:00Z","v":500,"vw":55.3},{"c":55.01,"h":55.21,"l":54.75,"n":465,"o":55.14,"t":"2026-09-28T13:30:00Z","v":19634,"vw":55.018385},{"c":55.01,"h":55.24,"l":54.97,"n":122,"o":55.06,"t":"2026-09-28T13:45:00Z","v":6215,"vw":55.123029},{"c":55.29,"h":55.4,"l":55.07,"n":112,"o":55.07,"t":"2026-09-28T14:00:00Z","v":4137,"vw":55.23277},{"c":55.245,"h":55.45,"l":55.1215,"n":64,"o":55.375,"t":"2026-09-28T14:15:00Z","v":6969,"vw":55.364659},{"c":55.3275,"h":55.45,"l":55.25,"n":137,"o":55.37,"t":"2026-09-28T14:30:00Z","v":5835,"vw":55.311929},{"c":55.115,"h":55.41,"l":55.07,"n":330,"o":55.31,"t":"2026-09-28T14:45:00Z","v":18148,"vw":55.31137},{"c":54.9,"h":55.0999,"l":54.885,"n":235,"o":55.04,"t":"2026-09-28T15:00:00Z","v":8765,"vw":55.01272},{"c":54.74,"h":54.8,"l":54.72,"n":264,"o":54.8,"t":"2026-09-28T15:15:00Z","v":11060,"vw":54.749179},{"c":54.77,"h":54.89,"l":54.76,"n":186,"o":54.76,"t":"2026-09-28T15:30:00Z","v":7354,"vw":54.813351},{"c":54.7399,"h":54.83,"l":54.7,"n":251,"o":54.83,"t":"2026-09-28T15:45:00Z","v":15100,"vw":54.766973},{"c":54.7,"h":54.7,"l":54.59,"n":344,"o":54.645,"t":"2026-09-28T16:00:00Z","v":14439,"vw":54.65734},{"c":55.16,"h":55.16,"l":54.67,"n":268,"o":54.69,"t":"2026-09-28T16:15:00Z","v":7779,"vw":54.93179},{"c":54.83,"h":55,"l":54.66,"n":129,"o":55,"t":"2026-09-28T16:30:00Z","v":4636,"vw":54.762982},{"c":54.82,"h":54.85,"l":54.72,"n":174,"o":54.84,"t":"2026-09-28T16:45:00Z","v":7333,"vw":54.795534},{"c":55.035,"h":55.13,"l":54.75,"n":206,"o":54.82,"t":"2026-09-28T17:00:00Z","v":8282,"vw":54.881857},{"c":54.935,"h":55.04,"l":54.88,"n":67,"o":55.04,"t":"2026-09-28T17:15:00Z","v":4083,"vw":54.967338},{"c":55.0387,"h":55.0387,"l":54.945,"n":182,"o":54.97,"t":"2026-09-28T17:30:00Z","v":6067,"vw":54.983477},{"c":55.01,"h":55.0625,"l":54.9601,"n":247,"o":55.015,"t":"2026-09-28T17:45:00Z","v":6134,"vw":54.999305},{"c":55.03,"h":55.1779,"l":55.005,"n":244,"o":55.005,"t":"2026-09-28T18:00:00Z","v":14715,"vw":55.091701},{"c":55.1,"h":55.1,"l":54.995,"n":161,"o":55.01,"t":"2026-09-28T18:15:00Z","v":3953,"vw":55.030973},{"c":55.17,"h":55.17,"l":55.05,"n":152,"o":55.09,"t":"2026-09-28T18:30:00Z","v":5406,"vw":55.099589},{"c":55.16,"h":55.16,"l":55.11,"n":125,"o":55.12,"t":"2026-09-28T18:45:00Z","v":3940,"vw":55.133453},{"c":55.06,"h":55.165,"l":55.06,"n":106,"o":55.16,"t":"2026-09-28T19:00:00Z","v":1875,"vw":55.133467},{"c":55.175,"h":55.24,"l":55.03,"n":312,"o":55.03,"t":"2026-09-28T19:15:00Z","v":9694,"vw":55.173379},{"c":55.08,"h":55.24,"l":55.08,"n":449,"o":55.22,"t":"2026-09-28T19:30:00Z","v":15539,"vw":55.139866},{"c":55.21,"h":55.21,"l":54.99,"n":1159,"o":55.08,"t":"2026-09-28T19:45:00Z","v":39867,"vw":55.086879},{"c":55.21,"h":55.21,"l":55.21,"n":33,"o":55.21,"t":"2026-09-28T20:00:00Z","v":71195,"vw":55.21},{"c":55.0543,"h":55.0543,"l":55.0543,"n":1,"o":55.0543,"t":"2026-09-28T21:30:00Z","v":175,"vw":55.0543},{"c":55.31,"h":55.5,"l":55,"n":259,"o":55.29,"t":"2026-09-29T13:30:00Z","v":14709,"vw":55.261736},{"c":55.7199,"h":55.7199,"l":55.31,"n":161,"o":55.39,"t":"2026-09-29T13:45:00Z","v":11456,"vw":55.421057},{"c":55.835,"h":55.835,"l":55.48,"n":151,"o":55.51,"t":"2026-09-29T14:00:00Z","v":9504,"vw":55.637996},{"c":55.55,"h":55.825,"l":55.4,"n":242,"o":55.825,"t":"2026-09-29T14:15:00Z","v":11189,"vw":55.517208},{"c":55.535,"h":55.5651,"l":55.4,"n":216,"o":55.475,"t":"2026-09-29T14:30:00Z","v":8108,"vw":55.501888},{"c":55.62,"h":55.645,"l":55.53,"n":156,"o":55.5695,"t":"2026-09-29T14:45:00Z","v":4389,"vw":55.575577},{"c":55.29,"h":55.65,"l":55.27,"n":262,"o":55.59,"t":"2026-09-29T15:00:00Z","v":15324,"vw":55.444769},{"c":55.23,"h":55.34,"l":55.19,"n":208,"o":55.3,"t":"2026-09-29T15:15:00Z","v":10795,"vw":55.260477},{"c":55.205,"h":55.3,"l":55.2,"n":192,"o":55.22,"t":"2026-09-29T15:30:00Z","v":9374,"vw":55.260895},{"c":55.215,"h":55.29,"l":55.21,"n":233,"o":55.23,"t":"2026-09-29T15:45:00Z","v":7666,"vw":55.237813},{"c":55.23,"h":55.4,"l":55.165,"n":346,"o":55.18,"t":"2026-09-29T16:00:00Z","v":18110,"vw":55.283656},{"c":55.26,"h":55.3199,"l":55.23,"n":128,"o":55.23,"t":"2026-09-29T16:15:00Z","v":5706,"vw":55.278442},{"c":55.05,"h":55.3195,"l":55.05,"n":354,"o":55.22,"t":"2026-09-29T16:30:00Z","v":514182,"vw":55.226321},{"c":55.09,"h":55.18,"l":54.97,"n":384,"o":55.025,"t":"2026-09-29T16:45:00Z","v":19130,"vw":55.0593},{"c":54.62,"h":55.1199,"l":54.57,"n":424,"o":55.08,"t":"2026-09-29T17:00:00Z","v":34982,"vw":54.90578},{"c":54.68,"h":54.735,"l":54.655,"n":210,"o":54.68,"t":"2026-09-29T17:15:00Z","v":7564,"vw":54.69278},{"c":54.62,"h":54.68,"l":54.59,"n":244,"o":54.68,"t":"2026-09-29T17:30:00Z","v":7554,"vw":54.633023},{"c":54.585,"h":54.68,"l":54.5,"n":389,"o":54.63,"t":"2026-09-29T17:45:00Z","v":21074,"vw":54.563882},{"c":54.54,"h":54.765,"l":54.49,"n":251,"o":54.59,"t":"2026-09-29T18:00:00Z","v":10839,"vw":54.646285},{"c":54.71,"h":54.76,"l":54.58,"n":258,"o":54.63,"t":"2026-09-29T18:15:00Z","v":11491,"vw":54.686574},{"c":54.7,"h":54.785,"l":54.565,"n":304,"o":54.76,"t":"2026-09-29T18:30:00Z","v":18699,"vw":54.68546},{"c":54.715,"h":54.74,"l":54.66,"n":248,"o":54.7,"t":"2026-09-29T18:45:00Z","v":6807,"vw":54.704515},{"c":54.75,"h":54.83,"l":54.69,"n":293,"o":54.72,"t":"2026-09-29T19:00:00Z","v":8619,"vw":54.765288},{"c":54.8,"h":54.865,"l":54.74,"n":400,"o":54.75,"t":"2026-09-29T19:15:00Z","v":15143,"vw":54.797175},{"c":54.775,"h":54.87,"l":54.73,"n":602,"o":54.785,"t":"2026-09-29T19:30:00Z","v":27239,"vw":54.798043},{"c":54.52,"h":54.81,"l":54.515,"n":1874,"o":54.79,"t":"2026-09-29T19:45:00Z","v":95590,"vw":54.629155},{"c":54.51,"h":54.57,"l":54.51,"n":36,"o":54.57,"t":"2026-09-29T20:00:00Z","v":77559,"vw":54.513013},{"c":54.38,"h":54.75,"l":54.38,"n":7,"o":54.75,"t":"2026-09-29T20:15:00Z","v":740,"vw":54.67161},{"c":54.51,"h":54.51,"l":54.51,"n":45,"o":54.51,"t":"2026-09-29T20:30:00Z","v":3800,"vw":54.51},{"c":54.53,"h":54.53,"l":54.53,"n":6,"o":54.53,"t":"2026-09-29T20:45:00Z","v":912,"vw":54.53},{"c":54.5,"h":54.53,"l":54.5,"n":4,"o":54.53,"t":"2026-09-29T21:00:00Z","v":4897,"vw":54.509771},{"c":54.5232,"h":54.5232,"l":54.5232,"n":1,"o":54.5232,"t":"2026-09-29T22:30:00Z","v":120,"vw":54.5232},{"c":54.58,"h":54.58,"l":54.58,"n":1,"o":54.58,"t":"2026-09-29T23:00:00Z","v":100,"vw":54.58},{"c":52.87,"h":53.43,"l":52.87,"n":13,"o":53.43,"t":"2026-09-30T08:00:00Z","v":255,"vw":53.132911},{"c":52.57,"h":52.57,"l":52.57,"n":4,"o":52.57,"t":"2026-09-30T08:15:00Z","v":150,"vw":52.57},{"c":52.07,"h":52.62,"l":52,"n":213,"o":52.62,"t":"2026-09-30T10:30:00Z","v":3970,"vw":52.273611},{"c":52.1,"h":52.1,"l":51.6,"n":15,"o":51.71,"t":"2026-09-30T10:45:00Z","v":1634,"vw":51.6696},{"c":52.6493,"h":52.6493,"l":52.44,"n":23,"o":52.5,"t":"2026-09-30T11:00:00Z","v":537,"vw":52.529767},{"c":52.5,"h":52.5,"l":52.5,"n":1,"o":52.5,"t":"2026-09-30T12:15:00Z","v":128,"vw":52.5},{"c":52.78,"h":52.78,"l":52.7358,"n":4,"o":52.7358,"t":"2026-09-30T12:30:00Z","v":415,"vw":52.756772},{"c":52.9,"h":52.9,"l":52.84,"n":10,"o":52.85,"t":"2026-09-30T12:45:00Z","v":951,"vw":52.870775},{"c":52.66,"h":53.04,"l":52.61,"n":579,"o":52.77,"t":"2026-09-30T13:30:00Z","v":53236,"vw":52.754905},{"c":52.68,"h":52.91,"l":52.6601,"n":258,"o":52.715,"t":"2026-09-30T13:45:00Z","v":19597,"vw":52.752241},{"c":53.07,"h":53.19,"l":52.6,"n":456,"o":52.66,"t":"2026-09-30T14:00:00Z","v":24122,"vw":52.790519},{"c":52.84,"h":53.11,"l":52.84,"n":321,"o":53.1,"t":"2026-09-30T14:15:00Z","v":11068,"vw":52.965816},{"c":52.75,"h":52.9,"l":52.52,"n":509,"o":52.8398,"t":"2026-09-30T14:30:00Z","v":34330,"vw":52.681112},{"c":52.875,"h":52.91,"l":52.81,"n":319,"o":52.82,"t":"2026-09-30T14:45:00Z","v":17192,"vw":52.838391},{"c":52.88,"h":52.94,"l":52.765,"n":341,"o":52.875,"t":"2026-09-30T15:00:00Z","v":15823,"vw":52.869213},{"c":52.85,"h":52.865,"l":52.75,"n":270,"o":52.855,"t":"2026-09-30T15:15:00Z","v":10275,"vw":52.820731},{"c":52.795,"h":52.935,"l":52.795,"n":331,"o":52.85,"t":"2026-09-30T15:30:00Z","v":14050,"vw":52.843597},{"c":52.85,"h":52.9741,"l":52.79,"n":129,"o":52.79,"t":"2026-09-30T15:45:00Z","v":504904,"vw":52.894802},{"c":52.89,"h":52.95,"l":52.845,"n":143,"o":52.9,"t":"2026-09-30T16:00:00Z","v":7183,"vw":52.887441},{"c":53.12,"h":53.12,"l":52.86,"n":211,"o":52.92,"t":"2026-09-30T16:15:00Z","v":9427,"vw":53.03501},{"c":53.075,"h":53.0959,"l":53.01,"n":199,"o":53.055,"t":"2026-09-30T16:30:00Z","v":6654,"vw":53.052076},{"c":53.095,"h":53.165,"l":52.91,"n":309,"o":53.06,"t":"2026-09-30T16:45:00Z","v":18752,"vw":53.050474},{"c":52.93,"h":53.02,"l":52.91,"n":187,"o":52.99,"t":"2026-09-30T17:00:00Z","v":7293,"vw":52.95107},{"c":53.12,"h":53.12,"l":52.86,"n":207,"o":52.88,"t":"2026-09-30T17:15:00Z","v":8555,"vw":52.976212},{"c":53.0951,"h":53.165,"l":53.06,"n":263,"o":53.15,"t":"2026-09-30T17:30:00Z","v":11514,"vw":53.111408},{"c":52.92,"h":53.165,"l":52.82,"n":345,"o":53.095,"t":"2026-09-30T17:45:00Z","v":11220,"vw":52.981367},{"c":52.93,"h":53.07,"l":52.93,"n":197,"o":52.94,"t":"2026-09-30T18:00:00Z","v":11336,"vw":52.970232},{"c":52.91,"h":53.07,"l":52.885,"n":317,"o":52.96,"t":"2026-09-30T18:15:00Z","v":10930,"vw":52.990943},{"c":52.955,"h":52.98,"l":52.87,"n":225,"o":52.895,"t":"2026-09-30T18:30:00Z","v":10348,"vw":52.939551},{"c":53.03,"h":53.045,"l":52.92,"n":332,"o":52.975,"t":"2026-09-30T18:45:00Z","v":12637,"vw":52.971631},{"c":53.075,"h":53.16,"l":53.005,"n":323,"o":53.015,"t":"2026-09-30T19:00:00Z","v":11153,"vw":53.077934},{"c":53.205,"h":53.29,"l":53.05,"n":587,"o":53.075,"t":"2026-09-30T19:15:00Z","v":38868,"vw":53.183744},{"c":53.21,"h":53.31,"l":53.14,"n":572,"o":53.19,"t":"2026-09-30T19:30:00Z","v":24755,"vw":53.250066},{"c":52.68,"h":53.24,"l":52.68,"n":1495,"o":53.24,"t":"2026-09-30T19:45:00Z","v":67603,"vw":52.879903},{"c":52.68,"h":52.68,"l":52.68,"n":40,"o":52.68,"t":"2026-09-30T20:00:00Z","v":86212,"vw":52.68},{"c":51.68,"h":52.56,"l":51.5,"n":125,"o":52.56,"t":"2026-10-01T11:00:00Z","v":4467,"vw":52.156452},{"c":52.79,"h":52.79,"l":52.79,"n":1,"o":52.79,"t":"2026-10-01T11:30:00Z","v":130,"vw":52.79},{"c":51.6815,"h":51.6815,"l":51.6815,"n":1,"o":51.6815,"t":"2026-10-01T12:00:00Z","v":3000,"vw":51.6815},{"c":52.68,"h":52.68,"l":52.68,"n":1,"o":52.68,"t":"2026-10-01T12:15:00Z","v":3503,"vw":52.68},{"c":51.31,"h":52.575,"l":51.29,"n":906,"o":52.46,"t":"2026-10-01T13:30:00Z","v":54037,"vw":52.071653},{"c":51.07,"h":51.39,"l":50.94,"n":514,"o":51.345,"t":"2026-10-01T13:45:00Z","v":28780,"vw":51.177382},{"c":51.53,"h":51.57,"l":50.985,"n":492,"o":51.07,"t":"2026-10-01T14:00:00Z","v":36814,"vw":51.098993},{"c":51.285,"h":51.6,"l":51.2,"n":596,"o":51.505,"t":"2026-10-01T14:15:00Z","v":34693,"vw":51.290306},{"c":51.565,"h":51.6,"l":51.125,"n":702,"o":51.325,"t":"2026-10-01T14:30:00Z","v":40185,"vw":51.342338},{"c":51.03,"h":51.46,"l":51.03,"n":499,"o":51.46,"t":"2026-10-01T14:45:00Z","v":17454,"vw":51.212914},{"c":50.68,"h":51.145,"l":50.54,"n":500,"o":51.0301,"t":"2026-10-01T15:00:00Z","v":22904,"vw":50.774328},{"c":50.87,"h":50.87,"l":50.62,"n":458,"o":50.74,"t":"2026-10-01T15:15:00Z","v":21021,"vw":50.714997},{"c":51.12,"h":51.25,"l":50.83,"n":434,"o":50.96,"t":"2026-10-01T15:30:00Z","v":12114,"vw":51.010367},{"c":51.26,"h":51.26,"l":51.08,"n":303,"o":51.12,"t":"2026-10-01T15:45:00Z","v":11527,"vw":51.168695},{"c":51.35,"h":51.445,"l":51.19,"n":259,"o":51.255,"t":"2026-10-01T16:00:00Z","v":7838,"vw":51.331405},{"c":51.655,"h":51.74,"l":51.255,"n":414,"o":51.36,"t":"2026-10-01T16:15:00Z","v":18422,"vw":51.505156},{"c":51.66,"h":51.76,"l":51.5605,"n":232,"o":51.655,"t":"2026-10-01T16:30:00Z","v":11291,"vw":51.701515},{"c":51.6,"h":51.7,"l":51.55,"n":203,"o":51.66,"t":"2026-10-01T16:45:00Z","v":8107,"vw":51.631379},{"c":51.68,"h":51.77,"l":51.5799,"n":328,"o":51.605,"t":"2026-10-01T17:00:00Z","v":12205,"vw":51.704436},{"c":51.87,"h":51.87,"l":51.51,"n":366,"o":51.61,"t":"2026-10-01T17:15:00Z","v":15461,"vw":51.638506},{"c":52.07,"h":52.075,"l":51.87,"n":296,"o":51.87,"t":"2026-10-01T17:30:00Z","v":10422,"vw":51.976963},{"c":51.915,"h":52.08,"l":51.8851,"n":359,"o":52.055,"t":"2026-10-01T17:45:00Z","v":11959,"vw":52.002801},{"c":51.83,"h":51.96,"l":51.78,"n":317,"o":51.92,"t":"2026-10-01T18:00:00Z","v":11785,"vw":51.888143},{"c":51.84,"h":51.99,"l":51.73,"n":289,"o":51.84,"t":"2026-10-01T18:15:00Z","v":11708,"vw":51.879241},{"c":51.82,"h":51.94,"l":51.7797,"n":244,"o":51.94,"t":"2026-10-01T18:30:00Z","v":6733,"vw":51.837435},{"c":51.6,"h":51.8,"l":51.565,"n":325,"o":51.775,"t":"2026-10-01T18:45:00Z","v":13079,"vw":51.698412},{"c":51.71,"h":51.73,"l":51.57,"n":208,"o":51.605,"t":"2026-10-01T19:00:00Z","v":8466,"vw":51.661906},{"c":51.74,"h":51.95,"l":51.69,"n":410,"o":51.755,"t":"2026-10-01T19:15:00Z","v":25208,"vw":51.841933},{"c":51.695,"h":51.81,"l":51.69,"n":514,"o":51.78,"t":"2026-10-01T19:30:00Z","v":19239,"vw":51.755714},{"c":51,"h":51.65,"l":50.98,"n":1927,"o":51.65,"t":"2026-10-01T19:45:00Z","v":76033,"vw":51.281805},{"c":51.04,"h":51.04,"l":51,"n":26,"o":51,"t":"2026-10-01T20:00:00Z","v":61141,"vw":51.000361},{"c":51.0164,"h":51.0164,"l":51.0164,"n":1,"o":51.0164,"t":"2026-10-01T21:30:00Z","v":1274,"vw":51.0164},{"c":51,"h":51,"l":51,"n":6,"o":51,"t":"2026-10-02T11:00:00Z","v":585,"vw":51},{"c":51.585,"h":52.4,"l":51.5,"n":152,"o":51.68,"t":"2026-10-02T13:30:00Z","v":12850,"vw":51.694452},{"c":51.465,"h":51.8,"l":51.3832,"n":147,"o":51.69,"t":"2026-10-02T13:45:00Z","v":6014,"vw":51.481139},{"c":51.4799,"h":51.48,"l":51.22,"n":137,"o":51.22,"t":"2026-10-02T14:00:00Z","v":4024,"vw":51.31093},{"c":51.705,"h":51.805,"l":51.57,"n":344,"o":51.57,"t":"2026-10-02T14:15:00Z","v":21053,"vw":51.694834},{"c":51.655,"h":51.77,"l":51.57,"n":381,"o":51.6449,"t":"2026-10-02T14:30:00Z","v":14920,"vw":51.661789},{"c":51.35,"h":51.63,"l":51.35,"n":280,"o":51.6,"t":"2026-10-02T14:45:00Z","v":9095,"vw":51.518882},{"c":51.07,"h":51.23,"l":51.03,"n":245,"o":51.23,"t":"2026-10-02T15:00:00Z","v":6835,"vw":51.136991},{"c":50.9,"h":51.08,"l":50.79,"n":269,"o":51.08,"t":"2026-10-02T15:15:00Z","v":6348,"vw":50.930416},{"c":50.63,"h":50.87,"l":50.63,"n":252,"o":50.8177,"t":"2026-10-02T15:30:00Z","v":8154,"vw":50.765646},{"c":50.885,"h":50.99,"l":50.625,"n":196,"o":50.625,"t":"2026-10-02T15:45:00Z","v":6462,"vw":50.790151},{"c":50.7937,"h":50.8899,"l":50.765,"n":200,"o":50.87,"t":"2026-10-02T16:00:00Z","v":4824,"vw":50.812064},{"c":50.7,"h":50.84,"l":50.7,"n":244,"o":50.82,"t":"2026-10-02T16:15:00Z","v":6372,"vw":50.755541},{"c":50.68,"h":50.75,"l":50.68,"n":106,"o":50.73,"t":"2026-10-02T16:30:00Z","v":4461,"vw":50.718009},{"c":50.88,"h":51,"l":50.61,"n":268,"o":50.695,"t":"2026-10-02T16:45:00Z","v":24367,"vw":50.910008},{"c":50.83,"h":50.97,"l":50.82,"n":139,"o":50.97,"t":"2026-10-02T17:00:00Z","v":5966,"vw":50.885195},{"c":50.945,"h":51.07,"l":50.85,"n":351,"o":50.85,"t":"2026-10-02T17:15:00Z","v":21346,"vw":50.987903},{"c":50.93,"h":50.95,"l":50.83,"n":170,"o":50.95,"t":"2026-10-02T17:30:00Z","v":5334,"vw":50.888126},{"c":50.91,"h":51.05,"l":50.8585,"n":234,"o":50.94,"t":"2026-10-02T17:45:00Z","v":7480,"vw":50.960532},{"c":50.9799,"h":50.99,"l":50.9282,"n":95,"o":50.93,"t":"2026-10-02T18:00:00Z","v":2476,"vw":50.949829},{"c":50.7,"h":50.95,"l":50.69,"n":273,"o":50.93,"t":"2026-10-02T18:15:00Z","v":8321,"vw":50.829046},{"c":50.86,"h":50.86,"l":50.7058,"n":205,"o":50.7058,"t":"2026-10-02T18:30:00Z","v":6776,"vw":50.8079},{"c":50.86,"h":50.94,"l":50.85,"n":303,"o":50.86,"t":"2026-10-02T18:45:00Z","v":12797,"vw":50.8943},{"c":50.755,"h":50.87,"l":50.72,"n":320,"o":50.87,"t":"2026-10-02T19:00:00Z","v":10575,"vw":50.802084},{"c":50.86,"h":50.9,"l":50.72,"n":438,"o":50.755,"t":"2026-10-02T19:15:00Z","v":18994,"vw":50.814938},{"c":50.84,"h":50.945,"l":50.81,"n":443,"o":50.87,"t":"2026-10-02T19:30:00Z","v":12135,"vw":50.864852},{"c":50.515,"h":50.93,"l":50.46,"n":1792,"o":50.86,"t":"2026-10-02T19:45:00Z","v":108494,"vw":50.632326},{"c":50.52,"h":50.52,"l":50.52,"n":37,"o":50.52,"t":"2026-10-02T20:00:00Z","v":79262,"vw":50.52},{"c":50.68,"h":50.68,"l":50.68,"n":2,"o":50.68,"t":"2026-10-02T20:45:00Z","v":199,"vw":50.68},{"c":50.4178,"h":50.4178,"l":50.4178,"n":1,"o":50.4178,"t":"2026-10-02T21:45:00Z","v":655,"vw":50.4178},{"c":49.975,"h":50.702,"l":49.95,"n":438,"o":50.46,"t":"2026-10-05T13:30:00Z","v":23344,"vw":50.267475},{"c":49.9822,"h":50.2057,"l":49.9422,"n":125,"o":50,"t":"2026-10-05T13:45:00Z","v":4607,"vw":50.024476},{"c":50.655,"h":50.7,"l":50.16,"n":185,"o":50.16,"t":"2026-10-05T14:00:00Z","v":9876,"vw":50.47814},{"c":50.58,"h":50.77,"l":50.4401,"n":256,"o":50.655,"t":"2026-10-05T14:15:00Z","v":9004,"vw":50.661245},{"c":50.52,"h":50.61,"l":50.48,"n":92,"o":50.48,"t":"2026-10-05T14:30:00Z","v":2759,"vw":50.531471},{"c":50.3,"h":50.55,"l":50.3,"n":74,"o":50.46,"t":"2026-10-05T14:45:00Z","v":3068,"vw":50.36909},{"c":50.375,"h":50.4799,"l":50.2973,"n":200,"o":50.4,"t":"2026-10-05T15:00:00Z","v":11365,"vw":50.427332},{"c":50.36,"h":50.46,"l":50.34,"n":86,"o":50.46,"t":"2026-10-05T15:15:00Z","v":2948,"vw":50.378007},{"c":50.55,"h":50.56,"l":50.355,"n":80,"o":50.45,"t":"2026-10-05T15:30:00Z","v":3436,"vw":50.480859},{"c":50.6,"h":50.69,"l":50.5,"n":184,"o":50.5248,"t":"2026-10-05T15:45:00Z","v":4913,"vw":50.563525},{"c":50.635,"h":50.68,"l":50.57,"n":149,"o":50.61,"t":"2026-10-05T16:00:00Z","v":4734,"vw":50.607862},{"c":50.68,"h":50.69,"l":50.58,"n":124,"o":50.635,"t":"2026-10-05T16:15:00Z","v":4685,"vw":50.639239},{"c":50.775,"h":50.775,"l":50.64,"n":104,"o":50.655,"t":"2026-10-05T16:30:00Z","v":3587,"vw":50.724231},{"c":50.86,"h":51.04,"l":50.78,"n":483,"o":50.78,"t":"2026-10-05T16:45:00Z","v":27072,"vw":50.909974},{"c":50.75,"h":50.84,"l":50.73,"n":136,"o":50.84,"t":"2026-10-05T17:00:00Z","v":3937,"vw":50.778587},{"c":50.76,"h":50.87,"l":50.76,"n":94,"o":50.87,"t":"2026-10-05T17:15:00Z","v":2275,"vw":50.820213},{"c":50.66,"h":50.705,"l":50.62,"n":295,"o":50.705,"t":"2026-10-05T17:30:00Z","v":12744,"vw":50.65406},{"c":50.75,"h":50.75,"l":50.6601,"n":119,"o":50.7,"t":"2026-10-05T17:45:00Z","v":3800,"vw":50.682735},{"c":50.57,"h":50.81,"l":50.51,"n":186,"o":50.78,"t":"2026-10-05T18:00:00Z","v":6821,"vw":50.651731},{"c":50.58,"h":50.62,"l":50.51,"n":137,"o":50.5515,"t":"2026-10-05T18:15:00Z","v":4028,"vw":50.555474},{"c":50.62,"h":50.69,"l":50.62,"n":172,"o":50.6201,"t":"2026-10-05T18:30:00Z","v":4019,"vw":50.64477},{"c":50.7,"h":50.785,"l":50.61,"n":266,"o":50.61,"t":"2026-10-05T18:45:00Z","v":10532,"vw":50.723188},{"c":50.855,"h":50.855,"l":50.57,"n":210,"o":50.7,"t":"2026-10-05T19:00:00Z","v":6959,"vw":50.699279},{"c":50.66,"h":50.85,"l":50.59,"n":315,"o":50.85,"t":"2026-10-05T19:15:00Z","v":8384,"vw":50.719035},{"c":50.69,"h":50.69,"l":50.57,"n":477,"o":50.62,"t":"2026-10-05T19:30:00Z","v":13813,"vw":50.620778},{"c":50.55,"h":50.725,"l":50.48,"n":1591,"o":50.62,"t":"2026-10-05T19:45:00Z","v":54353,"vw":50.582753},{"c":50.54,"h":50.544,"l":50.54,"n":41,"o":50.544,"t":"2026-10-05T20:00:00Z","v":91543,"vw":50.540008},{"c":50,"h":50,"l":50,"n":1,"o":50,"t":"2026-10-06T12:00:00Z","v":100,"vw":50},{"c":50.67,"h":50.67,"l":50.67,"n":7,"o":50.67,"t":"2026-10-06T12:45:00Z","v":232,"vw":50.67},{"c":50.26,"h":50.72,"l":50.26,"n":219,"o":50.63,"t":"2026-10-06T13:30:00Z","v":14030,"vw":50.516263},{"c":49.9,"h":50.29,"l":49.845,"n":336,"o":50.29,"t":"2026-10-06T13:45:00Z","v":18277,"vw":50.113289},{"c":49.96,"h":50.0581,"l":49.89,"n":227,"o":50.02,"t":"2026-10-06T14:00:00Z","v":10580,"vw":49.979558},{"c":49.8025,"h":49.965,"l":49.8,"n":294,"o":49.85,"t":"2026-10-06T14:15:00Z","v":17278,"vw":49.89209},{"c":49.805,"h":49.9,"l":49.71,"n":346,"o":49.76,"t":"2026-10-06T14:30:00Z","v":24300,"vw":49.787843},{"c":49.96,"h":50,"l":49.7858,"n":286,"o":49.7858,"t":"2026-10-06T14:45:00Z","v":30477,"vw":49.832954},{"c":50.02,"h":50.15,"l":49.92,"n":164,"o":49.95,"t":"2026-10-06T15:00:00Z","v":5767,"vw":50.017359},{"c":50.165,"h":50.25,"l":50.02,"n":158,"o":50.22,"t":"2026-10-06T15:15:00Z","v":5962,"vw":50.195408},{"c":50.25,"h":50.25,"l":50.03,"n":100,"o":50.13,"t":"2026-10-06T15:30:00Z","v":3465,"vw":50.18336},{"c":50.1296,"h":50.35,"l":50.1296,"n":79,"o":50.22,"t":"2026-10-06T15:45:00Z","v":12585,"vw":50.21284},{"c":50.11,"h":50.23,"l":50.09,"n":132,"o":50.23,"t":"2026-10-06T16:00:00Z","v":5676,"vw":50.195992},{"c":50.11,"h":50.1911,"l":50.0215,"n":217,"o":50.11,"t":"2026-10-06T16:15:00Z","v":8835,"vw":50.109996},{"c":50.01,"h":50.13,"l":49.96,"n":435,"o":50.11,"t":"2026-10-06T16:30:00Z","v":19403,"vw":50.048125},{"c":49.85,"h":50.025,"l":49.83,"n":392,"o":50.025,"t":"2026-10-06T16:45:00Z","v":11496,"vw":49.955968},{"c":49.64,"h":49.805,"l":49.62,"n":343,"o":49.8,"t":"2026-10-06T17:00:00Z","v":9144,"vw":49.701358},{"c":49.61,"h":49.67,"l":49.55,"n":400,"o":49.64,"t":"2026-10-06T17:15:00Z","v":20745,"vw":49.60967},{"c":49.46,"h":49.565,"l":49.44,"n":438,"o":49.56,"t":"2026-10-06T17:30:00Z","v":15655,"vw":49.506258},{"c":49.62,"h":49.62,"l":49.46,"n":440,"o":49.5,"t":"2026-10-06T17:45:00Z","v":20232,"vw":49.561899},{"c":49.655,"h":49.7,"l":49.6295,"n":142,"o":49.67,"t":"2026-10-06T18:00:00Z","v":4176,"vw":49.665408},{"c":49.63,"h":49.7,"l":49.5321,"n":327,"o":49.655,"t":"2026-10-06T18:15:00Z","v":15803,"vw":49.625445},{"c":49.695,"h":49.725,"l":49.615,"n":217,"o":49.625,"t":"2026-10-06T18:30:00Z","v":10886,"vw":49.650714},{"c":49.73,"h":49.745,"l":49.68,"n":211,"o":49.695,"t":"2026-10-06T18:45:00Z","v":7589,"vw":49.714326},{"c":49.79,"h":49.828,"l":49.68,"n":298,"o":49.73,"t":"2026-10-06T19:00:00Z","v":10889,"vw":49.782988},{"c":50.05,"h":50.08,"l":49.71,"n":515,"o":49.79,"t":"2026-10-06T19:15:00Z","v":25762,"vw":49.940357},{"c":50.06,"h":50.15,"l":49.93,"n":528,"o":50.05,"t":"2026-10-06T19:30:00Z","v":15548,"vw":50.01904},{"c":50.26,"h":50.32,"l":50.09,"n":1130,"o":50.09,"t":"2026-10-06T19:45:00Z","v":51683,"vw":50.202098},{"c":50.26,"h":50.26,"l":50.26,"n":23,"o":50.26,"t":"2026-10-06T20:00:00Z","v":71895,"vw":50.26},{"c":50.0054,"h":50.0054,"l":50.0054,"n":1,"o":50.0054,"t":"2026-10-06T22:30:00Z","v":500,"vw":50.0054},{"c":50.1,"h":50.1,"l":50.1,"n":6,"o":50.1,"t":"2026-10-07T13:00:00Z","v":1683,"vw":50.1},{"c":50.465,"h":50.67,"l":50.1,"n":215,"o":50.1,"t":"2026-10-07T13:30:00Z","v":16877,"vw":50.301945},{"c":50.72,"h":50.72,"l":50.24,"n":65,"o":50.34,"t":"2026-10-07T13:45:00Z","v":9145,"vw":50.581635},{"c":50.78,"h":50.84,"l":50.57,"n":220,"o":50.695,"t":"2026-10-07T14:00:00Z","v":12531,"vw":50.670288},{"c":50.81,"h":50.94,"l":50.71,"n":207,"o":50.71,"t":"2026-10-07T14:15:00Z","v":8276,"vw":50.814622},{"c":50.925,"h":51.07,"l":50.78,"n":252,"o":50.78,"t":"2026-10-07T14:30:00Z","v":8124,"vw":50.926626},{"c":50.83,"h":50.99,"l":50.68,"n":266,"o":50.96,"t":"2026-10-07T14:45:00Z","v":12817,"vw":50.848006},{"c":50.885,"h":50.9799,"l":50.82,"n":165,"o":50.83,"t":"2026-10-07T15:00:00Z","v":5324,"vw":50.883097},{"c":50.85,"h":50.85,"l":50.71,"n":207,"o":50.81,"t":"2026-10-07T15:15:00Z","v":8891,"vw":50.769199},{"c":50.89,"h":50.95,"l":50.7401,"n":238,"o":50.84,"t":"2026-10-07T15:30:00Z","v":9172,"vw":50.882963},{"c":51.14,"h":51.14,"l":50.85,"n":259,"o":50.89,"t":"2026-10-07T15:45:00Z","v":9475,"vw":50.953164},{"c":50.87,"h":51.055,"l":50.7125,"n":238,"o":51.055,"t":"2026-10-07T16:00:00Z","v":9747,"vw":50.867858},{"c":50.99,"h":51,"l":50.85,"n":119,"o":50.85,"t":"2026-10-07T16:15:00Z","v":5689,"vw":50.95234},{"c":50.935,"h":50.99,"l":50.905,"n":234,"o":50.97,"t":"2026-10-07T16:30:00Z","v":9392,"vw":50.940628},{"c":51.16,"h":51.17,"l":50.98,"n":171,"o":50.98,"t":"2026-10-07T16:45:00Z","v":6394,"vw":51.075546},{"c":50.96,"h":51.21,"l":50.885,"n":422,"o":51.14,"t":"2026-10-07T17:00:00Z","v":18574,"vw":51.126488},{"c":50.81,"h":51.044,"l":50.81,"n":316,"o":50.94,"t":"2026-10-07T17:15:00Z","v":10619,"vw":50.925316},{"c":50.9,"h":51.01,"l":50.79,"n":268,"o":50.82,"t":"2026-10-07T17:30:00Z","v":16954,"vw":50.870927},{"c":50.96,"h":51,"l":50.8607,"n":181,"o":50.885,"t":"2026-10-07T17:45:00Z","v":8836,"vw":50.938652},{"c":50.89,"h":51.08,"l":50.815,"n":228,"o":50.99,"t":"2026-10-07T18:00:00Z","v":9569,"vw":50.961126},{"c":51.03,"h":51.04,"l":50.89,"n":184,"o":50.89,"t":"2026-10-07T18:15:00Z","v":8815,"vw":50.956982},{"c":51.02,"h":51.03,"l":50.92,"n":242,"o":51.03,"t":"2026-10-07T18:30:00Z","v":10558,"vw":50.991405},{"c":51.055,"h":51.12,"l":51.0143,"n":290,"o":51.0143,"t":"2026-10-07T18:45:00Z","v":19278,"vw":51.069425},{"c":51.19,"h":51.2,"l":51.08,"n":379,"o":51.09,"t":"2026-10-07T19:00:00Z","v":18200,"vw":51.136746},{"c":51.12,"h":51.25,"l":51.07,"n":460,"o":51.17,"t":"2026-10-07T19:15:00Z","v":26921,"vw":51.184275},{"c":51.09,"h":51.15,"l":51.055,"n":443,"o":51.15,"t":"2026-10-07T19:30:00Z","v":15615,"vw":51.100381},{"c":51.25,"h":51.265,"l":51.09,"n":1317,"o":51.15,"t":"2026-10-07T19:45:00Z","v":59101,"vw":51.200156},{"c":51.23,"h":51.23,"l":51.21,"n":30,"o":51.21,"t":"2026-10-07T20:00:00Z","v":116310,"vw":51.229675},{"c":51.23,"h":51.23,"l":51.23,"n":4,"o":51.23,"t":"2026-10-08T12:00:00Z","v":159,"vw":51.23},{"c":51.2464,"h":51.25,"l":50.9482,"n":55,"o":51.25,"t":"2026-10-08T13:30:00Z","v":3579,"vw":51.185485},{"c":51.03,"h":51.36,"l":50.9,"n":106,"o":50.9,"t":"2026-10-08T13:45:00Z","v":7667,"vw":51.176985},{"c":50.59,"h":51.02,"l":50.505,"n":172,"o":51.01,"t":"2026-10-08T14:00:00Z","v":6689,"vw":50.790914},{"c":50.7,"h":50.7,"l":50.5,"n":72,"o":50.5,"t":"2026-10-08T14:15:00Z","v":1670,"vw":50.6241},{"c":50.94,"h":50.94,"l":50.94,"n":9,"o":50.94,"t":"2026-10-08T14:30:00Z","v":110,"vw":50.94},{"c":50.58,"h":50.78,"l":50.55,"n":186,"o":50.6947,"t":"2026-10-08T14:45:00Z","v":5772,"vw":50.650861},{"c":50.55,"h":50.615,"l":50.545,"n":112,"o":50.58,"t":"2026-10-08T15:00:00Z","v":4965,"vw":50.5626},{"c":50.5232,"h":50.56,"l":50.5232,"n":59,"o":50.56,"t":"2026-10-08T15:15:00Z","v":3238,"vw":50.551845},{"c":50.65,"h":50.65,"l":50.57,"n":125,"o":50.61,"t":"2026-10-08T15:30:00Z","v":3035,"vw":50.600968},{"c":50.565,"h":50.67,"l":50.56,"n":90,"o":50.67,"t":"2026-10-08T15:45:00Z","v":2178,"vw":50.580556},{"c":50.68,"h":50.68,"l":50.546,"n":123,"o":50.61,"t":"2026-10-08T16:00:00Z","v":3129,"vw":50.625275},{"c":50.76,"h":51,"l":50.71,"n":175,"o":50.73,"t":"2026-10-08T16:15:00Z","v":4733,"vw":50.788484},{"c":50.8,"h":50.84,"l":50.75,"n":107,"o":50.805,"t":"2026-10-08T16:30:00Z","v":4074,"vw":50.787132},{"c":51.225,"h":51.225,"l":50.74,"n":155,"o":50.785,"t":"2026-10-08T16:45:00Z","v":5566,"vw":50.905806},{"c":51.15,"h":51.18,"l":50.96,"n":149,"o":51.18,"t":"2026-10-08T17:00:00Z","v":4391,"vw":51.040663},{"c":51.285,"h":51.295,"l":51.17,"n":145,"o":51.22,"t":"2026-10-08T17:15:00Z","v":9675,"vw":51.265094},{"c":51.51,"h":51.51,"l":51.26,"n":146,"o":51.34,"t":"2026-10-08T17:30:00Z","v":4750,"vw":51.365301},{"c":51.455,"h":51.47,"l":51.4,"n":66,"o":51.4,"t":"2026-10-08T17:45:00Z","v":2002,"vw":51.441545},{"c":51.53,"h":51.53,"l":51.435,"n":152,"o":51.45,"t":"2026-10-08T18:00:00Z","v":4558,"vw":51.502698},{"c":51.48,"h":51.56,"l":51.4338,"n":116,"o":51.525,"t":"2026-10-08T18:15:00Z","v":4664,"vw":51.505697},{"c":51.5435,"h":51.63,"l":51.4,"n":243,"o":51.48,"t":"2026-10-08T18:30:00Z","v":11429,"vw":51.503257},{"c":51.6,"h":51.6,"l":51.5,"n":62,"o":51.5,"t":"2026-10-08T18:45:00Z","v":1900,"vw":51.567607},{"c":51.74,"h":51.74,"l":51.51,"n":366,"o":51.6,"t":"2026-10-08T19:00:00Z","v":17587,"vw":51.612795},{"c":51.68,"h":51.81,"l":51.48,"n":468,"o":51.7,"t":"2026-10-08T19:15:00Z","v":23370,"vw":51.617931},{"c":51.79,"h":51.79,"l":51.6,"n":458,"o":51.68,"t":"2026-10-08T19:30:00Z","v":23033,"vw":51.659711},{"c":51.94,"h":52,"l":51.795,"n":1130,"o":51.83,"t":"2026-10-08T19:45:00Z","v":47653,"vw":51.913038},{"c":51.92,"h":51.92,"l":51.92,"n":25,"o":51.92,"t":"2026-10-08T20:00:00Z","v":162906,"vw":51.92},{"c":52.45,"h":52.73,"l":52.1,"n":170,"o":52.1,"t":"2026-10-09T13:30:00Z","v":9606,"vw":52.240158},{"c":52.25,"h":52.3,"l":52.1,"n":100,"o":52.3,"t":"2026-10-09T13:45:00Z","v":3126,"vw":52.226601},{"c":52.02,"h":52.43,"l":51.89,"n":134,"o":52.21,"t":"2026-10-09T14:00:00Z","v":6199,"vw":52.212045},{"c":51.755,"h":52.065,"l":51.755,"n":129,"o":51.9334,"t":"2026-10-09T14:15:00Z","v":5395,"vw":51.973129},{"c":51.91,"h":51.91,"l":51.7201,"n":69,"o":51.7351,"t":"2026-10-09T14:30:00Z","v":1726,"vw":51.79265},{"c":51.905,"h":51.97,"l":51.88,"n":102,"o":51.88,"t":"2026-10-09T14:45:00Z","v":2744,"vw":51.912946},{"c":51.89,"h":51.895,"l":51.8,"n":80,"o":51.895,"t":"2026-10-09T15:00:00Z","v":2309,"vw":51.86937},{"c":51.78,"h":51.89,"l":51.78,"n":26,"o":51.89,"t":"2026-10-09T15:15:00Z","v":1328,"vw":51.85582},{"c":51.73,"h":51.835,"l":51.7,"n":201,"o":51.825,"t":"2026-10-09T15:30:00Z","v":9707,"vw":51.771131},{"c":51.76,"h":51.76,"l":51.695,"n":45,"o":51.7,"t":"2026-10-09T15:45:00Z","v":1477,"vw":51.714291},{"c":51.82,"h":51.899,"l":51.745,"n":55,"o":51.745,"t":"2026-10-09T16:00:00Z","v":4392,"vw":51.831808},{"c":51.9,"h":51.9,"l":51.7898,"n":57,"o":51.83,"t":"2026-10-09T16:15:00Z","v":1675,"vw":51.850242},{"c":51.9,"h":51.9,"l":51.89,"n":27,"o":51.89,"t":"2026-10-09T16:30:00Z","v":509,"vw":51.895},{"c":51.85,"h":51.985,"l":51.85,"n":138,"o":51.97,"t":"2026-10-09T16:45:00Z","v":7758,"vw":51.955581},{"c":51.92,"h":51.935,"l":51.92,"n":48,"o":51.935,"t":"2026-10-09T17:00:00Z","v":1750,"vw":51.924611},{"c":51.805,"h":51.8401,"l":51.7844,"n":123,"o":51.8401,"t":"2026-10-09T17:15:00Z","v":5041,"vw":51.826297},{"c":51.85,"h":51.855,"l":51.83,"n":35,"o":51.83,"t":"2026-10-09T17:30:00Z","v":1140,"vw":51.838074},{"c":51.9,"h":51.95,"l":51.855,"n":86,"o":51.86,"t":"2026-10-09T17:45:00Z","v":4461,"vw":51.887171},{"c":51.85,"h":51.87,"l":51.815,"n":91,"o":51.85,"t":"2026-10-09T18:00:00Z","v":2154,"vw":51.838417},{"c":51.83,"h":51.87,"l":51.8,"n":124,"o":51.84,"t":"2026-10-09T18:15:00Z","v":7098,"vw":51.839468},{"c":51.79,"h":51.84,"l":51.79,"n":11,"o":51.84,"t":"2026-10-09T18:30:00Z","v":2126,"vw":51.79469},{"c":51.935,"h":51.935,"l":51.86,"n":81,"o":51.86,"t":"2026-10-09T18:45:00Z","v":2049,"vw":51.899156},{"c":51.81,"h":51.89,"l":51.81,"n":101,"o":51.89,"t":"2026-10-09T19:00:00Z","v":2301,"vw":51.84647},{"c":51.83,"h":51.885,"l":51.81,"n":94,"o":51.845,"t":"2026-10-09T19:15:00Z","v":2833,"vw":51.844824},{"c":51.92,"h":51.96,"l":51.87,"n":281,"o":51.87,"t":"2026-10-09T19:30:00Z","v":9187,"vw":51.929876},{"c":51.81,"h":51.95,"l":51.72,"n":987,"o":51.91,"t":"2026-10-09T19:45:00Z","v":36506,"vw":51.808783},{"c":52,"h":52,"l":51.83,"n":16,"o":51.83,"t":"2026-10-09T20:00:00Z","v":55137,"vw":51.830926},{"c":51.85,"h":51.85,"l":51.85,"n":1,"o":51.85,"t":"2026-10-09T21:00:00Z","v":300,"vw":51.85},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-09T21:15:00Z","v":297,"vw":51.8},{"c":51.3412,"h":51.3412,"l":51.3412,"n":1,"o":51.3412,"t":"2026-10-09T22:00:00Z","v":100,"vw":51.3412},{"c":51.8,"h":51.8,"l":51.8,"n":1,"o":51.8,"t":"2026-10-12T13:15:00Z","v":100,"vw":51.8},{"c":51.0728,"h":51.84,"l":51.0728,"n":222,"o":51.83,"t":"2026-10-12T13:30:00Z","v":16846,"vw":51.673879},{"c":50.61,"h":51.02,"l":50.54,"n":269,"o":51.02,"t":"2026-10-12T13:45:00Z","v":10195,"vw":50.775905},{"c":50.76,"h":50.92,"l":50.57,"n":191,"o":50.61,"t":"2026-10-12T14:00:00Z","v":9927,"vw":50.732966},{"c":50.81,"h":50.87,"l":50.7,"n":170,"o":50.76,"t":"2026-10-12T14:15:00Z","v":7276,"vw":50.80134},{"c":50.84,"h":50.98,"l":50.745,"n":173,"o":50.745,"t":"2026-10-12T14:30:00Z","v":6471,"vw":50.821456},{"c":50.86,"h":50.99,"l":50.85,"n":353,"o":50.85,"t":"2026-10-12T14:45:00Z","v":19986,"vw":50.911391},{"c":50.94,"h":50.95,"l":50.832,"n":171,"o":50.8501,"t":"2026-10-12T15:00:00Z","v":5560,"vw":50.879019},{"c":50.98,"h":51.03,"l":50.95,"n":121,"o":50.95,"t":"2026-10-12T15:15:00Z","v":4380,"vw":51.002854},{"c":51.07,"h":51.13,"l":50.93,"n":203,"o":51,"t":"2026-10-12T15:30:00Z","v":11566,"vw":51.051107},{"c":51.29,"h":51.29,"l":51.06,"n":132,"o":51.06,"t":"2026-10-12T15:45:00Z","v":4784,"vw":51.15197},{"c":51.175,"h":51.235,"l":51.16,"n":134,"o":51.235,"t":"2026-10-12T16:00:00Z","v":8182,"vw":51.176667},{"c":51.17,"h":51.21,"l":51.13,"n":48,"o":51.13,"t":"2026-10-12T16:15:00Z","v":1442,"vw":51.147893},{"c":51.14,"h":51.17,"l":51.1,"n":161,"o":51.12,"t":"2026-10-12T16:30:00Z","v":4537,"vw":51.135664},{"c":51.1,"h":51.175,"l":51.08,"n":173,"o":51.15,"t":"2026-10-12T16:45:00Z","v":4906,"vw":51.126525},{"c":51.045,"h":51.125,"l":51.02,"n":185,"o":51.06,"t":"2026-10-12T17:00:00Z","v":9330,"vw":51.07791},{"c":51.275,"h":51.275,"l":51.05,"n":82,"o":51.08,"t":"2026-10-12T17:15:00Z","v":3874,"vw":51.153225},{"c":51.115,"h":51.275,"l":51.1,"n":122,"o":51.275,"t":"2026-10-12T17:30:00Z","v":3808,"vw":51.1472},{"c":51.2,"h":51.23,"l":51.1,"n":86,"o":51.1,"t":"2026-10-12T17:45:00Z","v":2759,"vw":51.152459},{"c":51.29,"h":51.295,"l":51.18,"n":107,"o":51.23,"t":"2026-10-12T18:00:00Z","v":3793,"vw":51.253631},{"c":51.335,"h":51.335,"l":51.29,"n":71,"o":51.29,"t":"2026-10-12T18:15:00Z","v":3301,"vw":51.315881},{"c":51.425,"h":51.425,"l":51.241,"n":196,"o":51.3,"t":"2026-10-12T18:30:00Z","v":7309,"vw":51.317306},{"c":51.435,"h":51.5,"l":51.425,"n":56,"o":51.5,"t":"2026-10-12T18:45:00Z","v":1731,"vw":51.4764},{"c":51.51,"h":51.585,"l":51.44,"n":254,"o":51.48,"t":"2026-10-12T19:00:00Z","v":10838,"vw":51.499362},{"c":51.42,"h":51.46,"l":51.4,"n":172,"o":51.46,"t":"2026-10-12T19:15:00Z","v":4504,"vw":51.442769},{"c":51.34,"h":51.41,"l":51.3,"n":341,"o":51.41,"t":"2026-10-12T19:30:00Z","v":8434,"vw":51.349533},{"c":51.2,"h":51.345,"l":51.15,"n":1235,"o":51.345,"t":"2026-10-12T19:45:00Z","v":36207,"vw":51.222632},{"c":50.8989,"h":51.28,"l":50.8989,"n":33,"o":51.28,"t":"2026-10-12T20:00:00Z","v":52005,"vw":51.188906},{"c":51.5,"h":51.5,"l":51,"n":2,"o":51,"t":"2026-10-12T21:00:00Z","v":350,"vw":51.357143},{"c":50.9018,"h":50.9018,"l":50.9018,"n":1,"o":50.9018,"t":"2026-10-12T22:15:00Z","v":600,"vw":50.9018},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-12T22:30:00Z","v":100,"vw":52},{"c":51.49,"h":51.49,"l":51.49,"n":2,"o":51.49,"t":"2026-10-13T13:15:00Z","v":999,"vw":51.49},{"c":51.45,"h":51.76,"l":51.201,"n":161,"o":51.76,"t":"2026-10-13T13:30:00Z","v":16615,"vw":51.412914},{"c":51.19,"h":51.35,"l":51.19,"n":84,"o":51.22,"t":"2026-10-13T13:45:00Z","v":3496,"vw":51.278874},{"c":50.93,"h":51.1,"l":50.81,"n":276,"o":50.975,"t":"2026-10-13T14:00:00Z","v":10231,"vw":50.957669},{"c":50.91,"h":51.01,"l":50.86,"n":155,"o":50.99,"t":"2026-10-13T14:15:00Z","v":6588,"vw":50.929694},{"c":51.205,"h":51.87,"l":50.89,"n":625,"o":50.89,"t":"2026-10-13T14:30:00Z","v":56147,"vw":51.393438},{"c":51.23,"h":51.41,"l":51,"n":179,"o":51.185,"t":"2026-10-13T14:45:00Z","v":10666,"vw":51.170355},{"c":51.58,"h":51.58,"l":51.22,"n":261,"o":51.39,"t":"2026-10-13T15:00:00Z","v":31053,"vw":51.472857},{"c":51.755,"h":51.8,"l":51.53,"n":543,"o":51.58,"t":"2026-10-13T15:15:00Z","v":53730,"vw":51.62705},{"c":51.8,"h":51.83,"l":51.7,"n":264,"o":51.7283,"t":"2026-10-13T15:30:00Z","v":12523,"vw":51.764579},{"c":51.395,"h":51.76,"l":51.3638,"n":273,"o":51.71,"t":"2026-10-13T15:45:00Z","v":13963,"vw":51.623455},{"c":51.49,"h":51.49,"l":51.33,"n":84,"o":51.34,"t":"2026-10-13T16:00:00Z","v":2937,"vw":51.401358},{"c":51.52,"h":51.53,"l":51.41,"n":111,"o":51.53,"t":"2026-10-13T16:15:00Z","v":3169,"vw":51.459737},{"c":51.46,"h":51.52,"l":51.44,"n":154,"o":51.475,"t":"2026-10-13T16:30:00Z","v":6697,"vw":51.496946},{"c":51.549,"h":51.549,"l":51.37,"n":349,"o":51.43,"t":"2026-10-13T16:45:00Z","v":17815,"vw":51.444632},{"c":51.59,"h":51.59,"l":51.435,"n":65,"o":51.435,"t":"2026-10-13T17:00:00Z","v":1917,"vw":51.5245},{"c":51.52,"h":51.66,"l":51.47,"n":162,"o":51.66,"t":"2026-10-13T17:15:00Z","v":4227,"vw":51.56075},{"c":51.55,"h":51.55,"l":51.49,"n":87,"o":51.55,"t":"2026-10-13T17:30:00Z","v":3124,"vw":51.523513},{"c":51.41,"h":51.51,"l":51.37,"n":180,"o":51.51,"t":"2026-10-13T17:45:00Z","v":4005,"vw":51.439753},{"c":51.47,"h":51.53,"l":51.39,"n":255,"o":51.395,"t":"2026-10-13T18:00:00Z","v":7853,"vw":51.434657},{"c":51.37,"h":51.41,"l":51.3,"n":167,"o":51.4044,"t":"2026-10-13T18:15:00Z","v":10320,"vw":51.368783},{"c":51.42,"h":51.485,"l":51.34,"n":182,"o":51.43,"t":"2026-10-13T18:30:00Z","v":5585,"vw":51.405636},{"c":51.51,"h":51.51,"l":51.37,"n":168,"o":51.42,"t":"2026-10-13T18:45:00Z","v":3644,"vw":51.403127},{"c":51.485,"h":51.5399,"l":51.46,"n":201,"o":51.52,"t":"2026-10-13T19:00:00Z","v":7190,"vw":51.498263},{"c":51.5,"h":51.59,"l":51.46,"n":239,"o":51.485,"t":"2026-10-13T19:15:00Z","v":7732,"vw":51.518985},{"c":51.48,"h":51.57,"l":51.38,"n":386,"o":51.57,"t":"2026-10-13T19:30:00Z","v":12622,"vw":51.458801},{"c":51.52,"h":51.6,"l":51.37,"n":1026,"o":51.46,"t":"2026-10-13T19:45:00Z","v":28749,"vw":51.475075},{"c":51.55,"h":51.55,"l":51.55,"n":27,"o":51.55,"t":"2026-10-13T20:00:00Z","v":58048,"vw":51.55},{"c":51.94,"h":52,"l":51.94,"n":6,"o":52,"t":"2026-10-14T08:00:00Z","v":660,"vw":51.990769},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T12:15:00Z","v":100,"vw":52},{"c":51.65,"h":51.65,"l":51.65,"n":2,"o":51.65,"t":"2026-10-14T12:30:00Z","v":1311,"vw":51.65},{"c":52.5789,"h":52.5789,"l":52.5789,"n":1,"o":52.5789,"t":"2026-10-14T13:15:00Z","v":1000,"vw":52.5789},{"c":52.365,"h":52.48,"l":51.5,"n":520,"o":51.75,"t":"2026-10-14T13:30:00Z","v":48311,"vw":52.206419},{"c":52.24,"h":52.315,"l":52.05,"n":288,"o":52.315,"t":"2026-10-14T13:45:00Z","v":31374,"vw":52.197162},{"c":52.17,"h":52.465,"l":52.17,"n":315,"o":52.26,"t":"2026-10-14T14:00:00Z","v":11557,"vw":52.26448},{"c":52.2085,"h":52.38,"l":52.0805,"n":302,"o":52.1997,"t":"2026-10-14T14:15:00Z","v":13669,"vw":52.247179},{"c":52.61,"h":52.6575,"l":52.2553,"n":304,"o":52.37,"t":"2026-10-14T14:30:00Z","v":22465,"vw":52.502549},{"c":52.33,"h":52.62,"l":52.33,"n":199,"o":52.62,"t":"2026-10-14T14:45:00Z","v":11035,"vw":52.460453},{"c":52.205,"h":52.29,"l":52.065,"n":211,"o":52.29,"t":"2026-10-14T15:00:00Z","v":7475,"vw":52.181874},{"c":52.2027,"h":52.3,"l":52.2,"n":278,"o":52.2,"t":"2026-10-14T15:15:00Z","v":15474,"vw":52.250333},{"c":52.07,"h":52.27,"l":52.07,"n":299,"o":52.265,"t":"2026-10-14T15:30:00Z","v":13293,"vw":52.188496},{"c":51.9,"h":52.075,"l":51.885,"n":168,"o":52.07,"t":"2026-10-14T15:45:00Z","v":6220,"vw":51.965639},{"c":51.75,"h":51.95,"l":51.685,"n":204,"o":51.95,"t":"2026-10-14T16:00:00Z","v":7614,"vw":51.821095},{"c":51.945,"h":51.945,"l":51.69,"n":849,"o":51.76,"t":"2026-10-14T16:15:00Z","v":34419,"vw":51.799393},{"c":51.9,"h":51.97,"l":51.855,"n":310,"o":51.945,"t":"2026-10-14T16:30:00Z","v":14890,"vw":51.935479},{"c":51.77,"h":51.87,"l":51.77,"n":97,"o":51.83,"t":"2026-10-14T16:45:00Z","v":3082,"vw":51.812538},{"c":51.85,"h":51.85,"l":51.67,"n":112,"o":51.73,"t":"2026-10-14T17:00:00Z","v":3511,"vw":51.747072},{"c":51.555,"h":51.85,"l":51.55,"n":156,"o":51.85,"t":"2026-10-14T17:15:00Z","v":8257,"vw":51.674963},{"c":51.56,"h":51.56,"l":51.45,"n":134,"o":51.56,"t":"2026-10-14T17:30:00Z","v":4529,"vw":51.511737},{"c":51.52,"h":51.58,"l":51.5,"n":199,"o":51.5707,"t":"2026-10-14T17:45:00Z","v":6688,"vw":51.546401},{"c":51.825,"h":51.825,"l":51.5,"n":246,"o":51.5,"t":"2026-10-14T18:00:00Z","v":9582,"vw":51.641992},{"c":51.575,"h":51.835,"l":51.55,"n":305,"o":51.79,"t":"2026-10-14T18:15:00Z","v":11851,"vw":51.725925},{"c":51.505,"h":51.575,"l":51.495,"n":238,"o":51.575,"t":"2026-10-14T18:30:00Z","v":7751,"vw":51.547371},{"c":51.49,"h":51.52,"l":51.45,"n":293,"o":51.485,"t":"2026-10-14T18:45:00Z","v":14537,"vw":51.487145},{"c":51.395,"h":51.58,"l":51.3,"n":977,"o":51.53,"t":"2026-10-14T19:00:00Z","v":40902,"vw":51.427943},{"c":51.31,"h":51.505,"l":51.31,"n":485,"o":51.42,"t":"2026-10-14T19:15:00Z","v":24428,"vw":51.396193},{"c":51.21,"h":51.38,"l":51.1,"n":720,"o":51.31,"t":"2026-10-14T19:30:00Z","v":41196,"vw":51.202287},{"c":51.39,"h":51.645,"l":51.115,"n":1459,"o":51.21,"t":"2026-10-14T19:45:00Z","v":76336,"vw":51.415583},{"c":51.43,"h":51.43,"l":51.43,"n":21,"o":51.43,"t":"2026-10-14T20:00:00Z","v":70726,"vw":51.43},{"c":51.6,"h":51.6,"l":51.6,"n":1,"o":51.6,"t":"2026-10-14T21:45:00Z","v":650,"vw":51.6},{"c":52,"h":52,"l":52,"n":1,"o":52,"t":"2026-10-14T23:00:00Z","v":300,"vw":52},{"c":52.35,"h":52.64,"l":51.97,"n":453,"o":51.97,"t":"2026-10-15T13:30:00Z","v":47882,"vw":52.309608},{"c":52.84,"h":52.8898,"l":52.21,"n":225,"o":52.365,"t":"2026-10-15T13:45:00Z","v":13722,"vw":52.654826},{"c":52.68,"h":52.96,"l":52.68,"n":266,"o":52.81,"t":"2026-10-15T14:00:00Z","v":8891,"vw":52.851123},{"c":52.92,"h":53.08,"l":52.565,"n":323,"o":52.715,"t":"2026-10-15T14:15:00Z","v":18195,"vw":52.873047},{"c":53.03,"h":53.21,"l":53,"n":222,"o":53,"t":"2026-10-15T14:30:00Z","v":6981,"vw":53.096008},{"c":52.91,"h":53.03,"l":52.845,"n":199,"o":52.95,"t":"2026-10-15T14:45:00Z","v":6675,"vw":52.980369},{"c":53.01,"h":53.15,"l":52.91,"n":162,"o":52.96,"t":"2026-10-15T15:00:00Z","v":4567,"vw":53.0443},{"c":52.66,"h":52.92,"l":52.63,"n":226,"o":52.92,"t":"2026-10-15T15:15:00Z","v":13058,"vw":52.795398},{"c":52.9473,"h":52.9473,"l":52.66,"n":137,"o":52.66,"t":"2026-10-15T15:30:00Z","v":4430,"vw":52.74899},{"c":52.855,"h":52.91,"l":52.845,"n":56,"o":52.845,"t":"2026-10-15T15:45:00Z","v":2667,"vw":52.87045},{"c":53.02,"h":53.07,"l":52.84,"n":240,"o":52.96,"t":"2026-10-15T16:00:00Z","v":12083,"vw":52.999797},{"c":52.975,"h":53.065,"l":52.94,"n":215,"o":52.955,"t":"2026-10-15T16:15:00Z","v":7801,"vw":53.00481},{"c":53.14,"h":53.14,"l":52.975,"n":86,"o":52.975,"t":"2026-10-15T16:30:00Z","v":3424,"vw":53.054947},{"c":53.1,"h":53.15,"l":53.04,"n":142,"o":53.05,"t":"2026-10-15T16:45:00Z","v":5156,"vw":53.109259},{"c":53.1181,"h":53.15,"l":53.05,"n":183,"o":53.15,"t":"2026-10-15T17:00:00Z","v":9907,"vw":53.130636},{"c":52.935,"h":53.095,"l":52.93,"n":121,"o":53.095,"t":"2026-10-15T17:15:00Z","v":3561,"vw":52.994482},{"c":52.96,"h":53,"l":52.91,"n":109,"o":53,"t":"2026-10-15T17:30:00Z","v":2836,"vw":52.96275},{"c":52.84,"h":53.01,"l":52.8,"n":244,"o":52.95,"t":"2026-10-15T17:45:00Z","v":10951,"vw":52.944412},{"c":52.965,"h":52.98,"l":52.87,"n":146,"o":52.89,"t":"2026-10-15T18:00:00Z","v":5431,"vw":52.920696},{"c":52.84,"h":53,"l":52.84,"n":135,"o":53,"t":"2026-10-15T18:15:00Z","v":6564,"vw":52.924193},{"c":52.819,"h":52.84,"l":52.76,"n":81,"o":52.81,"t":"2026-10-15T18:30:00Z","v":2605,"vw":52.797235},{"c":52.65,"h":52.8,"l":52.65,"n":182,"o":52.785,"t":"2026-10-15T18:45:00Z","v":7817,"vw":52.719779},{"c":52.77,"h":52.77,"l":52.695,"n":142,"o":52.72,"t":"2026-10-15T19:00:00Z","v":4323,"vw":52.730931},{"c":52.99,"h":53.08,"l":52.77,"n":351,"o":52.8,"t":"2026-10-15T19:15:00Z","v":16471,"vw":52.9149},{"c":52.995,"h":53.06,"l":52.87,"n":381,"o":52.98,"t":"2026-10-15T19:30:00Z","v":13018,"vw":52.965367},{"c":53.19,"h":53.19,"l":52.865,"n":1132,"o":52.99,"t":"2026-10-15T19:45:00Z","v":44999,"vw":53.022766},{"c":53.2,"h":53.2,"l":53.2,"n":29,"o":53.2,"t":"2026-10-15T20:00:00Z","v":61361,"vw":53.2},{"c":53,"h":53,"l":53,"n":3,"o":53,"t":"2026-10-15T22:15:00Z","v":783,"vw":53},{"c":53.2053,"h":53.41,"l":52.83,"n":252,"o":53.2,"t":"2026-10-16T13:30:00Z","v":23658,"vw":53.097474},{"c":53.485,"h":53.485,"l":53.045,"n":199,"o":53.045,"t":"2026-10-16T13:45:00Z","v":13639,"vw":53.296184},{"c":52.99,"h":53.5459,"l":52.94,"n":219,"o":53.495,"t":"2026-10-16T14:00:00Z","v":17673,"vw":53.138911},{"c":52.94,"h":53.045,"l":52.84,"n":121,"o":53.045,"t":"2026-10-16T14:15:00Z","v":3470,"vw":52.945904},{"c":52.8678,"h":53.11,"l":52.82,"n":175,"o":53.03,"t":"2026-10-16T14:30:00Z","v":5882,"vw":52.987875},{"c":52.7301,"h":52.865,"l":52.7301,"n":116,"o":52.85,"t":"2026-10-16T14:45:00Z","v":4078,"vw":52.788683},{"c":53.055,"h":53.055,"l":52.79,"n":157,"o":52.79,"t":"2026-10-16T15:00:00Z","v":3457,"vw":52.929848},{"c":53.07,"h":53.15,"l":53.06,"n":125,"o":53.09,"t":"2026-10-16T15:15:00Z","v":3838,"vw":53.076645},{"c":52.91,"h":53.085,"l":52.91,"n":94,"o":53.08,"t":"2026-10-16T15:30:00Z","v":3080,"vw":53.039674},{"c":52.51,"h":52.91,"l":52.51,"n":268,"o":52.89,"t":"2026-10-16T15:45:00Z","v":9879,"vw":52.694368},{"c":52.44,"h":52.54,"l":52.37,"n":236,"o":52.52,"t":"2026-10-16T16:00:00Z","v":6754,"vw":52.462919},{"c":52.37,"h":52.45,"l":52.3401,"n":69,"o":52.44,"t":"2026-10-16T16:15:00Z","v":1645,"vw":52.377833},{"c":52.32,"h":52.455,"l":52.31,"n":174,"o":52.36,"t":"2026-10-16T16:30:00Z","v":4879,"vw":52.387603},{"c":52.37,"h":52.37,"l":52.22,"n":154,"o":52.28,"t":"2026-10-16T16:45:00Z","v":5255,"vw":52.291003},{"c":52.275,"h":52.41,"l":52.24,"n":266,"o":52.35,"t":"2026-10-16T17:00:00Z","v":8768,"vw":52.324835},{"c":52.29,"h":52.37,"l":52.22,"n":316,"o":52.28,"t":"2026-10-16T17:15:00Z","v":19546,"vw":52.255273},{"c":52.4,"h":52.45,"l":52.255,"n":146,"o":52.255,"t":"2026-10-16T17:30:00Z","v":4632,"vw":52.359878},{"c":52.34,"h":52.52,"l":52.34,"n":229,"o":52.475,"t":"2026-10-16T17:45:00Z","v":18528,"vw":52.479595},{"c":52.34,"h":52.46,"l":52.3,"n":149,"o":52.46,"t":"2026-10-16T18:00:00Z","v":6297,"vw":52.362422},{"c":52.4,"h":52.43,"l":52.31,"n":138,"o":52.33,"t":"2026-10-16T18:15:00Z","v":4783,"vw":52.364258},{"c":52.37,"h":52.405,"l":52.35,"n":162,"o":52.395,"t":"2026-10-16T18:30:00Z","v":7114,"vw":52.384699},{"c":52.39,"h":52.41,"l":52.35,"n":236,"o":52.405,"t":"2026-10-16T18:45:00Z","v":7088,"vw":52.387552},{"c":52.4975,"h":52.53,"l":52.36,"n":220,"o":52.3601,"t":"2026-10-16T19:00:00Z","v":5919,"vw":52.41605},{"c":52.56,"h":52.56,"l":52.47,"n":229,"o":52.505,"t":"2026-10-16T19:15:00Z","v":7984,"vw":52.511918},{"c":52.55,"h":52.68,"l":52.5,"n":408,"o":52.59,"t":"2026-10-16T19:30:00Z","v":23799,"vw":52.622215},{"c":52.39,"h":52.65,"l":52.37,"n":1018,"o":52.6,"t":"2026-10-16T19:45:00Z","v":50141,"vw":52.515833},{"c":52.39,"h":52.39,"l":52.39,"n":19,"o":52.39,"t":"2026-10-16T20:00:00Z","v":50527,"vw":52.39}],"expiry":"2026-11-20","expirations":["2026-10-16","2026-11-20","2026-12-18","2027-01-15"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.375,"strike":70.23706039022404,"iv":0.6070489272284837,"gamma":0.022711415602817905,"theta":-0.022596602669420027,"vega":0.02799430532816119,"rho":0.004433686604071639,"breakevenPct":34.78156211151756},{"delta":0.15,"premium":1.0634165585792577,"strike":74.75178339812695,"iv":0.956944414397162,"gamma":0.015248843433801288,"theta":-0.052627929921698915,"vega":0.03779467951803409,"rho":0.0063540758740442665,"breakevenPct":44.71311310690248},{"delta":0.2,"premium":1.1496502241879982,"strike":70.40614004996934,"iv":0.82862223573465,"gamma":0.026081914168774565,"theta":-0.04871877250652533,"vega":0.0431865635182804,"rho":0.008683378267515621,"breakevenPct":36.58291711043585},{"delta":0.25,"premium":1.2247401389486465,"strike":65.78522221854483,"iv":0.6895033887836453,"gamma":0.03733508928311932,"theta":-0.04421404170072889,"vega":0.04855951987152563,"rho":0.011019411482866205,"breakevenPct":27.906017097716116},{"delta":0.3,"premium":1.2998300537092948,"strike":61.16430438712031,"iv":0.5503845418326405,"gamma":0.04858826439746408,"theta":-0.03970931089493245,"vega":0.05393247622477086,"rho":0.013355444698216788,"breakevenPct":19.22911708499638},{"delta":0.35,"premium":1.3749199684699431,"strike":56.54338655569579,"iv":0.4112656948816358,"gamma":0.05984143951180884,"theta":-0.03520458008913602,"vega":0.059305432578016085,"rho":0.01569147791356737,"breakevenPct":10.552217072276648},{"delta":0.4,"premium":1.6749444268021594,"strike":54.47126071768815,"iv":0.36818393140679584,"gamma":0.06273286757700858,"theta":-0.03396436964115592,"vega":0.06076160685932042,"rho":0.017892335769297326,"breakevenPct":7.169698691525697},{"delta":0.45,"premium":2.0877738964750714,"strike":53.677357891394095,"iv":0.3732649094950778,"gamma":0.06143086694188631,"theta":-0.03436132105430295,"vega":0.06025350905049222,"rho":0.02002540297921153,"breakevenPct":6.442320648729077},{"delta":0.5,"premium":2.5006033661479834,"strike":52.88345506510003,"iv":0.3783458875833598,"gamma":0.060128866306764055,"theta":-0.03475827246744999,"vega":0.05974541124166402,"rho":0.02215847018912573,"breakevenPct":5.714942605932457},{"delta":0.55,"premium":2.913432835820896,"strike":52.08955223880597,"iv":0.3834268656716418,"gamma":0.05882686567164179,"theta":-0.03515522388059702,"vega":0.05923731343283582,"rho":0.02429153739903993,"breakevenPct":4.987564563135836},{"delta":0.6,"premium":3.3262623054938074,"strike":51.29564941251191,"iv":0.38850784375992375,"gamma":0.05752486503651953,"theta":-0.03555217529374405,"vega":0.058729215624007625,"rho":0.026424604608954128,"breakevenPct":4.260186520339216},{"delta":0.65,"premium":3.73909177516672,"strike":50.50174658621785,"iv":0.39358882184820576,"gamma":0.05622286440139727,"theta":-0.03594912670689108,"vega":0.05822111781517942,"rho":0.028557671818868334,"breakevenPct":3.532808477542595},{"delta":0.7,"premium":4.559837728194725,"strike":49.37795807978364,"iv":0.4200643678160919,"gamma":0.051841920216362414,"theta":-0.03643637592968222,"vega":0.05580993914807303,"rho":0.030330388145462496,"breakevenPct":2.954372605417758},{"delta":0.75,"premium":6.081135902636917,"strike":47.68762677484787,"iv":0.48328275862068965,"gamma":0.04217322515212982,"theta":-0.037078701825557815,"vega":0.050130425963488844,"rho":0.03148424099852878,"breakevenPct":2.6317287220553283},{"delta":0.8,"premium":7.602434077079108,"strike":45.9972954699121,"iv":0.5465011494252874,"gamma":0.03250453008789722,"theta":-0.0377210277214334,"vega":0.04445091277890466,"rho":0.03263809385159505,"breakevenPct":2.3090848386928986},{"delta":0.85,"premium":10.662447257383963,"strike":42.83755274261604,"iv":0.7036428270042192,"gamma":0.021523628691983133,"theta":-0.040694936708860756,"vega":0.03759683544303798,"rho":0.03232550377817407,"breakevenPct":2.1187249475090657},{"delta":0.9,"premium":14.674342105263158,"strike":38.618421052631575,"iv":0.8456197368421052,"gamma":0.012361842105263157,"theta":-0.037274999999999996,"vega":0.02769473684210526,"rho":0.031077637667515725,"breakevenPct":1.7231593011924724}],"put":[{"delta":0.1,"premium":0.32215013901760897,"strike":45.2548656163114,"iv":0.38960769230769227,"gamma":0.027178962001853567,"theta":-0.014767747914735866,"vega":0.027664874884151997,"rho":-0.005606002115299399,"breakevenPct":14.234175458496294},{"delta":0.15,"premium":0.536468952734013,"strike":46.41334569045412,"iv":0.3819153846153846,"gamma":0.03526515291936978,"theta":-0.017802965708989805,"vega":0.034777942539388325,"rho":-0.008408118998420568,"breakevenPct":12.431997064859495},{"delta":0.2,"premium":0.7507877664504172,"strike":47.57182576459685,"iv":0.3742230769230769,"gamma":0.043351343836886005,"theta":-0.02083818350324374,"vega":0.041891010194624656,"rho":-0.01121023588154174,"breakevenPct":10.629818671222694},{"delta":0.25,"premium":0.9651065801668212,"strike":48.730305838739575,"iv":0.3665307692307692,"gamma":0.05143753475440222,"theta":-0.02387340129749768,"vega":0.04900407784986098,"rho":-0.014012352764662908,"breakevenPct":8.827640277585893},{"delta":0.3,"premium":1.1794253938832253,"strike":49.8887859128823,"iv":0.3588384615384615,"gamma":0.05952372567191844,"theta":-0.026908619091751622,"vega":0.05611714550509731,"rho":-0.016814469647784082,"breakevenPct":7.025461883949093},{"delta":0.35,"premium":1.514070642733063,"strike":50.65431383902722,"iv":0.3545928778228141,"gamma":0.06142541980312681,"theta":-0.02683358425014476,"vega":0.057231847133757965,"rho":-0.019671162812919182,"breakevenPct":6.203009741755777},{"delta":0.4,"premium":1.8614939200926464,"strike":51.378112333526346,"iv":0.35071331789229876,"gamma":0.06267035321366532,"theta":-0.026428257093225244,"vega":0.05770955414012739,"rho":-0.0225336516894186,"breakevenPct":5.484599325379467},{"delta":0.45,"premium":2.2089171974522293,"strike":52.10191082802548,"iv":0.3468337579617834,"gamma":0.06391528662420383,"theta":-0.02602292993630573,"vega":0.05818726114649682,"rho":-0.02539614056591801,"breakevenPct":4.766188909003157},{"delta":0.5,"premium":2.556340474811812,"strike":52.82570932252461,"iv":0.3429541980312681,"gamma":0.06516022003474232,"theta":-0.02561760277938622,"vega":0.058664968152866245,"rho":-0.028258629442417426,"breakevenPct":4.047778492626849},{"delta":0.55,"premium":2.9037637521713955,"strike":53.54950781702374,"iv":0.3390746381007527,"gamma":0.06640515344528083,"theta":-0.025212275622466706,"vega":0.05914267515923567,"rho":-0.03112111831891684,"breakevenPct":3.329368076250538},{"delta":0.6,"premium":3.251187029530978,"strike":54.27330631152287,"iv":0.3351950781702374,"gamma":0.06765008685581934,"theta":-0.024806948465547193,"vega":0.0596203821656051,"rho":-0.03398360719541625,"breakevenPct":2.61095765987423},{"delta":0.65,"premium":3.5986103068905613,"strike":54.997104806022,"iv":0.33131551823972205,"gamma":0.06889502026635785,"theta":-0.02440162130862768,"vega":0.060098089171974525,"rho":-0.03684609607191567,"breakevenPct":1.8925472434979191},{"delta":0.7,"premium":5.788924151063152,"strike":57.37067597588067,"iv":0.35612887972072355,"gamma":0.05954373214852429,"theta":-0.02076496350364964,"vega":0.05257705490320534,"rho":-0.04137251031142317,"breakevenPct":1.6392872609300835},{"delta":0.75,"premium":7.986639162170738,"strike":59.75087273881307,"iv":0.3810574738178356,"gamma":0.050149888924151065,"theta":-0.017115328467153287,"vega":0.045023897175499844,"rho":-0.045905606982107425,"breakevenPct":1.387895352393606},{"delta":0.8,"premium":10.184354173278326,"strike":62.13106950174548,"iv":0.4059860679149476,"gamma":0.040756045699777844,"theta":-0.013465693430656933,"vega":0.037470739447794346,"rho":-0.050438703652791676,"breakevenPct":1.1365034438571284},{"delta":0.85,"premium":12.382069184385907,"strike":64.51126626467789,"iv":0.43091466201205963,"gamma":0.031362202475404645,"theta":-0.009816058394160587,"vega":0.029917581720088866,"rho":-0.05497180032347592,"breakevenPct":0.8851115353206516},{"delta":0.9,"premium":14.579784195493492,"strike":66.89146302761029,"iv":0.45584325610917165,"gamma":0.021968359251031425,"theta":-0.006166423357664236,"vega":0.02236442399238337,"rho":-0.05950489699416017,"breakevenPct":0.6337196267841743}]},"raw":{"call":[{"delta":0.1,"premium":0.375,"strike":70.23706039022404,"iv":0.6070489272284837,"gamma":0.022711415602817905,"theta":-0.022596602669420027,"vega":0.02799430532816119,"rho":0.004433686604071639,"breakevenPct":34.78156211151756},{"delta":0.15,"premium":1.0634165585792577,"strike":74.75178339812695,"iv":0.956944414397162,"gamma":0.015248843433801288,"theta":-0.052627929921698915,"vega":0.03779467951803409,"rho":0.0063540758740442665,"breakevenPct":44.71311310690248},{"delta":0.2,"premium":1.1496502241879982,"strike":70.40614004996934,"iv":0.82862223573465,"gamma":0.026081914168774565,"theta":-0.04871877250652533,"vega":0.0431865635182804,"rho":0.008683378267515621,"breakevenPct":36.58291711043585},{"delta":0.25,"premium":1.2247401389486465,"strike":65.78522221854483,"iv":0.6895033887836453,"gamma":0.03733508928311932,"theta":-0.04421404170072889,"vega":0.04855951987152563,"rho":0.011019411482866205,"breakevenPct":27.906017097716116},{"delta":0.3,"premium":1.2998300537092948,"strike":61.16430438712031,"iv":0.5503845418326405,"gamma":0.04858826439746408,"theta":-0.03970931089493245,"vega":0.05393247622477086,"rho":0.013355444698216788,"breakevenPct":19.22911708499638},{"delta":0.35,"premium":1.3749199684699431,"strike":56.54338655569579,"iv":0.4112656948816358,"gamma":0.05984143951180884,"theta":-0.03520458008913602,"vega":0.059305432578016085,"rho":0.01569147791356737,"breakevenPct":10.552217072276648},{"delta":0.4,"premium":1.6749444268021594,"strike":54.47126071768815,"iv":0.36818393140679584,"gamma":0.06273286757700858,"theta":-0.03396436964115592,"vega":0.06076160685932042,"rho":0.017892335769297326,"breakevenPct":7.169698691525697},{"delta":0.45,"premium":2.0877738964750714,"strike":53.677357891394095,"iv":0.3732649094950778,"gamma":0.06143086694188631,"theta":-0.03436132105430295,"vega":0.06025350905049222,"rho":0.02002540297921153,"breakevenPct":6.442320648729077},{"delta":0.5,"premium":2.5006033661479834,"strike":52.88345506510003,"iv":0.3783458875833598,"gamma":0.060128866306764055,"theta":-0.03475827246744999,"vega":0.05974541124166402,"rho":0.02215847018912573,"breakevenPct":5.714942605932457},{"delta":0.55,"premium":2.913432835820896,"strike":52.08955223880597,"iv":0.3834268656716418,"gamma":0.05882686567164179,"theta":-0.03515522388059702,"vega":0.05923731343283582,"rho":0.02429153739903993,"breakevenPct":4.987564563135836},{"delta":0.6,"premium":3.3262623054938074,"strike":51.29564941251191,"iv":0.38850784375992375,"gamma":0.05752486503651953,"theta":-0.03555217529374405,"vega":0.058729215624007625,"rho":0.026424604608954128,"breakevenPct":4.260186520339216},{"delta":0.65,"premium":3.73909177516672,"strike":50.50174658621785,"iv":0.39358882184820576,"gamma":0.05622286440139727,"theta":-0.03594912670689108,"vega":0.05822111781517942,"rho":0.028557671818868334,"breakevenPct":3.532808477542595},{"delta":0.7,"premium":4.559837728194725,"strike":49.37795807978364,"iv":0.4200643678160919,"gamma":0.051841920216362414,"theta":-0.03643637592968222,"vega":0.05580993914807303,"rho":0.030330388145462496,"breakevenPct":2.954372605417758},{"delta":0.75,"premium":6.081135902636917,"strike":47.68762677484787,"iv":0.48328275862068965,"gamma":0.04217322515212982,"theta":-0.037078701825557815,"vega":0.050130425963488844,"rho":0.03148424099852878,"breakevenPct":2.6317287220553283},{"delta":0.8,"premium":7.602434077079108,"strike":45.9972954699121,"iv":0.5465011494252874,"gamma":0.03250453008789722,"theta":-0.0377210277214334,"vega":0.04445091277890466,"rho":0.03263809385159505,"breakevenPct":2.3090848386928986},{"delta":0.85,"premium":10.662447257383963,"strike":42.83755274261604,"iv":0.7036428270042192,"gamma":0.021523628691983133,"theta":-0.040694936708860756,"vega":0.03759683544303798,"rho":0.03232550377817407,"breakevenPct":2.1187249475090657},{"delta":0.9,"premium":14.674342105263158,"strike":38.618421052631575,"iv":0.8456197368421052,"gamma":0.012361842105263157,"theta":-0.037274999999999996,"vega":0.02769473684210526,"rho":0.031077637667515725,"breakevenPct":1.7231593011924724}],"put":[{"delta":0.1,"premium":0.32215013901760897,"strike":45.2548656163114,"iv":0.38960769230769227,"gamma":0.027178962001853567,"theta":-0.014767747914735866,"vega":0.027664874884151997,"rho":-0.005606002115299399,"breakevenPct":14.234175458496294},{"delta":0.15,"premium":0.536468952734013,"strike":46.41334569045412,"iv":0.3819153846153846,"gamma":0.03526515291936978,"theta":-0.017802965708989805,"vega":0.034777942539388325,"rho":-0.008408118998420568,"breakevenPct":12.431997064859495},{"delta":0.2,"premium":0.7507877664504172,"strike":47.57182576459685,"iv":0.3742230769230769,"gamma":0.043351343836886005,"theta":-0.02083818350324374,"vega":0.041891010194624656,"rho":-0.01121023588154174,"breakevenPct":10.629818671222694},{"delta":0.25,"premium":0.9651065801668212,"strike":48.730305838739575,"iv":0.3665307692307692,"gamma":0.05143753475440222,"theta":-0.02387340129749768,"vega":0.04900407784986098,"rho":-0.014012352764662908,"breakevenPct":8.827640277585893},{"delta":0.3,"premium":1.1794253938832253,"strike":49.8887859128823,"iv":0.3588384615384615,"gamma":0.05952372567191844,"theta":-0.026908619091751622,"vega":0.05611714550509731,"rho":-0.016814469647784082,"breakevenPct":7.025461883949093},{"delta":0.35,"premium":1.514070642733063,"strike":50.65431383902722,"iv":0.3545928778228141,"gamma":0.06142541980312681,"theta":-0.02683358425014476,"vega":0.057231847133757965,"rho":-0.019671162812919182,"breakevenPct":6.203009741755777},{"delta":0.4,"premium":1.8614939200926464,"strike":51.378112333526346,"iv":0.35071331789229876,"gamma":0.06267035321366532,"theta":-0.026428257093225244,"vega":0.05770955414012739,"rho":-0.0225336516894186,"breakevenPct":5.484599325379467},{"delta":0.45,"premium":2.2089171974522293,"strike":52.10191082802548,"iv":0.3468337579617834,"gamma":0.06391528662420383,"theta":-0.02602292993630573,"vega":0.05818726114649682,"rho":-0.02539614056591801,"breakevenPct":4.766188909003157},{"delta":0.5,"premium":2.556340474811812,"strike":52.82570932252461,"iv":0.3429541980312681,"gamma":0.06516022003474232,"theta":-0.02561760277938622,"vega":0.058664968152866245,"rho":-0.028258629442417426,"breakevenPct":4.047778492626849},{"delta":0.55,"premium":2.9037637521713955,"strike":53.54950781702374,"iv":0.3390746381007527,"gamma":0.06640515344528083,"theta":-0.025212275622466706,"vega":0.05914267515923567,"rho":-0.03112111831891684,"breakevenPct":3.329368076250538},{"delta":0.6,"premium":3.251187029530978,"strike":54.27330631152287,"iv":0.3351950781702374,"gamma":0.06765008685581934,"theta":-0.024806948465547193,"vega":0.0596203821656051,"rho":-0.03398360719541625,"breakevenPct":2.61095765987423},{"delta":0.65,"premium":3.5986103068905613,"strike":54.997104806022,"iv":0.33131551823972205,"gamma":0.06889502026635785,"theta":-0.02440162130862768,"vega":0.060098089171974525,"rho":-0.03684609607191567,"breakevenPct":1.8925472434979191},{"delta":0.7,"premium":5.788924151063152,"strike":57.37067597588067,"iv":0.35612887972072355,"gamma":0.05954373214852429,"theta":-0.02076496350364964,"vega":0.05257705490320534,"rho":-0.04137251031142317,"breakevenPct":1.6392872609300835},{"delta":0.75,"premium":7.986639162170738,"strike":59.75087273881307,"iv":0.3810574738178356,"gamma":0.050149888924151065,"theta":-0.017115328467153287,"vega":0.045023897175499844,"rho":-0.045905606982107425,"breakevenPct":1.387895352393606},{"delta":0.8,"premium":10.184354173278326,"strike":62.13106950174548,"iv":0.4059860679149476,"gamma":0.040756045699777844,"theta":-0.013465693430656933,"vega":0.037470739447794346,"rho":-0.050438703652791676,"breakevenPct":1.1365034438571284},{"delta":0.85,"premium":12.382069184385907,"strike":64.51126626467789,"iv":0.43091466201205963,"gamma":0.031362202475404645,"theta":-0.009816058394160587,"vega":0.029917581720088866,"rho":-0.05497180032347592,"breakevenPct":0.8851115353206516},{"delta":0.9,"premium":14.579784195493492,"strike":66.89146302761029,"iv":0.45584325610917165,"gamma":0.021968359251031425,"theta":-0.006166423357664236,"vega":0.02236442399238337,"rho":-0.05950489699416017,"breakevenPct":0.6337196267841743}]}},"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"}}